Friday
| August 12, 2022 |
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
12,570.35
145.78
1.17%
BET-TR
24,433.62
286.21
1.19%
BET-BK
2,293.72
17.41
0.76%
BETPlus
1,873.87
20.36
1.10%
BET-FI
50,702.97
23.60
0.05%
BET-NG
970.84
14.63
1.53%
BET-XT
1,101.34
11.80
1.08%
BET-XT-TR
2,127.18
23.07
1.10%
BET-TRN
24,312.46
284.64
1.18%
BET-XT-TRN
2,117.35
22.95
1.10%
BETAeRO
906.05
7.17
0.80%
ROTX
28,710.66
384.41
1.36%
Last update: 8/11/2022 6:00:01 PM
Symbol
Market
Price
Var. (%)
Time
Open
High
Low
Avg.
Value
Volume
Trades
FP
REGS
1.9200
-0.52
5:59:48 PM
1.9300
1.9360
1.9180
1.9220
7,237,895.80
3,766,455
637
TLV
REGS
2.1300
2.40
5:57:32 PM
2.0800
2.1400
2.0750
2.1150
5,561,080.07
2,631,079
715
SNP
REGS
0.4895
0.62
5:54:49 PM
0.4870
0.4920
0.4865
0.4895
5,001,262.04
10,212,937
750
SNG
REGS
49.0000
3.38
5:50:11 PM
47.8000
49.1500
47.7500
48.6000
4,869,430.55
100,210
446
BRD
REGS
14.2800
2.59
5:58:38 PM
13.9600
14.3400
13.9000
14.1800
2,107,185.68
148,604
349
SNN
REGS
48.0000
0.84
5:50:11 PM
47.8000
48.3500
47.8000
48.0500
1,046,890.75
21,785
260
TGN
REGS
249.0000
2.26
5:51:07 PM
244.5000
250.0000
244.5000
249.0000
801,819.50
3,222
142
COTE
REGS
68.2000
1.49
5:44:48 PM
67.4000
68.6000
66.8000
67.6000
372,467.20
5,516
139
ELMA
REGS
0.1300
0.00
5:58:23 PM
0.1400
0.1400
0.1290
0.1330
318,233.48
2,386,460
97
TRP
REGS
0.6290
1.78
5:57:01 PM
0.6180
0.6290
0.6160
0.6260
292,031.88
466,845
132
TBK
REGS
19.4000
0.52
5:50:11 PM
19.3000
19.4000
18.7500
19.2000
242,631.45
12,641
84
WINE
REGS
9.3500
0.32
5:53:01 PM
9.4400
9.4400
9.3500
9.3600
240,428.20
25,683
76
SMTL
XRS1
25.0000
0.20
5:54:33 PM
25.0000
25.4000
25.0000
25.0500
238,784.45
9,531
50
EVER
REGS
1.2000
0.84
5:54:42 PM
1.1800
1.2000
1.1800
1.1950
224,762.65
188,060
33
OIL
REGS
0.1745
6.40
5:52:54 PM
0.1640
0.1745
0.1640
0.1650
209,945.65
1,270,573
88
ONE
REGS
1.2600
-1.10
5:50:11 PM
1.2740
1.2780
1.2600
1.2640
196,848.27
155,685
82
PREB
REGS
1.8600
1.09
4:09:56 PM
1.8400
1.8700
1.8400
1.8400
187,665.28
101,975
6
TTS
REGS
9.6700
0.94
5:50:11 PM
9.5500
9.6700
9.5100
9.5900
182,589.01
19,041
47
BRK
REGS
0.1680
3.19
5:57:56 PM
0.1626
0.1732
0.1626
0.1678
159,910.12
953,420
113
TBM
REGS
0.2500
3.73
5:07:30 PM
0.2420
0.2500
0.2420
0.2480
130,418.63
525,508
57
IMP
REGS
0.4880
-3.17
5:50:11 PM
0.5020
0.5020
0.4880
0.4890
125,278.80
256,454
17
PTR
REGS
0.7140
0.56
5:58:03 PM
0.7120
0.7180
0.7080
0.7140
112,828.57
158,130
41
M
REGS
19.4800
-0.41
5:44:03 PM
19.6000
19.6200
19.4200
19.5800
112,302.08
5,734
86
EL
REGS
8.7800
0.80
5:56:35 PM
8.7300
8.7800
8.7300
8.7600
107,071.48
12,218
68
DBK
XRSI
43.2350
1.12
4:56:51 PM
43.3200
43.3200
42.9550
43.2200
102,387.13
2,369
13
TEL
REGS
18.8500
0.80
5:39:09 PM
18.8000
18.9000
18.5500
18.8000
99,055.15
5,266
49
AROBS
XRS1
0.8980
0.22
5:51:29 PM
0.8960
0.8980
0.8830
0.8950
84,087.62
93,921
52
BIO
REGS
0.6380
3.91
5:36:42 PM
0.6120
0.6400
0.6100
0.6280
80,334.95
127,969
46
DN
XRS1
0.6780
-0.88
5:28:58 PM
0.6820
0.7010
0.6780
0.6890
78,352.32
113,653
29
EBS
REGS
123.0000
0.08
5:41:24 PM
123.0000
123.5000
122.0000
122.3500
74,011.90
605
27
ROCE
REGS
0.2800
0.72
2:07:13 PM
0.2780
0.2850
0.2780
0.2800
63,562.28
227,015
5
BNET
REGS
0.2925
1.92
5:08:26 PM
0.2910
0.2925
0.2865
0.2900
62,412.69
215,038
25
AQ
REGS
0.6480
-1.52
4:44:11 PM
0.6580
0.6580
0.6480
0.6540
53,624.24
81,990
35
AG
XRS1
3.0400
-0.33
5:43:38 PM
3.0500
3.0550
2.9750
3.0100
52,554.78
17,449
39
NRF
XRS1
8.1400
1.75
5:42:56 PM
8.0100
8.1600
8.0000
8.0800
49,392.33
6,114
30
DIGI
REGS
38.1000
-0.26
5:52:31 PM
37.8000
38.2000
37.8000
38.0000
44,052.90
1,159
30
SIF1
REGS
2.5400
0.00
5:52:36 PM
2.5000
2.5400
2.4900
2.5200
42,487.97
16,851
19
SFG
REGS
13.1500
0.77
5:52:40 PM
13.3000
13.3000
13.0000
13.0500
42,265.90
3,240
27
HUNT
XRS1
0.6330
2.59
6:00:01 PM
0.6180
0.6350
0.6170
0.6240
34,778.56
55,717
32
ALR
REGS
1.4350
1.41
5:28:05 PM
1.4300
1.4750
1.4300
1.4500
30,848.74
21,282
52
TRANSI
REGS
0.2850
1.06
3:46:43 PM
0.2780
0.2870
0.2780
0.2830
29,297.93
103,460
26
BAYN
XRSI
254.8000
-0.55
5:29:17 PM
257.3000
257.6500
254.8000
256.7500
23,365.30
91
6
MORA
XRS1
1.3500
0.00
3:24:21 PM
1.3500
1.3500
1.3500
1.3500
20,520.00
15,200
2
SIF4
REGS
1.4200
0.00
5:50:11 PM
1.4200
1.4200
1.4100
1.4200
20,335.46
14,327
16
BVB
REGS
27.9000
1.09
5:50:11 PM
27.8000
28.0000
27.8000
27.8000
19,229.90
691
5
MILK
XRS1
7.3400
0.00
5:03:40 PM
7.3400
7.4000
7.2600
7.3200
17,717.24
2,421
17
BRNA
XRS1
21.2000
8.16
4:12:00 PM
19.0000
21.2000
19.0000
19.3000
17,048.00
885
7
ATB
REGS
0.5320
0.00
5:26:43 PM
0.5240
0.5320
0.5200
0.5220
16,990.31
32,498
18
REVA
XRS1
9.0000
-2.70
2:31:59 PM
9.2500
9.7000
9.0000
9.1000
16,067.50
1,770
18
CODE
XRS1
7.1000
-0.28
4:50:22 PM
7.1200
7.2000
7.1000
7.1200
16,026.70
2,253
12
RKOT
XRS1
0.7800
6.27
6:00:00 PM
0.7520
0.7800
0.7340
0.7560
15,342.79
20,308
32
SAFE
XRS1
2.6500
0.76
5:37:08 PM
2.6550
2.6600
2.6150
2.6550
15,195.75
5,727
21
SNO
REGS
4.2000
-6.67
5:07:55 PM
4.5000
4.5000
4.2000
4.4400
14,768.48
3,332
14
CHRD
XRS1
29.8000
0.68
3:51:15 PM
26.6000
29.8000
26.6000
26.8000
13,420.20
502
6
CRC
REGS
19.9000
-1.97
5:39:23 PM
20.3000
20.3000
19.4000
19.6500
13,149.35
669
13
PPL
REGS
13.8000
2.22
3:52:57 PM
13.5000
13.8000
12.9000
13.0000
13,142.30
1,010
4
UNP
XRSI
33.7200
-1.69
4:43:40 PM
34.0000
34.0000
33.6600
33.7800
13,006.20
385
5
SEOM
XRS1
1.2300
-1.60
5:22:16 PM
1.2500
1.3500
1.2300
1.2300
12,367.37
10,029
9
ARS
REGS
7.5000
0.00
5:08:51 PM
7.5000
7.5000
7.2000
7.3000
11,694.50
1,600
6
AST
XRS1
21.8000
0.46
4:18:01 PM
21.7000
21.8000
21.7000
21.7000
11,440.20
527
8
2P
XRS1
1.8200
2.82
4:44:54 PM
1.7800
1.8700
1.7800
1.8350
11,335.36
6,182
15
BONA
XRS1
1.2500
5.93
5:25:43 PM
1.1800
1.3050
1.1650
1.2300
10,968.41
8,922
17
SOCP
REGS
0.8950
2.29
5:30:38 PM
0.8950
0.8950
0.8950
0.8950
10,919.00
12,200
2
VNC
REGS
0.1615
1.25
5:11:55 PM
0.1520
0.1615
0.1520
0.1590
10,620.99
66,815
12
LIH
XRS1
3.5800
0.00
5:43:39 PM
3.4800
3.5800
3.4800
3.4800
10,588.78
3,041
4
IARV
REGS
9.9600
0.00
5:50:11 PM
9.9800
9.9800
9.7000
9.7400
10,505.90
1,078
11
PRSN
XRS1
0.0826
0.00
5:37:32 PM
0.0792
0.0826
0.0790
0.0796
9,050.05
113,640
13
RMAH
REGS
0.6480
1.25
5:50:11 PM
0.6400
0.6480
0.6400
0.6400
8,800.85
13,746
6
REIT
XRS1
0.1700
4.29
2:38:31 PM
0.1645
0.1700
0.1645
0.1655
8,426.82
50,900
7
IPRU
XRS1
0.4100
0.00
3:47:12 PM
0.4080
0.4100
0.4040
0.4080
8,407.04
20,650
9
BENTO
XRS1
3.5000
1.16
3:04:55 PM
3.4600
3.5000
3.4600
3.4800
8,182.70
2,350
5
CEON
REGS
0.4300
-2.27
2:28:39 PM
0.4400
0.4410
0.4300
0.4380
6,989.87
15,959
6
ROC1
XRS1
8.6500
0.12
4:03:47 PM
8.5800
8.6500
8.1500
8.2200
6,666.58
811
6
HAI
XRS1
1.6550
1.53
3:08:26 PM
1.6450
1.6550
1.6300
1.6450
5,943.13
3,611
13
MAMA
XRS1
0.2070
-0.48
3:46:34 PM
0.2060
0.2070
0.2060
0.2070
5,060.12
24,474
6
STZ
REGS
0.3600
-7.22
5:03:12 PM
0.3640
0.3640
0.3600
0.3600
4,748.34
13,172
4
ADS
XRSI
849.3000
2.40
10:21:09 AM
849.3000
849.3000
849.3000
849.3000
4,246.50
5
1
SIF5
REGS
1.9350
-0.26
5:50:11 PM
1.9400
1.9400
1.9200
1.9350
3,985.25
2,060
16
REFE
XRS1
19.0000
0.00
2:37:03 PM
19.0000
19.0000
19.0000
19.0000
3,800.00
200
2
CTT
XRSI
323.4000
-0.80
3:45:16 PM
326.1000
326.1000
323.4000
325.2000
3,577.20
11
6
ALW
XRS1
11.9000
0.00
5:48:07 PM
11.9000
11.9000
11.9000
11.9000
3,415.30
287
3
CBKN
XRSI
34.0000
0.35
4:38:04 PM
34.0000
34.0000
34.0000
34.0000
3,400.00
100
1
RRC
REGS
0.0750
-5.66
2:48:49 PM
0.0765
0.0795
0.0750
0.0755
3,211.36
42,475
13
EFO
REGS
0.1850
-0.80
1:51:33 PM
0.1865
0.1865
0.1850
0.1860
2,127.70
11,450
5
MCAB
REGS
0.1820
-0.82
12:31:32 PM
0.1830
0.1830
0.1805
0.1815
2,099.90
11,574
5
SCD
REGS
2.0600
-0.96
2:26:40 PM
1.9500
2.0600
1.9500
1.9600
2,026.34
1,033
4
COKJ
XRS1
28.6000
-2.05
12:05:30 PM
29.2000
29.2000
28.6000
28.8000
2,016.80
70
3
RPH
REGS
0.2040
0.00
11:12:43 AM
0.2040
0.2040
0.2040
0.2040
1,989.00
9,750
4
BMW
XRSI
381.2000
-0.51
11:10:57 AM
384.2000
384.2000
381.2000
383.0000
1,915.00
5
2
DAFR
REGS
0.0148
0.00
1:36:18 PM
0.0148
0.0148
0.0148
0.0148
1,776.00
120,000
2
SPX
XRS1
0.3000
0.00
3:58:57 PM
0.3000
0.3000
0.3000
0.3000
1,632.00
5,440
5
AAB
XRS1
33.9000
-0.29
5:54:39 PM
33.9000
34.0000
33.9000
33.9000
1,628.20
48
3
ALU
REGS
1.7250
-0.58
5:30:51 PM
1.7350
1.7350
1.7000
1.7300
1,470.30
850
8
TSND
XRS1
0.0860
0.00
12:14:12 PM
0.0860
0.0860
0.0860
0.0860
1,375.31
15,992
1
PRBU
XRS1
1,200.0000
20.00
10:00:08 AM
1,200.0000
1,200.0000
1,200.0000
1,200.0000
1,200.00
1
1
EOAN
XRSI
45.2000
3.20
2:54:06 PM
45.3000
45.3000
45.2000
45.2300
1,176.00
26
2
TUFE
REGS
0.2780
-4.14
3:26:13 PM
0.2820
0.2820
0.2780
0.2800
1,118.00
4,000
3
MOIB
XRS1
0.8300
0.00
6:00:00 PM
0.8300
0.8300
0.8100
0.8150
1,075.60
1,320
3
AAG
REGS
3.0600
0.00
2:04:54 PM
3.0600
3.0600
3.0600
3.0600
1,071.00
350
3
CMP
REGS
0.4700
-4.08
5:18:12 PM
0.4890
0.4890
0.4700
0.4700
948.65
2,018
3
UZC
XRS1
4.3800
0.00
12:11:10 PM
4.3800
4.3800
4.3800
4.3800
744.60
170
1
GSH
XRS1
1.9450
0.00
3:32:40 PM
1.9450
1.9450
1.9450
1.9450
717.71
369
3
ARTE
REGS
12.9000
0.00
1:29:12 PM
12.9000
12.9000
12.9000
12.9000
645.00
50
1
CTUL
XRS1
8.0000
-19.19
5:31:42 PM
8.0000
8.0000
8.0000
8.0000
552.00
69
1
SIE
XRSI
530.7000
-2.30
12:09:55 PM
530.7000
530.7000
530.7000
530.7000
530.70
1
1
APP
XRS1
8.6800
0.00
1:04:00 PM
8.6600
8.6800
8.6600
8.6600
519.70
60
2
SAP
XRSI
460.2000
1.37
2:36:05 PM
460.2000
460.2000
460.2000
460.2000
460.20
1
1
PBK
REGS
0.0840
0.24
5:02:56 PM
0.0828
0.0840
0.0828
0.0828
442.26
5,341
3
IPHI
XRS1
55.0000
0.00
10:23:44 AM
55.0000
55.0000
55.0000
55.0000
385.00
7
1
BRM
REGS
2.4400
0.83
10:18:08 AM
2.4400
2.4400
2.4400
2.4400
366.00
150
1
ABN
XRS1
2.9000
0.00
1:07:58 PM
2.9000
2.9000
2.9000
2.9000
319.00
110
1
ELV
XRS1
0.6800
0.00
5:20:40 PM
0.4760
0.6800
0.4760
0.5100
308.38
605
2
MAM
XRS1
4.0500
-1.22
2:19:32 PM
3.9000
4.0500
3.9000
3.9200
297.90
76
2
NCHI
XRS1
0.4500
0.00
3:57:20 PM
0.4500
0.4500
0.4500
0.4500
269.10
598
1
CAB
XRS1
0.1036
15.11
5:16:51 PM
0.1034
0.1036
0.1034
0.1036
219.22
2,118
3
ASC
XRS1
2.5600
0.00
4:59:15 PM
2.5600
2.5600
2.5600
2.5600
176.64
69
1
BIOW
XRS1
0.2310
-0.43
5:14:33 PM
0.2310
0.2310
0.2200
0.2270
128.32
565
4
PVBS
XRS1
0.5700
-3.39
3:28:31 PM
0.5700
0.5700
0.5700
0.5700
114.00
200
1
UARG
XRS1
2.1400
-0.93
4:55:01 PM
2.0000
2.1400
2.0000
2.0200
101.40
50
2
COMI
REGS
0.0070
7.69
11:30:12 AM
0.0070
0.0070
0.0070
0.0070
77.00
11,000
2
BBGA
XRS1
2.0000
-10.71
5:15:28 PM
2.0000
2.0000
2.0000
2.0000
66.00
33
1
NORD
XRS1
5.9000
18.00
10:44:36 AM
5.9000
5.9000
5.9000
5.9000
59.00
10
1
FRB
XRS1
0.4750
0.00
4:46:46 PM
0.4750
0.4750
0.4750
0.4750
47.50
100
1
MACO
XRS1
14.7000
3.16
1:51:43 PM
14.7000
14.7000
14.7000
14.7000
44.10
3
1
CCOM
XRS1
0.0420
10.53
11:14:00 AM
0.0420
0.0420
0.0420
0.0420
25.20
600
1
CEPO
XRS1
2.4600
-1.60
3:05:29 PM
2.4600
2.4600
2.4600
2.4600
12.30
5
1
BUCS
XRS1
0.4200
0.00
11:19:01 AM
0.4200
0.4200
0.4200
0.4200
10.50
25
1
RRD
XRS1
0.6050
-28.82
10:00:01 AM
0.6050
0.6050
0.6050
0.6050
6.05
10
1
MECF
REGS
0.1360
0.00
2:16:07 PM
0.1360
0.1360
0.1360
0.1360
0.14
1
1