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
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: 240
Trades: 8,880
Volume: 24,454,627
Value: 48,922,711.05
Symbol
Market
Trades
Volume
Value
Open
Low
High
Avg.
Close
Ref. price
Var. (%)
BENTO
XRS1
11
5,708
30,175.54
5.2800
5.2000
5.3000
5.2800
5.3000
5.2800
0.38
2P
XRS1
8
404
725.03
1.7900
1.7900
1.7950
1.7950
1.7950
1.7950
0.00
AAG
REGS
9
1,137
3,760.30
3.3400
3.2800
3.3400
3.3000
3.3200
3.3200
0.00
AAB
XRS1
3
84
420.00
5.0000
5.0000
5.0000
5.0000
5.0000
5.0000
0.00
AG
XRS1
28
28,079
33,706.70
1.2250
1.1900
1.2250
1.2000
1.2250
1.2250
0.00
MILK
XRS1
13
1,405
8,336.02
5.9200
5.9000
6.0000
5.9400
5.9600
5.8000
2.76
ALV
XRSI
1
2
2,088.40
1,044.2000
1,044.2000
1,044.2000
1,044.2000
1,044.2000
1,024.4000
1.93
ALR
REGS
23
6,968
11,368.05
1.5950
1.5950
1.6500
1.6300
1.6350
1.6200
0.93
ALT
REGS
2
10,000
500.00
0.0500
0.0500
0.0500
0.0500
0.0500
0.0480
4.17
ALU
REGS
40
7,816
14,270.34
1.8250
1.8100
1.8400
1.8250
1.8400
1.8300
0.55
ATB
REGS
31
86,606
52,775.48
0.6100
0.6060
0.6100
0.6100
0.6080
0.6100
-0.33
APP
XRS1
1
40
268.00
6.7000
6.7000
6.7000
6.7000
6.7000
6.6000
1.52
AQ
REGS
80
387,017
271,749.01
0.6960
0.6920
0.7140
0.7020
0.7140
0.7040
1.42
SIDG
XRS1
1
10
3.48
0.3480
0.3480
0.3480
0.3480
0.3480
0.3660
-4.92
AST
XRS1
9
632
15,737.20
25.0000
24.9000
25.0000
24.9000
24.9000
24.8000
0.40
UARG
XRS1
14
4,230
10,199.32
2.4600
2.3800
2.4600
2.4200
2.4400
2.4200
0.83
ARM
REGS
1
12
1.07
0.0895
0.0895
0.0895
0.0895
0.0895
0.0895
0.00
AROBS
XRS1
76
259,057
250,341.17
0.9850
0.9650
0.9850
0.9660
0.9740
0.9710
0.31
ASC
XRS1
10
1,622
5,741.45
3.5500
3.5000
3.6000
3.5400
3.6000
3.6000
0.00
ATRD
XRS1
2
25
734.00
29.0000
29.0000
29.6000
29.4000
29.6000
28.4000
4.23
BLEA
XRS1
1
150
105.00
0.7000
0.7000
0.7000
0.7000
0.7000
0.9500
-26.32
TLV
REGS
952
552,175
10,384,749.51
18.8000
18.7900
18.8800
18.8100
18.8000
18.8000
0.00
BIO
REGS
29
29,591
19,865.75
0.6700
0.6700
0.6720
0.6720
0.6700
0.6600
1.52
BNET
REGS
40
100,206
29,225.24
0.2950
0.2900
0.2950
0.2920
0.2900
0.2960
-2.03
BONA
XRS1
5
1,119
1,533.84
1.3600
1.3600
1.4000
1.3700
1.4000
1.3600
2.94
BRD
REGS
220
49,381
605,078.02
12.2400
12.1800
12.3600
12.2600
12.3400
12.1200
1.82
BVB
REGS
55
1,087
49,791.80
45.7000
45.7000
46.0000
45.8000
45.9000
45.7000
0.44
TEL
REGS
77
9,138
224,104.00
24.7000
24.4000
24.8000
24.5000
24.4000
24.8000
-1.61
CBC
REGS
7
45
3,621.00
83.0000
80.0000
83.0000
80.5000
82.0000
82.0000
0.00
BCM
REGS
2
4,380
393.44
0.0880
0.0880
0.0900
0.0900
0.0900
0.0900
0.00
CEON
REGS
8
19,890
9,223.73
0.4650
0.4630
0.4670
0.4640
0.4630
0.4670
-0.86
CCOM
XRS1
4
108
4.99
0.0405
0.0405
0.0465
0.0460
0.0465
0.0465
0.00
CRC
REGS
2
120
2,323.00
19.3500
19.3500
19.4000
19.3500
19.4000
19.4500
-0.26
CHRD
XRS1
2
10
240.00
24.0000
24.0000
24.0000
24.0000
24.0000
24.6000
-2.44
MALI
XRS1
8
116
3,005.20
25.2000
25.2000
26.6000
26.0000
26.6000
26.4000
0.76
CMCM
REGS
1
330
99.00
0.3000
0.3000
0.3000
0.3000
0.3000
0.3000
0.00
CMF
REGS
1
3
6.90
2.3000
2.3000
2.3000
2.3000
2.3000
2.3000
0.00
CBKN
XRSI
1
100
4,820.00
48.2000
48.2000
48.2000
48.2000
48.2000
47.0000
2.55
CMP
REGS
1
1,800
828.00
0.4600
0.4600
0.4600
0.4600
0.4600
0.4580
0.44
CC
XRS1
7
1,105
4,655.86
4.3800
4.2000
4.3800
4.2200
4.3400
4.3800
-0.91
COTE
REGS
60
785
56,908.40
72.8000
71.6000
72.8000
72.4000
72.4000
72.8000
-0.55
CFED
XRS1
3
1,320
476.00
0.3600
0.3600
0.4400
0.3600
0.4400
0.4480
-1.79
CHIA
XRS1
1
8
256.00
32.0000
32.0000
32.0000
32.0000
32.0000
32.0000
0.00
DAFR
REGS
7
199,282
2,391.38
0.0120
0.0115
0.0120
0.0120
0.0115
0.0125
-8.00
DBK
XRSI
1
1
48.64
48.6400
48.6400
48.6400
48.6400
48.6400
47.4550
2.50
DIGI
REGS
92
2,876
100,832.80
35.7000
34.6000
35.7000
35.1000
34.9000
35.3000
-1.13
DN
XRS1
18
18,133
13,241.22
0.7280
0.7280
0.7360
0.7300
0.7300
0.7300
0.00
ELGS
REGS
1
1
0.36
0.3600
0.3600
0.3600
0.3600
0.3600
0.3960
-9.09
ELMA
REGS
2
219
39.85
0.1820
0.1800
0.1820
0.1820
0.1800
0.1780
1.12
ELZY
XRS1
2
65
964.00
14.6000
14.6000
15.6000
14.8000
15.6000
15.6000
0.00
ELV
XRS1
1
300
210.00
0.7000
0.7000
0.7000
0.7000
0.7000
0.7000
0.00
EBS
REGS
17
154
24,103.45
156.4500
156.4500
156.9000
156.5000
156.9000
156.0000
0.58
EVER
REGS
66
431,707
571,459.48
1.3250
1.3150
1.3350
1.3250
1.3250
1.3200
0.38
RMAH
REGS
15
5,115
3,389.82
0.6650
0.6400
0.6650
0.6650
0.6600
0.6400
3.13
FRB
XRS1
11
36,252
13,984.83
0.3700
0.3700
0.3880
0.3860
0.3720
0.3760
-1.06
FP
REGS
542
6,118,661
12,455,075.80
2.0400
2.0250
2.0450
2.0350
2.0300
2.0300
0.00
SEOM
XRS1
15
5,474
7,738.18
1.4300
1.3500
1.4700
1.4100
1.4700
1.3900
5.76
CAB
XRS1
1
12
0.65
0.0545
0.0545
0.0545
0.0545
0.0545
0.0505
7.92
RCHI
XRS1
1
12
2.69
0.2240
0.2240
0.2240
0.2240
0.2240
0.2240
0.00
GSH
XRS1
11
3,267
4,939.40
1.5300
1.5000
1.5400
1.5100
1.5300
1.5200
0.66
HAI
XRS1
57
106,444
122,432.86
1.1800
1.1450
1.1800
1.1500
1.1700
1.1750
-0.43
IAMU
XRS1
1
50
530.00
10.6000
10.6000
10.6000
10.6000
10.6000
11.6000
-8.62
IARV
REGS
13
817
10,113.20
12.3000
12.3000
12.4500
12.4000
12.4500
12.5000
-0.40
HUNT
XRS1
44
63,756
24,565.31
0.3930
0.3800
0.3960
0.3850
0.3920
0.3940
-0.51
IMP
REGS
16
60,590
17,112.88
0.2840
0.2800
0.2850
0.2820
0.2850
0.2810
1.42
INOX
XRS1
6
1,971
3,531.92
1.7900
1.7600
1.8900
1.7900
1.8900
1.8900
0.00
IPHI
XRS1
1
7
416.50
59.5000
59.5000
59.5000
59.5000
59.5000
59.5000
0.00
LCSI
XRS1
1
11
305.80
27.8000
27.8000
27.8000
27.8000
27.8000
26.2000
6.11
LIH
XRS1
11
3,378
8,479.28
2.5200
2.5000
2.5200
2.5100
2.5200
2.5100
0.40
LION
REGS
15
8,529
20,614.89
2.4100
2.4100
2.4300
2.4200
2.4300
2.4100
0.83
MACO
XRS1
125
21,877
399,612.40
19.9000
17.9000
19.9000
18.3000
18.0000
20.0000
-10.00
MAMA
XRS1
2
10,001
2,460.25
0.2460
0.2460
0.2520
0.2460
0.2520
0.2520
0.00
MAM
XRS1
14
4,184
11,688.07
2.8200
2.7000
2.8500
2.7900
2.8400
2.8200
0.71
MECF
REGS
1
1
0.14
0.1360
0.1360
0.1360
0.1360
0.1360
0.1360
0.00
MECE
REGS
1
10
326.00
32.6000
32.6000
32.6000
32.6000
32.6000
32.6000
0.00
M
REGS
61
4,977
91,925.70
18.6000
18.4200
18.6000
18.4800
18.4200
18.4600
-0.22
DAI
XRSI
1
2
716.00
358.0000
358.0000
358.0000
358.0000
358.0000
353.2000
1.36
MET
XRS1
14
13,528
11,817.86
0.8900
0.8700
0.8900
0.8750
0.8800
0.8950
-1.68
MIB
XRS1
1
64
992.00
15.5000
15.5000
15.5000
15.5000
15.5000
15.3000
1.31
MOBG
XRS1
2
89
1,080.90
12.1000
12.1000
12.2000
12.1000
12.2000
12.0000
1.67
NEOL
XRS1
2
3,013
632.34
0.2100
0.1800
0.2100
0.2100
0.1800
0.1850
-2.70
NRF
XRS1
71
19,882
117,349.44
6.1000
5.8000
6.1000
5.9000
5.9400
6.1000
-2.62
OIL
REGS
22
117,480
13,400.17
0.1140
0.1140
0.1150
0.1140
0.1140
0.1140
0.00
SNP
REGS
1,097
12,999,394
6,448,855.70
0.4970
0.4950
0.4976
0.4962
0.4950
0.4970
-0.40
ONE
REGS
98
141,144
133,684.73
0.9490
0.9450
0.9520
0.9470
0.9490
0.9490
0.00
PBK
REGS
2
3,710
317.21
0.0855
0.0855
0.0855
0.0855
0.0855
0.0860
-0.58
PRBU
XRS1
1
3
4,200.00
1,400.0000
1,400.0000
1,400.0000
1,400.0000
1,400.0000
1,400.0000
0.00
PREB
REGS
3
5,100
10,427.16
2.1600
2.0400
2.2200
2.0400
2.2200
2.2200
0.00
PREH
REGS
2
105
307.50
3.1000
2.9200
3.1000
2.9200
2.9200
2.9600
-1.35
VAC
XRS1
4
157
884.15
6.0500
5.5500
6.0500
5.6500
6.0000
6.0500
-0.83
PPL
REGS
2
386
4,053.00
10.5000
10.5000
10.5000
10.5000
10.5000
10.7000
-1.87
PRSN
XRS1
19
52,848
6,535.90
0.1280
0.1205
0.1280
0.1235
0.1255
0.1280
-1.95
WINE
REGS
119
14,120
140,098.58
9.9000
9.8200
9.9500
9.9200
9.9000
9.9000
0.00
RKOT
XRS1
3
304
126.47
0.4160
0.4160
0.4180
0.4160
0.4180
0.4380
-4.57
RELE
XRS1
4
564
6,092.80
10.4000
10.4000
11.3000
10.8000
11.3000
11.3000
0.00
REVA
XRS1
1
5
49.60
9.9200
9.9200
9.9200
9.9200
9.9200
9.9400
-0.20
ROC1
XRS1
15
8,900
75,468.16
8.9800
8.2600
8.9800
8.4800
8.9800
8.9800
0.00
MCAB
REGS
11
26,889
3,167.73
0.1180
0.1160
0.1200
0.1180
0.1165
0.1200
-2.92
ROCE
REGS
34
262,034
107,470.77
0.4170
0.4080
0.4170
0.4100
0.4120
0.4140
-0.48
RRC
REGS
4
6,345
532.98
0.0840
0.0840
0.0840
0.0840
0.0840
0.0830
1.20
PTR
REGS
21
12,059
6,430.46
0.5380
0.5300
0.5380
0.5340
0.5380
0.5320
1.13
RPH
REGS
6
6,910
1,290.40
0.1850
0.1850
0.1900
0.1870
0.1900
0.1900
0.00
SNN
REGS
1,298
83,924
3,863,574.30
46.7500
45.3000
47.0000
46.0500
45.9000
46.7500
-1.82
SNG
REGS
610
91,335
3,857,470.40
41.8500
41.7500
42.6000
42.2500
42.2500
41.9000
0.84
TGN
REGS
536
82,720
1,367,973.54
16.0000
16.0000
16.7400
16.5400
16.6000
15.9000
4.40
SAFE
REGS
84
17,530
52,583.27
3.0300
2.9700
3.0400
3.0000
3.0000
3.0300
-0.99
SNO
REGS
2
101
484.52
4.8000
4.5200
4.8000
4.8000
4.5200
4.7800
-5.44
CAOR
REGS
23
18,056
41,534.80
2.3000
2.3000
2.3200
2.3000
2.3200
2.7000
-14.07
SIF4
REGS
12
2,067
2,726.21
1.3150
1.3150
1.3200
1.3200
1.3200
1.3150
0.38
SIF5
REGS
24
29,225
50,144.41
1.7250
1.7100
1.7250
1.7150
1.7200
1.7250
-0.29
CACU
XRS1
14
219
9,032.40
41.8000
38.8000
41.8000
41.2000
41.8000
40.0000
4.50
NTEX
XRS1
9
64
6,380.50
95.5000
95.5000
102.0000
99.5000
97.0000
100.0000
-3.00
SIGS
XRS1
1
2
0.77
0.3840
0.3840
0.3840
0.3840
0.3840
0.3800
1.05
SMTL
XRS1
31
937
30,220.70
32.5000
32.2000
32.6000
32.3000
32.2000
32.5000
-0.92
SPX
XRS1
14
26,632
7,949.02
0.2960
0.2960
0.3020
0.2980
0.3020
0.3060
-1.31
SOCP
REGS
15
1,511
1,632.33
1.0800
1.0100
1.1400
1.0800
1.1000
1.0700
2.80
EL
REGS
89
13,999
116,279.11
8.3000
8.2400
8.3200
8.3100
8.3200
8.2400
0.97
CODE
XRS1
11
770
4,866.00
6.4000
6.2200
6.4000
6.3200
6.3000
6.5000
-3.08
SFG
REGS
28
8,445
153,721.85
18.2000
18.2000
18.2500
18.2000
18.2500
18.2500
0.00
BRK
REGS
51
504,971
65,833.10
0.1295
0.1280
0.1325
0.1305
0.1320
0.1290
2.33
REIT
XRS1
22
83,080
13,449.09
0.1610
0.1580
0.1640
0.1620
0.1590
0.1610
-1.24
STKP
XRS1
3
2,240
5,167.20
2.3800
2.2800
2.3800
2.3000
2.2800
2.3000
-0.87
TRP
REGS
291
656,425
344,327.23
0.5300
0.5200
0.5310
0.5250
0.5220
0.5280
-1.14
TRVM
XRS1
3
20,024
5,709.42
0.2880
0.2840
0.2880
0.2860
0.2840
0.3200
-11.25
TBK
REGS
27
840
16,564.90
19.8500
19.7000
19.8500
19.7000
19.7500
19.8500
-0.50
TRANSI
REGS
21
55,271
16,075.30
0.2910
0.2860
0.2910
0.2910
0.2860
0.2900
-1.38
TTS
REGS
145
65,555
900,181.05
13.7000
13.5500
13.8000
13.7500
13.8000
13.7000
0.73
TBM
REGS
22
62,556
15,419.74
0.2440
0.2440
0.2480
0.2470
0.2470
0.2470
0.00
EFO
REGS
30
69,667
18,938.20
0.2700
0.2700
0.2780
0.2720
0.2760
0.2600
6.15
UCM
REGS
1
185
72.15
0.3900
0.3900
0.3900
0.3900
0.3900
0.3880
0.52
VESY
REGS
1
100
6.95
0.0695
0.0695
0.0695
0.0695
0.0695
0.0620
12.10
BIOW
XRS1
12
7,900
1,392.03
0.1800
0.1740
0.1810
0.1760
0.1800
0.1740
3.45
ALW
XRS1
7
693
6,593.86
9.5000
9.4600
9.7600
9.5200
9.7400
9.5000
2.53
VNC
REGS
11
19,591
3,097.74
0.1580
0.1550
0.1590
0.1580
0.1550
0.1550
0.00
Quick download
Last session trades