Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 11/7/2021

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 123	Trades: 6,527	Volume: 19,987,290	Value: 50,371,467.53
Totals for the trading session:	Symbols: 241	Trades: 7,632	Volume: 21,111,022	Value: 657,261,190.59

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	31	14,279	75,876.52	5.4000	5.2800	5.4000	5.3100	5.3800	5.5000	-2.18
AAG	AAGES S.A.	REGS	13	3,277	11,590.78	3.5600	3.5200	3.5600	3.5400	3.5200	3.5800	-1.68
ADISS	ADISS	XRS1	30	23,584	24,509.72	1.0650	1.0000	1.0650	1.0400	1.0600	1.0700	-0.93
ARS	AEROSTAR S.A.	REGS	5	860	6,387.50	7.4500	7.4000	7.8500	7.4500	7.8500	7.5500	3.97
AAB	AGROLAND AGRIBUSINESS	XRS1	4	100	2,946.00	29.0000	29.0000	29.6000	29.4000	29.4000	29.6000	-0.68
AG	AGROLAND BUSINESS SYSTEM	XRS1	65	24,514	83,038.37	3.4200	3.3750	3.4200	3.3850	3.4000	3.3800	0.59
MILK	AGROSERV MARIUTA	XRS1	17	4,152	45,980.48	11.2400	11.0000	11.2400	11.0800	11.0000	11.0800	-0.72
CLAIM	AIR CLAIM	XRS1	16	1,777	5,491.55	3.1000	3.0550	3.2900	3.0900	3.2250	3.3100	-2.57
ALRV	ALIMENTARA SA Slatina	POFAV	1	135,600	8,949,600.00	66.0000	66.0000	66.0000	66.0000	66.0000	37.6000	75.53
ALV	ALLIANZ SE	XRSI	2	2	2,033.60	1,015.8000	1,015.8000	1,017.8000	1,016.8000	1,017.8000	963.1000	5.68
ALR	ALRO S.A.	REGS	45	14,550	34,288.66	2.3900	2.3400	2.3900	2.3600	2.3500	2.3800	-1.26
ALT	ALTUR S.A.	REGS	3	668,975	14,864.71	0.0215	0.0215	0.0230	0.0220	0.0220	0.0230	-4.35
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	55	74,473	120,013.31	1.5850	1.5850	1.6350	1.6100	1.6200	1.5800	2.53
ATB	ANTIBIOTICE S.A.	REGS	14	107,244	63,722.84	0.5940	0.5900	0.5960	0.5940	0.5960	0.5940	0.34
APP	APPRAISAL & VALUATION	XRS1	7	2,305	24,122.60	10.3500	10.3500	10.7000	10.4500	10.6500	10.3500	2.90
AQ	AQUILA PART PROD COM	REGS	53	56,618	310,795.74	5.5400	5.4400	5.5400	5.4800	5.5000	5.4800	0.36
AST	ARCTIC STREAM	XRS1	18	1,246	29,985.10	24.2000	23.9500	24.3500	24.0500	24.3000	24.4000	-0.41
ARAX	ARMAX GAZ SA Medias	XRS1	12	9,471	10,184.65	1.0700	1.0000	1.0900	1.0800	1.0800	1.0100	6.93
AROBS	AROBS TRANSILVANIA SOFTWARE	XRS1	758	1,917,558	3,781,871.85	2.0000	1.9000	2.0400	1.9700	1.9500	1.9400	0.52
ARJI	ARTECA SA JILAVA	XRS1	1	35	227.50	6.5000	6.5000	6.5000	6.5000	6.5000	7.3000	-10.96
ASC	ASCENDIA SA	XRS1	2	170	2,722.00	16.1000	16.0000	16.1000	16.0000	16.0000	18.8000	-14.89
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	2	68	1,618.40	23.8000	23.8000	23.8000	23.8000	23.8000	24.4000	-2.46
TLV	BANCA TRANSILVANIA S.A.	REGS	552	1,789,939	4,449,200.83	2.4950	2.4800	2.4950	2.4850	2.4800	2.4950	-0.60
BAYN	BAYER AG.	XRSI	2	5	1,128.85	224.9500	224.9500	229.0500	225.7500	229.0500	224.6000	1.98
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	4	5	2,221.25	441.2500	441.2500	446.3000	444.2500	446.3000	437.5000	2.01
BRM	BERMAS S.A.	REGS	1	20	46.00	2.3000	2.3000	2.3000	2.3000	2.3000	2.3000	0.00
BIO	BIOFARM S.A.	REGS	18	110,648	89,116.54	0.8120	0.8000	0.8120	0.8060	0.8080	0.8100	-0.25
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	60	464,516	143,863.00	0.3120	0.3040	0.3145	0.3095	0.3120	0.3110	0.32
BONA	BONAS IMPORT EXPORT	XRS1	17	22,460	34,248.50	1.5580	1.5000	1.5580	1.5240	1.5240	1.5640	-2.56
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	236	57,331	990,839.96	17.3800	17.1400	17.3800	17.2800	17.1400	17.3000	-0.92
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	1	17	360.40	21.2000	21.2000	21.2000	21.2000	21.2000	19.4000	9.28
BVB	BURSA DE VALORI BUCURESTI SA	REGS	28	9,331	235,100.50	25.0000	24.8000	25.4000	25.2000	25.3000	25.0000	1.20
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	56	6,340	140,104.70	22.1000	21.7000	22.2000	22.1000	21.9000	22.0000	-0.45
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	1	1,820	168.35	0.0925	0.0925	0.0925	0.0925	0.0925	0.0920	0.54
CEON	CEMACON SA	REGS	35	216,493	174,285.25	0.7740	0.7740	0.8560	0.8060	0.8560	0.7700	11.17
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	145	13,722	314,914.80	24.2000	22.0000	24.6000	23.0000	22.8000	24.0000	-5.00
MALI	COMALIM SA ARAD	XRS1	1	19	309.70	16.3000	16.3000	16.3000	16.3000	16.3000	16.3000	0.00
CBKN	COMMERZBANK AG	XRSI	1	50	1,619.00	32.3800	32.3800	32.3800	32.3800	32.3800	32.1050	0.86
CMP	COMPA S. A.	REGS	12	37,890	26,305.44	0.6980	0.6880	0.6980	0.6940	0.6920	0.6980	-0.86
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	1	80	12.08	0.1510	0.1510	0.1510	0.1510	0.1510	0.1320	14.39
COMI	CONDMAG S.A.	REGS	4	400,000	3,000.00	0.0075	0.0075	0.0075	0.0075	0.0075	0.0075	0.00
CC	CONNECTIONS CONSULT S.A.	XRS1	16	568	32,113.60	58.6000	55.2000	59.0000	56.5000	58.7000	58.8000	-0.17
COTE	CONPET SA	REGS	34	854	66,857.60	78.4000	78.0000	79.2000	78.2000	78.4000	78.4000	0.00
CNTE	CONTED SA	REGS	1	58	1,229.60	21.2000	21.2000	21.2000	21.2000	21.2000	21.2000	0.00
CTT	CONTINENTAL A.G.	XRSI	3	27	12,806.45	478.5000	474.1500	478.5000	474.3000	474.1500	465.0500	1.96
DAFR	DAFORA SA	REGS	4	210,084	2,786.08	0.0130	0.0130	0.0135	0.0135	0.0135	0.0135	0.00
DAI	DAIMLER A.G.	XRSI	2	16	6,843.70	432.2000	425.0500	432.2000	427.7500	425.0500	425.1500	-0.02
DBK	DEUTSCHE BANK AG	XRSI	4	240	13,428.30	55.3700	55.3700	56.4900	55.9500	55.9500	55.0000	1.73
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	22	1,461	44,465.12	29.9800	29.9800	30.7650	30.4350	30.2000	29.9800	0.73
DPW	DEUTSCHE POST A.G.	XRSI	1	10	2,671.00	267.1000	267.1000	267.1000	267.1000	267.1000	257.6500	3.67
DIGI	Digi Communications N.V.	REGS	91	33,299	1,370,017.80	40.9000	40.9000	41.6000	41.1000	41.0000	41.8000	-1.91
ELGS	ELECTROARGES SA	REGS	105	142,093	88,843.27	0.6600	0.6050	0.6600	0.6250	0.6100	0.7100	-14.08
ELMA	ELECTROMAGNETICA SA	REGS	6	158,130	17,083.19	0.1100	0.1080	0.1100	0.1080	0.1080	0.1070	0.93
EBS	Erste Group Bank AG	REGS	23	1,340	260,890.25	193.5000	193.5000	197.6000	194.7000	197.6000	193.0000	2.38
EVER	EVERGENT INVESTMENTS S.A.	REGS	22	28,666	36,147.10	1.2850	1.2550	1.2850	1.2600	1.2600	1.2850	-1.95
FAMZ	FAM SA GALATI	XRS1	1	8	106.40	13.3000	13.3000	13.3000	13.3000	13.3000	13.3000	0.00
RMAH	FARMACEUTICA REMEDIA SA	REGS	41	80,601	56,760.77	0.7080	0.7000	0.7100	0.7040	0.7060	0.7180	-1.67
FRB	FIREBYTE GAMES	XRS1	54	100,517	51,302.38	0.5000	0.4850	0.5390	0.5100	0.5200	0.5170	0.58
FP	FONDUL PROPRIETATEA	REGS	176	915,584	1,692,708.85	1.8440	1.8440	1.8600	1.8480	1.8460	1.8440	0.11
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	16	61,374	187,804.44	3.0600	3.0600	3.0600	3.0600	3.0600	2.3600	29.66
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	34	69,529	113,113.26	1.6000	1.5900	1.6500	1.6250	1.6300	1.6450	-0.91
FERO	IAMBA ARAD S.A. ARAD	XRS1	4	24,199	6,775.72	0.2800	0.2800	0.2800	0.2800	0.2800	0.2640	6.06
IARV	IAR SA Brasov	REGS	15	2,019	24,819.70	12.6500	12.2000	12.6500	12.3000	12.6000	12.7000	-0.79
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	42	108,325	118,919.38	1.1200	1.0900	1.1200	1.1000	1.1000	1.1050	-0.45
ARCV	IMOTRUST SA ARAD	XRS1	1	11	1.77	0.1610	0.1610	0.1610	0.1610	0.1610	0.1620	-0.62
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	8	22,509	16,004.27	0.7250	0.7100	0.7250	0.7100	0.7100	0.7100	0.00
IPRU	IPROEB SA Bistrita	XRS1	8	15,100	7,368.20	0.4960	0.4820	0.4960	0.4880	0.4840	0.5000	-3.20
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	5	103	4,195.80	40.8000	40.2000	42.0000	40.8000	42.0000	42.2000	-0.47
LIH	LIFE IS HARD S.A.	XRS1	42	20,952	188,605.10	9.1200	8.9200	9.1200	9.0000	9.0000	9.2600	-2.81
MACO	MACOFIL SA TG. JIU	XRS1	10	1,509	20,384.80	13.7000	13.1000	13.9000	13.5000	13.9000	13.7000	1.46
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	13	31,162	9,245.87	0.2980	0.2960	0.3020	0.2960	0.2980	0.3000	-0.67
MAM	MAMBRICOLAJ S.A.	XRS1	27	5,350	30,403.10	5.7000	5.5300	5.9600	5.6800	5.8400	5.8800	-0.68
MECF	MECANICA CEAHLAU	REGS	3	14,560	1,981.52	0.1360	0.1360	0.1370	0.1360	0.1370	0.1370	0.00
MECE	MECANICA FINA SA	REGS	2	2,000	61,200.00	30.6000	30.6000	30.6000	30.6000	30.6000	30.8000	-0.65
M	MedLife S.A.	REGS	214	48,085	1,076,788.10	22.0000	22.0000	22.6000	22.4000	22.5000	21.9000	2.74
NRF	NOROFERT S.A.	XRS1	67	10,942	85,035.74	7.8500	7.6600	8.0000	7.7700	7.6600	7.8900	-2.92
OIL	OIL TERMINAL S.A.	REGS	2	20	3.48	0.1735	0.1735	0.1745	0.1740	0.1745	0.1725	1.16
SNP	OMV PETROM S.A.	REGS	381	3,417,799	1,602,547.37	0.4650	0.4650	0.4770	0.4690	0.4700	0.4550	3.30
ONE	ONE UNITED PROPERTIES	REGS	575	3,146,347	7,746,965.46	2.3750	2.3750	2.5000	2.4600	2.5000	2.3600	5.93
PACY	PALACE SA SINAIA	XRS1	1	300	153.00	0.5100	0.5100	0.5100	0.5100	0.5100	0.5200	-1.92
PBK	PATRIA BANK S.A.	REGS	3	9,403	921.09	0.0978	0.0978	0.0980	0.0980	0.0980	0.0980	0.00
PREB	PREBET SA AIUD	REGS	30	49,074	69,830.61	1.4400	1.4000	1.4400	1.4250	1.4400	1.4200	1.41
PREH	PREFAB SA	REGS	3	510	1,051.00	2.0600	2.0600	2.1000	2.0600	2.1000	2.1800	-3.67
PPL	PROMATERIS S.A.	REGS	3	181	1,810.00	10.0000	10.0000	10.0000	10.0000	10.0000	10.6000	-5.66
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	5	90,000	4,495.00	0.0505	0.0480	0.0505	0.0500	0.0505	0.0470	7.45
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	176	48,878	711,006.15	14.6000	14.4000	14.6500	14.5500	14.4500	14.5500	-0.69
RKOT	RAIKO TRANSILVANIA	XRS1	17	8,673	15,680.26	1.9000	1.8000	1.9000	1.8100	1.8900	1.9000	-0.53
REVA	REVA SA SIMERIA	XRS1	12	599	10,492.30	16.4000	16.4000	18.4000	17.5000	18.4000	16.1000	14.29
MCAB	ROMCAB SA	REGS	37	7,513	64,724.30	8.3000	8.3000	9.0000	8.6000	9.0000	8.0000	12.50
ROCE	ROMCARBON SA	REGS	10	453,978	126,855.26	0.2900	0.2790	0.2900	0.2790	0.2790	0.2840	-1.76
PTR	ROMPETROL WELL SERVICES S.A.	REGS	12	9,550	3,599.09	0.3700	0.3650	0.3890	0.3770	0.3890	0.3830	1.57
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	189	19,404	825,434.80	42.4500	42.2000	43.0500	42.5500	42.6000	42.3500	0.59
SNG	S.N.G.N. ROMGAZ S.A.	REGS	314	150,966	5,592,715.65	36.7000	36.7000	37.2000	37.0500	37.0500	36.6500	1.09
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	125	2,641	580,985.50	219.5000	219.0000	221.5000	220.0000	219.5000	219.5000	0.00
SAFE	SAFETECH INNOVATIONS	XRS1	149	15,525	166,756.26	10.8000	10.6200	10.8600	10.7400	10.7200	10.8800	-1.47
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	3	334	2,004.00	6.0000	6.0000	6.0000	6.0000	6.0000	6.0500	-0.83
SAP	SAP SE	XRSI	1	4	2,361.20	590.3000	590.3000	590.3000	590.3000	590.3000	569.9000	3.58
NCHI	SCALA DEVELOPMENT S.A. CLUJ-NAPOCA	XRS1	3	2,500	1,480.40	0.5950	0.5900	0.5950	0.5900	0.5900	0.6000	-1.67
SEOL	SEMROM OLTENIA SA CRAIOVA	XRS1	8	17,718	15,683.20	0.8900	0.8300	0.9000	0.8850	0.8300	0.8800	-5.68
SIF1	SIF BANAT CRISANA S.A.	REGS	24	1,286,363	3,241,979.41	2.5200	2.5200	2.5800	2.5200	2.5800	2.5200	2.38
SIF4	SIF MUNTENIA S.A.	REGS	9	11,722	18,346.68	1.5700	1.5650	1.5700	1.5650	1.5650	1.5650	0.00
SIF5	SIF OLTENIA S.A.	REGS	20	46,815	82,745.31	1.7540	1.7540	1.7720	1.7680	1.7700	1.7720	-0.11
SIF3	SIF TRANSILVANIA S.A.	REGS	12	31,697	11,023.87	0.3470	0.3420	0.3480	0.3480	0.3470	0.3470	0.00
SMTL	SIMTEL TEAM	XRS1	9	430	10,797.50	25.2000	24.8500	25.4000	25.1000	24.8500	25.2000	-1.39
NAPO	SOCIETATEA DE CONSTRUCTII NAPOCA SA	REGS	7	1,200	3,672.00	3.0600	3.0600	3.0600	3.0600	3.0600	3.5800	-14.53
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	114	38,291	394,463.96	10.4000	10.2600	10.4000	10.3000	10.2800	10.2800	0.00
SFG	Sphera Franchise Group	REGS	67	46,350	668,075.95	14.5500	14.3500	14.7000	14.4000	14.4000	14.6500	-1.71
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	153	1,702,557	537,531.76	0.3040	0.3040	0.3250	0.3160	0.3170	0.3030	4.62
REIT	Star Residence Invest	XRS1	7	9,200	1,919.25	0.2100	0.2050	0.2115	0.2085	0.2050	0.2100	-2.38
STOF	STOFE SA BUHUSI	XRS1	2	77	200.20	2.6000	2.6000	2.6000	2.6000	2.6000	2.0400	27.45
TRP	TERAPLAST SA	REGS	273	439,746	471,430.23	1.0800	1.0580	1.0880	1.0720	1.0680	1.0720	-0.37
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	43	3,184	106,834.60	32.6000	32.6000	34.4000	33.6000	34.2000	32.6000	4.91
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	191	54,045	1,230,718.50	23.0000	22.6000	23.3000	22.7500	22.6000	22.6000	0.00
TBM	TURBOMECANICA S.A.	REGS	26	376,102	71,538.52	0.1900	0.1895	0.1930	0.1900	0.1910	0.1900	0.53
TUFE	TURISM FELIX S.A.	REGS	1	61	19.89	0.3260	0.3260	0.3260	0.3260	0.3260	0.3280	-0.61
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	7	76,048	12,977.43	0.1690	0.1690	0.1710	0.1705	0.1710	0.1690	1.18
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	5	89	5,859.00	66.0000	65.0000	68.0000	66.0000	68.0000	69.5000	-2.16
UNISEM	UNISEM SA BUCURESTI	XRS1	4	6,100	1,353.00	0.2200	0.2200	0.2300	0.2220	0.2300	0.2240	2.68
VESY	VES SA	REGS	6	12,656	742.05	0.0680	0.0580	0.0680	0.0585	0.0580	0.0680	-14.71
BIOW	VIFRANA	XRS1	26	72,116	21,501.13	0.3000	0.2950	0.3000	0.2980	0.3000	0.3155	-4.91
ALW	VISUAL FAN	XRS1	5	58	7,196.50	125.0000	124.0000	126.5000	124.0000	126.5000	127.0000	-0.39
VNC	VRANCART SA	REGS	9	17,237	3,508.19	0.2060	0.2020	0.2060	0.2040	0.2040	0.2040	0.00
SCD	ZENTIVA S.A.	REGS	2	400	1,052.00	2.6000	2.6000	2.6600	2.6400	2.6600	2.6600	0.00

Quick download

Last session trades