Wednesday
| June 07, 2023 |
Market Status:
OPEN
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: 247
Trades: 7,479
Volume: 21,243,410
Value: 58,413,093.64
Symbol
Market
Trades
Volume
Value
Open
Low
High
Avg.
Close
Ref. price
Var. (%)
BENTO
XRS1
4
417
2,187.48
5.2400
5.2400
5.2800
5.2400
5.2800
5.2800
0.00
2P
XRS1
18
1,029
1,782.06
1.7100
1.7100
1.7950
1.7300
1.7950
1.7950
0.00
AAG
REGS
1
3
9.96
3.3200
3.3200
3.3200
3.3200
3.3200
3.3400
-0.60
ABN
XRS1
1
50
79.00
1.5800
1.5800
1.5800
1.5800
1.5800
1.4600
8.22
ARS
REGS
3
93
725.40
7.8000
7.8000
7.8000
7.8000
7.8000
7.7000
1.30
AAB
XRS1
29
9,612
46,419.68
4.8200
4.8000
5.0000
4.8200
5.0000
5.0000
0.00
AG
XRS1
16
9,585
11,590.85
1.2000
1.2000
1.2400
1.2100
1.2250
1.2200
0.41
MILK
XRS1
7
301
1,771.00
5.9000
5.8000
6.0000
5.8800
5.8000
6.0600
-4.29
AGQR
XRS1
1
15
46.20
3.0800
3.0800
3.0800
3.0800
3.0800
2.8600
7.69
ALRV
XRS1
2
22
836.00
38.0000
38.0000
38.0000
38.0000
38.0000
37.0000
2.70
ALR
REGS
19
3,139
5,076.44
1.5950
1.5900
1.6400
1.6150
1.6200
1.6000
1.25
ALT
REGS
6
221,504
10,754.75
0.0500
0.0480
0.0500
0.0485
0.0480
0.0505
-4.95
ALU
REGS
33
6,605
12,056.54
1.8450
1.8000
1.8450
1.8250
1.8300
1.8500
-1.08
ATB
REGS
21
10,491
6,382.40
0.6080
0.6060
0.6100
0.6080
0.6100
0.6100
0.00
APP
XRS1
1
9
59.40
6.6000
6.6000
6.6000
6.6000
6.6000
6.6000
0.00
AQ
REGS
36
229,225
159,398.06
0.7100
0.6940
0.7100
0.6960
0.7040
0.6960
1.15
AST
XRS1
8
329
8,159.50
24.8000
24.8000
25.1000
24.8000
24.8000
25.2000
-1.59
UARG
XRS1
10
1,373
3,314.36
2.4200
2.3800
2.4200
2.4200
2.4200
2.4200
0.00
ARAX
XRS1
1
1
1.50
1.5000
1.5000
1.5000
1.5000
1.5000
1.5900
-5.66
AROBS
XRS1
70
54,382
53,016.17
0.9900
0.9700
0.9900
0.9750
0.9710
0.9940
-2.31
ARTE
REGS
1
8
112.00
14.0000
14.0000
14.0000
14.0000
14.0000
14.0000
0.00
ASC
XRS1
4
496
1,784.15
3.6000
3.5900
3.6000
3.6000
3.6000
3.6200
-0.55
ATRD
XRS1
1
15
426.00
28.4000
28.4000
28.4000
28.4000
28.4000
30.8000
-7.79
TLV
REGS
930
1,063,596
20,007,814.42
18.7700
18.7500
18.9000
18.8100
18.8000
18.7600
0.21
BMW
XRSI
1
2
1,050.40
525.2000
525.2000
525.2000
525.2000
525.2000
520.0000
1.00
BIO
REGS
24
11,254
7,492.13
0.6600
0.6600
0.6700
0.6660
0.6600
0.6700
-1.49
BNET
REGS
27
221,104
65,080.47
0.2940
0.2930
0.2970
0.2940
0.2960
0.2950
0.34
BONA
XRS1
3
274
376.99
1.4100
1.3600
1.4100
1.3800
1.3600
1.4200
-4.23
BRD
REGS
170
15,579
189,742.54
12.3000
12.1200
12.3000
12.1800
12.1200
12.0400
0.66
BUCV
XRS1
5
4,745
3,091.95
0.6550
0.6500
0.7000
0.6500
0.7000
0.7000
0.00
BVB
REGS
58
1,433
65,638.00
46.1000
45.1000
46.1000
45.8000
45.7000
44.9000
1.78
TEL
REGS
62
4,183
103,004.60
25.1000
24.4000
25.1000
24.6000
24.8000
24.5000
1.22
CBC
REGS
3
14
1,161.00
83.0000
82.0000
83.0000
83.0000
82.0000
80.0000
2.50
CEON
REGS
1
200
93.40
0.4670
0.4670
0.4670
0.4670
0.4670
0.4650
0.43
CEPO
XRS1
1
3
7.68
2.5600
2.5600
2.5600
2.5600
2.5600
2.5600
0.00
CCOM
XRS1
3
28
1.21
0.0405
0.0405
0.0465
0.0430
0.0465
0.0405
14.81
MALI
XRS1
4
17
448.80
26.4000
26.4000
26.4000
26.4000
26.4000
26.4000
0.00
CBOT
XRS1
4
557
7,806.20
14.1000
14.0000
14.1000
14.0000
14.0000
19.2000
-27.08
CBKN
XRSI
1
10
470.00
47.0000
47.0000
47.0000
47.0000
47.0000
47.3100
-0.66
CC
XRS1
1
4
17.52
4.3800
4.3800
4.3800
4.3800
4.3800
4.3800
0.00
COTE
REGS
48
555
40,191.40
72.0000
71.0000
72.8000
72.4000
72.8000
71.8000
1.39
CFED
XRS1
2
15
6.74
0.4500
0.4480
0.4500
0.4500
0.4480
0.4060
10.34
CHIA
XRS1
1
3
96.00
32.0000
32.0000
32.0000
32.0000
32.0000
34.0000
-5.88
DAFR
REGS
2
169,000
2,087.50
0.0120
0.0120
0.0125
0.0125
0.0125
0.0125
0.00
DTG
XRSI
1
57
8,282.10
145.3000
145.3000
145.3000
145.3000
145.3000
143.4500
1.29
DBK
XRSI
2
101
4,867.46
48.2000
47.4550
48.2000
48.1950
47.4550
48.5000
-2.15
LHA
XRSI
3
28
1,267.99
45.4050
45.2000
45.4050
45.2850
45.2000
45.4000
-0.44
DIGI
REGS
53
1,026
36,134.00
35.0000
35.0000
35.7000
35.2000
35.3000
34.6000
2.02
DN
XRS1
24
120,578
88,860.14
0.7440
0.7300
0.7440
0.7380
0.7300
0.7400
-1.35
ELGS
REGS
4
5,000
1,945.44
0.3800
0.3800
0.3960
0.3900
0.3960
0.3800
4.21
ELMA
REGS
6
26,256
4,699.08
0.1800
0.1780
0.1800
0.1790
0.1780
0.1800
-1.11
ELZY
XRS1
4
30
468.00
15.6000
15.6000
15.6000
15.6000
15.6000
15.3000
1.96
ELV
XRS1
1
300
210.00
0.7000
0.7000
0.7000
0.7000
0.7000
0.7000
0.00
EBS
REGS
18
506
78,615.40
153.3500
153.0500
156.0000
155.3500
156.0000
155.0000
0.65
EVER
REGS
41
346,339
458,140.96
1.3350
1.3150
1.3350
1.3250
1.3200
1.3350
-1.12
RMAH
REGS
11
8,027
5,212.55
0.6600
0.6400
0.6650
0.6500
0.6400
0.6600
-3.03
FRB
XRS1
32
117,890
45,160.45
0.3700
0.3700
0.3880
0.3830
0.3760
0.3700
1.62
FP
REGS
262
6,767,282
13,768,103.74
2.0300
2.0250
2.0400
2.0350
2.0300
2.0250
0.25
FOSB
XRS1
1
500
114.00
0.2280
0.2280
0.2280
0.2280
0.2280
0.2000
14.00
FOJE
XRS1
8
7,000
61,608.00
8.8500
8.8000
8.8500
8.8000
8.8000
8.8000
0.00
SEOM
XRS1
5
400
554.00
1.3800
1.3800
1.3900
1.3900
1.3900
1.3500
2.96
CAB
XRS1
6
21,055
1,147.40
0.0545
0.0505
0.0545
0.0545
0.0505
0.0500
1.00
RCHI
XRS1
1
74
16.58
0.2240
0.2240
0.2240
0.2240
0.2240
0.2200
1.82
GSH
XDS1
1
195,000
337,350.00
1.7300
1.7300
1.7300
1.7300
1.7300
1.5700
10.19
GSH
XRS1
11
15,058
23,036.95
1.5500
1.5200
1.5500
1.5300
1.5200
1.5700
-3.18
ECT
REGS
3
10,174
370.75
0.0305
0.0305
0.0365
0.0365
0.0365
0.0345
5.80
HAI
XRS1
53
248,062
285,664.84
1.1800
1.1450
1.1850
1.1500
1.1750
1.1800
-0.42
IARV
REGS
8
599
7,387.50
12.5000
12.3000
12.5000
12.3500
12.5000
12.5500
-0.40
HUNT
XRS1
41
77,286
29,989.51
0.4000
0.3840
0.4000
0.3880
0.3940
0.4000
-1.50
ARCV
XRS1
3
3,983
579.64
0.1460
0.1450
0.1460
0.1460
0.1450
0.1450
0.00
IMP
REGS
6
37,820
10,618.92
0.2820
0.2800
0.2820
0.2810
0.2810
0.2790
0.72
INOX
XRS1
4
903
1,706.41
1.7600
1.7600
1.8900
1.8900
1.8900
1.9200
-1.56
IPHI
XRS1
1
8
476.00
59.5000
59.5000
59.5000
59.5000
59.5000
59.5000
0.00
IPRU
XRS1
7
5,897
3,608.34
0.6200
0.6100
0.6250
0.6100
0.6250
0.6200
0.81
LIH
XRS1
14
6,869
17,255.99
2.5100
2.5000
2.5300
2.5100
2.5100
2.5000
0.40
LION
REGS
13
12,590
30,506.22
2.4600
2.4100
2.4600
2.4200
2.4100
2.4600
-2.03
MACO
XRS1
2
121
2,420.00
20.0000
20.0000
20.0000
20.0000
20.0000
20.0000
0.00
MAMA
XRS1
2
6
1.49
0.2460
0.2460
0.2520
0.2480
0.2520
0.2520
0.00
MAM
XRS1
13
5,629
15,198.77
2.7000
2.6700
2.8200
2.7000
2.8200
2.7000
4.44
M
REGS
90
12,398
229,373.50
18.9000
18.4400
18.9200
18.5000
18.4600
18.5800
-0.65
MET
XRS1
1
200
179.00
0.8950
0.8950
0.8950
0.8950
0.8950
0.8950
0.00
MIB
XRS1
19
2,129
31,981.90
15.4000
14.8000
15.7000
15.0000
15.3000
16.0000
-4.38
MOIB
XRS1
2
505
376.68
0.7450
0.7450
0.7900
0.7450
0.7900
0.7950
-0.63
MOBG
XRS1
1
50
600.00
12.0000
12.0000
12.0000
12.0000
12.0000
12.0000
0.00
NRF
XRS1
10
1,102
6,745.50
6.0600
6.0600
6.2000
6.1200
6.1000
6.1000
0.00
OIL
REGS
25
72,674
8,233.12
0.1120
0.1120
0.1140
0.1135
0.1140
0.1125
1.33
SNP
REGS
432
6,648,018
3,303,938.45
0.4956
0.4956
0.4978
0.4970
0.4970
0.4950
0.40
ONE
REGS
130
2,559,064
2,401,429.55
0.9420
0.9300
0.9580
0.9380
0.9490
0.9480
0.11
PBK
REGS
6
11,114
934.72
0.0825
0.0825
0.0860
0.0840
0.0860
0.0855
0.58
PREB
REGS
11
66,525
146,354.40
2.2000
2.1600
2.2200
2.2000
2.2200
2.2000
0.91
PREH
REGS
3
4,370
12,926.84
2.9600
2.9200
2.9600
2.9600
2.9600
3.1000
-4.52
VAC
XRS1
2
9,801
58,813.50
6.0000
6.0000
6.0500
6.0000
6.0500
6.0000
0.83
PRSN
XRS1
4
602
77.05
0.1280
0.1245
0.1280
0.1280
0.1280
0.1280
0.00
WINE
REGS
89
16,042
159,132.13
9.8800
9.8200
9.9500
9.9200
9.9000
9.8800
0.20
RKOT
XRS1
2
10
4.24
0.4030
0.4030
0.4380
0.4240
0.4380
0.4280
2.34
MCAB
REGS
2
5,025
605.50
0.1205
0.1200
0.1205
0.1205
0.1200
0.1205
-0.41
ROCE
REGS
40
164,149
68,514.28
0.4170
0.4120
0.4200
0.4170
0.4140
0.4170
-0.72
BRNA
XRS1
5
203
11,977.50
60.0000
57.5000
60.0000
59.0000
58.0000
59.0000
-1.69
RRC
REGS
11
36,668
3,001.78
0.0820
0.0790
0.0830
0.0820
0.0830
0.0800
3.75
PTR
REGS
13
10,744
5,723.54
0.5380
0.5320
0.5380
0.5320
0.5320
0.5380
-1.12
RPH
REGS
3
205
38.15
0.1860
0.1860
0.1900
0.1860
0.1900
0.1900
0.00
SNN
REGS
1,742
130,488
6,126,786.40
47.5000
46.5000
48.4000
46.9500
46.7500
50.8000
-7.97
SNG
REGS
513
101,603
4,190,047.55
40.6000
40.5500
41.9000
41.2500
41.9000
40.5000
3.46
TGN
REGS
410
52,523
834,167.82
15.9000
15.5000
16.1400
15.8800
15.9000
15.4000
3.25
SAFE
REGS
43
6,651
20,058.73
3.0200
2.9900
3.0300
3.0200
3.0300
3.0200
0.33
STNM
XRS1
2
235
2,300.80
9.7000
9.7000
9.8000
9.8000
9.8000
9.8000
0.00
SNO
REGS
2
50
239.00
4.7800
4.7800
4.7800
4.7800
4.7800
4.8000
-0.42
SAP
XRSI
1
3
1,836.30
612.1000
612.1000
612.1000
612.1000
612.1000
607.9000
0.69
SEOL
XRS1
1
31
55.18
1.7800
1.7800
1.7800
1.7800
1.7800
1.7800
0.00
CAOR
REGS
2
617
1,665.90
2.7000
2.7000
2.7000
2.7000
2.7000
3.1600
-14.56
SIF4
REGS
14
10,936
14,452.81
1.3300
1.3100
1.3300
1.3200
1.3150
1.3150
0.00
SIF5
REGS
12
11,975
20,601.68
1.7100
1.7100
1.7250
1.7200
1.7250
1.7250
0.00
CACU
XRS1
8
46
1,863.00
42.0000
40.0000
42.0000
40.6000
40.0000
42.0000
-4.76
NTEX
XRS1
15
134
13,927.00
95.5000
95.5000
109.0000
104.0000
100.0000
95.5000
4.71
SIGS
XRS1
1
1
0.38
0.3800
0.3800
0.3800
0.3800
0.3800
0.3640
4.40
SMTL
XRS1
29
976
31,540.60
32.4000
32.1000
32.6000
32.3000
32.5000
32.5000
0.00
SOCP
REGS
13
18,095
18,463.33
1.0100
1.0100
1.0800
1.0200
1.0700
1.0100
5.94
NAPO
REGS
2
50
265.00
5.3000
5.3000
5.3000
5.3000
5.3000
5.3500
-0.93
EL
REGS
110
10,349
85,351.01
8.2500
8.2200
8.3700
8.2500
8.2400
8.2200
0.24
CODE
XRS1
2
60
390.00
6.5000
6.5000
6.5000
6.5000
6.5000
6.4400
0.93
SFG
REGS
40
16,861
307,828.55
18.3500
17.8000
18.3500
18.2500
18.2500
18.1500
0.55
BRK
REGS
31
250,041
32,628.50
0.1260
0.1260
0.1330
0.1305
0.1290
0.1325
-2.64
REIT
XRS1
8
14,242
2,302.14
0.1620
0.1600
0.1620
0.1620
0.1610
0.1620
-0.62
TRP
REGS
149
174,100
92,344.02
0.5310
0.5280
0.5330
0.5300
0.5280
0.5310
-0.56
TBK
REGS
26
939
18,607.90
19.7500
19.7000
19.8500
19.8000
19.8500
20.0000
-0.75
TRANSI
REGS
16
48,561
14,045.53
0.2860
0.2860
0.2900
0.2890
0.2900
0.2860
1.40
TSLA
XRS1
6
134,568
6,604.95
0.0490
0.0490
0.0515
0.0490
0.0515
0.0510
0.98
TTS
REGS
101
42,344
580,748.80
13.7000
13.6500
13.8500
13.7000
13.7000
13.5500
1.11
TBM
REGS
25
88,059
21,536.12
0.2430
0.2430
0.2470
0.2450
0.2470
0.2470
0.00
TUAA
XRS1
3
8,000
766.25
0.0955
0.0955
0.0970
0.0960
0.0970
0.0955
1.57
EFO
REGS
9
75,130
19,507.02
0.2500
0.2500
0.2600
0.2600
0.2600
0.2500
4.00
UZC
XRS1
2
238
1,356.60
5.7000
5.7000
5.7000
5.7000
5.7000
6.4000
-10.94
VESY
REGS
1
833
51.65
0.0620
0.0620
0.0620
0.0620
0.0620
0.0620
0.00
BIOW
XRS1
6
5,463
983.05
0.1740
0.1740
0.1810
0.1800
0.1740
0.1800
-3.33
ALW
XRS1
2
506
4,809.16
9.8600
9.5000
9.8600
9.5000
9.5000
9.5000
0.00
VNC
REGS
12
17,706
2,778.03
0.1580
0.1540
0.1580
0.1570
0.1550
0.1580
-1.90
SCD
REGS
1
10
19.20
1.9200
1.9200
1.9200
1.9200
1.9200
1.9500
-1.54
Quick download
Last session trades