Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 7/24/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 81	Trades: 1,472	Volume: 6,091,152	Value: 11,535,120.14
Totals for the trading session:	Symbols: 126	Trades: 1,801	Volume: 6,227,395	Value: 12,195,729.83

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
IANY	24 IANUARIE SA PLOIESTI	XRS1	2	10	82.00	8.2000	8.2000	8.2000	8.2000	8.2000	11.2000	-26.79
AAG	AAGES S.A.	REGS	3	415	1,286.50	3.1000	3.1000	3.1000	3.1000	3.1000	3.0800	0.65
ALR	ALRO S.A.	REGS	12	19,880	44,732.84	2.2400	2.2300	2.2800	2.2500	2.2300	2.2500	-0.89
ALT	ALTUR S.A.	REGS	1	1,000	36.00	0.0360	0.0360	0.0360	0.0360	0.0360	0.0350	2.86
BBGA	ALUM SA Tulcea	XRS1	1	500	1,050.00	2.1000	2.1000	2.1000	2.1000	2.1000	2.1000	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	9	20,419	14,454.94	0.7100	0.7020	0.7100	0.7080	0.7100	0.7200	-1.39
ATB	ANTIBIOTICE S.A.	REGS	4	3,647	1,911.03	0.5240	0.5240	0.5240	0.5240	0.5240	0.5220	0.38
UARG	ARGUS SA Constanta	XRS1	1	50	86.50	1.7300	1.7300	1.7300	1.7300	1.7300	1.6900	2.37
TLV	BANCA TRANSILVANIA S.A.	REGS	118	556,047	1,299,450.30	2.3400	2.3300	2.3500	2.3350	2.3450	2.3350	0.43
BAYN	BAYER AG.	XRSI	1	2	639.00	319.5000	319.5000	319.5000	319.5000	319.5000	316.9500	0.80
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	3	275	78,148.75	288.6500	282.0000	288.6500	284.2000	282.0000	288.4000	-2.22
BIO	BIOFARM S.A.	REGS	7	10,321	3,364.10	0.3250	0.3250	0.3260	0.3260	0.3250	0.3280	-0.91
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	15	5,214	6,875.82	1.3150	1.3150	1.3250	1.3200	1.3250	1.3050	1.53
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	30	176,025	2,362,549.80	13.4800	13.4200	13.5000	13.4200	13.4600	13.4200	0.30
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	1	50	675.00	13.5000	13.5000	13.5000	13.5000	13.5000	13.7000	-1.46
BVB	BURSA DE VALORI BUCURESTI SA	REGS	20	5,190	119,631.70	23.0000	22.9000	23.4000	23.1000	23.3000	23.0000	1.30
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	62	11,868	236,905.15	20.3000	19.8000	20.3000	19.9500	20.1000	20.0000	0.50
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	23	198,341	15,777.34	0.0790	0.0790	0.0805	0.0795	0.0790	0.0755	4.64
CEON	CEMACON SA	REGS	18	82,902	30,750.25	0.3760	0.3650	0.3760	0.3710	0.3720	0.3750	-0.80
CICO	CI-CO SA	XRS1	3	10	165.00	16.5000	16.5000	16.5000	16.5000	16.5000	30.0000	-45.00
CMP	COMPA S. A.	REGS	7	17,349	13,362.13	0.7720	0.7700	0.7720	0.7700	0.7720	0.7840	-1.53
CMVX	COMVEX SA CONSTANTA	XRS1	2	49	735.00	15.0000	15.0000	15.0000	15.0000	15.0000	14.0000	7.14
COMI	CONDMAG S.A.	REGS	2	1,669	18.36	0.0110	0.0110	0.0125	0.0110	0.0125	0.0125	0.00
COTE	CONPET SA	REGS	13	294	23,038.00	78.4000	78.2000	78.6000	78.4000	78.4000	78.6000	-0.25
DAI	DAIMLER A.G.	XRSI	1	20	3,960.00	198.0000	198.0000	198.0000	198.0000	198.0000	200.0000	-1.00
DBK	DEUTSCHE BANK AG	XRSI	2	505	15,178.93	30.0500	30.0500	30.7850	30.0550	30.7850	30.3200	1.53
DIGI	Digi Communications N.V.	REGS	3	6,707	199,868.60	29.8000	29.8000	29.8000	29.8000	29.8000	29.8000	0.00
ELGS	ELECTROARGES SA	REGS	26	8,986	10,422.85	1.1700	1.1500	1.1900	1.1600	1.1800	1.1900	-0.84
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	1	250	327.50	1.3100	1.3100	1.3100	1.3100	1.3100	1.4500	-9.66
ELMA	ELECTROMAGNETICA SA	REGS	3	14,703	1,984.91	0.1350	0.1350	0.1350	0.1350	0.1350	0.1355	-0.37
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	3	400	2,755.00	6.9000	6.8500	6.9000	6.9000	6.8500	6.5500	4.58
EMAI	EMAILUL SA MEDIAS	XRS1	1	20	240.00	12.0000	12.0000	12.0000	12.0000	12.0000	12.5000	-4.00
EBS	Erste Group Bank AG	REGS	10	896	129,098.35	145.4500	143.3000	145.4500	144.1000	143.8000	144.4000	-0.42
FP	FONDUL PROPRIETATEA	REGS	66	780,664	861,143.57	1.1050	1.0950	1.1150	1.1050	1.1050	1.1050	0.00
IARV	IAR SA Brasov	REGS	177	45,915	545,875.00	11.1000	11.1000	12.6000	11.9000	11.9000	11.1000	7.21
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	4	2,300	1,900.38	0.8300	0.8250	0.8300	0.8250	0.8250	0.8300	-0.60
ARCV	IMOTRUST SA ARAD	XRS1	3	10,000	150.00	0.0150	0.0150	0.0150	0.0150	0.0150	0.0155	-3.23
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	1	741	855.86	1.1550	1.1550	1.1550	1.1550	1.1550	1.1500	0.43
IPRU	IPROEB SA Bistrita	XRS1	1	491	387.89	0.7900	0.7900	0.7900	0.7900	0.7900	0.7750	1.94
LIH	LIFE IS HARD S.A.	XRS1	1	5	31.75	6.3500	6.3500	6.3500	6.3500	6.3500	6.2000	2.42
MECF	MECANICA CEAHLAU	REGS	1	2,300	358.80	0.1560	0.1560	0.1560	0.1560	0.1560	0.1560	0.00
MEOY	MECANICA CODLEA SA	XRS1	1	3,196	252.48	0.0790	0.0790	0.0790	0.0790	0.0790	0.0790	0.00
METY	MECANICA ROTES SA Targoviste	XRS1	2	6,000	1,442.00	0.2420	0.2400	0.2420	0.2400	0.2400	0.2460	-2.44
MOIB	MOARA CIBIN SA SIBIU	XRS1	2	16,760	5,530.80	0.3300	0.3300	0.3300	0.3300	0.3300	0.3260	1.23
OIL	OIL TERMINAL S.A.	REGS	15	135,501	33,810.66	0.2510	0.2490	0.2580	0.2500	0.2550	0.2580	-1.16
SNP	OMV PETROM S.A.	REGS	69	720,326	293,801.70	0.4100	0.4060	0.4105	0.4080	0.4060	0.4100	-0.98
PBK	PATRIA BANK S.A.	REGS	16	207,800	19,270.04	0.0938	0.0924	0.0938	0.0928	0.0924	0.0934	-1.07
PRAH	PRAHOVA ESTIVAL 2002 SA NEPTUN	XRS1	2	1,216	1,070.08	0.8800	0.8800	0.8800	0.8800	0.8800	0.8900	-1.12
PREB	PREBET SA AIUD	REGS	5	2,890	1,271.22	0.4400	0.4380	0.4400	0.4400	0.4380	0.4380	0.00
PREH	PREFAB SA	REGS	2	250	213.97	0.8550	0.8550	0.8650	0.8550	0.8650	0.8700	-0.57
PPL	PRODPLAST S.A.	REGS	1	400	992.00	2.4800	2.4800	2.4800	2.4800	2.4800	2.5000	-0.80
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	1	4,472	288.44	0.0645	0.0645	0.0645	0.0645	0.0645	0.0655	-1.53
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	4	79	1,854.70	23.5000	23.4000	23.5000	23.5000	23.4000	23.3000	0.43
ROCE	ROMCARBON SA	REGS	10	75,048	8,411.39	0.1120	0.1120	0.1130	0.1120	0.1120	0.1110	0.90
RRC	ROMPETROL RAFINARE S.A.	REGS	5	38,500	1,792.60	0.0470	0.0465	0.0470	0.0465	0.0465	0.0470	-1.06
RPH	ROPHARMA SA	REGS	5	22,167	6,984.90	0.3200	0.3120	0.3200	0.3160	0.3120	0.3200	-2.50
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	132	44,539	552,581.82	12.4000	12.3400	12.4600	12.4000	12.4200	12.3600	0.49
SNG	S.N.G.N. ROMGAZ S.A.	REGS	98	19,257	645,542.35	33.8000	33.1500	33.8000	33.5000	33.1500	33.7500	-1.78
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	63	1,627	568,020.50	351.0000	347.0000	351.0000	349.0000	349.0000	350.0000	-0.29
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	2	13	194.50	14.9000	14.9000	15.0000	15.0000	15.0000	14.9000	0.67
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	3	200	664.00	3.3200	3.3200	3.3200	3.3200	3.3200	3.3000	0.61
SECE	SERVICE NEPTUN 2002 SA NEPTUN	XRS1	1	20	40.00	2.0000	2.0000	2.0000	2.0000	2.0000	0.5000	300.00
SIF1	SIF BANAT CRISANA S.A.	REGS	35	69,753	161,106.79	2.3100	2.3000	2.3100	2.3100	2.3000	2.3100	-0.43
SIF2	SIF MOLDOVA S.A.	REGS	13	6,120	8,537.90	1.3950	1.3950	1.4000	1.3950	1.4000	1.4050	-0.36
SIF4	SIF MUNTENIA S.A.	REGS	52	274,441	183,861.24	0.6700	0.6680	0.6720	0.6700	0.6700	0.6740	-0.59
SIF5	SIF OLTENIA S.A.	REGS	16	7,620	16,258.60	2.1400	2.1300	2.1400	2.1300	2.1400	2.1300	0.47
SIF3	SIF TRANSILVANIA S.A.	REGS	39	269,528	74,973.63	0.2790	0.2770	0.2790	0.2780	0.2780	0.2790	-0.36
STZ	SINTEZA S.A.	REGS	1	10	2.58	0.2580	0.2580	0.2580	0.2580	0.2580	0.2380	8.40
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	25	221,677	2,460,712.20	11.3000	11.1000	11.3000	11.1000	11.1000	11.1500	-0.45
SFG	Sphera Franchise Group	REGS	8	240	4,498.00	19.0000	18.7000	19.0000	18.7500	18.8000	19.0000	-1.05
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	9	88,265	7,092.07	0.0784	0.0784	0.0810	0.0804	0.0806	0.0820	-1.71
TRP	TERAPLAST SA	REGS	10	16,837	5,140.29	0.3050	0.3040	0.3070	0.3050	0.3040	0.3050	-0.33
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	7	421,000	9,894.00	0.0235	0.0235	0.0240	0.0235	0.0240	0.0230	4.35
TBM	TURBOMECANICA S.A.	REGS	123	1,216,689	388,760.60	0.3120	0.3100	0.3230	0.3200	0.3200	0.3120	2.56
TUFE	TURISM FELIX S.A.	REGS	4	2,400	675.00	0.2800	0.2780	0.2880	0.2820	0.2880	0.2880	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	5	82,745	8,705.97	0.1060	0.1050	0.1060	0.1050	0.1050	0.1060	-0.94
UNIR	UNIREA SA CLUJ NAPOCA	XRS1	1	1,000	8,500.00	8.5000	8.5000	8.5000	8.5000	8.5000	8.0000	6.25
UZIN	UZINEXPORT SA BUCURESTI	XRS1	2	1,000	600.00	0.6000	0.6000	0.6000	0.6000	0.6000	0.5300	13.21
VESY	VES SA	REGS	4	15,409	3,092.36	0.2020	0.2000	0.2140	0.2000	0.2140	0.2120	0.94
VNC	VRANCART SA	REGS	14	109,476	17,520.36	0.1620	0.1590	0.1620	0.1600	0.1600	0.1600	0.00
SCD	ZENTIVA S.A.	REGS	3	251	893.55	3.5700	3.5200	3.5700	3.5600	3.5500	3.5700	-0.56

Quick download

Last session trades