Friday
| February 03, 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
Historical trading info
Financial instrument type
Shares
Bonds
Fund Units
Structured
Date
Exchange segment
All
Main segment
MTS
Market
---
Tier
---
Totals for the trading session
:
Symbols: 249
Trades: 6,801
Volume: 23,266,512
Value: 41,148,627.86
Symbol
Market
Trades
Volume
Value
Open
Low
High
Avg.
Close
Ref. price
Var. (%)
BENTO
XRS1
2
1,001
3,603.60
3.6000
3.6000
3.6000
3.6000
3.6000
3.6000
0.00
2P
XRS1
14
4,249
7,638.02
1.7800
1.7800
1.8100
1.8000
1.8100
1.7700
2.26
AAG
REGS
3
1,924
7,118.80
3.7000
3.7000
3.7000
3.7000
3.7000
3.7000
0.00
ABN
XRS1
10
2,451
3,229.35
1.3250
1.3050
1.3650
1.3200
1.3650
1.3650
0.00
ADS
XRSI
3
12
9,067.40
755.0000
752.2000
764.0000
755.6000
764.0000
717.7000
6.45
ADISS
XRS1
5
995
749.14
0.7520
0.7500
0.7540
0.7520
0.7540
0.7220
4.43
ARS
REGS
2
98
720.30
7.3500
7.3500
7.3500
7.3500
7.3500
7.3500
0.00
AAB
XRS1
35
6,881
39,764.36
5.5800
5.5800
6.0400
5.7800
5.8200
5.6000
3.93
AG
XRS1
16
12,945
15,997.56
1.2420
1.2280
1.2440
1.2360
1.2380
1.2380
0.00
MILK
XRS1
16
3,108
20,032.00
6.3800
6.3800
6.5000
6.4400
6.5000
6.3000
3.17
ALR
REGS
22
10,283
18,400.14
1.7900
1.7800
1.7900
1.7900
1.7900
1.7900
0.00
ALU
REGS
31
9,995
18,578.62
1.8600
1.8500
1.8750
1.8600
1.8750
1.8600
0.81
ATB
REGS
41
91,821
51,618.63
0.5700
0.5600
0.5700
0.5620
0.5600
0.5700
-1.75
AQ
REGS
25
247,238
158,028.75
0.6400
0.6320
0.6420
0.6400
0.6420
0.6340
1.26
AST
XRS1
5
1,016
22,687.80
22.3000
22.3000
22.4000
22.3000
22.4000
22.2000
0.90
UARG
XRS1
11
3,965
15,662.34
3.9400
3.9200
4.0000
3.9600
4.0000
3.9200
2.04
AROBS
XRS1
43
122,649
114,839.70
0.9360
0.9320
0.9380
0.9360
0.9340
0.9380
-0.43
ASC
XRS1
16
6,480
20,406.14
3.0000
3.0000
3.5000
3.1400
3.4600
3.1000
11.61
TLV
REGS
487
461,639
9,220,644.12
19.9000
19.8000
20.1000
19.9800
19.9600
19.8400
0.60
BAYN
XRSI
3
24
6,675.00
279.0000
278.0000
279.0000
278.1500
279.0000
279.9000
-0.32
BMW
XRSI
3
29
13,639.80
469.0000
469.0000
478.4000
470.3500
478.4000
453.4000
5.51
BRM
REGS
1
2
4.84
2.4200
2.4200
2.4200
2.4200
2.4200
2.2600
7.08
BIO
REGS
28
70,517
44,849.68
0.6500
0.6320
0.6500
0.6360
0.6460
0.6460
0.00
BNET
REGS
14
73,176
21,418.08
0.2925
0.2925
0.2940
0.2925
0.2925
0.2910
0.52
BONA
XRS1
2
700
896.00
1.2800
1.2800
1.2800
1.2800
1.2800
1.2800
0.00
BRD
REGS
196
195,617
2,695,086.16
13.7000
13.6800
13.8600
13.7800
13.8400
13.6200
1.62
BUCV
XRS1
5
5,600
3,781.49
0.6750
0.6750
0.6800
0.6750
0.6800
0.6800
0.00
BVB
REGS
43
2,275
91,638.20
40.5000
40.0000
40.6000
40.3000
40.3000
40.3000
0.00
TEL
REGS
173
57,938
1,246,550.80
22.0000
21.3000
22.0000
21.5000
21.5000
21.7000
-0.92
CBC
REGS
2
11
344.80
31.0000
31.0000
34.8000
31.4000
34.8000
33.8000
2.96
BCM
REGS
1
1
0.08
0.0790
0.0790
0.0790
0.0790
0.0790
0.0765
3.27
CEON
REGS
19
63,761
30,819.86
0.4900
0.4820
0.4900
0.4830
0.4830
0.4900
-1.43
CRC
REGS
5
115
2,552.40
21.6000
21.6000
22.6000
22.2000
22.6000
22.0000
2.73
CBKN
XRSI
3
205
10,351.30
51.2800
49.9000
51.2800
50.5000
49.9000
51.8800
-3.82
CMP
REGS
4
2,835
1,169.13
0.4130
0.4120
0.4190
0.4120
0.4190
0.4180
0.24
COTN
XRS1
2
45
252.00
5.6000
5.6000
5.6000
5.6000
5.6000
8.0000
-30.00
CMVX
XRS1
1
40
1,600.00
40.0000
40.0000
40.0000
40.0000
40.0000
40.0000
0.00
CC
XRS1
10
3,300
13,194.70
4.0000
3.8500
4.0000
4.0000
4.0000
4.0100
-0.25
COTE
REGS
70
2,813
208,895.60
74.2000
73.2000
74.6000
74.2000
74.4000
74.4000
0.00
CTT
XRSI
5
227
75,218.40
325.0000
321.3000
335.0000
331.4000
335.0000
315.4000
6.21
DAFR
REGS
1
170
2.52
0.0148
0.0148
0.0148
0.0148
0.0148
0.0148
0.00
DBK
XRSI
36
4,937
285,411.86
58.7000
57.2000
58.7800
57.8100
57.2000
60.6000
-5.61
LHA
XRSI
7
247
11,894.13
47.6800
47.6800
48.8250
48.1550
48.8250
47.7450
2.26
DPW
XRSI
1
4
824.00
206.0000
206.0000
206.0000
206.0000
206.0000
196.9200
4.61
DTE
XRSI
1
9
916.20
101.8000
101.8000
101.8000
101.8000
101.8000
94.7300
7.46
DIGI
REGS
39
3,120
105,854.00
34.2000
33.7000
34.2000
33.9000
34.0000
33.6000
1.19
DN
XRS1
19
31,142
22,992.55
0.7320
0.7300
0.7460
0.7380
0.7300
0.7440
-1.88
DENT
XRS1
1
155
300.70
1.9400
1.9400
1.9400
1.9400
1.9400
1.9450
-0.26
ELMA
REGS
17
296,587
47,337.95
0.1550
0.1550
0.1610
0.1600
0.1600
0.1550
3.23
ELZY
XRS1
1
3
44.40
14.8000
14.8000
14.8000
14.8000
14.8000
14.8000
0.00
ELV
XRS1
1
500
350.00
0.7000
0.7000
0.7000
0.7000
0.7000
0.7000
0.00
EBS
REGS
42
3,048
521,525.30
170.9000
169.8000
172.3000
171.1000
172.3000
170.9000
0.82
EVER
REGS
20
11,650
15,013.25
1.2900
1.2850
1.2900
1.2900
1.2900
1.2900
0.00
RMAH
REGS
2
700
447.00
0.6400
0.6380
0.6400
0.6380
0.6380
0.6400
-0.31
FEP
XRS1
3
27,314
2,318.03
0.0845
0.0845
0.0850
0.0850
0.0850
0.0750
13.33
FRB
XRS1
47
74,226
26,712.45
0.3600
0.3540
0.3720
0.3600
0.3680
0.3500
5.14
FP
REGS
355
2,324,501
4,761,473.59
2.0600
2.0400
2.0600
2.0500
2.0500
2.0400
0.49
FOJE
XRS1
11
14,942
94,164.20
6.2000
6.2000
7.4500
6.3000
7.4500
6.0000
24.17
GALF
XRS1
2
1,203
3,004.94
2.9800
2.4000
2.9800
2.5000
2.4000
2.3000
4.35
SEOM
XRS1
2
1,096
1,370.00
1.2500
1.2500
1.2500
1.2500
1.2500
1.2000
4.17
CAB
XRS1
4
26,595
1,259.85
0.0475
0.0473
0.0529
0.0474
0.0529
0.0549
-3.64
GSH
XRS1
4
600
1,057.08
1.7800
1.7550
1.7800
1.7600
1.7550
1.7800
-1.40
HAI
XRS1
12
6,414
9,830.49
1.5350
1.5200
1.5350
1.5350
1.5350
1.5350
0.00
IARV
REGS
10
697
7,840.80
10.8500
10.8500
11.3000
11.2500
11.3000
11.1500
1.35
HUNT
XRS1
11
4,959
2,335.35
0.4680
0.4680
0.4740
0.4710
0.4700
0.4750
-1.05
LIH
XRS1
15
4,957
13,278.27
2.6500
2.6500
2.7400
2.6800
2.7400
2.7200
0.74
MAMA
XRS1
9
26,258
6,269.89
0.2380
0.2380
0.2400
0.2390
0.2400
0.2380
0.84
MAM
XRS1
4
600
1,890.33
3.1800
3.1200
3.2500
3.1500
3.2400
3.1800
1.89
MECE
REGS
2
26
811.40
31.2000
31.2000
31.4000
31.2000
31.4000
31.2000
0.64
M
REGS
180
43,746
860,188.98
19.1800
19.1800
19.9400
19.6600
19.9200
19.1800
3.86
DAI
XRSI
2
3
1,044.00
349.0000
347.5000
349.0000
348.0000
347.5000
339.2000
2.45
MET
XRS1
15
71,186
62,246.07
0.8840
0.8580
0.8880
0.8740
0.8800
0.9100
-3.30
MOBG
XRS1
2
86
945.90
10.9000
10.9000
11.0000
11.0000
11.0000
9.4000
17.02
NEOL
XRS1
2
500
165.00
0.3300
0.3300
0.3300
0.3300
0.3300
0.3100
6.45
NRF
XRS1
52
8,042
54,577.06
6.8800
6.7000
6.9000
6.7900
6.8400
6.8800
-0.58
OIL
REGS
29
150,320
21,018.02
0.1440
0.1390
0.1440
0.1400
0.1440
0.1440
0.00
SNP
REGS
1,426
15,600,278
7,318,767.41
0.4735
0.4660
0.4735
0.4690
0.4685
0.4675
0.21
ONE
REGS
58
65,183
57,231.82
0.8790
0.8750
0.8800
0.8780
0.8770
0.8790
-0.23
PREB
REGS
8
2,230
3,991.34
1.8050
1.7700
1.8600
1.7900
1.7750
1.8050
-1.66
PRIB
XRS1
2
175
2,205.10
12.6000
12.6000
12.7000
12.6000
12.7000
12.8000
-0.78
VAC
XRS1
1
50
300.00
6.0000
6.0000
6.0000
6.0000
6.0000
5.6500
6.19
PPL
REGS
3
65
715.00
11.0000
11.0000
11.0000
11.0000
11.0000
10.5000
4.76
PRSN
XRS1
18
81,250
8,413.48
0.1075
0.1030
0.1075
0.1035
0.1065
0.1075
-0.93
WINE
REGS
104
24,047
220,318.04
9.1600
9.0300
9.2000
9.1600
9.1600
9.1600
0.00
RKOT
XRS1
26
17,996
10,907.60
0.6240
0.6000
0.6240
0.6060
0.6200
0.6180
0.32
REVA
XRS1
3
111
1,038.90
9.3000
9.3000
9.9000
9.3500
9.9000
10.0000
-1.00
ROC1
XRS1
13
3,415
29,028.34
8.8000
8.4500
8.9000
8.5000
8.9000
8.5000
4.71
MCAB
REGS
17
44,678
6,818.49
0.1550
0.1515
0.1575
0.1525
0.1515
0.1605
-5.61
ROCE
REGS
10
110,008
44,657.34
0.4070
0.4050
0.4100
0.4060
0.4100
0.4130
-0.73
RRC
REGS
7
21,450
1,703.15
0.0800
0.0785
0.0800
0.0795
0.0795
0.0800
-0.63
PTR
REGS
69
122,619
70,259.26
0.5840
0.5620
0.5840
0.5740
0.5740
0.5840
-1.71
RPH
REGS
6
7,720
1,546.22
0.2060
0.2000
0.2060
0.2000
0.2060
0.2060
0.00
SNN
REGS
271
41,230
1,825,178.65
44.2500
44.0000
44.3000
44.2500
44.2000
44.2500
-0.11
SNG
REGS
304
58,163
2,357,465.65
40.3000
40.2000
40.7500
40.5500
40.5000
40.1500
0.87
TGN
REGS
83
1,682
492,782.50
289.0000
288.0000
295.0000
293.0000
294.5000
286.0000
2.97
SNC
XRS1
5
251
505.38
2.0200
2.0000
2.2800
2.0200
2.2800
2.0200
12.87
SNO
REGS
1
24
126.00
5.2500
5.2500
5.2500
5.2500
5.2500
5.0000
5.00
SAP
XRSI
2
9
4,907.10
543.7000
543.7000
546.0000
545.2000
546.0000
540.0000
1.11
SEOL
XRS1
2
2,000
1,800.00
0.9000
0.9000
0.9000
0.9000
0.9000
0.9600
-6.25
SIF1
REGS
21
24,173
58,225.20
2.4200
2.4000
2.4200
2.4100
2.4000
2.4200
-0.83
SIF4
REGS
36
17,226
20,123.72
1.1950
1.1550
1.2000
1.1700
1.1900
1.1950
-0.42
SIF5
REGS
33
29,303
51,370.58
1.7600
1.7450
1.7600
1.7550
1.7450
1.7450
0.00
SIGS
XRS1
4
14,650
4,981.00
0.3400
0.3400
0.3400
0.3400
0.3400
0.3400
0.00
SMTL
XRS1
40
2,116
58,539.10
27.3000
27.3000
27.9500
27.6500
27.8500
27.3500
1.83
STZ
REGS
2
826
292.42
0.3540
0.3540
0.3700
0.3540
0.3700
0.3680
0.54
SPX
XRS1
8
31,526
10,935.60
0.3480
0.3400
0.3500
0.3460
0.3500
0.3500
0.00
SOCP
REGS
1
2,000
1,800.00
0.9000
0.9000
0.9000
0.9000
0.9000
0.9000
0.00
EL
REGS
126
103,540
866,308.34
8.3000
8.2500
8.4300
8.3700
8.3600
8.2600
1.21
CODE
XRS1
27
13,188
103,293.30
7.7400
7.7000
7.9000
7.8400
7.9000
7.7400
2.07
SFG
REGS
12
893
13,717.45
15.4000
15.3500
15.4000
15.3500
15.4000
15.4000
0.00
BRK
REGS
60
337,928
45,194.06
0.1310
0.1310
0.1348
0.1338
0.1320
0.1336
-1.20
REIT
XRS1
2
2,054
318.37
0.1550
0.1550
0.1550
0.1550
0.1550
0.1525
1.64
STKP
XRS1
23
31,751
79,577.04
2.4600
2.4000
2.7800
2.5000
2.5000
2.7800
-10.07
STOF
XRS1
1
12
26.40
2.2000
2.2000
2.2000
2.2000
2.2000
2.2000
0.00
TRP
REGS
251
960,231
565,947.57
0.5890
0.5770
0.6000
0.5890
0.6000
0.5920
1.35
TRSB
XRS1
1
101
111.10
1.1000
1.1000
1.1000
1.1000
1.1000
1.1000
0.00
TBK
REGS
20
820
15,481.00
18.9500
18.8000
19.0000
18.9000
18.9500
19.0000
-0.26
TRANSI
REGS
33
96,584
26,467.30
0.2730
0.2730
0.2770
0.2740
0.2730
0.2730
0.00
TSLA
XRS1
1
1,000
48.50
0.0485
0.0485
0.0485
0.0485
0.0485
0.0495
-2.02
TTS
REGS
23
2,730
33,016.00
12.1000
12.0800
12.1000
12.1000
12.0800
12.1000
-0.17
TBM
REGS
11
154,651
31,676.44
0.2050
0.2000
0.2050
0.2050
0.2050
0.2040
0.49
TUFE
REGS
5
4,850
1,337.00
0.2800
0.2680
0.2800
0.2760
0.2680
0.2740
-2.19
UNISEM
XRS1
2
2,913
663.99
0.2240
0.2240
0.2300
0.2280
0.2300
0.2300
0.00
URBA
XRS1
1
1
33.80
33.8000
33.8000
33.8000
33.8000
33.8000
28.6000
18.18
BIOW
XRS1
12
12,869
2,066.72
0.1600
0.1490
0.1620
0.1605
0.1620
0.1540
5.19
ALW
XRS1
5
210
1,988.52
9.4000
9.4000
9.5200
9.4600
9.5200
9.3000
2.37
VNC
REGS
10
25,338
4,136.21
0.1660
0.1610
0.1685
0.1630
0.1680
0.1660
1.20
Quick download
Last session trades