Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 5/20/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 86	Trades: 2,067	Volume: 84,387,441	Value: 55,405,997.57
Totals for the trading session:	Symbols: 134	Trades: 2,297	Volume: 84,554,664	Value: 56,164,767.32

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	10	7,281	21,310.52	2.9200	2.9200	2.9400	2.9200	2.9200	2.9200	0.00
ARS	AEROSTAR S.A.	REGS	1	256	1,305.60	5.1000	5.1000	5.1000	5.1000	5.1000	5.1000	0.00
ALV	ALLIANZ SE	XRSI	1	1	1,009.60	1,009.6000	1,009.6000	1,009.6000	1,009.6000	1,009.6000	972.8000	3.78
ALR	ALRO S.A.	REGS	42	38,296	80,733.13	2.1200	2.1000	2.1300	2.1100	2.1000	2.1400	-1.87
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	15	19,410	13,444.08	0.6940	0.6900	0.6980	0.6920	0.6980	0.7120	-1.97
ATB	ANTIBIOTICE S.A.	REGS	7	11,181	5,440.77	0.4860	0.4860	0.4880	0.4870	0.4870	0.4860	0.21
ARTE	ARTEGO SA	REGS	3	55	363.00	6.6000	6.6000	6.6000	6.6000	6.6000	6.7500	-2.22
ASC	ASCENDIA SA	XRS1	3	2,000	8,000.00	4.0000	4.0000	4.0000	4.0000	4.0000	4.0200	-0.50
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	1	158	948.00	6.0000	6.0000	6.0000	6.0000	6.0000	5.6500	6.19
TLV	BANCA TRANSILVANIA S.A.	REGS	274	2,055,825	4,728,821.19	2.2900	2.2900	2.3100	2.3000	2.3000	2.2850	0.66
BIO	BIOFARM S.A.	REGS	1	199	66.27	0.3330	0.3330	0.3330	0.3330	0.3330	0.3300	0.91
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	126	88,663	254,838.17	2.7500	2.7500	2.9800	2.8700	2.8900	2.7400	5.47
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	129	320,321	3,853,537.34	12.0600	12.0000	12.0800	12.0400	12.0600	12.0600	0.00
BVB	BURSA DE VALORI BUCURESTI SA	REGS	15	1,047	23,089.20	22.1000	22.0000	22.1000	22.1000	22.0000	22.1000	-0.45
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	27	3,024	64,043.20	21.3000	20.9000	21.3000	21.2000	21.2000	21.3000	-0.47
CEON	CEMACON SA	REGS	46	216,170	80,095.23	0.3640	0.3640	0.3760	0.3710	0.3760	0.3640	3.30
CTUL	COMCEREAL SA TULCEA	XRS1	1	65	520.00	8.0000	8.0000	8.0000	8.0000	8.0000	24.4000	-67.21
CBKN	COMMERZBANK AG	XRSI	3	35	1,046.90	29.5000	29.5000	30.0850	29.9100	30.0850	28.8550	4.26
CMP	COMPA S. A.	REGS	7	4,554	3,440.26	0.7560	0.7540	0.7580	0.7560	0.7580	0.7560	0.26
CMVX	COMVEX SA CONSTANTA	XRS1	5	300	4,077.20	13.6000	12.9000	13.6000	13.6000	12.9000	13.6000	-5.15
COMI	CONDMAG S.A.	REGS	8	213,505	2,208.55	0.0110	0.0100	0.0110	0.0105	0.0105	0.0105	0.00
COTE	CONPET SA	REGS	70	3,577	277,783.40	78.2000	77.6000	78.2000	77.6000	77.6000	77.8000	-0.26
CTT	CONTINENTAL A.G.	XRSI	2	5	3,015.30	599.1000	599.1000	609.0000	603.1000	609.0000	579.3000	5.13
DAI	DAIMLER A.G.	XRSI	2	2	461.50	230.2000	230.2000	231.3000	230.7500	231.3000	227.2500	1.78
DBK	DEUTSCHE BANK AG	XRSI	31	5,420	166,847.49	30.6950	30.5550	30.9100	30.7850	30.6100	29.6900	3.10
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	1	10	714.60	71.4600	71.4600	71.4600	71.4600	71.4600	71.5600	-0.14
DIGI	Digi Communications N.V.	REGS	61	8,922	248,215.10	27.7000	27.5000	28.0000	27.8000	28.0000	27.4000	2.19
ELJ	ELECTROAPARATAJ S.A.	REGS	5	22,823	1,939.96	0.0850	0.0850	0.0850	0.0850	0.0850	0.0850	0.00
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	3	1,198	1,797.00	1.5000	1.5000	1.5000	1.5000	1.5000	1.3200	13.64
ELMA	ELECTROMAGNETICA SA	REGS	6	26,064	3,452.96	0.1320	0.1320	0.1335	0.1325	0.1320	0.1355	-2.58
EPT	ELECTROPUTERE S.A.	REGS	5	109,400	984.05	0.0085	0.0085	0.0090	0.0090	0.0090	0.0095	-5.26
EBS	Erste Group Bank AG	REGS	5	135	20,686.00	152.4500	152.4500	154.0000	153.2500	154.0000	153.4000	0.39
FIMA	FIMARO SA Cluj	XRS1	2	80	46.80	0.5850	0.5850	0.5850	0.5850	0.5850	1.3000	-55.00
FLAU	FLAMURA SA BUCURESTI	XRS1	2	1,475	132.75	0.0900	0.0900	0.0900	0.0900	0.0900	0.0900	0.00
FP	FONDUL PROPRIETATEA	REGS	40	728,257	745,559.40	1.0100	1.0100	1.0300	1.0250	1.0200	1.0050	1.49
FERO	IAMBA ARAD S.A. ARAD	XRS1	1	160	47.68	0.2980	0.2980	0.2980	0.2980	0.2980	0.2980	0.00
IAMU	IAMU SA BLAJ	XRS1	1	30	146.40	4.8800	4.8800	4.8800	4.8800	4.8800	4.8800	0.00
IARV	IAR SA Brasov	REGS	9	457	3,922.20	8.6000	8.5500	8.6000	8.6000	8.5500	8.6000	-0.58
ICMR	ICMRS SA Galati	XRS1	2	10,600	593.60	0.0560	0.0560	0.0560	0.0560	0.0560	0.0150	273.33
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	6	10,555	11,509.95	1.0900	1.0900	1.1000	1.0900	1.0900	1.0850	0.46
IPRU	IPROEB SA Bistrita	XRS1	9	11,552	9,885.66	0.8550	0.8550	0.8600	0.8550	0.8550	0.8500	0.59
LIH	LIFE IS HARD S.A.	XRS1	6	440	2,926.80	6.7500	6.6000	6.7500	6.6500	6.6000	6.7500	-2.22
M	MedLife S.A.	REGS	18	4,530	149,752.70	32.8000	32.8000	33.5000	33.1000	33.5000	32.8000	2.13
MOBE	MOBEST SA BUCURESTI	XRS1	1	578	578.00	1.0000	1.0000	1.0000	1.0000	1.0000	1.1000	-9.09
NACH	NAPOCHIM SA Cluj	XRS1	1	30	30.00	1.0000	1.0000	1.0000	1.0000	1.0000	1.0000	0.00
OIL	OIL TERMINAL S.A.	REGS	14	145,627	23,102.45	0.1550	0.1545	0.1620	0.1585	0.1600	0.1620	-1.23
SNP	OMV PETROM S.A.	REGS	133	75,487,100	29,816,372.48	0.3920	0.3920	0.3960	0.3950	0.3950	0.3910	1.02
PBK	PATRIA BANK S.A.	REGS	11	277,604	22,786.30	0.0822	0.0818	0.0826	0.0822	0.0826	0.0822	0.49
PREB	PREBET SA AIUD	REGS	30	121,960	45,733.71	0.3640	0.3640	0.3800	0.3760	0.3800	0.3640	4.40
VAC	PRODVINALCO S.A.	XRS1	4	771	3,166.34	4.3200	4.1000	4.3200	4.1000	4.1000	4.3200	-5.09
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	8	142,966	9,957.82	0.0715	0.0690	0.0715	0.0695	0.0690	0.0720	-4.17
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	20	7,412	177,466.80	23.9000	23.7000	24.0000	23.9000	24.0000	24.0000	0.00
REVA	REVA SA SIMERIA	XRS1	2	32	265.60	8.3000	8.3000	8.3000	8.3000	8.3000	9.5000	-12.63
ROCE	ROMCARBON SA	REGS	6	42,427	5,087.16	0.1200	0.1195	0.1215	0.1200	0.1200	0.1200	0.00
BRNA	ROMNAV SA BRAILA	XRS1	2	103	915.00	8.8000	8.8000	9.0000	8.9000	9.0000	8.8000	2.27
RRC	ROMPETROL RAFINARE S.A.	REGS	4	25,000	1,157.25	0.0470	0.0455	0.0470	0.0465	0.0455	0.0470	-3.19
PTR	ROMPETROL WELL SERVICES S.A.	REGS	1	1,500	495.00	0.3300	0.3300	0.3300	0.3300	0.3300	0.3300	0.00
RPH	ROPHARMA SA	REGS	6	16,538	5,903.68	0.3500	0.3500	0.3600	0.3580	0.3600	0.3700	-2.70
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	132	657,294	6,921,133.38	10.6000	10.5000	10.6200	10.5200	10.5000	10.5000	0.00
SNG	S.N.G.N. ROMGAZ S.A.	REGS	80	76,640	2,441,776.35	32.2000	31.7500	32.3000	31.8500	31.7500	31.8000	-0.16
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	79	5,688	2,090,635.00	367.0000	365.5000	369.5000	367.5000	369.0000	367.0000	0.54
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	4	338	2,669.95	7.8500	7.8500	7.9000	7.9000	7.9000	7.8500	0.64
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	1	14	59.92	4.2800	4.2800	4.2800	4.2800	4.2800	4.2600	0.47
SIF1	SIF BANAT CRISANA S.A.	REGS	47	26,402	57,734.32	2.2100	2.1600	2.2200	2.1900	2.2200	2.2100	0.45
SIF2	SIF MOLDOVA S.A.	REGS	78	95,100	128,721.80	1.3600	1.3450	1.3700	1.3550	1.3450	1.3600	-1.10
SIF4	SIF MUNTENIA S.A.	REGS	37	145,015	91,349.56	0.6300	0.6260	0.6320	0.6300	0.6280	0.6260	0.32
SIF5	SIF OLTENIA S.A.	REGS	75	368,591	774,490.94	2.1100	2.0900	2.1100	2.1000	2.1100	2.1100	0.00
SIF3	SIF TRANSILVANIA S.A.	REGS	48	208,386	54,755.97	0.2600	0.2600	0.2640	0.2630	0.2640	0.2600	1.54
SINA	SINATEX SA BUCURESTI	XRS1	3	94	10,058.00	107.0000	107.0000	107.0000	107.0000	107.0000	102.0000	4.90
STZ	SINTEZA S.A.	REGS	4	4,840	1,143.04	0.2360	0.2360	0.2560	0.2360	0.2560	0.2560	0.00
SOCP	SOCEP S.A.	REGS	1	99	34.65	0.3500	0.3500	0.3500	0.3500	0.3500	0.3500	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	20	124,030	1,364,266.35	11.0500	10.9500	11.0500	11.0000	11.0000	11.0500	-0.45
SFG	Sphera Franchise Group	REGS	12	6,369	128,613.10	20.2000	20.0000	20.2000	20.2000	20.0000	20.2000	-0.99
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	20	147,336	11,249.23	0.0780	0.0756	0.0780	0.0764	0.0758	0.0780	-2.82
TRP	TERAPLAST SA	REGS	55	490,071	145,602.36	0.2960	0.2920	0.3000	0.2970	0.2970	0.2980	-0.34
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	5	193	2,373.90	12.3000	12.3000	12.3000	12.3000	12.3000	12.3000	0.00
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	12	504,000	10,836.00	0.0215	0.0215	0.0215	0.0215	0.0215	0.0215	0.00
TBM	TURBOMECANICA S.A.	REGS	38	274,190	98,568.31	0.3620	0.3590	0.3620	0.3600	0.3600	0.3550	1.41
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	13,000	526.50	0.0405	0.0405	0.0405	0.0405	0.0405	0.0380	6.58
TUFE	TURISM FELIX S.A.	REGS	4	6,530	1,763.10	0.2700	0.2700	0.2700	0.2700	0.2700	0.2700	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	25	878,500	96,813.36	0.1080	0.1080	0.1190	0.1100	0.1190	0.1090	9.17
UAM	UAMT S.A.	REGS	3	3,000	4,892.50	1.6300	1.6300	1.6400	1.6300	1.6300	1.7500	-6.86
UNIR	UNIREA SA CLUJ NAPOCA	XRS1	3	157	863.50	5.5000	5.5000	5.5000	5.5000	5.5000	3.0000	83.33
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	11	582	24,831.40	41.8000	41.8000	43.0000	42.6000	43.0000	39.2000	9.69
VNC	VRANCART SA	REGS	7	152,250	24,686.75	0.1630	0.1620	0.1630	0.1620	0.1620	0.1630	-0.61
SCD	ZENTIVA S.A.	REGS	7	1,046	3,771.27	3.6300	3.6000	3.6300	3.6100	3.6300	3.6100	0.55

Quick download

Last session trades