Thursday
| February 02, 2023 |
Market Status:
CLOSED
About us and Governance
|
Investor Relations
|
Contact
Login
Register
Advanced search
For Companies
Why Bucharest Stock Exchange?
Overview
Financing instruments
Listing benefits
Infographics
Main Market
Issuing shares
Issuing bonds
Intermediaries
Frequently Asked Questions
AeRO market
Issuing shares
Issuing bonds
Authorized Advisors
Frequently Asked Questions
Useful Materials
ESG reporting Guidelines
Code of Corporate Governance
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
Special selling method
MiFID II Data
Statistics
General statistics
Market evolution (shares)
Top by trading data
Publications
Daily report
Monthly reports
Trading hours and holidays
Markets Live
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
How to become a member
Services
Data vending
For data vendors
For professionals
For investors
Index licensing
How do I license an Index?
Connectivity
Arena trading system
Brokerage system
Regulations
Legal framework
Laws and regulations
BVB regulations
MiFID II / MiFIR Reports
Arbitration Chamber
Tools
Useful links
Capital market institutions
Trading
Markets today
Current trading day
All markets statistics
Historical trading info
Running public offers
Special selling method
MiFID II Data
Statistics
General statistics
Market evolution (shares)
Top by trading data
Publications
Daily report
Monthly reports
Trading hours and holidays
Markets Live
Current trading day
Financial instrument type
Shares
Bonds
Rights
Fund Units
Structured
Exchange segment
All
Regulated Market
AeRO
MTS Intl
Market
---
Add up to 10 symbols
Indices
BET
12,260.18
92.02
0.76%
BET-TR
23,846.47
178.97
0.76%
BET-BK
2,332.75
16.77
0.72%
BETPlus
1,831.64
13.62
0.75%
BET-FI
49,698.03
-24.49
-0.05%
BET-NG
912.06
5.81
0.64%
BET-XT
1,066.78
7.21
0.68%
BET-XT-TR
2,062.12
13.94
0.68%
BET-TRN
23,727.41
178.08
0.76%
BET-XT-TRN
2,052.51
13.87
0.68%
BETAeRO
885.49
7.14
0.81%
ROTX
27,332.14
213.52
0.79%
Last update: 2/2/2023 6:00:01 PM
Symbol
Market
Price
Var. (%)
Time
Open
High
Low
Avg.
Value
Volume
Trades
TLV
REGS
19.9600
0.60
5:59:34 PM
19.9000
20.1000
19.8000
19.9800
9,220,644.12
461,639
487
SNP
REGS
0.4685
0.21
5:59:52 PM
0.4735
0.4735
0.4660
0.4690
7,318,767.41
15,600,278
1,426
FP
REGS
2.0500
0.49
5:56:30 PM
2.0600
2.0600
2.0400
2.0500
4,761,473.59
2,324,501
355
BRD
REGS
13.8400
1.62
5:59:10 PM
13.7000
13.8600
13.6800
13.7800
2,695,086.16
195,617
196
SNG
REGS
40.5000
0.87
5:56:52 PM
40.3000
40.7500
40.2000
40.5500
2,357,465.65
58,163
304
SNN
REGS
44.2000
-0.11
5:54:33 PM
44.2500
44.3000
44.0000
44.2500
1,825,178.65
41,230
271
TEL
REGS
21.5000
-0.92
5:57:07 PM
22.0000
22.0000
21.3000
21.5000
1,246,550.80
57,938
173
EL
REGS
8.3600
1.21
5:51:10 PM
8.3000
8.4300
8.2500
8.3700
866,308.34
103,540
126
M
REGS
19.9200
3.86
5:51:32 PM
19.1800
19.9400
19.1800
19.6600
860,188.98
43,746
180
TRP
REGS
0.6000
1.35
5:52:57 PM
0.5890
0.6000
0.5770
0.5890
565,947.57
960,231
251
EBS
REGS
172.3000
0.82
5:50:29 PM
170.9000
172.3000
169.8000
171.1000
521,525.30
3,048
42
TGN
REGS
294.5000
2.97
5:56:31 PM
289.0000
295.0000
288.0000
293.0000
492,782.50
1,682
83
DBK
XRSI
57.2000
-5.61
6:00:01 PM
58.7000
58.7800
57.2000
57.8100
285,411.86
4,937
36
WINE
REGS
9.1600
0.00
5:39:00 PM
9.1600
9.2000
9.0300
9.1600
220,318.04
24,047
104
COTE
REGS
74.4000
0.00
5:53:55 PM
74.2000
74.6000
73.2000
74.2000
208,895.60
2,813
70
AQ
REGS
0.6420
1.26
5:50:29 PM
0.6400
0.6420
0.6320
0.6400
158,028.75
247,238
25
AROBS
XRS1
0.9340
-0.43
5:54:35 PM
0.9360
0.9380
0.9320
0.9360
114,839.70
122,649
43
DIGI
REGS
34.0000
1.19
5:50:29 PM
34.2000
34.2000
33.7000
33.9000
105,854.00
3,120
39
CODE
XRS1
7.9000
2.07
5:49:28 PM
7.7400
7.9000
7.7000
7.8400
103,293.30
13,188
27
FOJE
XRS1
7.4500
24.17
3:51:11 PM
6.2000
7.4500
6.2000
6.3000
94,164.20
14,942
11
BVB
REGS
40.3000
0.00
5:55:08 PM
40.5000
40.6000
40.0000
40.3000
91,638.20
2,275
43
STKP
XRS1
2.5000
-10.07
6:00:00 PM
2.4600
2.7800
2.4000
2.5000
79,577.04
31,751
23
CTT
XRSI
335.0000
6.21
5:50:12 PM
325.0000
335.0000
321.3000
331.4000
75,218.40
227
5
PTR
REGS
0.5740
-1.71
5:50:29 PM
0.5840
0.5840
0.5620
0.5740
70,259.26
122,619
69
MET
XRS1
0.8800
-3.30
5:19:33 PM
0.8840
0.8880
0.8580
0.8740
62,246.07
71,186
15
SMTL
XRS1
27.8500
1.83
5:54:49 PM
27.3000
27.9500
27.3000
27.6500
58,539.10
2,116
40
SIF1
REGS
2.4000
-0.83
4:43:39 PM
2.4200
2.4200
2.4000
2.4100
58,225.20
24,173
21
ONE
REGS
0.8770
-0.23
5:50:29 PM
0.8790
0.8800
0.8750
0.8780
57,231.82
65,183
58
NRF
XRS1
6.8400
-0.58
5:48:32 PM
6.8800
6.9000
6.7000
6.7900
54,577.06
8,042
52
ATB
REGS
0.5600
-1.75
5:13:55 PM
0.5700
0.5700
0.5600
0.5620
51,618.63
91,821
41
SIF5
REGS
1.7450
0.00
5:50:29 PM
1.7600
1.7600
1.7450
1.7550
51,370.58
29,303
33
ELMA
REGS
0.1600
3.23
5:39:01 PM
0.1550
0.1610
0.1550
0.1600
47,337.95
296,587
17
BRK
REGS
0.1320
-1.20
5:50:29 PM
0.1310
0.1348
0.1310
0.1338
45,194.06
337,928
60
BIO
REGS
0.6460
0.00
4:27:44 PM
0.6500
0.6500
0.6320
0.6360
44,849.68
70,517
28
ROCE
REGS
0.4100
-0.73
4:29:01 PM
0.4070
0.4100
0.4050
0.4060
44,657.34
110,008
10
AAB
XRS1
5.8200
3.93
5:02:54 PM
5.5800
6.0400
5.5800
5.7800
39,764.36
6,881
35
TTS
REGS
12.0800
-0.17
5:29:10 PM
12.1000
12.1000
12.0800
12.1000
33,016.00
2,730
23
TBM
REGS
0.2050
0.49
4:36:44 PM
0.2050
0.2050
0.2000
0.2050
31,676.44
154,651
11
CEON
REGS
0.4830
-1.43
5:41:29 PM
0.4900
0.4900
0.4820
0.4830
30,819.86
63,761
19
ROC1
XRS1
8.9000
4.71
10:35:52 AM
8.8000
8.9000
8.4500
8.5000
29,028.34
3,415
13
FRB
XRS1
0.3680
5.14
5:54:59 PM
0.3600
0.3720
0.3540
0.3600
26,712.45
74,226
47
TRANSI
REGS
0.2730
0.00
5:50:29 PM
0.2730
0.2770
0.2730
0.2740
26,467.30
96,584
33
DN
XRS1
0.7300
-1.88
5:51:10 PM
0.7320
0.7460
0.7300
0.7380
22,992.55
31,142
19
AST
XRS1
22.4000
0.90
4:55:25 PM
22.3000
22.4000
22.3000
22.3000
22,687.80
1,016
5
BNET
REGS
0.2925
0.52
5:40:55 PM
0.2925
0.2940
0.2925
0.2925
21,418.08
73,176
14
OIL
REGS
0.1440
0.00
4:23:19 PM
0.1440
0.1440
0.1390
0.1400
21,018.02
150,320
29
ASC
XRS1
3.4600
11.61
3:07:46 PM
3.0000
3.5000
3.0000
3.1400
20,406.14
6,480
16
SIF4
REGS
1.1900
-0.42
5:33:43 PM
1.1950
1.2000
1.1550
1.1700
20,123.72
17,226
36
MILK
XRS1
6.5000
3.17
3:37:03 PM
6.3800
6.5000
6.3800
6.4400
20,032.00
3,108
16
ALU
REGS
1.8750
0.81
5:50:29 PM
1.8600
1.8750
1.8500
1.8600
18,578.62
9,995
31
ALR
REGS
1.7900
0.00
5:50:29 PM
1.7900
1.7900
1.7800
1.7900
18,400.14
10,283
22
AG
XRS1
1.2380
0.00
3:21:31 PM
1.2420
1.2440
1.2280
1.2360
15,997.56
12,945
16
UARG
XRS1
4.0000
2.04
5:34:17 PM
3.9400
4.0000
3.9200
3.9600
15,662.34
3,965
11
TBK
REGS
18.9500
-0.26
5:50:29 PM
18.9500
19.0000
18.8000
18.9000
15,481.00
820
20
EVER
REGS
1.2900
0.00
4:43:45 PM
1.2900
1.2900
1.2850
1.2900
15,013.25
11,650
20
SFG
REGS
15.4000
0.00
5:54:51 PM
15.4000
15.4000
15.3500
15.3500
13,717.45
893
12
BMW
XRSI
478.4000
5.51
5:45:53 PM
469.0000
478.4000
469.0000
470.3500
13,639.80
29
3
LIH
XRS1
2.7400
0.74
5:26:41 PM
2.6500
2.7400
2.6500
2.6800
13,278.27
4,957
15
CC
XRS1
4.0000
-0.25
5:49:21 PM
4.0000
4.0000
3.8500
4.0000
13,194.70
3,300
10
LHA
XRSI
48.8250
2.26
6:00:01 PM
47.6800
48.8250
47.6800
48.1550
11,894.13
247
7
SPX
XRS1
0.3500
0.00
6:00:00 PM
0.3480
0.3500
0.3400
0.3460
10,935.60
31,526
8
RKOT
XRS1
0.6200
0.32
3:02:36 PM
0.6240
0.6240
0.6000
0.6060
10,907.60
17,996
26
CBKN
XRSI
49.9000
-3.82
4:29:17 PM
51.2800
51.2800
49.9000
50.5000
10,351.30
205
3
HAI
XRS1
1.5350
0.00
2:48:40 PM
1.5350
1.5350
1.5200
1.5350
9,830.49
6,414
12
ADS
XRSI
764.0000
6.45
3:57:15 PM
755.0000
764.0000
752.2000
755.6000
9,067.40
12
3
PRSN
XRS1
0.1065
-0.93
5:27:49 PM
0.1075
0.1075
0.1030
0.1035
8,413.48
81,250
18
IARV
REGS
11.3000
1.35
4:26:31 PM
10.8500
11.3000
10.8500
11.2500
7,840.80
697
10
2P
XRS1
1.8100
2.26
4:00:59 PM
1.7800
1.8100
1.7800
1.8000
7,638.02
4,249
14
AAG
REGS
3.7000
0.00
1:03:21 PM
3.7000
3.7000
3.7000
3.7000
7,118.80
1,924
3
MCAB
REGS
0.1515
-5.61
5:17:49 PM
0.1550
0.1575
0.1515
0.1525
6,818.49
44,678
17
BAYN
XRSI
279.0000
-0.32
4:24:26 PM
279.0000
279.0000
278.0000
278.1500
6,675.00
24
3
MAMA
XRS1
0.2400
0.84
3:40:24 PM
0.2380
0.2400
0.2380
0.2390
6,269.89
26,258
9
SIGS
XRS1
0.3400
0.00
2:33:47 PM
0.3400
0.3400
0.3400
0.3400
4,981.00
14,650
4
SAP
XRSI
546.0000
1.11
10:30:22 AM
543.7000
546.0000
543.7000
545.2000
4,907.10
9
2
VNC
REGS
0.1680
1.20
4:39:08 PM
0.1660
0.1685
0.1610
0.1630
4,136.21
25,338
10
PREB
REGS
1.7750
-1.66
3:51:09 PM
1.8050
1.8600
1.7700
1.7900
3,991.34
2,230
8
BUCV
XRS1
0.6800
0.00
1:53:51 PM
0.6750
0.6800
0.6750
0.6750
3,781.49
5,600
5
BENTO
XRS1
3.6000
0.00
4:08:23 PM
3.6000
3.6000
3.6000
3.6000
3,603.60
1,001
2
ABN
XRS1
1.3650
0.00
5:02:16 PM
1.3250
1.3650
1.3050
1.3200
3,229.35
2,451
10
GALF
XRS1
2.4000
4.35
5:39:39 PM
2.9800
2.9800
2.4000
2.5000
3,004.94
1,203
2
CRC
REGS
22.6000
2.73
5:26:16 PM
21.6000
22.6000
21.6000
22.2000
2,552.40
115
5
HUNT
XRS1
0.4700
-1.05
6:00:00 PM
0.4680
0.4740
0.4680
0.4710
2,335.35
4,959
11
FEP
XRS1
0.0850
13.33
4:29:54 PM
0.0845
0.0850
0.0845
0.0850
2,318.03
27,314
3
PRIB
XRS1
12.7000
-0.78
5:29:28 PM
12.6000
12.7000
12.6000
12.6000
2,205.10
175
2
BIOW
XRS1
0.1620
5.19
3:59:13 PM
0.1600
0.1620
0.1490
0.1605
2,066.72
12,869
12
ALW
XRS1
9.5200
2.37
2:30:16 PM
9.4000
9.5200
9.4000
9.4600
1,988.52
210
5
MAM
XRS1
3.2400
1.89
3:20:51 PM
3.1800
3.2500
3.1200
3.1500
1,890.33
600
4
SEOL
XRS1
0.9000
-6.25
3:19:09 PM
0.9000
0.9000
0.9000
0.9000
1,800.00
2,000
2
SOCP
REGS
0.9000
0.00
10:00:16 AM
0.9000
0.9000
0.9000
0.9000
1,800.00
2,000
1
RRC
REGS
0.0795
-0.63
4:09:57 PM
0.0800
0.0800
0.0785
0.0795
1,703.15
21,450
7
CMVX
XRS1
40.0000
0.00
10:07:57 AM
40.0000
40.0000
40.0000
40.0000
1,600.00
40
1
RPH
REGS
0.2060
0.00
5:27:15 PM
0.2060
0.2060
0.2000
0.2000
1,546.22
7,720
6
SEOM
XRS1
1.2500
4.17
11:49:30 AM
1.2500
1.2500
1.2500
1.2500
1,370.00
1,096
2
TUFE
REGS
0.2680
-2.19
3:40:40 PM
0.2800
0.2800
0.2680
0.2760
1,337.00
4,850
5
CAB
XRS1
0.0529
-3.64
5:46:44 PM
0.0475
0.0529
0.0473
0.0474
1,259.85
26,595
4
CMP
REGS
0.4190
0.24
5:50:29 PM
0.4130
0.4190
0.4120
0.4120
1,169.13
2,835
4
GSH
XRS1
1.7550
-1.40
2:20:56 PM
1.7800
1.7800
1.7550
1.7600
1,057.08
600
4
DAI
XRSI
347.5000
2.45
2:58:58 PM
349.0000
349.0000
347.5000
348.0000
1,044.00
3
2
REVA
XRS1
9.9000
-1.00
2:02:02 PM
9.3000
9.9000
9.3000
9.3500
1,038.90
111
3
MOBG
XRS1
11.0000
17.02
2:28:48 PM
10.9000
11.0000
10.9000
11.0000
945.90
86
2
DTE
XRSI
101.8000
7.46
10:31:06 AM
101.8000
101.8000
101.8000
101.8000
916.20
9
1
BONA
XRS1
1.2800
0.00
10:00:01 AM
1.2800
1.2800
1.2800
1.2800
896.00
700
2
DPW
XRSI
206.0000
4.61
3:59:44 PM
206.0000
206.0000
206.0000
206.0000
824.00
4
1
MECE
REGS
31.4000
0.64
5:44:20 PM
31.2000
31.4000
31.2000
31.2000
811.40
26
2
ADISS
XRS1
0.7540
4.43
4:13:38 PM
0.7520
0.7540
0.7500
0.7520
749.14
995
5
ARS
REGS
7.3500
0.00
5:26:05 PM
7.3500
7.3500
7.3500
7.3500
720.30
98
2
PPL
REGS
11.0000
4.76
1:52:42 PM
11.0000
11.0000
11.0000
11.0000
715.00
65
3
UNISEM
XRS1
0.2300
0.00
3:16:48 PM
0.2240
0.2300
0.2240
0.2280
663.99
2,913
2
SNC
XRS1
2.2800
12.87
5:34:23 PM
2.0200
2.2800
2.0000
2.0200
505.38
251
5
RMAH
REGS
0.6380
-0.31
2:30:21 PM
0.6400
0.6400
0.6380
0.6380
447.00
700
2
ELV
XRS1
0.7000
0.00
5:49:09 PM
0.7000
0.7000
0.7000
0.7000
350.00
500
1
CBC
REGS
34.8000
2.96
11:12:08 AM
31.0000
34.8000
31.0000
31.4000
344.80
11
2
REIT
XRS1
0.1550
1.64
4:10:07 PM
0.1550
0.1550
0.1550
0.1550
318.37
2,054
2
DENT
XRS1
1.9400
-0.26
10:00:01 AM
1.9400
1.9400
1.9400
1.9400
300.70
155
1
VAC
XRS1
6.0000
6.19
1:11:08 PM
6.0000
6.0000
6.0000
6.0000
300.00
50
1
STZ
REGS
0.3700
0.54
2:24:56 PM
0.3540
0.3700
0.3540
0.3540
292.42
826
2
COTN
XRS1
5.6000
-30.00
10:09:10 AM
5.6000
5.6000
5.6000
5.6000
252.00
45
2
NEOL
XRS1
0.3300
6.45
10:33:55 AM
0.3300
0.3300
0.3300
0.3300
165.00
500
2
SNO
REGS
5.2500
5.00
3:23:15 PM
5.2500
5.2500
5.2500
5.2500
126.00
24
1
TRSB
XRS1
1.1000
0.00
11:57:09 AM
1.1000
1.1000
1.1000
1.1000
111.10
101
1
TSLA
XRS1
0.0485
-2.02
10:00:01 AM
0.0485
0.0485
0.0485
0.0485
48.50
1,000
1
ELZY
XRS1
14.8000
0.00
10:00:01 AM
14.8000
14.8000
14.8000
14.8000
44.40
3
1
URBA
XRS1
33.8000
18.18
10:00:16 AM
33.8000
33.8000
33.8000
33.8000
33.80
1
1
STOF
XRS1
2.2000
0.00
4:25:33 PM
2.2000
2.2000
2.2000
2.2000
26.40
12
1
BRM
REGS
2.4200
7.08
12:32:07 PM
2.4200
2.4200
2.4200
2.4200
4.84
2
1
DAFR
REGS
0.0148
0.00
10:00:16 AM
0.0148
0.0148
0.0148
0.0148
2.52
170
1
BCM
REGS
0.0790
3.27
2:25:27 PM
0.0790
0.0790
0.0790
0.0790
0.08
1
1