Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 7/14/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 99	Trades: 2,126	Volume: 45,393,774	Value: 43,869,180.31
Totals for the trading session:	Symbols: 151	Trades: 2,411	Volume: 45,590,506	Value: 54,684,511.36

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	3	600	1,688.00	2.8000	2.8000	2.8200	2.8200	2.8200	2.8600	-1.40
ADS	ADIDAS AG	XRSI	4	200	258,800.00	1,286.0000	1,286.0000	1,300.0000	1,294.0000	1,300.0000	1,278.5000	1.68
ARS	AEROSTAR S.A.	REGS	38	9,551	41,347.70	4.6800	4.2000	4.6800	4.3200	4.3800	4.8200	-9.13
ALR	ALRO S.A.	REGS	60	73,024	159,632.44	2.1800	2.1600	2.2000	2.1900	2.2000	2.1400	2.80
ALT	ALTUR S.A.	REGS	1	7,500	217.50	0.0290	0.0290	0.0290	0.0290	0.0290	0.0285	1.75
BBGA	ALUM SA Tulcea	XRS1	3	77	171.06	2.3400	2.2200	2.3400	2.2200	2.2200	2.3000	-3.48
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	9	5,735	5,287.38	0.9250	0.9200	0.9250	0.9200	0.9250	0.9250	0.00
ATB	ANTIBIOTICE S.A.	REGS	17	45,790	25,275.13	0.5500	0.5500	0.5550	0.5500	0.5550	0.5500	0.91
ARAX	ARMAX GAZ SA Medias	XRS1	1	5	5.45	1.0900	1.0900	1.0900	1.0900	1.0900	1.0600	2.83
ARTE	ARTEGO SA	REGS	5	345	2,931.55	8.4500	8.4500	8.5000	8.5000	8.5000	8.3500	1.80
ASC	ASCENDIA SA	XRS1	4	231	1,617.35	7.0000	7.0000	7.3500	7.0000	7.0000	7.0000	0.00
AVIO	AVIOANE SA CRAIOVA	XRS1	5	421	1,335.00	2.9200	2.9200	3.2800	3.1800	3.2800	3.3000	-0.61
TLV	BANCA TRANSILVANIA S.A.	REGS	349	5,997,069	13,492,055.01	2.2450	2.2300	2.2550	2.2500	2.2400	2.2500	-0.44
BAYN	BAYER AG.	XRSI	6	94	26,323.00	283.0000	280.0000	283.0000	280.0500	280.0000	280.1000	-0.04
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	3	11	3,090.65	281.9500	279.7500	281.9500	280.9500	279.7500	284.0000	-1.50
BIO	BIOFARM S.A.	REGS	19	84,856	35,298.36	0.4200	0.4140	0.4200	0.4160	0.4160	0.4280	-2.80
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	79	169,897	114,565.82	0.6840	0.6700	0.6840	0.6740	0.6740	0.6840	-1.46
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	67	728,502	8,742,219.50	12.0800	11.9800	12.0800	12.0000	11.9800	12.0800	-0.83
BUCV	BUCUR SA Bucuresti	XRS1	1	11,000	4,180.00	0.3800	0.3800	0.3800	0.3800	0.3800	0.3900	-2.56
BVB	BURSA DE VALORI BUCURESTI SA	REGS	30	2,436	60,958.90	25.7000	24.7000	25.7000	25.0000	25.5000	24.9000	2.41
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	44	15,114	338,227.40	22.1000	22.1000	22.4000	22.4000	22.4000	22.3000	0.45
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	2	9,900	781.35	0.0790	0.0785	0.0790	0.0790	0.0785	0.0780	0.64
CEON	CEMACON SA	REGS	3	1,120	379.80	0.3400	0.3390	0.3400	0.3390	0.3390	0.3440	-1.45
CPHA	CEPROHART SA BRAILA	XRS1	1	215	2,580.00	12.0000	12.0000	12.0000	12.0000	12.0000	11.5000	4.35
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	1	200	500.00	2.5000	2.5000	2.5000	2.5000	2.5000	2.5600	-2.34
CMP	COMPA S. A.	REGS	4	11,604	6,762.24	0.5820	0.5820	0.5860	0.5820	0.5860	0.5820	0.69
CMVX	COMVEX SA CONSTANTA	XRS1	1	12	202.80	16.9000	16.9000	16.9000	16.9000	16.9000	15.3000	10.46
COTE	CONPET SA	REGS	26	1,011	76,910.00	76.2000	75.8000	76.4000	76.0000	76.4000	76.2000	0.26
CPLB	CONSTRUCTII COMPLEXE SA BUZAU	XRS1	17	6,717	20,269.00	3.0000	3.0000	3.2000	3.0200	3.2000	3.0000	6.67
CORO	CONSTRUCTII FEROVIARE SA GALATI	XRS1	1	40	102.40	2.5600	2.5600	2.5600	2.5600	2.5600	3.6000	-28.89
CTT	CONTINENTAL A.G.	XRSI	1	1	448.10	448.1000	448.1000	448.1000	448.1000	448.1000	439.8000	1.89
DAFR	DAFORA SA	REGS	1	4,500	60.30	0.0134	0.0134	0.0134	0.0134	0.0134	0.0134	0.00
DAI	DAIMLER A.G.	XRSI	1	50	10,235.00	204.7000	204.7000	204.7000	204.7000	204.7000	206.7000	-0.97
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	4	31	1,320.86	42.6100	42.6000	42.6100	42.6100	42.6100	43.8000	-2.72
DTE	DEUTSCHE TELEKOM AG.	XRSI	1	14	1,036.00	74.0000	74.0000	74.0000	74.0000	74.0000	71.9600	2.83
DIGI	Digi Communications N.V.	REGS	11	1,427	49,431.20	34.5000	34.4000	34.8000	34.6000	34.8000	34.5000	0.87
ELJ	ELECTROAPARATAJ S.A.	REGS	2	5,000	500.00	0.1000	0.1000	0.1000	0.1000	0.1000	0.1000	0.00
ELGS	ELECTROARGES SA	REGS	9	16,753	15,004.53	0.8950	0.8850	0.9000	0.8950	0.9000	0.9000	0.00
EEAI	ELECTROCONSTRUCTIA ELCO ALBA IULIA SA	XDS1	2	475,333	332,733.10	0.7000	0.7000	0.7000	0.7000	0.7000	0.7500	-6.67
EEAI	ELECTROCONSTRUCTIA ELCO ALBA IULIA SA	XRS1	1	62,167	44,449.41	0.7150	0.7150	0.7150	0.7150	0.7150	0.7500	-4.67
ELMA	ELECTROMAGNETICA SA	REGS	1	15,000	2,040.00	0.1360	0.1360	0.1360	0.1360	0.1360	0.1390	-2.16
ELJA	ELECTROMONTAJ CARPATI SA Sibiu	XRS1	1	20	400.00	20.0000	20.0000	20.0000	20.0000	20.0000	20.0000	0.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	3	1,000	7,310.00	7.5000	7.3000	7.5000	7.3000	7.3000	7.2000	1.39
EBS	Erste Group Bank AG	REGS	54	7,106	720,386.40	102.1000	100.5000	102.1000	101.4000	100.5000	102.5000	-1.95
RMAH	FARMACEUTICA REMEDIA SA	REGS	1	5,000	2,850.00	0.5700	0.5700	0.5700	0.5700	0.5700	0.5650	0.88
FLAO	FLAROS SA BUCURESTI	XRS1	2	78	4,680.00	60.0000	60.0000	60.0000	60.0000	60.0000	66.5000	-9.77
FP	FONDUL PROPRIETATEA	REGS	30	651,353	810,357.10	1.2400	1.2400	1.2500	1.2450	1.2400	1.2400	0.00
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	100	600.00	6.0000	6.0000	6.0000	6.0000	6.0000	6.0000	0.00
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	6	3,500	5,743.40	1.7800	1.5900	1.7800	1.6400	1.5900	1.8200	-12.64
FERO	IAMBA ARAD S.A. ARAD	XRS1	1	46	12.42	0.2700	0.2700	0.2700	0.2700	0.2700	0.3000	-10.00
IARV	IAR SA Brasov	REGS	9	582	8,260.30	14.1000	14.0000	14.3000	14.2000	14.3000	14.2000	0.70
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	3	4,337	3,538.93	0.8160	0.8140	0.8160	0.8160	0.8140	0.8140	0.00
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	4	22,235	32,907.80	1.4800	1.4800	1.4800	1.4800	1.4800	1.4300	3.50
LIH	LIFE IS HARD S.A.	XRS1	7	236	2,373.20	10.2000	10.0000	10.2000	10.1000	10.0000	10.2000	-1.96
MACO	MACOFIL SA TG. JIU	XRS1	8	1,308	6,203.36	4.4600	4.4600	4.9600	4.7400	4.6000	4.6000	0.00
MECF	MECANICA CEAHLAU	REGS	5	22,000	3,068.00	0.1390	0.1390	0.1400	0.1400	0.1390	0.1350	2.96
M	MedLife S.A.	REGS	8	4,842	180,614.60	37.5000	37.3000	37.5000	37.3000	37.3000	37.5000	-0.53
MRDO	MERCUR SA CRAIOVA	XRS1	5	1,061	17,349.60	18.8000	14.1000	18.8000	16.4000	17.6000	18.9000	-6.88
MEOR	METALICA SA ORADEA	XRS1	2	184	334.88	1.8200	1.8200	1.8200	1.8200	1.8200	2.6000	-30.00
MOBD	MOBAM SA BAIA MARE	XRS1	2	390	327.60	0.8400	0.8400	0.8400	0.8400	0.8400	0.8400	0.00
NRF	NOROFERT S.A.	XRS1	39	3,788	34,222.04	9.1600	9.0000	9.1600	9.0400	9.1000	9.1600	-0.66
OIL	OIL TERMINAL S.A.	REGS	51	558,161	117,860.18	0.2130	0.2050	0.2160	0.2110	0.2130	0.2080	2.40
SNP	OMV PETROM S.A.	REGS	82	21,615,216	7,132,023.88	0.3300	0.3270	0.3300	0.3300	0.3295	0.3280	0.46
PACY	PALACE SA SINAIA	XRS1	1	780	205.92	0.2640	0.2640	0.2640	0.2640	0.2640	0.2040	29.41
PREB	PREBET SA AIUD	REGS	2	7,440	6,249.60	0.8400	0.8400	0.8400	0.8400	0.8400	0.8320	0.96
PPL	PRODPLAST S.A.	REGS	2	500	2,200.00	4.4000	4.4000	4.4000	4.4000	4.4000	4.4000	0.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	59	6,101,000	239,442.69	0.0415	0.0370	0.0415	0.0390	0.0405	0.0445	-8.99
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	3	10	229.00	22.9000	22.9000	22.9000	22.9000	22.9000	22.9000	0.00
REGL	REGAL SA GALATI	XRS1	1	55	550.00	10.0000	10.0000	10.0000	10.0000	10.0000	10.7000	-6.54
ROCE	ROMCARBON SA	REGS	7	352,865	39,496.23	0.1125	0.1115	0.1140	0.1120	0.1140	0.1150	-0.87
BRNA	ROMNAV SA BRAILA	XRS1	1	100	1,630.00	16.3000	16.3000	16.3000	16.3000	16.3000	16.0000	1.88
RRC	ROMPETROL RAFINARE S.A.	REGS	4	22,900	954.23	0.0415	0.0415	0.0420	0.0415	0.0420	0.0415	1.20
PTR	ROMPETROL WELL SERVICES S.A.	REGS	4	11,646	4,209.50	0.3600	0.3580	0.3620	0.3620	0.3620	0.3600	0.56
RPH	ROPHARMA SA	REGS	7	48,950	11,784.00	0.2440	0.2400	0.2440	0.2400	0.2400	0.2460	-2.44
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	55	13,319	224,962.04	16.8600	16.8600	16.9600	16.9000	16.8600	16.8800	-0.12
SNG	S.N.G.N. ROMGAZ S.A.	REGS	233	51,961	1,490,299.40	29.0000	28.6000	29.0000	28.7000	28.6000	28.9000	-1.04
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	38	9,187	2,600,168.00	284.0000	282.0000	285.0000	283.0000	283.0000	284.0000	-0.35
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	1	50	131.00	2.6200	2.6200	2.6200	2.6200	2.6200	3.5000	-25.14
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	7	1,358	4,568.08	3.5000	3.3400	3.5000	3.3600	3.3400	3.5200	-5.11
SATU	SATURN SA ALBA IULIA	XRS1	2	40	251.00	6.2500	6.2500	6.3500	6.3000	6.3500	8.2000	-22.56
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	26	3,972	20,459.93	6.1000	4.8000	6.1500	5.1500	4.8000	6.3000	-23.81
SIF1	SIF BANAT CRISANA S.A.	REGS	15	21,066	45,119.73	2.1800	2.1400	2.1800	2.1400	2.1700	2.1500	0.93
SIF2	SIF MOLDOVA S.A.	REGS	13	3,225	4,374.07	1.3600	1.3400	1.3600	1.3550	1.3550	1.3400	1.12
SIF4	SIF MUNTENIA S.A.	REGS	16	33,277	25,235.03	0.7600	0.7500	0.7600	0.7580	0.7540	0.7600	-0.79
SIF5	SIF OLTENIA S.A.	REGS	30	71,635	148,048.51	2.0700	2.0600	2.0800	2.0700	2.0700	2.0800	-0.48
SIF3	SIF TRANSILVANIA S.A.	REGS	55	4,070,979	1,485,451.43	0.3630	0.3620	0.3660	0.3650	0.3640	0.3610	0.83
SOCP	SOCEP S.A.	REGS	4	22,600	11,296.80	0.4960	0.4960	0.5000	0.5000	0.5000	0.4440	12.61
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	58	277,909	3,002,206.20	10.8000	10.7500	10.8500	10.8000	10.8000	10.8000	0.00
SFG	Sphera Franchise Group	REGS	9	1,365	19,032.50	14.0000	13.9000	14.0000	13.9500	13.9000	14.0000	-0.71
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	33	347,842	25,553.12	0.0732	0.0730	0.0740	0.0736	0.0740	0.0730	1.37
TRP	TERAPLAST SA	REGS	170	2,881,778	1,345,397.72	0.4700	0.4600	0.4730	0.4670	0.4640	0.4700	-1.28
TRVM	TRANSCOM SA BUCURESTI	XRS1	4	2,850	5,019.68	1.7600	1.7600	2.1000	1.7600	2.1000	1.7600	19.32
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	19	2,525	39,779.70	15.4000	15.4000	16.0000	15.8000	15.8000	15.3000	3.27
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	1	1,571	41.63	0.0265	0.0265	0.0265	0.0265	0.0265	0.0265	0.00
TBM	TURBOMECANICA S.A.	REGS	10	13,510	3,898.39	0.2900	0.2870	0.2910	0.2890	0.2910	0.2900	0.34
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	500	28.50	0.0570	0.0570	0.0570	0.0570	0.0570	0.0565	0.88
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	2	7,000	796.25	0.1135	0.1135	0.1140	0.1140	0.1140	0.1120	1.79
UAM	UAMT S.A.	REGS	3	21,654	35,729.10	1.6500	1.6500	1.6500	1.6500	1.6500	1.6500	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	66	315,259	51,178.38	0.1590	0.1500	0.1870	0.1620	0.1690	0.1530	10.46
VNC	VRANCART SA	REGS	2	5,000	806.00	0.1620	0.1600	0.1620	0.1610	0.1600	0.1610	-0.62

Quick download

Last session trades