Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 11/11/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 96	Trades: 2,788	Volume: 35,424,268	Value: 63,099,454.19
Totals for the trading session:	Symbols: 145	Trades: 3,046	Volume: 35,539,736	Value: 63,580,551.05

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	1	43	119.54	2.7800	2.7800	2.7800	2.7800	2.7800	2.7800	0.00
ARS	AEROSTAR S.A.	REGS	4	505	2,525.75	5.0000	5.0000	5.1500	5.0000	5.1500	5.1500	0.00
ALR	ALRO S.A.	REGS	67	135,256	279,728.93	2.0800	2.0500	2.0800	2.0700	2.0600	2.1000	-1.90
ALT	ALTUR S.A.	REGS	1	5,000	180.00	0.0360	0.0360	0.0360	0.0360	0.0360	0.0350	2.86
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	16	47,614	32,904.96	0.6980	0.6900	0.7000	0.6920	0.7000	0.7000	0.00
ATB	ANTIBIOTICE S.A.	REGS	10	197,034	98,517.00	0.5000	0.5000	0.5000	0.5000	0.5000	0.5000	0.00
ASC	ASCENDIA SA	XRS1	6	1,346	13,476.20	9.6000	9.6000	11.7000	10.0000	11.7000	9.6000	21.88
TLV	BANCA TRANSILVANIA S.A.	REGS	467	8,674,643	21,771,948.35	2.5250	2.5000	2.5400	2.5100	2.5150	2.5400	-0.98
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	1	350.00	350.0000	350.0000	350.0000	350.0000	350.0000	340.5000	2.79
BRM	BERMAS S.A.	REGS	1	1	1.41	1.4100	1.4100	1.4100	1.4100	1.4100	1.4000	0.71
BIO	BIOFARM S.A.	REGS	32	159,796	54,655.28	0.3450	0.3370	0.3470	0.3420	0.3440	0.3430	0.29
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	56	127,853	126,126.12	1.0100	0.9660	1.0100	0.9860	0.9840	1.0000	-1.60
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	DEALS	1	100,000	1,528,000.00	15.2800	15.2800	15.2800	15.2800	15.2800	15.5200	-1.55
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	232	339,552	5,194,988.34	15.3000	15.2800	15.3400	15.3000	15.3000	15.5200	-1.42
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	1	469	7,035.00	15.0000	15.0000	15.0000	15.0000	15.0000	15.0000	0.00
BVB	BURSA DE VALORI BUCURESTI SA	REGS	5	663	17,174.50	26.0000	25.9000	26.0000	25.9000	25.9000	25.9000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	145	31,804	624,492.20	19.7500	19.5000	19.7500	19.6500	19.6000	19.7500	-0.76
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	6	23,900	2,176.90	0.0970	0.0910	0.0970	0.0910	0.0920	0.0910	1.10
CEON	CEMACON SA	REGS	28	97,535	35,207.52	0.3690	0.3580	0.3690	0.3610	0.3600	0.3680	-2.17
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	5	401	1,697.00	4.3000	4.1000	4.3000	4.2400	4.1000	4.2000	-2.38
CMF	COMELF S.A.	REGS	1	340	635.80	1.8700	1.8700	1.8700	1.8700	1.8700	1.8700	0.00
CBKN	COMMERZBANK AG	XRSI	1	180	4,500.00	25.0000	25.0000	25.0000	25.0000	25.0000	25.0850	-0.34
CMP	COMPA S. A.	REGS	19	177,059	147,248.99	0.8360	0.8300	0.8360	0.8320	0.8340	0.8340	0.00
COUT	COMTURIST SA Bucuresti	XRS1	1	160	2,800.00	17.5000	17.5000	17.5000	17.5000	17.5000	25.0000	-30.00
COMI	CONDMAG S.A.	REGS	9	229,000	2,469.25	0.0105	0.0105	0.0115	0.0110	0.0105	0.0115	-8.70
COVB	CONFECTII VASLUI SA Vaslui	XRS1	8	87,050	12,953.50	0.1400	0.1400	0.1500	0.1490	0.1500	0.1390	7.91
COTE	CONPET SA	REGS	59	3,388	268,553.60	79.8000	79.0000	79.8000	79.2000	79.8000	79.8000	0.00
DAFR	DAFORA SA	REGS	6	270,000	5,250.50	0.0196	0.0186	0.0196	0.0194	0.0192	0.0196	-2.04
DAI	DAIMLER A.G.	XRSI	1	10	2,393.50	239.3500	239.3500	239.3500	239.3500	239.3500	231.6500	3.32
DBK	DEUTSCHE BANK AG	XRSI	6	530	16,526.20	31.0150	31.0150	31.4750	31.1800	31.4000	31.0000	1.29
DTE	DEUTSCHE TELEKOM AG.	XRSI	1	45	3,181.95	70.7100	70.7100	70.7100	70.7100	70.7100	74.2300	-4.74
DIGI	Digi Communications N.V.	REGS	37	65,694	2,095,536.40	32.2000	31.5000	32.2000	31.9000	31.5000	31.9000	-1.25
ELGS	ELECTROARGES SA	REGS	5	1,208	1,292.60	1.0700	1.0700	1.1100	1.0700	1.1100	1.1000	0.91
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	2	4,896	6,381.80	1.3100	1.3000	1.3100	1.3000	1.3000	1.3000	0.00
ELMA	ELECTROMAGNETICA SA	REGS	16	1,574,576	251,925.16	0.1600	0.1590	0.1600	0.1600	0.1600	0.1600	0.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	10	7,152	52,924.80	7.4000	7.4000	7.4000	7.4000	7.4000	7.4000	0.00
EPT	ELECTROPUTERE S.A.	REGS	2	50,300	402.45	0.0080	0.0080	0.0085	0.0080	0.0085	0.0085	0.00
EBS	Erste Group Bank AG	REGS	4	47	7,239.20	155.8000	153.8000	155.8000	154.0500	154.4000	154.0000	0.26
FP	FONDUL PROPRIETATEA	REGS	90	4,893,692	5,841,784.91	1.1800	1.1800	1.2000	1.1950	1.1950	1.1900	0.42
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI (anterior SEMROM MUNTENIA)	XRS1	5	1,850	2,633.54	1.4100	1.4100	1.5400	1.4200	1.5400	1.4100	9.22
IARV	IAR SA Brasov	REGS	39	8,690	154,127.30	17.8000	17.6000	18.1000	17.7000	18.0000	18.0000	0.00
IASX	IASITEX SA IASI	XRS1	1	1	6.50	6.5000	6.5000	6.5000	6.5000	6.5000	6.7000	-2.99
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	2	8,000	6,288.00	0.7860	0.7860	0.7860	0.7860	0.7860	0.7740	1.55
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	12	78,982	115,443.10	1.4550	1.4500	1.4700	1.4600	1.4700	1.4550	1.03
INSI	INDUSTRIA SARMEI CAMPIA TURZII SA	XRS1	1	80	35.36	0.4420	0.4420	0.4420	0.4420	0.4420	0.6300	-29.84
IORB	IOR SA BUCURESTI	XRS1	2	2,000	442.00	0.2020	0.2020	0.2400	0.2220	0.2400	0.2340	2.56
IPRU	IPROEB SA Bistrita	XRS1	3	1,510	1,225.60	0.8100	0.8100	0.8150	0.8100	0.8150	0.8150	0.00
LIH	LIFE IS HARD S.A.	XRS1	3	12,957	75,170.95	5.8500	5.8000	5.8500	5.8000	5.8500	5.8500	0.00
MECF	MECANICA CEAHLAU	REGS	1	10,000	1,560.00	0.1560	0.1560	0.1560	0.1560	0.1560	0.1600	-2.50
M	MedLife S.A.	REGS	13	556	18,385.60	33.2000	32.9000	33.2000	33.1000	32.9000	33.2000	-0.90
NCHI	NAPOCHIM IMOBILIARE S.A. CLUJ-NAPOCA	XRS1	1	9,500	2,090.00	0.2200	0.2200	0.2200	0.2200	0.2200	0.2200	0.00
OIL	OIL TERMINAL S.A.	REGS	7	18,501	4,834.26	0.2590	0.2590	0.2630	0.2610	0.2620	0.2640	-0.76
SNP	OMV PETROM S.A.	REGS	87	14,096,379	6,179,043.07	0.4385	0.4380	0.4405	0.4385	0.4380	0.4385	-0.11
PBK	PATRIA BANK S.A.	REGS	8	61,100	6,818.36	0.1130	0.1110	0.1130	0.1115	0.1130	0.1130	0.00
PREB	PREBET SA AIUD	REGS	1	500	312.50	0.6250	0.6250	0.6250	0.6250	0.6250	0.6250	0.00
PPL	PRODPLAST S.A.	REGS	7	2,420	6,236.00	2.5800	2.5000	2.6000	2.5800	2.5800	2.5400	1.57
VAC	PRODVINALCO S.A.	XRS1	1	100	418.00	4.1800	4.1800	4.1800	4.1800	4.1800	4.1800	0.00
PPLI	PROFFESSIONAL IMO PARTNERS S.A.	XRS1	2	171	478.50	2.8000	2.5000	2.8000	2.8000	2.5000	2.6000	-3.85
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	1	11,675	700.50	0.0600	0.0600	0.0600	0.0600	0.0600	0.0620	-3.23
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	31	2,759	60,899.80	22.2000	22.0000	22.2000	22.1000	22.2000	22.3000	-0.45
ROCE	ROMCARBON SA	REGS	2	12,995	1,508.92	0.1160	0.1160	0.1165	0.1160	0.1165	0.1165	0.00
BRNA	ROMNAV SA BRAILA	XRS1	3	234	2,784.30	11.9000	11.6000	11.9000	11.9000	11.6000	11.9000	-2.52
RRC	ROMPETROL RAFINARE S.A.	REGS	22	200,755	9,924.15	0.0510	0.0490	0.0510	0.0495	0.0490	0.0510	-3.92
RPH	ROPHARMA SA	REGS	1	1,500	420.00	0.2800	0.2800	0.2800	0.2800	0.2800	0.2800	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	277	55,415	782,404.12	14.2400	13.9600	14.3800	14.1200	14.1400	14.4000	-1.81
SNG	S.N.G.N. ROMGAZ S.A.	REGS	210	380,536	14,346,910.70	38.1500	37.4000	38.1500	37.7000	37.6500	38.2000	-1.44
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	75	2,087	764,988.00	369.5000	365.0000	370.0000	366.5000	365.0000	369.5000	-1.22
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	4	75	1,273.00	16.9000	16.9000	17.0000	17.0000	17.0000	17.0000	0.00
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	3	420	1,567.80	3.7400	3.7200	3.7400	3.7400	3.7200	3.5000	6.29
SAP	SAP SE	XRSI	1	3	1,740.60	580.2000	580.2000	580.2000	580.2000	580.2000	575.8000	0.76
SERC	SERICO SA BUCURESTI	XRS1	1	41	58.63	1.4300	1.4300	1.4300	1.4300	1.4300	1.4300	0.00
SIF1	SIF BANAT CRISANA S.A.	REGS	57	26,793	71,825.58	2.7300	2.6600	2.7300	2.6800	2.7000	2.7400	-1.46
SIF2	SIF MOLDOVA S.A.	REGS	28	9,651	14,932.24	1.5300	1.5300	1.5800	1.5450	1.5500	1.5500	0.00
SIF4	SIF MUNTENIA S.A.	REGS	102	357,031	289,339.92	0.8240	0.8040	0.8240	0.8100	0.8100	0.8260	-1.94
SIF5	SIF OLTENIA S.A.	REGS	67	116,287	287,288.91	2.4700	2.4500	2.5000	2.4700	2.4900	2.5000	-0.40
SIF3	SIF TRANSILVANIA S.A.	REGS	56	733,327	263,704.55	0.3540	0.3540	0.3620	0.3600	0.3590	0.3610	-0.55
SINT	SINTOFARM SA BUCURESTI	XRS1	4	2,306	4,690.36	2.0000	2.0000	2.0600	2.0400	2.0600	2.0400	0.98
SOCP	SOCEP S.A.	REGS	3	6,825	3,412.50	0.5000	0.5000	0.5000	0.5000	0.5000	0.5000	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	77	63,766	701,262.15	11.0500	10.9500	11.0500	11.0000	11.0000	11.1500	-1.35
SFG	Sphera Franchise Group	REGS	37	1,975	36,564.95	18.6000	18.4500	18.6000	18.5000	18.4500	18.7000	-1.34
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	50	766,345	66,275.67	0.0870	0.0850	0.0870	0.0866	0.0860	0.0860	0.00
TRP	TERAPLAST SA	REGS	34	376,873	102,777.83	0.2730	0.2710	0.2750	0.2730	0.2720	0.2750	-1.09
ART	TMK - ARTROM S.A.	REGS	5	868	3,439.08	4.0200	3.8800	4.2000	3.9600	4.2000	4.3000	-2.33
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	8	851	11,888.80	14.0000	13.8000	14.0000	14.0000	13.9000	14.0000	-0.71
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	2	88,301	2,560.73	0.0290	0.0290	0.0290	0.0290	0.0290	0.0290	0.00
BALN	TRATAMENT BALNEAR BUZIAS SA BUZIAS	XRS1	1	1,850	159.10	0.0860	0.0860	0.0860	0.0860	0.0860	0.0800	7.50
TBM	TURBOMECANICA S.A.	REGS	35	428,950	150,547.38	0.3530	0.3500	0.3530	0.3510	0.3500	0.3520	-0.57
TUAA	TURISM COVASNA SA COVASNA	XRS1	2	29,000	1,479.00	0.0510	0.0510	0.0510	0.0510	0.0510	0.0510	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	4	19,700	2,593.50	0.1330	0.1280	0.1330	0.1320	0.1280	0.1310	-2.29
TSND	TUSNAD SA BAILE TUSNAD	XRS1	1	30,000	1,470.00	0.0490	0.0490	0.0490	0.0490	0.0490	0.0460	6.52
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	40	2,080.00	52.0000	52.0000	52.0000	52.0000	52.0000	52.0000	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	1	100	12.90	0.1290	0.1290	0.1290	0.1290	0.1290	0.1110	16.22
UTGR	UTILAJ GREU SA MURFATLAR	XRS1	1	40	109.60	2.7400	2.7400	2.7400	2.7400	2.7400	2.6600	3.01
UZIN	UZINEXPORT SA BUCURESTI	XRS1	2	500	250.00	0.5000	0.5000	0.5000	0.5000	0.5000	0.5000	0.00
UZC	UZUC S.A.	XRS1	1	600	2,040.00	3.4000	3.4000	3.4000	3.4000	3.4000	3.4000	0.00
VNC	VRANCART SA	REGS	17	71,221	11,016.12	0.1570	0.1540	0.1570	0.1550	0.1560	0.1570	-0.64
SCD	ZENTIVA S.A.	REGS	2	533	1,698.57	3.2100	3.0900	3.2100	3.1900	3.0900	3.0800	0.32

Quick download

Last session trades