Thursday
| June 08, 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
12,178.04
15.03
0.12%
BET-TR
24,316.59
25.88
0.11%
BET-BK
2,319.03
4.07
0.18%
BETPlus
1,815.39
2.21
0.12%
BET-FI
50,773.93
55.74
0.11%
BET-NG
938.96
2.02
0.22%
BET-XT
1,064.07
1.73
0.16%
BET-XT-TR
2,106.28
3.06
0.15%
BET-TRN
24,141.79
26.04
0.11%
BET-XT-TRN
2,092.24
3.07
0.15%
BETAeRO
872.31
-5.17
-0.59%
ROTX
27,128.07
60.19
0.22%
Last update: 6/7/2023 6:00:01 PM
Symbol
Market
Price
Var. (%)
Time
Open
High
Low
Avg.
Value
Volume
Trades
FP
REGS
2.0300
0.00
5:58:52 PM
2.0400
2.0450
2.0250
2.0350
12,455,075.80
6,118,661
542
TLV
REGS
18.8000
0.00
5:57:10 PM
18.8000
18.8800
18.7900
18.8100
10,384,749.51
552,175
952
SNP
REGS
0.4950
-0.40
5:56:58 PM
0.4970
0.4976
0.4950
0.4962
6,448,855.70
12,999,394
1,097
SNN
REGS
45.9000
-1.82
5:57:04 PM
46.7500
47.0000
45.3000
46.0500
3,863,574.30
83,924
1,298
SNG
REGS
42.2500
0.84
5:50:11 PM
41.8500
42.6000
41.7500
42.2500
3,857,470.40
91,335
610
TGN
REGS
16.6000
4.40
5:57:39 PM
16.0000
16.7400
16.0000
16.5400
1,367,973.54
82,720
536
TTS
REGS
13.8000
0.73
5:34:40 PM
13.7000
13.8000
13.5500
13.7500
900,181.05
65,555
145
BRD
REGS
12.3400
1.82
5:38:47 PM
12.2400
12.3600
12.1800
12.2600
605,078.02
49,381
220
EVER
REGS
1.3250
0.38
5:57:47 PM
1.3250
1.3350
1.3150
1.3250
571,459.48
431,707
66
MACO
XRS1
18.0000
-10.00
5:11:29 PM
19.9000
19.9000
17.9000
18.3000
399,612.40
21,877
125
TRP
REGS
0.5220
-1.14
5:56:47 PM
0.5300
0.5310
0.5200
0.5250
344,327.23
656,425
291
AQ
REGS
0.7140
1.42
5:50:11 PM
0.6960
0.7140
0.6920
0.7020
271,749.01
387,017
80
AROBS
XRS1
0.9740
0.31
5:52:16 PM
0.9850
0.9850
0.9650
0.9660
250,341.17
259,057
76
TEL
REGS
24.4000
-1.61
5:52:48 PM
24.7000
24.8000
24.4000
24.5000
224,104.00
9,138
77
SFG
REGS
18.2500
0.00
5:30:21 PM
18.2000
18.2500
18.2000
18.2000
153,721.85
8,445
28
WINE
REGS
9.9000
0.00
5:53:52 PM
9.9000
9.9500
9.8200
9.9200
140,098.58
14,120
119
ONE
REGS
0.9490
0.00
5:58:15 PM
0.9490
0.9520
0.9450
0.9470
133,684.73
141,144
98
HAI
XRS1
1.1700
-0.43
5:09:58 PM
1.1800
1.1800
1.1450
1.1500
122,432.86
106,444
57
NRF
XRS1
5.9400
-2.62
6:00:00 PM
6.1000
6.1000
5.8000
5.9000
117,349.44
19,882
71
EL
REGS
8.3200
0.97
5:53:27 PM
8.3000
8.3200
8.2400
8.3100
116,279.11
13,999
89
ROCE
REGS
0.4120
-0.48
4:41:03 PM
0.4170
0.4170
0.4080
0.4100
107,470.77
262,034
34
DIGI
REGS
34.9000
-1.13
5:50:08 PM
35.7000
35.7000
34.6000
35.1000
100,832.80
2,876
92
M
REGS
18.4200
-0.22
5:50:09 PM
18.6000
18.6000
18.4200
18.4800
91,925.70
4,977
61
ROC1
XRS1
8.9800
0.00
1:40:05 PM
8.9800
8.9800
8.2600
8.4800
75,468.16
8,900
15
BRK
REGS
0.1320
2.33
5:26:01 PM
0.1295
0.1325
0.1280
0.1305
65,833.10
504,971
51
COTE
REGS
72.4000
-0.55
5:35:41 PM
72.8000
72.8000
71.6000
72.4000
56,908.40
785
60
ATB
REGS
0.6080
-0.33
5:40:29 PM
0.6100
0.6100
0.6060
0.6100
52,775.48
86,606
31
SAFE
REGS
3.0000
-0.99
5:50:08 PM
3.0300
3.0400
2.9700
3.0000
52,583.27
17,530
84
SIF5
REGS
1.7200
-0.29
5:53:12 PM
1.7250
1.7250
1.7100
1.7150
50,144.41
29,225
24
BVB
REGS
45.9000
0.44
5:50:08 PM
45.7000
46.0000
45.7000
45.8000
49,791.80
1,087
55
CAOR
REGS
2.3200
-14.07
5:43:11 PM
2.3000
2.3200
2.3000
2.3000
41,534.80
18,056
23
AG
XRS1
1.2250
0.00
6:00:00 PM
1.2250
1.2250
1.1900
1.2000
33,706.70
28,079
28
SMTL
XRS1
32.2000
-0.92
5:43:23 PM
32.5000
32.6000
32.2000
32.3000
30,220.70
937
31
BENTO
XRS1
5.3000
0.38
4:54:08 PM
5.2800
5.3000
5.2000
5.2800
30,175.54
5,708
11
BNET
REGS
0.2900
-2.03
5:01:59 PM
0.2950
0.2950
0.2900
0.2920
29,225.24
100,206
40
HUNT
XRS1
0.3920
-0.51
5:19:37 PM
0.3930
0.3960
0.3800
0.3850
24,565.31
63,756
44
EBS
REGS
156.9000
0.58
4:02:30 PM
156.4500
156.9000
156.4500
156.5000
24,103.45
154
17
LION
REGS
2.4300
0.83
4:12:40 PM
2.4100
2.4300
2.4100
2.4200
20,614.89
8,529
15
BIO
REGS
0.6700
1.52
5:50:10 PM
0.6700
0.6720
0.6700
0.6720
19,865.75
29,591
29
EFO
REGS
0.2760
6.15
5:23:00 PM
0.2700
0.2780
0.2700
0.2720
18,938.20
69,667
30
IMP
REGS
0.2850
1.42
5:37:17 PM
0.2840
0.2850
0.2800
0.2820
17,112.88
60,590
16
TBK
REGS
19.7500
-0.50
5:40:10 PM
19.8500
19.8500
19.7000
19.7000
16,564.90
840
27
TRANSI
REGS
0.2860
-1.38
5:50:09 PM
0.2910
0.2910
0.2860
0.2910
16,075.30
55,271
21
AST
XRS1
24.9000
0.40
5:19:12 PM
25.0000
25.0000
24.9000
24.9000
15,737.20
632
9
TBM
REGS
0.2470
0.00
5:50:10 PM
0.2440
0.2480
0.2440
0.2470
15,419.74
62,556
22
ALU
REGS
1.8400
0.55
5:28:57 PM
1.8250
1.8400
1.8100
1.8250
14,270.34
7,816
40
FRB
XRS1
0.3720
-1.06
2:51:16 PM
0.3700
0.3880
0.3700
0.3860
13,984.83
36,252
11
REIT
XRS1
0.1590
-1.24
4:58:58 PM
0.1610
0.1640
0.1580
0.1620
13,449.09
83,080
22
OIL
REGS
0.1140
0.00
5:50:08 PM
0.1140
0.1150
0.1140
0.1140
13,400.17
117,480
22
DN
XRS1
0.7300
0.00
5:39:24 PM
0.7280
0.7360
0.7280
0.7300
13,241.22
18,133
18
MET
XRS1
0.8800
-1.68
6:00:01 PM
0.8900
0.8900
0.8700
0.8750
11,817.86
13,528
14
MAM
XRS1
2.8400
0.71
5:33:22 PM
2.8200
2.8500
2.7000
2.7900
11,688.07
4,184
14
ALR
REGS
1.6350
0.93
5:43:47 PM
1.5950
1.6500
1.5950
1.6300
11,368.05
6,968
23
PREB
REGS
2.2200
0.00
11:11:56 AM
2.1600
2.2200
2.0400
2.0400
10,427.16
5,100
3
UARG
XRS1
2.4400
0.83
5:25:35 PM
2.4600
2.4600
2.3800
2.4200
10,199.32
4,230
14
IARV
REGS
12.4500
-0.40
5:32:40 PM
12.3000
12.4500
12.3000
12.4000
10,113.20
817
13
CEON
REGS
0.4630
-0.86
5:24:50 PM
0.4650
0.4670
0.4630
0.4640
9,223.73
19,890
8
CACU
XRS1
41.8000
4.50
3:02:49 PM
41.8000
41.8000
38.8000
41.2000
9,032.40
219
14
LIH
XRS1
2.5200
0.40
5:31:27 PM
2.5200
2.5200
2.5000
2.5100
8,479.28
3,378
11
MILK
XRS1
5.9600
2.76
5:51:27 PM
5.9200
6.0000
5.9000
5.9400
8,336.02
1,405
13
SPX
XRS1
0.3020
-1.31
5:05:22 PM
0.2960
0.3020
0.2960
0.2980
7,949.02
26,632
14
SEOM
XRS1
1.4700
5.76
3:43:36 PM
1.4300
1.4700
1.3500
1.4100
7,738.18
5,474
15
ALW
XRS1
9.7400
2.53
2:57:27 PM
9.5000
9.7600
9.4600
9.5200
6,593.86
693
7
PRSN
XRS1
0.1255
-1.95
5:51:56 PM
0.1280
0.1280
0.1205
0.1235
6,535.90
52,848
19
PTR
REGS
0.5380
1.13
5:27:20 PM
0.5380
0.5380
0.5300
0.5340
6,430.46
12,059
21
NTEX
XRS1
97.0000
-3.00
2:43:42 PM
95.5000
102.0000
95.5000
99.5000
6,380.50
64
9
RELE
XRS1
11.3000
0.00
5:46:19 PM
10.4000
11.3000
10.4000
10.8000
6,092.80
564
4
ASC
XRS1
3.6000
0.00
5:04:28 PM
3.5500
3.6000
3.5000
3.5400
5,741.45
1,622
10
TRVM
XRS1
0.2840
-11.25
4:51:02 PM
0.2880
0.2880
0.2840
0.2860
5,709.42
20,024
3
STKP
XRS1
2.2800
-0.87
4:11:55 PM
2.3800
2.3800
2.2800
2.3000
5,167.20
2,240
3
GSH
XRS1
1.5300
0.66
5:12:01 PM
1.5300
1.5400
1.5000
1.5100
4,939.40
3,267
11
CODE
XRS1
6.3000
-3.08
5:29:31 PM
6.4000
6.4000
6.2200
6.3200
4,866.00
770
11
CBKN
XRSI
48.2000
2.55
2:12:57 PM
48.2000
48.2000
48.2000
48.2000
4,820.00
100
1
CC
XRS1
4.3400
-0.91
2:58:37 PM
4.3800
4.3800
4.2000
4.2200
4,655.86
1,105
7
PRBU
XRS1
1,400.0000
0.00
4:53:07 PM
1,400.0000
1,400.0000
1,400.0000
1,400.0000
4,200.00
3
1
PPL
REGS
10.5000
-1.87
1:24:09 PM
10.5000
10.5000
10.5000
10.5000
4,053.00
386
2
AAG
REGS
3.3200
0.00
5:02:57 PM
3.3400
3.3400
3.2800
3.3000
3,760.30
1,137
9
CBC
REGS
82.0000
0.00
5:16:36 PM
83.0000
83.0000
80.0000
80.5000
3,621.00
45
7
INOX
XRS1
1.8900
0.00
11:39:10 AM
1.7900
1.8900
1.7600
1.7900
3,531.92
1,971
6
RMAH
REGS
0.6600
3.13
5:41:14 PM
0.6650
0.6650
0.6400
0.6650
3,389.82
5,115
15
MCAB
REGS
0.1165
-2.92
5:36:42 PM
0.1180
0.1200
0.1160
0.1180
3,167.73
26,889
11
VNC
REGS
0.1550
0.00
5:42:49 PM
0.1580
0.1590
0.1550
0.1580
3,097.74
19,591
11
MALI
XRS1
26.6000
0.76
4:11:50 PM
25.2000
26.6000
25.2000
26.0000
3,005.20
116
8
SIF4
REGS
1.3200
0.38
5:19:30 PM
1.3150
1.3200
1.3150
1.3200
2,726.21
2,067
12
MAMA
XRS1
0.2520
0.00
5:04:47 PM
0.2460
0.2520
0.2460
0.2460
2,460.25
10,001
2
DAFR
REGS
0.0115
-8.00
5:28:18 PM
0.0120
0.0120
0.0115
0.0120
2,391.38
199,282
7
CRC
REGS
19.4000
-0.26
4:06:21 PM
19.3500
19.4000
19.3500
19.3500
2,323.00
120
2
ALV
XRSI
1,044.2000
1.93
1:12:18 PM
1,044.2000
1,044.2000
1,044.2000
1,044.2000
2,088.40
2
1
SOCP
REGS
1.1000
2.80
5:44:08 PM
1.0800
1.1400
1.0100
1.0800
1,632.33
1,511
15
BONA
XRS1
1.4000
2.94
2:24:03 PM
1.3600
1.4000
1.3600
1.3700
1,533.84
1,119
5
BIOW
XRS1
0.1800
3.45
5:25:09 PM
0.1800
0.1810
0.1740
0.1760
1,392.03
7,900
12
RPH
REGS
0.1900
0.00
2:06:31 PM
0.1850
0.1900
0.1850
0.1870
1,290.40
6,910
6
MOBG
XRS1
12.2000
1.67
1:07:39 PM
12.1000
12.2000
12.1000
12.1000
1,080.90
89
2
MIB
XRS1
15.5000
1.31
10:48:13 AM
15.5000
15.5000
15.5000
15.5000
992.00
64
1
ELZY
XRS1
15.6000
0.00
3:57:50 PM
14.6000
15.6000
14.6000
14.8000
964.00
65
2
VAC
XRS1
6.0000
-0.83
3:45:21 PM
6.0500
6.0500
5.5500
5.6500
884.15
157
4
CMP
REGS
0.4600
0.44
10:00:29 AM
0.4600
0.4600
0.4600
0.4600
828.00
1,800
1
ATRD
XRS1
29.6000
4.23
10:41:51 AM
29.0000
29.6000
29.0000
29.4000
734.00
25
2
2P
XRS1
1.7950
0.00
5:31:47 PM
1.7900
1.7950
1.7900
1.7950
725.03
404
8
DAI
XRSI
358.0000
1.36
2:21:08 PM
358.0000
358.0000
358.0000
358.0000
716.00
2
1
NEOL
XRS1
0.1800
-2.70
5:50:36 PM
0.2100
0.2100
0.1800
0.2100
632.34
3,013
2
RRC
REGS
0.0840
1.20
4:21:48 PM
0.0840
0.0840
0.0840
0.0840
532.98
6,345
4
IAMU
XRS1
10.6000
-8.62
10:25:55 AM
10.6000
10.6000
10.6000
10.6000
530.00
50
1
ALT
REGS
0.0500
4.17
12:55:06 PM
0.0500
0.0500
0.0500
0.0500
500.00
10,000
2
SNO
REGS
4.5200
-5.44
5:27:09 PM
4.8000
4.8000
4.5200
4.8000
484.52
101
2
CFED
XRS1
0.4400
-1.79
4:04:28 PM
0.3600
0.4400
0.3600
0.3600
476.00
1,320
3
AAB
XRS1
5.0000
0.00
10:08:29 AM
5.0000
5.0000
5.0000
5.0000
420.00
84
3
IPHI
XRS1
59.5000
0.00
12:49:56 PM
59.5000
59.5000
59.5000
59.5000
416.50
7
1
BCM
REGS
0.0900
0.00
10:34:59 AM
0.0880
0.0900
0.0880
0.0900
393.44
4,380
2
MECE
REGS
32.6000
0.00
5:28:49 PM
32.6000
32.6000
32.6000
32.6000
326.00
10
1
PBK
REGS
0.0855
-0.58
4:48:06 PM
0.0855
0.0855
0.0855
0.0855
317.21
3,710
2
PREH
REGS
2.9200
-1.35
2:58:07 PM
3.1000
3.1000
2.9200
2.9200
307.50
105
2
LCSI
XRS1
27.8000
6.11
12:28:55 PM
27.8000
27.8000
27.8000
27.8000
305.80
11
1
APP
XRS1
6.7000
1.52
2:19:30 PM
6.7000
6.7000
6.7000
6.7000
268.00
40
1
CHIA
XRS1
32.0000
0.00
10:00:01 AM
32.0000
32.0000
32.0000
32.0000
256.00
8
1
CHRD
XRS1
24.0000
-2.44
10:28:06 AM
24.0000
24.0000
24.0000
24.0000
240.00
10
2
ELV
XRS1
0.7000
0.00
5:52:37 PM
0.7000
0.7000
0.7000
0.7000
210.00
300
1
RKOT
XRS1
0.4180
-4.57
5:48:01 PM
0.4160
0.4180
0.4160
0.4160
126.47
304
3
BLEA
XRS1
0.7000
-26.32
4:52:52 PM
0.7000
0.7000
0.7000
0.7000
105.00
150
1
CMCM
REGS
0.3000
0.00
10:18:37 AM
0.3000
0.3000
0.3000
0.3000
99.00
330
1
UCM
REGS
0.3900
0.52
11:02:47 AM
0.3900
0.3900
0.3900
0.3900
72.15
185
1
REVA
XRS1
9.9200
-0.20
3:00:09 PM
9.9200
9.9200
9.9200
9.9200
49.60
5
1
DBK
XRSI
48.6400
2.50
11:43:17 AM
48.6400
48.6400
48.6400
48.6400
48.64
1
1
ELMA
REGS
0.1800
1.12
4:04:17 PM
0.1820
0.1820
0.1800
0.1820
39.85
219
2
VESY
REGS
0.0695
12.10
5:41:46 PM
0.0695
0.0695
0.0695
0.0695
6.95
100
1
CMF
REGS
2.3000
0.00
1:50:02 PM
2.3000
2.3000
2.3000
2.3000
6.90
3
1
CCOM
XRS1
0.0465
0.00
5:51:58 PM
0.0405
0.0465
0.0405
0.0460
4.99
108
4
SIDG
XRS1
0.3480
-4.92
5:46:09 PM
0.3480
0.3480
0.3480
0.3480
3.48
10
1
RCHI
XRS1
0.2240
0.00
5:43:18 PM
0.2240
0.2240
0.2240
0.2240
2.69
12
1
ARM
REGS
0.0895
0.00
4:23:41 PM
0.0895
0.0895
0.0895
0.0895
1.07
12
1
SIGS
XRS1
0.3840
1.05
4:59:59 PM
0.3840
0.3840
0.3840
0.3840
0.77
2
1
CAB
XRS1
0.0545
7.92
5:24:14 PM
0.0545
0.0545
0.0545
0.0545
0.65
12
1
ELGS
REGS
0.3600
-9.09
5:26:40 PM
0.3600
0.3600
0.3600
0.3600
0.36
1
1
MECF
REGS
0.1360
0.00
11:50:33 AM
0.1360
0.1360
0.1360
0.1360
0.14
1
1