Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 5/24/2017

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 90	Trades: 2,623	Volume: 15,760,593	Value: 37,055,008.05
Totals for the trading session:	Symbols: 141	Trades: 3,047	Volume: 15,980,316	Value: 37,723,794.19

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	28	5,429	20,297.16	3.7500	3.7300	3.7500	3.7400	3.7400	3.7400	0.00
ARS	AEROSTAR S.A.	REGS	45	2,627	9,068.68	3.6000	3.3000	3.6000	3.4500	3.5700	3.6400	-1.92
ALR	ALRO S.A.	REGS	1	1	1.77	1.7650	1.7650	1.7650	1.7650	1.7650	1.7450	1.15
ALT	ALTUR S.A.	REGS	5	51,500	2,007.02	0.0388	0.0378	0.0390	0.0390	0.0378	0.0388	-2.58
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	7	9,267	5,942.02	0.6420	0.6380	0.6440	0.6420	0.6420	0.6580	-2.43
ATB	ANTIBIOTICE S.A.	REGS	16	10,664	5,882.98	0.5460	0.5460	0.5560	0.5520	0.5560	0.5580	-0.36
ARM	ARMATURA S.A.	REGS	15	40,060	8,652.96	0.2160	0.2160	0.2160	0.2160	0.2160	0.1885	14.59
ASC	ASCENDIA SA	XRS1	9	310	2,875.50	9.8000	9.1000	9.8000	9.2800	9.1000	9.7000	-6.19
TLV	BANCA TRANSILVANIA S.A.	REGS	265	1,713,976	4,771,320.65	2.7850	2.7750	2.7950	2.7850	2.7750	2.7850	-0.36
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	1	380.00	380.0000	380.0000	380.0000	380.0000	380.0000	382.0000	-0.52
BRM	BERMAS S.A.	REGS	6	6,037	6,314.95	1.0500	1.0450	1.0550	1.0450	1.0450	1.0600	-1.42
BIO	BIOFARM S.A.	REGS	16	10,758	3,203.91	0.2930	0.2930	0.3000	0.2980	0.3000	0.2990	0.33
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	11	3,366	6,376.52	1.8900	1.8900	1.8950	1.8950	1.8950	1.8900	0.26
BRCR	BRAICONF SA BRAILA	XRS1	3	750	462.20	0.6160	0.6160	0.6260	0.6160	0.6260	0.6040	3.64
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	73	493,149	6,930,690.46	14.0600	13.9800	14.1800	14.0600	14.1400	14.0600	0.57
BIBU	BTT SA BUCURESTI	XRS1	3	100	100.59	1.0100	1.0000	1.0100	1.0050	1.0000	1.0000	0.00
BVB	BURSA DE VALORI BUCURESTI SA	REGS	15	390	13,231.70	34.3000	33.7000	34.3000	33.9000	33.7000	34.1000	-1.17
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	85	7,197	197,209.95	27.6500	27.2000	27.7000	27.4000	27.4000	27.4000	0.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	3	20,000	1,460.00	0.0730	0.0730	0.0730	0.0730	0.0730	0.0742	-1.62
CEON	CEMACON SA	REGS	19	8,670	4,352.07	0.5200	0.5000	0.5200	0.5020	0.5000	0.5120	-2.34
CEPO	CEPROCIM SA BUCURESTI	XRS1	26	2,910	5,466.36	1.9700	1.8100	1.9700	1.8800	1.9200	2.2400	-14.29
CMF	COMELF S.A.	REGS	2	2	4.84	2.4100	2.4100	2.4300	2.4200	2.4300	2.4000	1.25
CBKN	COMMERZBANK AG	XRSI	6	16	670.20	42.4000	41.6000	42.4000	41.9000	41.6000	43.8000	-5.02
CMP	COMPA S. A.	REGS	12	1,265	1,541.01	1.2250	1.1950	1.2400	1.2200	1.2350	1.2350	0.00
ENP	COMPANIA ENERGOPETROL S.A.	REGS	1	249	71.46	0.2870	0.2870	0.2870	0.2870	0.2870	0.2870	0.00
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	4	1,001	107.12	0.1070	0.1070	0.1170	0.1070	0.1170	0.1130	3.54
COTE	CONPET SA	REGS	103	4,644	601,952.00	129.5000	128.5000	131.0000	129.5000	131.0000	129.0000	1.55
CPLB	CONSTRUCTII COMPLEXE SA BUZAU	XRS1	4	93	511.50	5.5000	5.5000	5.5000	5.5000	5.5000	5.5000	0.00
CNTE	CONTED SA	REGS	1	3	101.40	33.8000	33.8000	33.8000	33.8000	33.8000	33.8000	0.00
DAI	DAIMLER A.G.	XRSI	2	5	1,496.00	300.0000	299.0000	300.0000	299.0000	299.0000	302.0000	-0.99
DBK	DEUTSCHE BANK AG	XRSI	5	169	11,662.60	69.0000	69.0000	69.2000	69.0000	69.0000	69.0000	0.00
DIGI	Digi Communications N.V.	REGS	95	5,338	209,817.30	39.4000	39.2000	39.4000	39.3000	39.3000	39.4000	-0.25
EOAN	E.ON AG.	XRSI	3	28	1,127.60	40.2000	40.2000	40.3000	40.3000	40.3000	41.1000	-1.95
ELGS	ELECTROARGES SA	REGS	19	18,634	24,682.41	1.3750	1.3200	1.3750	1.3250	1.3600	1.3250	2.64
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	1	1,200	1,500.00	1.2500	1.2500	1.2500	1.2500	1.2500	1.2500	0.00
ELMA	ELECTROMAGNETICA SA	REGS	9	300	51.86	0.1750	0.1725	0.1750	0.1730	0.1725	0.1780	-3.09
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	11	3,563	24,296.36	6.7600	6.7600	6.9400	6.8200	6.9400	6.9600	-0.29
EMAI	EMAILUL SA MEDIAS	XRS1	2	100	1,210.00	12.1000	12.1000	12.1000	12.1000	12.1000	12.1500	-0.41
EBS	Erste Group Bank AG	REGS	25	1,415	202,766.00	145.5000	142.5000	145.5000	143.5000	142.5000	145.5000	-2.06
FEP	FEPER	XRS1	2	35	1.41	0.0402	0.0402	0.0402	0.0402	0.0402	0.2000	-79.90
FP	FONDUL PROPRIETATEA	REGS	41	4,803,448	4,183,599.76	0.8720	0.8700	0.8720	0.8710	0.8720	0.8700	0.23
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	25	425.00	17.0000	17.0000	17.0000	17.0000	17.0000	17.0000	0.00
GAOY	GASTRONOM SA BUZAU	XRS1	1	40	996.00	24.9000	24.9000	24.9000	24.9000	24.9000	24.9000	0.00
FERO	IAMBA ARAD S.A. ARAD	XRS1	3	96	49.73	0.5160	0.5160	0.5240	0.5180	0.5240	0.5200	0.77
IARV	IAR SA Brasov	REGS	3	751	4,986.70	6.6400	6.6400	6.7000	6.6400	6.7000	6.7000	0.00
ARCV	IMOTRUST SA ARAD	XRS1	2	2,000	50.00	0.0250	0.0250	0.0250	0.0250	0.0250	0.0258	-3.10
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	16	815,487	644,379.30	0.8020	0.7860	0.8020	0.7900	0.7880	0.7980	-1.25
IUBR	IUS SA BRASOV	XRS1	2	706	79.07	0.1120	0.1120	0.1120	0.1120	0.1120	0.1200	-6.67
LIDO	LIDO SA Bucuresti	XRS1	1	74	22.20	0.3000	0.3000	0.3000	0.3000	0.3000	0.2980	0.67
LIH	LIFE IS HARD S.A.	XRS1	5	1,094	7,986.70	7.3000	7.3000	7.3200	7.3000	7.3000	7.3600	-0.82
MACO	MACOFIL SA TG. JIU	XRS1	7	4,050	4,051.00	1.0050	1.0000	1.0050	1.0000	1.0000	1.0650	-6.10
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	7	13,715	6,627.20	0.4800	0.4800	0.4840	0.4830	0.4840	0.4700	2.98
MECF	MECANICA CEAHLAU	REGS	2	1,034	133.39	0.1290	0.1290	0.1290	0.1290	0.1290	0.1300	-0.77
METY	MECANICA ROTES SA Targoviste	XRS1	2	200	26.70	0.1340	0.1330	0.1340	0.1335	0.1330	0.1230	8.13
M	MedLife S.A.	REGS	12	40,391	1,458,107.60	36.0000	36.0000	36.5000	36.1000	36.0000	35.9000	0.28
MORA	MORARIT PANIFICATIE SA ROMAN	XRS1	1	17,500	10,850.00	0.6200	0.6200	0.6200	0.6200	0.6200	0.5600	10.71
OIL	OIL TERMINAL S.A.	REGS	30	229,978	32,136.06	0.1390	0.1380	0.1405	0.1395	0.1400	0.1390	0.72
OLT	OLTCHIM S.A. RM. VALCEA	REGS	6	24	8.74	0.3660	0.3590	0.3660	0.3640	0.3590	0.3580	0.28
SNP	OMV PETROM S.A.	REGS	161	1,125,506	342,379.54	0.3020	0.3020	0.3050	0.3040	0.3030	0.3030	0.00
BCC	PATRIA BANK S.A.	REGS	129	1,841,824	192,171.57	0.1080	0.1015	0.1080	0.1045	0.1040	0.1090	-4.59
PELA	PERLA COVASNEI SA	XRS1	2	48	4.12	0.0858	0.0858	0.0858	0.0858	0.0858	0.0860	-0.23
PPL	PRODPLAST S.A.	REGS	3	1,363	3,440.50	2.5300	2.5000	2.7400	2.5200	2.7400	2.5200	8.73
VAC	PRODVINALCO S.A.	XRS1	5	500	1,408.11	2.8300	2.7600	2.8400	2.8200	2.7600	2.8400	-2.82
RELE	RELEE SA MEDIAS	XRS1	2	17	173.40	10.2000	10.2000	10.2000	10.2000	10.2000	9.3400	9.21
RORX	ROMAERO SA BUCURESTI	XRS1	2	5	125.00	25.0000	25.0000	25.0000	25.0000	25.0000	25.0000	0.00
BRNA	ROMNAV SA BRAILA	XRS1	2	55	563.75	10.2500	10.2500	10.2500	10.2500	10.2500	10.0000	2.50
RRC	ROMPETROL RAFINARE S.A.	REGS	12	3,002	151.50	0.0502	0.0502	0.0520	0.0506	0.0520	0.0522	-0.38
PTR	ROMPETROL WELL SERVICES S.A.	REGS	11	10,920	3,473.15	0.3190	0.3180	0.3260	0.3180	0.3180	0.3200	-0.63
RPH	ROPHARMA SA	REGS	3	40,000	13,975.00	0.3490	0.3490	0.3500	0.3490	0.3500	0.3500	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	54	25,081	161,318.91	6.4400	6.4000	6.5000	6.4300	6.4900	6.4400	0.78
SNG	S.N.G.N. ROMGAZ S.A.	REGS	205	74,017	2,394,925.05	32.2000	32.2000	32.5000	32.3500	32.3500	32.2500	0.31
TGN	S.N.T.G.N. TRANSGAZ S.A.	DEALS	1	8,000	3,568,000.00	446.0000	446.0000	446.0000	446.0000	446.0000	445.0000	0.22
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	339	15,198	6,783,292.00	445.0000	444.0000	449.0000	446.0000	446.0000	445.0000	0.22
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	1	750	2,220.00	2.9600	2.9600	2.9600	2.9600	2.9600	2.9800	-0.67
SIF1	SIF BANAT CRISANA S.A.	REGS	31	12,397	24,056.59	1.9560	1.9400	1.9560	1.9400	1.9480	1.9460	0.10
SIF2	SIF MOLDOVA S.A.	REGS	119	3,079,248	3,075,914.83	0.9770	0.9770	1.0000	0.9990	0.9980	0.9790	1.94
SIF4	SIF MUNTENIA S.A.	REGS	40	2,491	2,043.80	0.8280	0.8120	0.8280	0.8200	0.8120	0.8120	0.00
SIF5	SIF OLTENIA S.A.	REGS	65	100,694	181,397.35	1.8160	1.8000	1.8160	1.8020	1.8140	1.8080	0.33
SIF3	SIF TRANSILVANIA S.A.	REGS	136	833,733	208,831.57	0.2505	0.2495	0.2535	0.2505	0.2515	0.2505	0.40
STZ	SINTEZA S.A.	REGS	3	2,253	878.67	0.3900	0.3900	0.3900	0.3900	0.3900	0.4010	-2.74
SOCP	SOCEP S.A.	REGS	1	19	5.47	0.2880	0.2880	0.2880	0.2880	0.2880	0.2880	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	73	45,714	612,320.26	13.5000	13.3400	13.5000	13.4000	13.5000	13.4800	0.15
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	30	19,553	1,710.20	0.0888	0.0870	0.0888	0.0876	0.0880	0.0888	-0.90
STOF	STOFE SA BUHUSI	XRS1	3	35	41.65	1.1900	1.1900	1.1900	1.1900	1.1900	1.0100	17.82
TRP	TERAPLAST SA	REGS	26	35,765	23,902.03	0.6740	0.6640	0.6740	0.6680	0.6680	0.6700	-0.30
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	1	19,500	573.30	0.0294	0.0294	0.0294	0.0294	0.0294	0.0288	2.08
TBM	TURBOMECANICA S.A.	REGS	5	31,793	5,372.52	0.1690	0.1685	0.1690	0.1690	0.1690	0.1695	-0.29
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	6	1,209	113.93	0.0946	0.0942	0.0946	0.0942	0.0944	0.0946	-0.21
VESY	VES SA	REGS	1	1,000	62.00	0.0620	0.0620	0.0620	0.0620	0.0620	0.0628	-1.27
VNC	VRANCART SA	REGS	41	71,402	13,302.89	0.1855	0.1830	0.1895	0.1865	0.1890	0.1860	1.61
SCD	ZENTIVA S.A.	REGS	9	1,666	3,475.72	2.0600	2.0600	2.1000	2.0900	2.1000	2.1000	0.00

Quick download