If you can see this message, your browser does not support canvas and needs an update. Sorry. :(
Friday
| July 01, 2022
|
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: 233
Trades: 7,730
Volume: 25,073,296
Value: 48,504,107.20
Symbol
Market
Trades
Volume
Value
Open
Low
High
Avg.
Close
Ref. price
Var. (%)
BENTO
XRS1
4
500
1,720.00
3.4400
3.4400
3.4400
3.4400
3.4400
3.4800
-1.15
2P
XRS1
6
825
1,498.80
1.8700
1.8050
1.8700
1.8150
1.8700
1.8600
0.54
ABN
XRS1
2
6
24.43
4.1000
3.9300
4.1000
4.0700
3.9300
3.9500
-0.51
ARS
REGS
2
460
3,588.00
7.8000
7.8000
7.8000
7.8000
7.8000
7.9000
-1.27
AAB
XRS1
2
147
4,997.00
33.9000
33.9000
34.0000
34.0000
34.0000
34.0000
0.00
AG
XRS1
19
15,968
50,531.07
3.1750
3.1400
3.1750
3.1650
3.1750
3.1700
0.16
MILK
XRS1
5
284
1,993.60
7.0000
7.0000
7.1400
7.0200
7.1400
7.1800
-0.56
CLAIM
XRS1
2
336
1,006.28
2.9800
2.9800
3.0000
2.9900
3.0000
3.2000
-6.25
AGQR
XRS1
2
15
634.00
40.0000
40.0000
57.0000
42.2000
57.0000
57.0000
0.00
ALV
XRSI
2
2
1,800.30
901.3000
899.0000
901.3000
900.2000
899.0000
898.3000
0.08
ALR
REGS
29
11,260
15,762.11
1.4250
1.3900
1.4250
1.4000
1.4000
1.4100
-0.71
BBGA
XRS1
7
1,608
3,380.40
2.2600
1.9000
2.5400
2.1000
2.5400
2.7000
-5.93
ALU
REGS
9
3,373
5,912.14
1.7500
1.7400
1.7900
1.7550
1.7800
1.7900
-0.56
APP
XRS1
1
129
1,122.30
8.7000
8.7000
8.7000
8.7000
8.7000
8.8800
-2.03
AQ
REGS
20
29,123
20,090.03
0.6920
0.6860
0.6980
0.6900
0.6860
0.6900
-0.58
AST
XRS1
4
161
3,147.90
19.5500
19.5500
19.9000
19.5500
19.9000
20.0000
-0.50
UARG
XRS1
6
2,064
3,566.56
1.7400
1.7200
1.7400
1.7300
1.7200
1.7400
-1.15
AROBS
XRS1
50
75,519
67,918.86
0.9020
0.8910
0.9090
0.8990
0.9080
0.9090
-0.11
ASC
XRS1
2
51
140.76
2.7600
2.7600
2.7600
2.7600
2.7600
2.7200
1.47
TLV
REGS
1,350
4,269,332
9,663,153.12
2.3200
2.2300
2.3250
2.2650
2.2300
2.3200
-3.88
BAYN
XRSI
7
24
6,797.70
282.4000
281.0000
284.7500
283.2500
281.0000
288.9000
-2.73
BMW
XRSI
10
36
12,828.80
362.0000
351.7000
362.0000
356.3500
351.7000
369.8500
-4.91
BIO
REGS
10
4,670
2,748.82
0.5960
0.5840
0.5980
0.5880
0.5840
0.5960
-2.01
BNET
REGS
133
1,101,177
363,212.63
0.3100
0.3050
0.3350
0.3300
0.3340
0.3100
7.74
BONA
XRS1
3
1,093
1,453.22
1.3250
1.3250
1.3300
1.3300
1.3300
1.3300
0.00
BRD
REGS
730
191,587
2,438,525.24
13.0200
12.6000
13.0200
12.7200
12.6200
12.9800
-2.77
BVB
REGS
16
2,899
81,057.30
27.5000
27.5000
28.1000
28.0000
28.0000
27.8000
0.72
TEL
REGS
66
4,490
82,533.60
18.7000
18.2000
18.8500
18.4000
18.2000
18.3500
-0.82
CEON
REGS
5
11,460
7,670.64
0.6640
0.6640
0.6700
0.6700
0.6700
0.6800
-1.47
CRC
REGS
7
1,930
35,911.65
18.6500
18.6000
19.1000
18.6000
19.1000
18.7000
2.14
CHRD
XRS1
2
30
892.00
29.6000
29.6000
30.0000
29.8000
30.0000
30.0000
0.00
OMAL
XRS1
2
1,400
2,412.00
1.6800
1.6800
1.8000
1.7200
1.8000
1.5500
16.13
CMF
REGS
1
67
103.18
1.5400
1.5400
1.5400
1.5400
1.5400
1.6600
-7.23
CBKN
XRSI
30
5,889
194,058.60
34.2600
32.7100
34.2600
32.9500
32.7100
35.1300
-6.89
CMP
REGS
15
25,921
11,970.95
0.4780
0.4610
0.4780
0.4620
0.4700
0.4750
-1.05
CMVX
XRS1
1
75
3,405.00
45.4000
45.4000
45.4000
45.4000
45.4000
46.0000
-1.30
COKJ
XRS1
2
150
4,200.00
28.0000
28.0000
28.0000
28.0000
28.0000
28.0000
0.00
COMI
REGS
1
10,000
75.00
0.0075
0.0075
0.0075
0.0075
0.0075
0.0075
0.00
CC
XRS1
4
601
2,333.95
3.8800
3.8800
3.9500
3.8800
3.9500
3.9500
0.00
COTE
REGS
79
1,433
97,792.60
69.0000
67.8000
69.0000
68.2000
68.6000
68.4000
0.29
CTT
XRSI
10
142
45,944.60
327.0000
319.3000
327.0000
323.6000
323.8000
344.2000
-5.93
COS
REGS
2
237
1,085.46
4.5800
4.5800
4.5800
4.5800
4.5800
4.6200
-0.87
DAFR
REGS
1
10,500
155.40
0.0148
0.0148
0.0148
0.0148
0.0148
0.0156
-5.13
DBK
XRSI
50
3,366
138,460.11
41.6000
40.6100
41.6000
41.1350
40.6100
42.8900
-5.32
LHA
XRSI
131
22,162
606,970.11
28.2200
26.7450
28.2200
27.3900
27.5550
28.9350
-4.77
DIGI
REGS
44
1,817
68,870.40
38.7000
37.7000
38.7000
37.9000
37.7000
38.5000
-2.08
DN
XRS1
8
8,991
17,460.61
1.9320
1.9320
1.9500
1.9420
1.9500
1.9500
0.00
EOAN
XRSI
16
687
27,361.66
40.3500
39.3400
40.7500
39.8300
39.3400
41.7700
-5.82
ELMA
REGS
4
63,000
8,202.00
0.1310
0.1300
0.1310
0.1300
0.1300
0.1330
-2.26
EMTL
XRS1
1
40
960.00
24.0000
24.0000
24.0000
24.0000
24.0000
24.0000
0.00
EBS
REGS
543
26,321
3,202,551.55
125.6000
120.0000
125.6000
121.6500
120.3500
126.4000
-4.79
EVER
REGS
15
70,075
81,854.87
1.1750
1.1550
1.1750
1.1700
1.1600
1.1700
-0.85
FACY
XRS1
1
184
1,435.20
7.8000
7.8000
7.8000
7.8000
7.8000
7.8000
0.00
RMAH
REGS
9
10,664
7,507.94
0.7100
0.7020
0.7100
0.7040
0.7020
0.7100
-1.13
FRB
XRS1
2
2,001
970.49
0.4850
0.4850
0.4880
0.4850
0.4880
0.4850
0.62
FP
REGS
375
4,990,420
10,354,728.75
2.0950
2.0600
2.0950
2.0750
2.0600
2.0900
-1.44
SEOM
XRS1
4
2,153
3,007.30
1.4400
1.3900
1.4400
1.4000
1.3900
1.4300
-2.80
CAB
XRS1
1
200
26.88
0.1344
0.1344
0.1344
0.1344
0.1344
0.1348
-0.30
GSH
XRS1
1
1,000
1,970.00
1.9700
1.9700
1.9700
1.9700
1.9700
1.9800
-0.51
HLEB
XRS1
2
60
2,388.00
39.8000
39.8000
39.8000
39.8000
39.8000
39.2000
1.53
HAI
XRS1
90
209,307
341,207.70
1.6500
1.6200
1.6700
1.6300
1.6550
1.6600
-0.30
IARV
REGS
6
550
5,412.24
9.8600
9.8200
9.8600
9.8400
9.8400
9.9000
-0.61
HUNT
XRS1
33
86,188
57,920.12
0.6790
0.6700
0.6850
0.6720
0.6700
0.6800
-1.47
IMP
REGS
3
353
217.84
0.6200
0.6100
0.6460
0.6180
0.6460
0.6200
4.19
IPRU
XRS1
5
7,770
3,444.50
0.4500
0.4400
0.4500
0.4440
0.4400
0.4400
0.00
IPRO
XRS1
3
551
2,814.50
5.0500
5.0000
6.4000
5.1000
6.4000
5.9000
8.47
LIH
XRS1
5
750
2,674.75
3.5800
3.5500
3.5800
3.5700
3.5500
3.5800
-0.84
MACO
XRS1
4
106
1,543.65
14.9000
14.5000
14.9000
14.5500
14.5000
14.8000
-2.03
MAMA
XRS1
9
237,786
51,083.17
0.2160
0.2130
0.2220
0.2150
0.2220
0.2250
-1.33
MAM
XRS1
5
335
1,303.29
3.9800
3.7900
3.9800
3.8900
3.9600
3.9700
-0.25
MECF
REGS
15
26,011
3,444.34
0.1290
0.1290
0.1390
0.1320
0.1360
0.1290
5.43
METY
XRS1
1
500
89.50
0.1790
0.1790
0.1790
0.1790
0.1790
0.1790
0.00
M
REGS
64
5,133
101,976.11
20.0500
19.8000
20.0500
19.8600
19.8000
20.0500
-1.25
DAI
XRSI
14
167
46,301.50
285.0000
273.6500
285.0000
277.2500
274.2500
287.0000
-4.44
NORD
XRS1
1
302
1,510.00
5.0000
5.0000
5.0000
5.0000
5.0000
5.0000
0.00
NRF
XRS1
32
4,574
36,338.62
8.0000
7.8500
8.0000
7.9400
8.0000
8.1000
-1.23
OIL
REGS
40
315,949
57,301.01
0.1820
0.1775
0.1830
0.1815
0.1800
0.1820
-1.10
SNP
REGS
436
6,052,638
2,958,985.45
0.4895
0.4870
0.4910
0.4890
0.4875
0.4885
-0.20
ONE
REGS
96
2,172,518
2,882,087.18
1.3160
1.3020
1.3500
1.3260
1.3220
1.3120
0.76
PBK
REGS
2
3,488
290.54
0.0832
0.0832
0.0860
0.0834
0.0860
0.0850
1.18
PTRC
XRS1
1
600
55.20
0.0920
0.0920
0.0920
0.0920
0.0920
0.0920
0.00
PREB
REGS
11
15,300
22,959.49
1.4600
1.4500
1.7700
1.5000
1.7000
1.7000
0.00
PPL
REGS
1
20
280.00
14.0000
14.0000
14.0000
14.0000
14.0000
14.0000
0.00
PRSN
XRS1
5
32,922
2,765.93
0.0856
0.0840
0.0856
0.0840
0.0856
0.0864
-0.93
WINE
REGS
126
17,784
161,549.08
9.1900
9.0300
9.1900
9.0800
9.0300
9.1100
-0.88
RKOT
XRS1
13
8,815
10,170.84
1.1700
1.1150
1.2300
1.1550
1.1150
1.1650
-4.29
REVA
XRS1
9
1,566
15,679.30
10.1000
10.0000
10.8000
10.0000
10.8000
10.9000
-0.92
ROC1
XRS1
17
3,407
32,129.22
9.5000
9.3500
9.5000
9.4300
9.4600
9.6000
-1.46
MCAB
REGS
9
24,166
4,496.62
0.1880
0.1860
0.1945
0.1860
0.1945
0.1950
-0.26
ROCE
REGS
2
40,100
10,346.30
0.2630
0.2580
0.2630
0.2580
0.2580
0.2630
-1.90
PTR
REGS
86
188,468
127,747.35
0.6780
0.6660
0.6860
0.6780
0.6860
0.6740
1.78
RPH
REGS
10
33,217
6,331.60
0.1930
0.1900
0.2000
0.1910
0.2000
0.2000
0.00
SNN
REGS
286
33,094
1,499,600.90
46.1000
45.0000
46.1000
45.3000
45.0000
46.0000
-2.17
SNG
REGS
467
104,164
5,270,633.60
51.6000
50.2000
51.6000
50.6000
50.4000
51.3000
-1.75
TGN
REGS
66
621
143,501.50
233.0000
228.5000
233.0000
231.0000
230.0000
232.0000
-0.86
SAFE
XRS1
134
55,157
152,621.10
2.8150
2.7400
2.8150
2.7650
2.7650
2.8300
-2.30
SAP
XRSI
7
60
25,288.60
420.0000
417.3000
428.6000
421.5000
426.9000
465.0000
-8.19
NCHI
XRS1
1
14,471
6,511.95
0.4500
0.4500
0.4500
0.4500
0.4500
0.4920
-8.54
SIE
XRSI
3
22
10,890.00
496.0000
482.0000
496.0000
495.0000
482.0000
520.2000
-7.34
SIF1
REGS
16
71,552
175,517.14
2.4800
2.4500
2.4800
2.4500
2.4500
2.4600
-0.41
SIF4
REGS
22
39,086
54,991.26
1.4250
1.4000
1.4250
1.4050
1.4000
1.4250
-1.75
SIF5
REGS
59
452,170
893,456.82
2.0000
1.9550
2.0100
1.9750
1.9550
2.0200
-3.22
CACU
XRS1
1
236
4,814.40
20.4000
20.4000
20.4000
20.4000
20.4000
20.2000
0.99
SMTL
XRS1
15
924
21,115.50
23.0000
22.8000
23.0000
22.8500
22.8500
22.9000
-0.22
SINA
XRS1
14
637
5,852.40
10.8000
8.7500
10.8000
9.2000
8.7500
12.5000
-30.00
STZ
REGS
9
40,045
16,561.80
0.3960
0.3960
0.4200
0.4140
0.4200
0.3940
6.60
SOCP
REGS
2
600
555.00
0.9250
0.9250
0.9250
0.9250
0.9250
0.8050
14.91
EL
REGS
55
14,096
123,537.55
8.9200
8.7100
8.9200
8.7600
8.7100
8.8400
-1.47
CODE
XRS1
12
390
28,106.40
71.6000
69.2000
73.0000
72.0000
73.0000
71.8000
1.67
SFG
REGS
26
10,077
137,864.10
13.7000
13.3500
13.8500
13.7000
13.8500
13.5000
2.59
BRK
REGS
106
1,104,167
209,800.93
0.1908
0.1886
0.1920
0.1900
0.1906
0.1956
-2.56
REIT
XRS1
2
6,000
1,038.00
0.1730
0.1730
0.1730
0.1730
0.1730
0.1700
1.76
TRP
REGS
174
772,104
528,828.46
0.6940
0.6800
0.6940
0.6850
0.6800
0.6940
-2.02
TBK
REGS
17
1,061
19,930.95
19.0000
18.6000
19.0000
18.8000
18.8000
19.1000
-1.57
TRANSI
REGS
51
565,148
137,672.99
0.2490
0.2400
0.2540
0.2440
0.2400
0.2460
-2.44
TTS
REGS
51
5,964
57,687.47
9.8900
9.6100
9.8900
9.6700
9.6100
9.6500
-0.41
TBM
REGS
6
36,149
8,686.91
0.2360
0.2360
0.2410
0.2400
0.2410
0.2410
0.00
TUFE
REGS
1
38
11.78
0.3100
0.3100
0.3100
0.3100
0.3100
0.3100
0.00
EFO
REGS
5
1,676
314.00
0.1970
0.1860
0.1970
0.1875
0.1895
0.1970
-3.81
UNP
XRSI
19
641
44,082.10
65.5000
64.5000
70.3000
68.7500
67.6000
83.0500
-18.60
UNISEM
XRS1
1
435
107.01
0.2460
0.2460
0.2460
0.2460
0.2460
0.2460
0.00
UZC
XRS1
6
2,669
11,831.12
4.4800
4.3200
4.5000
4.4400
4.3200
4.4000
-1.82
ALW
XRS1
1
19
252.70
13.3000
13.3000
13.3000
13.3000
13.3000
13.3000
0.00
VNC
REGS
16
67,784
11,132.81
0.1615
0.1610
0.1690
0.1640
0.1685
0.1690
-0.30
Quick download
Last session trades