Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 5/6/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 85	Trades: 5,401	Volume: 28,302,495	Value: 46,053,263.78
Totals for the trading session:	Symbols: 175	Trades: 6,683	Volume: 30,787,405	Value: 58,743,649.01

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	4	1,947	5,171.14	2.6800	2.6200	2.6800	2.6600	2.6200	2.6600	-1.50
NUIA	ABO MIX SA	XRS1	2	80	560.00	7.0000	7.0000	7.0000	7.0000	7.0000	8.0000	-12.50
ADS	ADIDAS AG	XRSI	2	6	7,558.50	1,276.0000	1,256.5000	1,276.0000	1,260.0000	1,256.5000	1,200.0000	4.71
ARS	AEROSTAR S.A.	REGS	31	13,495	55,436.28	4.2200	4.0000	4.2800	4.1000	4.1000	4.2800	-4.21
ALV	ALLIANZ SE	XRSI	1	1	924.40	924.4000	924.4000	924.4000	924.4000	924.4000	870.0000	6.25
ALR	ALRO S.A.	REGS	32	21,025	38,253.46	1.8100	1.8100	1.8350	1.8200	1.8350	1.8050	1.66
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	48	136,865	114,543.75	0.8200	0.8200	0.8500	0.8350	0.8350	0.8200	1.83
ATB	ANTIBIOTICE S.A.	REGS	14	118,773	64,148.14	0.5400	0.5400	0.5450	0.5400	0.5400	0.5400	0.00
ASC	ASCENDIA SA	XRS1	4	1,871	10,314.70	5.5000	5.5000	5.7000	5.5000	5.5000	5.5500	-0.90
AVIO	AVIOANE SA CRAIOVA	XRS1	3	1,750	6,475.00	3.7000	3.7000	3.7000	3.7000	3.7000	3.5600	3.93
TLV	BANCA TRANSILVANIA S.A.	REGS	1195	5,681,575	12,533,035.06	2.2000	2.1700	2.2250	2.2050	2.1700	2.2300	-2.69
BAYN	BAYER AG.	XRSI	1	3	942.00	314.0000	314.0000	314.0000	314.0000	314.0000	312.0000	0.64
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	8	155	44,202.85	282.8000	282.8000	287.5000	285.2000	287.5000	279.8000	2.75
BIO	BIOFARM S.A.	REGS	12	21,301	8,691.56	0.4100	0.4040	0.4100	0.4080	0.4080	0.4060	0.49
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	249	393,419	500,202.60	1.3050	1.2450	1.3100	1.2700	1.2650	1.2800	-1.17
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	228	115,596	1,490,182.70	13.1000	12.8000	13.1800	12.9000	12.8200	13.1000	-2.14
BVB	BURSA DE VALORI BUCURESTI SA	REGS	14	2,024	48,554.60	24.1000	23.9000	24.2000	24.0000	24.0000	24.1000	-0.41
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	76	31,734	639,332.20	20.2000	19.8000	20.4000	20.1000	19.8000	20.3000	-2.46
CBC	CARBOCHIM S.A.	REGS	2	158	1,832.80	11.6000	11.6000	11.6000	11.6000	11.6000	11.5000	0.87
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	9	168,220	13,321.51	0.0790	0.0790	0.0810	0.0790	0.0800	0.0795	0.63
CEON	CEMACON SA	REGS	4	11,233	3,601.18	0.3250	0.3200	0.3280	0.3210	0.3200	0.3170	0.95
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	17	12,261	28,392.84	2.2400	2.2000	2.5400	2.3200	2.4800	2.2600	9.73
COCR	COCOR SA Bucuresti	XRS1	1	3	235.50	78.5000	78.5000	78.5000	78.5000	78.5000	72.0000	9.03
CBKN	COMMERZBANK AG	XRSI	90	19,218	398,041.04	20.3000	20.2200	21.0900	20.7100	20.9300	19.2000	9.01
CMP	COMPA S. A.	REGS	12	57,050	36,096.80	0.6320	0.6300	0.6340	0.6320	0.6340	0.6220	1.93
CMVX	COMVEX SA CONSTANTA	XRS1	2	139	2,105.00	15.2000	15.0000	15.2000	15.1000	15.0000	15.0000	0.00
COMI	CONDMAG S.A.	REGS	1	55,000	495.00	0.0090	0.0090	0.0090	0.0090	0.0090	0.0090	0.00
COVB	CONFECTII VASLUI SA Vaslui	XRS1	3	52,232	12,530.72	0.2100	0.2100	0.2440	0.2400	0.2440	0.2000	22.00
COTE	CONPET SA	REGS	87	6,460	551,090.60	85.4000	84.8000	86.0000	85.4000	85.6000	85.4000	0.23
CTT	CONTINENTAL A.G.	XRSI	1	1	470.00	470.0000	470.0000	470.0000	470.0000	470.0000	446.9000	5.17
DAFR	DAFORA SA	REGS	16	1,188,998	16,755.52	0.0146	0.0140	0.0146	0.0142	0.0146	0.0152	-3.95
DAI	DAIMLER A.G.	XRSI	12	91	17,040.92	179.0000	179.0000	193.2200	187.2600	193.2200	176.4000	9.54
DBK	DEUTSCHE BANK AG	XRSI	41	6,858	285,656.37	41.0000	40.8000	42.0000	41.6550	41.8000	40.4000	3.47
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	68	7,242	378,420.68	50.0600	50.0000	53.4000	52.2600	53.3400	49.2900	8.22
DTE	DEUTSCHE TELEKOM AG.	XRSI	1	3	219.06	73.0200	73.0200	73.0200	73.0200	73.0200	72.4400	0.80
DIGI	Digi Communications N.V.	REGS	49	10,877	369,275.60	34.9000	33.9000	34.9000	34.0000	33.9000	34.9000	-2.87
ELGS	ELECTROARGES SA	REGS	5	3,030	2,792.75	0.9250	0.9200	0.9250	0.9200	0.9200	0.9300	-1.08
EBS	Erste Group Bank AG	REGS	459	40,513	4,715,124.15	110.9500	110.9500	119.5000	116.4000	118.9000	109.4000	8.68
FACY	FABRICA DE SCULE RASNOV SA	XRS1	1	237	1,516.80	6.4000	6.4000	6.4000	6.4000	6.4000	6.0000	6.67
RMAH	FARMACEUTICA REMEDIA SA	REGS	10	45,015	21,585.26	0.4800	0.4720	0.4840	0.4800	0.4840	0.4880	-0.82
FP	FONDUL PROPRIETATEA	REGS	419	7,246,271	9,044,510.28	1.2650	1.2250	1.2750	1.2500	1.2400	1.2550	-1.20
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	48	297.60	6.2000	6.2000	6.2000	6.2000	6.2000	6.2000	0.00
FOMA	FORMA SA BOTOSANI	XRS1	1	103	700.40	6.8000	6.8000	6.8000	6.8000	6.8000	6.8000	0.00
GAOY	GASTRONOM SA BUZAU	XRS1	1	8	560.00	70.0000	70.0000	70.0000	70.0000	70.0000	70.0000	0.00
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	2	27,360	752.40	0.0275	0.0275	0.0275	0.0275	0.0275	0.0275	0.00
IARV	IAR SA Brasov	REGS	18	1,739	26,738.55	15.0000	15.0000	15.4500	15.4000	15.4500	15.3500	0.65
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	3	69,482	98,664.44	1.4200	1.4200	1.4200	1.4200	1.4200	1.4200	0.00
IPRU	IPROEB SA Bistrita	XRS1	3	3,000	2,240.00	0.7400	0.7400	0.7500	0.7450	0.7500	0.7500	0.00
LIH	LIFE IS HARD S.A.	XRS1	34	8,076	53,484.80	6.7000	6.6000	6.8000	6.6000	6.7000	6.8500	-2.19
MECF	MECANICA CEAHLAU	REGS	6	16,500	2,474.00	0.1510	0.1480	0.1510	0.1500	0.1480	0.1540	-3.90
M	MedLife S.A.	REGS	21	4,006	133,858.50	33.9000	33.4000	33.9000	33.4000	33.6000	33.3000	0.90
MOBD	MOBAM SA BAIA MARE	XRS1	8	5,560	5,899.80	1.1300	1.0000	1.1300	1.0600	1.0000	1.1200	-10.71
NACH	NAPOCHIM SA Cluj	XRS1	2	1,873	1,554.59	0.8300	0.8300	0.8300	0.8300	0.8300	0.8300	0.00
NRF	NOROFERT S.A.	XRS1	65	5,534	128,078.10	22.5000	22.5000	23.5000	23.1000	23.3000	22.5000	3.56
OIL	OIL TERMINAL S.A.	REGS	2	5,467	1,148.07	0.2100	0.2100	0.2100	0.2100	0.2100	0.2100	0.00
SNP	OMV PETROM S.A.	REGS	266	8,439,026	2,882,099.89	0.3435	0.3395	0.3435	0.3415	0.3395	0.3435	-1.16
PBK	PATRIA BANK S.A.	REGS	9	58,610	4,774.23	0.0812	0.0810	0.0820	0.0816	0.0820	0.0812	0.99
PREB	PREBET SA AIUD	REGS	5	5,248	3,988.48	0.7600	0.7600	0.7600	0.7600	0.7600	0.7800	-2.56
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	14	2,639	57,806.50	22.0000	21.9000	22.0000	21.9000	21.9000	21.9000	0.00
ROCE	ROMCARBON SA	REGS	2	50,010	5,751.24	0.1150	0.1150	0.1235	0.1150	0.1235	0.1235	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	1	76,000	3,040.00	0.0400	0.0400	0.0400	0.0400	0.0400	0.0400	0.00
PTR	ROMPETROL WELL SERVICES S.A.	REGS	9	12,369	5,453.75	0.4400	0.4380	0.4420	0.4400	0.4420	0.4400	0.45
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	290	92,217	1,759,444.36	19.1800	19.0000	19.1800	19.0800	19.0800	19.2000	-0.63
SNG	S.N.G.N. ROMGAZ S.A.	REGS	217	87,185	2,752,650.30	31.7000	31.1000	31.9000	31.5500	31.1000	31.7000	-1.89
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	119	4,250	1,280,189.00	305.0000	300.0000	305.0000	301.0000	300.0000	305.0000	-1.64
SAP	SAP SE	XRSI	3	8	4,642.40	588.7000	576.7000	588.7000	580.3000	577.9000	575.5000	0.42
SIE	SIEMENS AG	XRSI	1	14	7,266.00	519.0000	519.0000	519.0000	519.0000	519.0000	502.4000	3.30
SIF1	SIF BANAT CRISANA S.A.	REGS	34	48,668	123,336.68	2.5000	2.4700	2.5500	2.5300	2.5000	2.5200	-0.79
SIF2	SIF MOLDOVA S.A.	REGS	21	7,417	10,353.20	1.4000	1.3800	1.4100	1.3950	1.3950	1.4100	-1.06
SIF4	SIF MUNTENIA S.A.	REGS	40	254,547	188,348.14	0.7360	0.7360	0.7460	0.7400	0.7380	0.7360	0.27
SIF5	SIF OLTENIA S.A.	REGS	131	913,304	2,011,417.65	2.2200	2.2000	2.2300	2.2000	2.2000	2.2200	-0.90
SIF3	SIF TRANSILVANIA S.A.	REGS	46	88,346	32,101.55	0.3600	0.3600	0.3650	0.3630	0.3620	0.3600	0.56
UNIT	SIFI UNITEH SA BUCURESTI	XRS1	7	250	770.60	3.1000	2.9000	3.2000	3.0800	2.9000	3.1000	-6.45
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	552	222,053	2,356,744.95	10.6500	10.5000	10.7000	10.6000	10.5000	11.3000	-7.08
SFG	Sphera Franchise Group	REGS	13	2,099	32,687.05	15.5000	15.5000	15.6500	15.5500	15.6000	15.5000	0.65
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	17	163,369	12,074.75	0.0740	0.0738	0.0744	0.0740	0.0742	0.0740	0.27
TRP	TERAPLAST SA	REGS	66	1,181,847	371,460.96	0.3170	0.3140	0.3170	0.3140	0.3140	0.3170	-0.95
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	11	1,107	16,153.60	14.5000	14.4000	14.7000	14.6000	14.7000	14.5000	1.38
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	2	24,041	637.09	0.0265	0.0265	0.0265	0.0265	0.0265	0.0245	8.16
TBM	TURBOMECANICA S.A.	REGS	65	536,506	151,693.88	0.2720	0.2720	0.2900	0.2830	0.2840	0.2780	2.16
TUFE	TURISM FELIX S.A.	REGS	2	4,421	1,467.77	0.3320	0.3320	0.3320	0.3320	0.3320	0.3320	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	35	358,172	38,678.50	0.1040	0.1040	0.1100	0.1080	0.1100	0.1025	7.32
VESY	VES SA	REGS	5	4,852	656.83	0.1610	0.1220	0.1610	0.1350	0.1610	0.1400	15.00
VNC	VRANCART SA	REGS	8	40,805	6,553.02	0.1610	0.1600	0.1610	0.1610	0.1610	0.1610	0.00
SCD	ZENTIVA S.A.	REGS	9	1,629	4,930.88	3.0200	3.0200	3.1200	3.0200	3.0200	3.0200	0.00

Quick download

Last session trades