Thursday
| January 26, 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
12,228.21
45.35
0.37%
BET-TR
23,784.31
88.21
0.37%
BET-BK
2,331.73
9.51
0.41%
BETPlus
1,827.03
6.30
0.35%
BET-FI
50,055.54
-207.80
-0.41%
BET-NG
905.78
6.34
0.70%
BET-XT
1,065.32
3.59
0.34%
BET-XT-TR
2,059.30
6.94
0.34%
BET-TRN
23,665.55
87.77
0.37%
BET-XT-TRN
2,049.70
6.91
0.34%
BETAeRO
884.60
1.71
0.19%
ROTX
27,206.51
105.75
0.39%
Last update: 1/26/2023 6:00:01 PM
Symbol
Market
Price
Var. (%)
Time
Open
High
Low
Avg.
Value
Volume
Trades
M
REGS
19.4600
1.57
5:50:24 PM
19.2000
19.4800
19.0200
19.1800
8,577,196.30
447,125
109
TLV
REGS
20.3000
0.25
5:58:42 PM
20.2500
20.5000
20.2000
20.3500
5,677,345.00
279,269
272
FP
REGS
2.0450
-0.49
5:58:50 PM
2.0600
2.0700
2.0350
2.0450
5,094,873.92
2,489,496
262
SNP
REGS
0.4495
0.33
5:53:52 PM
0.4485
0.4515
0.4485
0.4495
1,526,656.60
3,395,158
302
SNG
REGS
41.1000
0.98
5:59:42 PM
40.8000
41.2000
40.3500
40.9000
1,075,954.80
26,291
209
EVER
REGS
1.3350
0.75
5:42:19 PM
1.3000
1.3500
1.2900
1.2950
761,108.70
586,818
84
SNN
REGS
44.3000
0.23
5:56:49 PM
44.8000
44.8000
44.2500
44.3500
754,961.45
17,025
141
BRD
REGS
13.8000
1.02
5:57:58 PM
13.7400
13.8400
13.6600
13.7800
659,414.98
47,826
129
PRDI
XDS1
0.4120
229.60
1:56:08 PM
0.4120
0.4120
0.4120
0.4120
391,515.77
950,281
1
AQ
REGS
0.6600
-0.90
5:41:28 PM
0.6660
0.6700
0.6580
0.6600
356,629.24
540,722
54
TRP
REGS
0.6340
1.60
5:52:30 PM
0.6240
0.6350
0.6220
0.6270
317,167.68
506,117
161
BVB
REGS
40.7000
-2.16
5:51:46 PM
41.7000
41.9000
40.5000
41.1000
263,158.00
6,405
81
TGN
REGS
291.0000
1.57
5:50:24 PM
286.0000
291.0000
286.0000
289.5000
132,090.50
456
55
WINE
REGS
9.1000
0.55
5:50:24 PM
9.1200
9.1300
9.0500
9.0900
131,800.58
14,501
77
EL
REGS
8.4200
0.48
5:50:24 PM
8.4200
8.4300
8.3700
8.4000
121,371.93
14,447
74
AROBS
XRS1
0.9300
-0.43
5:51:05 PM
0.9340
0.9350
0.9280
0.9320
118,918.75
127,575
32
TTS
REGS
12.1600
0.50
5:32:46 PM
12.1000
12.1600
12.0800
12.1600
112,794.84
9,282
28
ONE
REGS
0.8820
0.23
5:36:00 PM
0.8810
0.8850
0.8780
0.8820
98,846.19
112,086
53
TEL
REGS
22.1000
1.84
5:50:24 PM
21.7000
22.1000
21.6000
21.9000
97,055.80
4,437
57
STKP
XRS1
2.1600
-10.00
11:15:42 AM
2.1600
2.1600
2.1600
2.1600
95,469.84
44,199
2
ROCE
REGS
0.3970
1.53
5:44:00 PM
0.3910
0.3990
0.3910
0.3960
77,812.74
196,598
25
COTE
REGS
75.0000
0.00
5:28:43 PM
75.4000
75.4000
74.8000
75.2000
77,661.80
1,034
43
SMTL
XRS1
27.6500
1.47
4:55:30 PM
27.2000
27.6500
27.2000
27.4000
71,191.20
2,600
27
OIL
REGS
0.1440
3.97
5:31:07 PM
0.1350
0.1455
0.1345
0.1385
69,287.24
501,166
91
SIF5
REGS
1.7450
0.00
5:04:53 PM
1.7550
1.7600
1.7450
1.7500
54,299.13
31,042
24
LHA
XRSI
47.6900
-0.20
5:48:10 PM
46.4000
47.8350
46.4000
46.7000
51,554.85
1,104
7
MET
XRS1
0.9180
-2.13
1:12:41 PM
0.9040
0.9180
0.9000
0.9000
36,694.10
40,750
5
TRANSI
REGS
0.2730
0.00
5:58:18 PM
0.2730
0.2730
0.2720
0.2730
33,597.85
123,164
22
DIGI
REGS
34.0000
0.89
5:43:41 PM
34.0000
34.0000
33.7000
34.0000
32,539.70
958
29
CEON
REGS
0.4980
0.81
5:37:27 PM
0.4900
0.4980
0.4850
0.4900
31,679.32
64,600
16
BNET
REGS
0.2925
-0.68
5:40:33 PM
0.2945
0.2970
0.2925
0.2935
31,418.98
106,992
27
PRSN
XRS1
0.1050
3.45
5:41:00 PM
0.1015
0.1055
0.1010
0.1030
30,952.22
301,166
40
AST
XRS1
23.0000
3.60
2:03:37 PM
22.3000
23.0000
22.3000
22.3000
30,737.90
1,377
10
CHRD
XRS1
30.2000
0.00
1:47:24 PM
30.0000
30.2000
29.0000
29.4000
28,499.00
972
10
ALR
REGS
1.7850
0.28
5:50:24 PM
1.8000
1.8350
1.7800
1.8000
28,176.78
15,649
44
HAI
XRS1
1.5300
0.99
6:00:00 PM
1.5250
1.5350
1.5150
1.5300
25,740.98
16,850
12
EBS
REGS
165.9000
0.15
4:37:25 PM
165.6000
166.5000
164.5000
165.1000
25,423.65
154
15
SAFE
XRS1
3.2500
-0.91
5:51:28 PM
3.2800
3.2850
3.2200
3.2600
24,849.63
7,625
33
AG
XRS1
1.2500
0.81
4:46:26 PM
1.2200
1.2500
1.2200
1.2460
23,047.15
18,508
32
DN
XRS1
0.7240
-0.55
6:00:01 PM
0.7280
0.7390
0.7240
0.7270
22,174.40
30,500
15
CMP
REGS
0.4030
0.50
4:55:43 PM
0.4240
0.4240
0.4030
0.4100
15,028.78
36,700
14
TBK
REGS
18.9000
0.53
5:42:33 PM
18.8000
18.9000
18.8000
18.8500
14,398.20
763
11
RKOT
XRS1
0.6180
-0.32
5:19:53 PM
0.6400
0.6400
0.6180
0.6220
12,760.06
20,529
14
BRK
REGS
0.1320
-0.75
5:54:09 PM
0.1318
0.1346
0.1318
0.1322
12,549.33
94,909
23
TBM
REGS
0.1975
0.00
5:51:44 PM
0.1975
0.1980
0.1975
0.1975
12,514.29
63,356
8
CODE
XRS1
7.8400
0.51
5:46:03 PM
7.8000
7.8600
7.8000
7.8400
12,312.58
1,571
7
ALU
REGS
1.8650
-0.27
5:40:33 PM
1.8700
1.8700
1.8400
1.8500
12,111.28
6,544
19
IARV
REGS
11.1000
1.37
5:55:33 PM
10.8500
11.1000
10.8500
10.9500
11,514.10
1,050
8
SIF1
REGS
2.4100
-1.63
4:13:10 PM
2.4200
2.4400
2.4000
2.4200
11,080.58
4,576
12
NRF
XRS1
6.9600
-0.14
5:32:21 PM
7.0000
7.0000
6.9500
6.9700
10,956.15
1,571
16
SFG
REGS
15.2500
-0.65
5:39:16 PM
15.3500
15.3500
15.2500
15.2500
10,400.95
681
14
PREB
REGS
1.7400
-7.45
1:16:46 PM
1.8400
1.8750
1.7400
1.8250
10,280.49
5,640
13
IMP
REGS
0.3620
-1.63
4:29:30 PM
0.3760
0.3760
0.3620
0.3650
10,187.26
27,898
13
MILK
XRS1
6.4600
0.62
4:15:37 PM
6.3800
6.4600
6.3800
6.4200
10,046.72
1,565
10
CACU
XRS1
24.8000
0.00
5:52:55 PM
22.6000
24.8000
22.6000
22.6000
9,302.80
411
3
HUNT
XRS1
0.4835
-0.92
5:45:04 PM
0.4855
0.4880
0.4830
0.4845
9,013.18
18,608
22
SOCP
REGS
0.8600
0.00
5:23:16 PM
0.8600
0.8600
0.8600
0.8600
8,908.74
10,359
6
PTR
REGS
0.5900
0.34
5:36:18 PM
0.5840
0.5900
0.5800
0.5840
8,551.09
14,664
16
RPH
REGS
0.2080
0.97
5:23:45 PM
0.2060
0.2080
0.2040
0.2060
8,266.22
40,195
8
MCAB
REGS
0.1635
1.55
5:44:52 PM
0.1600
0.1640
0.1540
0.1610
6,140.00
38,100
8
CRC
REGS
22.6000
0.00
5:40:17 PM
22.1000
22.6000
22.1000
22.5000
6,133.20
272
9
ATB
REGS
0.5700
0.00
5:11:46 PM
0.5700
0.5700
0.5660
0.5700
6,113.44
10,731
11
URBA
XRS1
19.0000
5.56
6:00:01 PM
23.4000
23.4000
19.0000
23.4000
5,809.20
249
9
IPRU
XRS1
0.5050
0.00
6:00:01 PM
0.4980
0.5050
0.4980
0.5050
5,368.72
10,640
4
ARS
REGS
7.3500
1.38
5:42:29 PM
7.3000
7.3500
7.3000
7.3500
4,751.90
648
6
CBKN
XRSI
47.3000
0.53
11:33:27 AM
47.3000
47.3000
47.3000
47.3000
4,730.00
100
1
EFO
REGS
0.2540
2.01
4:53:55 PM
0.2490
0.2540
0.2490
0.2520
4,636.99
18,380
8
ROC1
XRS1
9.0000
0.00
2:01:54 PM
9.3400
9.3400
8.9000
8.9900
4,628.68
515
5
CHIA
XRS1
33.0000
26.92
4:14:42 PM
30.0000
33.0000
30.0000
30.8000
4,168.00
135
3
CMF
REGS
1.6500
8.55
10:46:14 AM
1.6500
1.6500
1.6500
1.6500
4,125.00
2,500
2
RMAH
REGS
0.6380
-1.24
2:42:45 PM
0.6380
0.6480
0.6380
0.6400
3,427.85
5,354
6
PBK
REGS
0.0816
0.00
5:25:56 PM
0.0798
0.0816
0.0796
0.0800
3,261.76
40,780
9
ALW
XRS1
9.1200
-2.77
1:58:53 PM
9.3800
9.4000
9.1200
9.2200
2,969.80
322
6
DBK
XRSI
59.1000
0.99
6:00:01 PM
59.1000
59.1000
59.1000
59.1000
2,955.00
50
2
PPL
REGS
10.8000
0.93
2:59:25 PM
10.7000
10.8000
10.7000
10.7000
2,750.20
256
4
PETY
XRS1
14.0000
-3.45
10:17:21 AM
14.5000
14.5000
14.0000
14.2000
2,706.50
190
3
SAP
XRSI
502.0000
-5.82
10:59:20 AM
502.0000
502.0000
502.0000
502.0000
2,510.00
5
1
AAG
REGS
3.6400
0.00
10:51:28 AM
3.6400
3.6400
3.6400
3.6400
2,398.76
659
2
MAM
XRS1
3.2600
0.00
6:00:01 PM
3.2600
3.2600
3.1600
3.1800
2,102.94
662
10
SIGS
XRS1
0.3400
0.00
2:02:14 PM
0.3400
0.3400
0.3400
0.3400
1,972.00
5,800
4
BIO
REGS
0.6480
0.31
3:33:26 PM
0.6480
0.6480
0.6360
0.6480
1,938.22
2,992
6
ELGS
REGS
0.4200
0.48
1:35:46 PM
0.4200
0.4200
0.4200
0.4200
1,890.00
4,500
1
FRB
XRS1
0.4260
-1.62
5:34:39 PM
0.4270
0.4280
0.4220
0.4270
1,867.17
4,372
5
LIH
XRS1
2.7300
-0.73
4:35:16 PM
2.7400
2.7400
2.7300
2.7300
1,721.70
630
2
SNO
REGS
5.2000
6.12
4:30:36 PM
5.1000
5.2500
5.1000
5.1500
1,707.45
332
6
ADISS
XRS1
0.7060
0.28
12:49:48 PM
0.7060
0.7060
0.7040
0.7040
1,655.10
2,350
4
SIF4
REGS
1.2000
-0.83
3:16:22 PM
1.2100
1.2100
1.2000
1.2050
1,550.80
1,289
10
ASC
XRS1
3.0800
0.00
5:48:35 PM
3.0000
3.0800
3.0000
3.0000
1,512.28
503
4
SCD
REGS
1.9800
-1.00
11:53:46 AM
2.0000
2.0000
1.9800
1.9900
1,294.98
651
3
GSH
XRS1
1.7850
0.85
3:18:47 PM
1.7800
1.7850
1.7800
1.7850
891.25
500
3
UARG
XRS1
3.6800
-2.65
12:08:48 PM
3.6800
3.6800
3.6800
3.6800
791.20
215
2
VNC
REGS
0.1680
0.60
11:43:16 AM
0.1685
0.1685
0.1680
0.1685
651.53
3,871
3
SPX
XRS1
0.3080
2.67
10:40:23 AM
0.3080
0.3080
0.3080
0.3080
644.64
2,093
1
UNISEM
XRS1
0.2220
-2.63
4:22:16 PM
0.2220
0.2220
0.2220
0.2220
555.00
2,500
1
ECT
REGS
0.0300
0.00
11:30:07 AM
0.0300
0.0300
0.0300
0.0300
450.00
15,000
2
DAFR
REGS
0.0146
0.00
4:39:56 PM
0.0138
0.0146
0.0138
0.0138
442.00
32,000
2
UZIN
XRS1
0.5200
-21.21
3:25:55 PM
0.5200
0.5200
0.5200
0.5200
303.68
584
2
CLAIM
XRS1
3.0000
-2.91
1:12:13 PM
3.0000
3.0000
3.0000
3.0000
300.00
100
1
BAYN
XRSI
273.6500
0.35
2:22:16 PM
273.6500
273.6500
273.6500
273.6500
273.65
1
1
AVIO
XRS1
2.6600
-0.75
3:58:49 PM
2.2600
2.6600
2.2600
2.4600
246.00
100
2
BALN
XRS1
0.1190
17.82
12:14:49 PM
0.1190
0.1190
0.1190
0.1190
238.00
2,000
1
REIT
XRS1
0.1590
0.00
5:14:38 PM
0.1590
0.1590
0.1580
0.1590
201.96
1,271
6
ARJI
XRS1
5.4000
-0.92
5:07:08 PM
5.4500
5.4500
5.4000
5.4500
190.65
35
2
AAB
XRS1
5.4200
3.04
10:00:01 AM
5.4200
5.4200
5.4200
5.4200
162.60
30
1
2P
XRS1
1.7800
-0.84
4:57:02 PM
1.7800
1.7800
1.7800
1.7800
151.30
85
1
REVA
XRS1
10.0000
0.00
1:56:02 PM
10.0000
10.0000
10.0000
10.0000
140.00
14
2
ABN
XRS1
1.3650
0.00
10:47:36 AM
1.3650
1.3650
1.3650
1.3650
110.57
81
1
LCSI
XRS1
25.6000
0.79
3:28:40 PM
25.6000
25.6000
25.6000
25.6000
102.40
4
1
UCM
REGS
0.4000
0.50
10:47:59 AM
0.4000
0.4000
0.4000
0.4000
80.40
201
2
COMI
REGS
0.0070
0.00
2:26:22 PM
0.0070
0.0070
0.0070
0.0070
59.50
8,500
1
CAB
XRS1
0.0540
8.00
6:00:01 PM
0.0540
0.0540
0.0540
0.0540
27.00
500
1
BIOW
XRS1
0.1590
-0.31
5:21:51 PM
0.1595
0.1595
0.1530
0.1560
19.65
126
3
ARO
XRS1
0.2700
0.00
5:25:44 PM
0.2700
0.2700
0.2700
0.2700
15.39
57
2
AMAL
XRS1
0.0460
0.00
10:00:01 AM
0.0460
0.0460
0.0460
0.0460
9.20
200
1
BCM
REGS
0.0770
-2.53
10:49:36 AM
0.0770
0.0770
0.0770
0.0770
5.62
73
1