Friday
| January 27, 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: 232
Trades: 4,027
Volume: 12,083,634
Value: 30,892,003.99
Symbol
Market
Trades
Volume
Value
Open
Low
High
Avg.
Close
Ref. price
Var. (%)
2P
XRS1
1
85
151.30
1.7800
1.7800
1.7800
1.7800
1.7800
1.7950
-0.84
AAG
REGS
2
659
2,398.76
3.6400
3.6400
3.6400
3.6400
3.6400
3.6400
0.00
ABN
XRS1
1
81
110.57
1.3650
1.3650
1.3650
1.3650
1.3650
1.3650
0.00
ADISS
XRS1
4
2,350
1,655.10
0.7060
0.7040
0.7060
0.7040
0.7060
0.7040
0.28
ARS
REGS
6
648
4,751.90
7.3000
7.3000
7.3500
7.3500
7.3500
7.2500
1.38
AAB
XRS1
1
30
162.60
5.4200
5.4200
5.4200
5.4200
5.4200
5.2600
3.04
AG
XRS1
32
18,508
23,047.15
1.2200
1.2200
1.2500
1.2460
1.2500
1.2400
0.81
MILK
XRS1
10
1,565
10,046.72
6.3800
6.3800
6.4600
6.4200
6.4600
6.4200
0.62
CLAIM
XRS1
1
100
300.00
3.0000
3.0000
3.0000
3.0000
3.0000
3.0900
-2.91
ALR
REGS
44
15,649
28,176.78
1.8000
1.7800
1.8350
1.8000
1.7850
1.7800
0.28
ALU
REGS
19
6,544
12,111.28
1.8700
1.8400
1.8700
1.8500
1.8650
1.8700
-0.27
ATB
REGS
11
10,731
6,113.44
0.5700
0.5660
0.5700
0.5700
0.5700
0.5700
0.00
AQ
REGS
54
540,722
356,629.24
0.6660
0.6580
0.6700
0.6600
0.6600
0.6660
-0.90
AST
XRS1
10
1,377
30,737.90
22.3000
22.3000
23.0000
22.3000
23.0000
22.2000
3.60
UARG
XRS1
2
215
791.20
3.6800
3.6800
3.6800
3.6800
3.6800
3.7800
-2.65
ARO
XRS1
2
57
15.39
0.2700
0.2700
0.2700
0.2700
0.2700
0.2700
0.00
AROBS
XRS1
32
127,575
118,918.75
0.9340
0.9280
0.9350
0.9320
0.9300
0.9340
-0.43
ARJI
XRS1
2
35
190.65
5.4500
5.4000
5.4500
5.4500
5.4000
5.4500
-0.92
ASC
XRS1
4
503
1,512.28
3.0000
3.0000
3.0800
3.0000
3.0800
3.0800
0.00
AVIO
XRS1
2
100
246.00
2.2600
2.2600
2.6600
2.4600
2.6600
2.6800
-0.75
TLV
REGS
272
279,269
5,677,345.00
20.2500
20.2000
20.5000
20.3500
20.3000
20.2500
0.25
BAYN
XRSI
1
1
273.65
273.6500
273.6500
273.6500
273.6500
273.6500
272.7000
0.35
BIO
REGS
6
2,992
1,938.22
0.6480
0.6360
0.6480
0.6480
0.6480
0.6460
0.31
BNET
REGS
27
106,992
31,418.98
0.2945
0.2925
0.2970
0.2935
0.2925
0.2945
-0.68
BRD
REGS
129
47,826
659,414.98
13.7400
13.6600
13.8400
13.7800
13.8000
13.6600
1.02
BVB
REGS
81
6,405
263,158.00
41.7000
40.5000
41.9000
41.1000
40.7000
41.6000
-2.16
TEL
REGS
57
4,437
97,055.80
21.7000
21.6000
22.1000
21.9000
22.1000
21.7000
1.84
BCM
REGS
1
73
5.62
0.0770
0.0770
0.0770
0.0770
0.0770
0.0790
-2.53
CEON
REGS
16
64,600
31,679.32
0.4900
0.4850
0.4980
0.4900
0.4980
0.4940
0.81
CRC
REGS
9
272
6,133.20
22.1000
22.1000
22.6000
22.5000
22.6000
22.6000
0.00
CHRD
XRS1
10
972
28,499.00
30.0000
29.0000
30.2000
29.4000
30.2000
30.2000
0.00
CMF
REGS
2
2,500
4,125.00
1.6500
1.6500
1.6500
1.6500
1.6500
1.5200
8.55
CBKN
XRSI
1
100
4,730.00
47.3000
47.3000
47.3000
47.3000
47.3000
47.0500
0.53
CMP
REGS
14
36,700
15,028.78
0.4240
0.4030
0.4240
0.4100
0.4030
0.4010
0.50
COMI
REGS
1
8,500
59.50
0.0070
0.0070
0.0070
0.0070
0.0070
0.0070
0.00
COTE
REGS
43
1,034
77,661.80
75.4000
74.8000
75.4000
75.2000
75.0000
75.0000
0.00
CHIA
XRS1
3
135
4,168.00
30.0000
30.0000
33.0000
30.8000
33.0000
26.0000
26.92
DAFR
REGS
2
32,000
442.00
0.0138
0.0138
0.0146
0.0138
0.0146
0.0146
0.00
DBK
XRSI
2
50
2,955.00
59.1000
59.1000
59.1000
59.1000
59.1000
58.5200
0.99
LHA
XRSI
7
1,104
51,554.85
46.4000
46.4000
47.8350
46.7000
47.6900
47.7850
-0.20
DIGI
REGS
29
958
32,539.70
34.0000
33.7000
34.0000
34.0000
34.0000
33.7000
0.89
DN
XRS1
15
30,500
22,174.40
0.7280
0.7240
0.7390
0.7270
0.7240
0.7280
-0.55
ELGS
REGS
1
4,500
1,890.00
0.4200
0.4200
0.4200
0.4200
0.4200
0.4180
0.48
EBS
REGS
15
154
25,423.65
165.6000
164.5000
166.5000
165.1000
165.9000
165.6500
0.15
EVER
REGS
84
586,818
761,108.70
1.3000
1.2900
1.3500
1.2950
1.3350
1.3250
0.75
RMAH
REGS
6
5,354
3,427.85
0.6380
0.6380
0.6480
0.6400
0.6380
0.6460
-1.24
FRB
XRS1
5
4,372
1,867.17
0.4270
0.4220
0.4280
0.4270
0.4260
0.4330
-1.62
FP
REGS
262
2,489,496
5,094,873.92
2.0600
2.0350
2.0700
2.0450
2.0450
2.0550
-0.49
CAB
XRS1
1
500
27.00
0.0540
0.0540
0.0540
0.0540
0.0540
0.0500
8.00
GSH
XRS1
3
500
891.25
1.7800
1.7800
1.7850
1.7850
1.7850
1.7700
0.85
ECT
REGS
2
15,000
450.00
0.0300
0.0300
0.0300
0.0300
0.0300
0.0300
0.00
HAI
XRS1
12
16,850
25,740.98
1.5250
1.5150
1.5350
1.5300
1.5300
1.5150
0.99
IARV
REGS
8
1,050
11,514.10
10.8500
10.8500
11.1000
10.9500
11.1000
10.9500
1.37
HUNT
XRS1
22
18,608
9,013.18
0.4855
0.4830
0.4880
0.4845
0.4835
0.4880
-0.92
IMP
REGS
13
27,898
10,187.26
0.3760
0.3620
0.3760
0.3650
0.3620
0.3680
-1.63
AMAL
XRS1
1
200
9.20
0.0460
0.0460
0.0460
0.0460
0.0460
0.0460
0.00
IPRU
XRS1
4
10,640
5,368.72
0.4980
0.4980
0.5050
0.5050
0.5050
0.5050
0.00
LCSI
XRS1
1
4
102.40
25.6000
25.6000
25.6000
25.6000
25.6000
25.4000
0.79
LIH
XRS1
2
630
1,721.70
2.7400
2.7300
2.7400
2.7300
2.7300
2.7500
-0.73
MAM
XRS1
10
662
2,102.94
3.2600
3.1600
3.2600
3.1800
3.2600
3.2600
0.00
M
REGS
109
447,125
8,577,196.30
19.2000
19.0200
19.4800
19.1800
19.4600
19.1600
1.57
MET
XRS1
5
40,750
36,694.10
0.9040
0.9000
0.9180
0.9000
0.9180
0.9380
-2.13
NRF
XRS1
16
1,571
10,956.15
7.0000
6.9500
7.0000
6.9700
6.9600
6.9700
-0.14
OIL
REGS
91
501,166
69,287.24
0.1350
0.1345
0.1455
0.1385
0.1440
0.1385
3.97
SNP
REGS
302
3,395,158
1,526,656.60
0.4485
0.4485
0.4515
0.4495
0.4495
0.4480
0.33
ONE
REGS
53
112,086
98,846.19
0.8810
0.8780
0.8850
0.8820
0.8820
0.8800
0.23
PBK
REGS
9
40,780
3,261.76
0.0798
0.0796
0.0816
0.0800
0.0816
0.0816
0.00
PETY
XRS1
3
190
2,706.50
14.5000
14.0000
14.5000
14.2000
14.0000
14.5000
-3.45
PREB
REGS
13
5,640
10,280.49
1.8400
1.7400
1.8750
1.8250
1.7400
1.8800
-7.45
PRDI
XDS1
1
950,281
391,515.77
0.4120
0.4120
0.4120
0.4120
0.4120
0.1250
229.60
PPL
REGS
4
256
2,750.20
10.7000
10.7000
10.8000
10.7000
10.8000
10.7000
0.93
PRSN
XRS1
40
301,166
30,952.22
0.1015
0.1010
0.1055
0.1030
0.1050
0.1015
3.45
WINE
REGS
77
14,501
131,800.58
9.1200
9.0500
9.1300
9.0900
9.1000
9.0500
0.55
RKOT
XRS1
14
20,529
12,760.06
0.6400
0.6180
0.6400
0.6220
0.6180
0.6200
-0.32
REVA
XRS1
2
14
140.00
10.0000
10.0000
10.0000
10.0000
10.0000
10.0000
0.00
ROC1
XRS1
5
515
4,628.68
9.3400
8.9000
9.3400
8.9900
9.0000
9.0000
0.00
MCAB
REGS
8
38,100
6,140.00
0.1600
0.1540
0.1640
0.1610
0.1635
0.1610
1.55
ROCE
REGS
25
196,598
77,812.74
0.3910
0.3910
0.3990
0.3960
0.3970
0.3910
1.53
PTR
REGS
16
14,664
8,551.09
0.5840
0.5800
0.5900
0.5840
0.5900
0.5880
0.34
RPH
REGS
8
40,195
8,266.22
0.2060
0.2040
0.2080
0.2060
0.2080
0.2060
0.97
SNN
REGS
141
17,025
754,961.45
44.8000
44.2500
44.8000
44.3500
44.3000
44.2000
0.23
SNG
REGS
209
26,291
1,075,954.80
40.8000
40.3500
41.2000
40.9000
41.1000
40.7000
0.98
TGN
REGS
55
456
132,090.50
286.0000
286.0000
291.0000
289.5000
291.0000
286.5000
1.57
SAFE
XRS1
33
7,625
24,849.63
3.2800
3.2200
3.2850
3.2600
3.2500
3.2800
-0.91
SNO
REGS
6
332
1,707.45
5.1000
5.1000
5.2500
5.1500
5.2000
4.9000
6.12
SAP
XRSI
1
5
2,510.00
502.0000
502.0000
502.0000
502.0000
502.0000
533.0000
-5.82
SIF1
REGS
12
4,576
11,080.58
2.4200
2.4000
2.4400
2.4200
2.4100
2.4500
-1.63
SIF4
REGS
10
1,289
1,550.80
1.2100
1.2000
1.2100
1.2050
1.2000
1.2100
-0.83
SIF5
REGS
24
31,042
54,299.13
1.7550
1.7450
1.7600
1.7500
1.7450
1.7450
0.00
CACU
XRS1
3
411
9,302.80
22.6000
22.6000
24.8000
22.6000
24.8000
24.8000
0.00
SIGS
XRS1
4
5,800
1,972.00
0.3400
0.3400
0.3400
0.3400
0.3400
0.3400
0.00
SMTL
XRS1
27
2,600
71,191.20
27.2000
27.2000
27.6500
27.4000
27.6500
27.2500
1.47
SPX
XRS1
1
2,093
644.64
0.3080
0.3080
0.3080
0.3080
0.3080
0.3000
2.67
SOCP
REGS
6
10,359
8,908.74
0.8600
0.8600
0.8600
0.8600
0.8600
0.8600
0.00
EL
REGS
74
14,447
121,371.93
8.4200
8.3700
8.4300
8.4000
8.4200
8.3800
0.48
CODE
XRS1
7
1,571
12,312.58
7.8000
7.8000
7.8600
7.8400
7.8400
7.8000
0.51
SFG
REGS
14
681
10,400.95
15.3500
15.2500
15.3500
15.2500
15.2500
15.3500
-0.65
BRK
REGS
23
94,909
12,549.33
0.1318
0.1318
0.1346
0.1322
0.1320
0.1330
-0.75
REIT
XRS1
6
1,271
201.96
0.1590
0.1580
0.1590
0.1590
0.1590
0.1590
0.00
STKP
XRS1
2
44,199
95,469.84
2.1600
2.1600
2.1600
2.1600
2.1600
2.4000
-10.00
TRP
REGS
161
506,117
317,167.68
0.6240
0.6220
0.6350
0.6270
0.6340
0.6240
1.60
TBK
REGS
11
763
14,398.20
18.8000
18.8000
18.9000
18.8500
18.9000
18.8000
0.53
TRANSI
REGS
22
123,164
33,597.85
0.2730
0.2720
0.2730
0.2730
0.2730
0.2730
0.00
BALN
XRS1
1
2,000
238.00
0.1190
0.1190
0.1190
0.1190
0.1190
0.1010
17.82
TTS
REGS
28
9,282
112,794.84
12.1000
12.0800
12.1600
12.1600
12.1600
12.1000
0.50
TBM
REGS
8
63,356
12,514.29
0.1975
0.1975
0.1980
0.1975
0.1975
0.1975
0.00
EFO
REGS
8
18,380
4,636.99
0.2490
0.2490
0.2540
0.2520
0.2540
0.2490
2.01
UCM
REGS
2
201
80.40
0.4000
0.4000
0.4000
0.4000
0.4000
0.3980
0.50
UNISEM
XRS1
1
2,500
555.00
0.2220
0.2220
0.2220
0.2220
0.2220
0.2280
-2.63
URBA
XRS1
9
249
5,809.20
23.4000
19.0000
23.4000
23.4000
19.0000
18.0000
5.56
UZIN
XRS1
2
584
303.68
0.5200
0.5200
0.5200
0.5200
0.5200
0.6600
-21.21
BIOW
XRS1
3
126
19.65
0.1595
0.1530
0.1595
0.1560
0.1590
0.1595
-0.31
ALW
XRS1
6
322
2,969.80
9.3800
9.1200
9.4000
9.2200
9.1200
9.3800
-2.77
VNC
REGS
3
3,871
651.53
0.1685
0.1680
0.1685
0.1685
0.1680
0.1670
0.60
SCD
REGS
3
651
1,294.98
2.0000
1.9800
2.0000
1.9900
1.9800
2.0000
-1.00
Quick download
Last session trades