If you can see this message, your browser does not support canvas and needs an update. Sorry. :(
Tuesday
| January 31, 2023
|
Market Status:
Closed
Login
Register
Advanced search
Login
Register
For Companies
Why Bucharest Stock Exchange?
Overview
Financing instruments
Listing benefits
Infographics
Financial Instruments
Markets
Shares
Bonds
Fund units
Certificates
Warrants
Advanced search
Indices
Overview
Indices profiles
BMR information
Corporate actions
Info dividend
Share capital changes
Spin-off resulted companies
Selected data
Current reports
Financial results
Indicators
Financial Calendar
Market Operations
Reported shareholders
Monitoring list
Trading and Statistics
Trading
Markets today
Current trading day
All markets statistics
Historical trading info
Running public offers
MiFID II Data
Statistics
General statistics
Market evolution (shares)
Top by trading data
Publications
Daily report
Monthly reports
Trading hours and holidays
Intermediaries
List of intermediaries
All intermediaries
Top of intermediaries
Market Makers List
Liquidity Providers List
Market Makers and Liquidity Providers performance
List of Tied Agents
Regulations
Legal framework
BVB regulations
Tools
Useful links
Capital market institutions
About us and Governance
Overview
History
Management Structure
Media Center
Press releases
Events
Announcements
Publications
Contact
Investor Relations
Overview
Investor news
BVB share
General shareholders' meetings
Financial calendar
Financial figures
Financial statements
Key figures
Trading
Markets today
Current trading day
All markets statistics
Historical trading info
Running public offers
MiFID II Data
Statistics
General statistics
Market evolution (shares)
Top by trading data
Publications
Daily report
Monthly reports
Trading hours and holidays
Historical trading info
Financial instrument type
Shares
Shares
Bonds
Fund Units
Structured
Date
Exchange segment
All
All
Main segment
MTS
Market
---
Tier
---
Totals for the trading session
:
Symbols: 257
Trades: 4,919
Volume: 29,943,371
Value: 27,879,145.98
Symbol
Market
Trades
Volume
Value
Open
Low
High
Avg.
Close
Ref. price
Var. (%)
BENTO
XRS1
3
1,115
4,014.00
3.6000
3.6000
3.6000
3.6000
3.6000
3.6200
-0.55
2P
XRS1
4
612
1,082.64
1.7700
1.7150
1.7700
1.7700
1.7150
1.7150
0.00
ABN
XRS1
8
1,490
2,022.28
1.3550
1.3550
1.3600
1.3550
1.3600
1.3550
0.37
ADISS
XRS1
4
1,200
901.60
0.7500
0.7500
0.7540
0.7520
0.7540
0.7500
0.53
ARS
REGS
1
30
220.50
7.3500
7.3500
7.3500
7.3500
7.3500
7.3500
0.00
AAB
XRS1
7
773
4,053.12
5.4200
5.1200
5.4200
5.2400
5.4000
5.3600
0.75
AG
XRS1
17
6,565
8,068.36
1.2320
1.2160
1.2360
1.2300
1.2320
1.2320
0.00
MILK
XRS1
8
1,479
9,393.54
6.2000
6.2000
6.3800
6.3600
6.3800
6.3200
0.95
ALR
REGS
29
17,972
31,889.68
1.7900
1.7500
1.7900
1.7750
1.7500
1.8000
-2.78
BBGA
XRS1
1
95
241.30
2.5400
2.5400
2.5400
2.5400
2.5400
2.0000
27.00
ALU
REGS
34
8,606
15,946.86
1.8650
1.8450
1.8700
1.8550
1.8700
1.8600
0.54
ATB
REGS
17
42,915
24,283.86
0.5640
0.5640
0.5700
0.5660
0.5700
0.5640
1.06
AQ
REGS
56
108,980
68,556.34
0.6400
0.6240
0.6400
0.6300
0.6240
0.6260
-0.32
AST
XRS1
6
566
12,842.20
22.7000
22.6000
22.7000
22.7000
22.6000
22.7000
-0.44
UARG
XRS1
7
1,960
7,448.22
3.7800
3.7800
3.8200
3.8000
3.8200
3.7800
1.06
ARO
XRS1
4
10,300
3,605.00
0.3500
0.3500
0.3500
0.3500
0.3500
0.2700
29.63
AROBS
XRS1
24
80,431
74,861.45
0.9300
0.9280
0.9380
0.9310
0.9380
0.9350
0.32
ASC
XRS1
12
1,306
3,815.32
3.0000
2.9000
3.0000
2.9200
3.0000
2.9800
0.67
TLV
REGS
570
156,644
3,116,112.13
20.0000
19.8400
20.1000
19.9000
19.8400
19.9800
-0.70
BMW
XRSI
1
99
44,886.60
453.4000
453.4000
453.4000
453.4000
453.4000
452.4000
0.22
BIO
REGS
14
19,108
12,357.14
0.6460
0.6360
0.6480
0.6460
0.6460
0.6460
0.00
BNET
REGS
17
77,534
22,771.83
0.2955
0.2920
0.2955
0.2935
0.2930
0.2945
-0.51
BONA
XRS1
11
4,783
5,775.85
1.2400
1.2000
1.2850
1.2100
1.2800
1.2350
3.64
BRD
REGS
152
59,138
809,248.66
13.6800
13.6600
13.7000
13.6800
13.7000
13.6600
0.29
BVB
REGS
33
1,459
58,283.60
39.9000
39.7000
40.2000
39.9000
40.0000
39.6000
1.01
TEL
REGS
60
7,890
173,577.60
22.0000
21.8000
22.2000
22.0000
21.9000
22.0000
-0.45
CBC
REGS
2
35
1,183.00
33.8000
33.8000
33.8000
33.8000
33.8000
33.8000
0.00
CEON
REGS
10
5,011
2,452.47
0.4890
0.4880
0.4900
0.4890
0.4880
0.4810
1.46
CEPO
XRS1
4
800
1,520.50
1.9100
1.9000
1.9100
1.9000
1.9000
1.9300
-1.55
CCOM
XRS1
1
2,000
87.00
0.0435
0.0435
0.0435
0.0435
0.0435
0.0440
-1.14
CRC
REGS
9
110
2,462.40
22.6000
22.2000
22.6000
22.4000
22.2000
22.2000
0.00
CHRD
XRS1
22
10,395
294,773.20
29.2000
28.0000
29.4000
28.4000
29.0000
29.6000
-2.03
CMCM
REGS
1
300
96.00
0.3200
0.3200
0.3200
0.3200
0.3200
0.3200
0.00
CMF
REGS
3
3,565
5,917.90
1.6600
1.6600
1.6600
1.6600
1.6600
1.6500
0.61
CBKN
XRSI
4
173
8,894.00
51.5000
51.0000
51.5000
51.4200
51.4400
49.6800
3.54
CMP
REGS
1
1,000
421.00
0.4210
0.4210
0.4210
0.4210
0.4210
0.4100
2.68
COTN
XRS1
11
1,484
8,100.90
4.9800
4.9800
6.2000
5.4500
6.2000
4.9800
24.50
CC
XRS1
2
153
613.77
4.0900
4.0100
4.0900
4.0100
4.0100
4.0500
-0.99
COTE
REGS
31
794
58,949.00
74.8000
74.0000
74.8000
74.2000
74.6000
74.8000
-0.27
CNTE
REGS
1
5
140.00
28.0000
28.0000
28.0000
28.0000
28.0000
28.0000
0.00
DAFR
REGS
4
17,000
247.80
0.0146
0.0138
0.0146
0.0146
0.0146
0.0146
0.00
DBK
XRSI
4
150
9,059.68
60.3500
60.3500
60.5200
60.4000
60.5200
60.5000
0.03
LHA
XRSI
4
2,080
97,937.05
47.1150
46.9350
48.0800
47.0850
48.0800
47.0700
2.15
DIGI
REGS
87
4,296
145,820.40
34.4000
33.4000
34.8000
33.9000
33.6000
34.0000
-1.18
DN
XRS1
16
51,410
37,850.48
0.7300
0.7280
0.7460
0.7360
0.7460
0.7460
0.00
EOAN
XRSI
1
2
99.00
49.5000
49.5000
49.5000
49.5000
49.5000
48.5500
1.96
ELCT
XRS1
2
48
293.40
6.0000
6.0000
7.8000
6.1000
7.8000
6.0000
30.00
EEAI
XRS1
1
5
1.29
0.2580
0.2580
0.2580
0.2580
0.2580
0.3680
-29.89
ELMA
REGS
7
223,092
34,031.35
0.1510
0.1510
0.1530
0.1530
0.1530
0.1520
0.66
ELV
XRS1
1
500
350.00
0.7000
0.7000
0.7000
0.7000
0.7000
0.7000
0.00
EBS
REGS
42
2,161
362,739.30
165.5000
165.5000
169.5000
167.8500
169.5000
165.6000
2.36
EVER
REGS
20
22,146
28,468.85
1.3000
1.2850
1.3000
1.2850
1.3000
1.2900
0.78
RMAH
REGS
8
20,000
12,744.80
0.6340
0.6340
0.6420
0.6380
0.6400
0.6440
-0.62
FRB
XRS1
59
209,922
81,199.89
0.4000
0.3790
0.4000
0.3870
0.3800
0.3950
-3.80
FP
REGS
179
447,680
911,350.72
2.0300
2.0300
2.0450
2.0350
2.0300
2.0300
0.00
FOJE
XRS1
1
20
120.00
6.0000
6.0000
6.0000
6.0000
6.0000
6.1500
-2.44
SEOM
XRS1
3
274
328.80
1.2000
1.2000
1.2000
1.2000
1.2000
1.2000
0.00
CAB
XRS1
6
12,488
666.60
0.0532
0.0464
0.0549
0.0534
0.0549
0.0544
0.92
GSH
XRS1
10
11,794
20,807.84
1.7900
1.7350
1.7900
1.7650
1.7350
1.7700
-1.98
HAI
XRS1
3
348
534.10
1.5350
1.5250
1.5350
1.5350
1.5250
1.5300
-0.33
FERO
XRS1
3
2,574
773.10
0.2980
0.2980
0.3500
0.3000
0.3500
0.2700
29.63
IARV
REGS
15
1,071
11,946.10
11.1000
11.1000
11.2000
11.1500
11.1500
11.0500
0.90
HUNT
XRS1
31
113,697
53,910.65
0.4850
0.4705
0.4860
0.4740
0.4740
0.4800
-1.25
IMP
REGS
3
1,003
375.12
0.3740
0.3740
0.3740
0.3740
0.3740
0.3740
0.00
INCT
XRS1
4
3,505
10,855.50
3.0800
3.0800
3.1000
3.1000
3.1000
3.2000
-3.13
INOX
XRS1
1
120
58.80
0.4900
0.4900
0.4900
0.4900
0.4900
0.4900
0.00
LCSI
XRS1
1
10
258.00
25.8000
25.8000
25.8000
25.8000
25.8000
26.8000
-3.73
LIH
XRS1
9
1,928
5,129.04
2.6600
2.6500
2.7300
2.6600
2.7200
2.7000
0.74
MACO
XRS1
1
20
280.00
14.0000
14.0000
14.0000
14.0000
14.0000
13.7000
2.19
MAMA
XRS1
4
4,446
1,061.15
0.2380
0.2380
0.2390
0.2390
0.2390
0.2380
0.42
MAM
XRS1
7
401
1,260.81
3.2000
3.0500
3.2000
3.1400
3.1500
3.2500
-3.08
MECF
REGS
1
10,000
1,290.00
0.1290
0.1290
0.1290
0.1290
0.1290
0.1300
-0.77
MEOY
XRS1
3
16,000
1,289.98
0.0815
0.0800
0.0815
0.0805
0.0800
0.0850
-5.88
MECE
REGS
4
35
1,078.40
30.8000
30.4000
31.4000
30.8000
31.4000
31.4000
0.00
M
REGS
76
63,725
1,216,683.80
19.1800
19.0000
19.2200
19.1000
19.1000
19.1600
-0.31
DAI
XRSI
4
15
5,063.80
349.0000
334.3000
349.0000
337.6000
336.6500
334.8000
0.55
MET
XRS1
7
13,795
12,376.12
0.9160
0.8800
0.9160
0.8980
0.8920
0.9160
-2.62
MOIB
XRS1
1
700
483.00
0.6900
0.6900
0.6900
0.6900
0.6900
0.6900
0.00
NRF
XRS1
15
3,836
26,730.30
7.0000
6.9000
7.0100
6.9700
7.0100
7.0000
0.14
OIL
REGS
14
32,140
4,575.57
0.1425
0.1395
0.1445
0.1425
0.1435
0.1425
0.70
SNP
DEALS
1
5,000,000
2,300,000.00
0.4600
0.4600
0.4600
0.4600
0.4600
0.4550
1.10
SNP
REGS
836
20,982,051
9,678,087.55
0.4590
0.4585
0.4655
0.4615
0.4610
0.4550
1.32
ONE
REGS
74
173,063
152,089.14
0.8790
0.8700
0.8820
0.8790
0.8800
0.8790
0.11
PBK
REGS
18
219,589
18,354.06
0.0832
0.0832
0.0840
0.0836
0.0840
0.0832
0.96
PVBS
XRS1
2
2,500
1,637.50
0.6550
0.6550
0.6550
0.6550
0.6550
0.5100
28.43
PREB
REGS
4
6,735
12,392.05
1.8400
1.8000
1.8700
1.8400
1.8700
1.8700
0.00
PRIB
XRS1
1
183
2,379.00
13.0000
13.0000
13.0000
13.0000
13.0000
13.5000
-3.70
PPL
REGS
4
96
1,046.80
10.9000
10.9000
11.0000
10.9000
11.0000
10.8000
1.85
PRSN
XRS1
9
116,300
12,186.75
0.1065
0.1030
0.1065
0.1050
0.1060
0.1065
-0.47
WINE
REGS
74
9,414
85,808.15
9.0900
9.0300
9.1800
9.1200
9.1800
9.0900
0.99
RKOT
XRS1
18
11,448
7,029.86
0.6300
0.6120
0.6300
0.6140
0.6240
0.6320
-1.27
REVA
XRS1
1
1
9.60
9.6000
9.6000
9.6000
9.6000
9.6000
10.0000
-4.00
ROC1
XRS1
10
1,528
13,156.77
8.6100
8.4500
8.8800
8.6100
8.4500
8.8700
-4.74
MCAB
REGS
3
10,085
1,555.59
0.1545
0.1540
0.1545
0.1540
0.1540
0.1545
-0.32
ROCE
REGS
15
150,243
61,300.83
0.4140
0.4060
0.4140
0.4080
0.4140
0.4100
0.98
RRC
REGS
4
7,640
607.40
0.0800
0.0795
0.0800
0.0795
0.0795
0.0800
-0.63
PTR
REGS
16
14,871
8,673.62
0.5840
0.5820
0.5840
0.5840
0.5840
0.5840
0.00
SNN
REGS
172
9,093
401,759.40
44.0000
44.0000
44.3000
44.2000
44.3000
43.9500
0.80
SNG
REGS
203
32,485
1,302,094.90
40.0500
39.8000
40.3500
40.1000
40.1000
39.7500
0.88
TGN
REGS
42
501
145,649.00
289.5000
289.5000
292.0000
290.5000
289.5000
289.5000
0.00
SAFE
XRS1
64
19,854
64,644.60
3.2650
3.2300
3.2700
3.2550
3.2550
3.2600
-0.15
SNO
REGS
3
91
473.00
5.2000
5.0000
5.2000
5.2000
5.0000
5.2000
-3.85
SAP
XRSI
1
4
2,112.80
528.2000
528.2000
528.2000
528.2000
528.2000
513.3000
2.90
SEBZ
XRS1
2
84
1,057.10
12.9000
12.4000
12.9000
12.6000
12.4000
17.7000
-29.94
SEOL
XRS1
2
10
9.60
0.9600
0.9600
0.9600
0.9600
0.9600
0.9000
6.67
SIF1
REGS
15
9,955
24,036.59
2.4100
2.4100
2.4500
2.4100
2.4100
2.4100
0.00
SIF4
REGS
21
21,129
25,154.51
1.2000
1.1900
1.2000
1.1900
1.1900
1.2000
-0.83
SIF5
REGS
24
42,971
75,206.26
1.7450
1.7450
1.7650
1.7500
1.7600
1.7600
0.00
SMTL
XRS1
20
1,039
28,339.50
27.6000
27.1000
27.6500
27.3000
27.6500
27.7500
-0.36
SINA
XRS1
1
6
108.60
18.1000
18.1000
18.1000
18.1000
18.1000
17.0000
6.47
SIRM
XRS1
1
1
7.95
7.9500
7.9500
7.9500
7.9500
7.9500
6.3000
26.19
SPX
XRS1
3
8,000
2,560.00
0.3200
0.3200
0.3200
0.3200
0.3200
0.3180
0.63
SOCP
REGS
6
3,120
2,764.90
0.8800
0.8800
0.9000
0.8850
0.8950
0.8600
4.07
EL
REGS
120
55,231
458,190.53
8.4100
8.2300
8.4100
8.3000
8.2300
8.3400
-1.32
CODE
XRS1
14
2,117
15,848.42
7.5000
7.2000
7.5600
7.4800
7.5600
7.5600
0.00
SFG
REGS
14
46,189
704,349.35
15.3500
15.2000
15.3500
15.2500
15.3500
15.3000
0.33
BRK
REGS
31
135,985
17,762.36
0.1294
0.1294
0.1328
0.1306
0.1318
0.1300
1.38
STKP
XRS1
7
7,220
19,182.00
2.5000
2.5000
2.7000
2.6600
2.6000
2.4800
4.84
STOF
XRS1
1
35
77.00
2.2000
2.2000
2.2000
2.2000
2.2000
2.5000
-12.00
TRP
REGS
129
225,574
139,830.67
0.6250
0.6170
0.6260
0.6200
0.6170
0.6250
-1.28
TRVM
XRS1
1
1,500
525.00
0.3500
0.3500
0.3500
0.3500
0.3500
0.3500
0.00
TBK
REGS
9
337
6,403.00
19.0000
19.0000
19.0000
19.0000
19.0000
19.0000
0.00
TRANSI
REGS
31
100,380
27,567.45
0.2720
0.2720
0.2770
0.2750
0.2760
0.2750
0.36
TTS
REGS
24
4,103
49,645.82
12.1400
12.0800
12.1400
12.1000
12.1000
12.1000
0.00
TBM
REGS
9
6,431
1,299.08
0.2040
0.2000
0.2040
0.2020
0.2030
0.2030
0.00
TUFE
REGS
4
3,150
850.10
0.2740
0.2660
0.2740
0.2700
0.2660
0.2740
-2.92
EFO
REGS
2
2,280
570.00
0.2500
0.2500
0.2500
0.2500
0.2500
0.2450
2.04
URBA
XRS1
3
56
1,601.60
28.6000
28.6000
28.6000
28.6000
28.6000
28.6000
0.00
BIOW
XRS1
5
7,116
1,133.17
0.1595
0.1535
0.1595
0.1590
0.1535
0.1595
-3.76
ALW
XRS1
1
300
2,730.00
9.1000
9.1000
9.1000
9.1000
9.1000
9.2000
-1.09
VNC
REGS
4
552
89.89
0.1635
0.1620
0.1660
0.1630
0.1660
0.1680
-1.19
SCD
REGS
5
2,175
4,377.50
2.0400
2.0000
2.0600
2.0200
2.0000
2.0800
-3.85
Quick download
Last session trades