Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 3/20/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 80	Trades: 1,455	Volume: 23,382,549	Value: 15,545,240.13
Totals for the trading session:	Symbols: 90	Trades: 1,483	Volume: 23,383,829	Value: 15,712,375.94

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	1	100	286.00	2.8600	2.8600	2.8600	2.8600	2.8600	2.7800	2.88
ARS	AEROSTAR S.A.	REGS	4	240	1,152.60	4.8400	4.7800	4.9600	4.8000	4.9600	4.9600	0.00
ALR	ALRO S.A.	REGS	21	22,665	51,317.01	2.2800	2.2600	2.2800	2.2600	2.2700	2.2800	-0.44
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	18	46,682	32,219.98	0.6740	0.6740	0.6960	0.6900	0.6820	0.6960	-2.01
ATB	ANTIBIOTICE S.A.	REGS	8	9,714	4,562.01	0.4700	0.4650	0.4720	0.4700	0.4700	0.4650	1.08
UARG	ARGUS SA Constanta	XRS1	2	306	462.08	1.4800	1.4800	1.5600	1.5100	1.5600	1.4800	5.41
ARTE	ARTEGO SA	REGS	1	368	2,557.60	6.9500	6.9500	6.9500	6.9500	6.9500	6.9500	0.00
AVBW	AVICOLA SA BUCURESTI	XRS1	1	4	4.80	1.2000	1.2000	1.2000	1.2000	1.2000	2.9000	-58.62
TLV	BANCA TRANSILVANIA S.A.	REGS	123	425,274	916,973.01	2.1400	2.1350	2.1700	2.1550	2.1700	2.1300	1.88
BAYN	BAYER AG.	XRSI	1	1	299.00	299.0000	299.0000	299.0000	299.0000	299.0000	295.0000	1.36
BIO	BIOFARM S.A.	DEALS	1	18,000,000	6,300,000.00	0.3500	0.3500	0.3500	0.3500	0.3500	0.3170	10.41
BIO	BIOFARM S.A.	REGS	16	56,734	18,078.64	0.3150	0.3150	0.3210	0.3190	0.3210	0.3170	1.26
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	80	159,964	247,540.00	1.5900	1.5000	1.6100	1.5500	1.5850	1.5650	1.28
BRCR	BRAICONF SA BRAILA	XRS1	3	1,000	348.00	0.3480	0.3480	0.3480	0.3480	0.3480	0.3480	0.00
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	213	113,525	1,542,948.10	13.4000	13.4000	13.7800	13.6000	13.7200	13.4000	2.39
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	4	296	3,936.20	12.2000	12.2000	13.5000	13.3000	13.5000	13.4000	0.75
BUCV	BUCUR SA Bucuresti	XRS1	4	72,550	21,765.00	0.3000	0.3000	0.3000	0.3000	0.3000	0.2840	5.63
BVB	BURSA DE VALORI BUCURESTI SA	REGS	17	3,217	71,756.10	22.2000	22.2000	22.5000	22.3000	22.5000	22.2000	1.35
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	8	277	5,849.40	21.1000	21.1000	21.2000	21.1000	21.1000	21.0000	0.48
CEON	CEMACON SA	REGS	7	30,090	9,429.20	0.3130	0.3130	0.3150	0.3130	0.3150	0.3150	0.00
COCR	COCOR SA Bucuresti	XRS1	1	100	6,600.00	66.0000	66.0000	66.0000	66.0000	66.0000	60.0000	10.00
CMP	COMPA S. A.	REGS	10	14,611	11,005.86	0.7460	0.7460	0.7560	0.7540	0.7560	0.7540	0.27
CMVX	COMVEX SA CONSTANTA	XRS1	2	257	3,315.30	12.9000	12.9000	12.9000	12.9000	12.9000	12.9000	0.00
COKJ	CONCIVIA SA BRAILA	XRS1	2	315	976.50	3.1000	3.1000	3.1000	3.1000	3.1000	3.0400	1.97
COVB	CONFECTII VASLUI SA Vaslui	XRS1	1	2,000	240.00	0.1200	0.1200	0.1200	0.1200	0.1200	0.1190	0.84
COTE	CONPET SA	REGS	41	1,458	113,657.80	78.8000	77.6000	78.8000	78.0000	78.8000	78.0000	1.03
CORO	CONSTRUCTII FEROVIARE SA GALATI	XRS1	1	461	1,152.50	2.5000	2.5000	2.5000	2.5000	2.5000	2.5000	0.00
CNTE	CONTED SA	REGS	4	144	3,212.60	22.4000	22.0000	22.4000	22.4000	22.0000	22.2000	-0.90
DIGI	Digi Communications N.V.	REGS	51	4,700	115,176.20	24.6000	24.3000	24.9000	24.5000	24.9000	24.9000	0.00
ELGS	ELECTROARGES SA	REGS	14	73,092	90,637.08	1.2400	1.2400	1.2450	1.2400	1.2400	1.2400	0.00
ELMA	ELECTROMAGNETICA SA	REGS	2	628	88.54	0.1370	0.1370	0.1420	0.1410	0.1420	0.1420	0.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	4	150	1,036.00	6.8500	6.8500	6.9500	6.9000	6.9500	6.7000	3.73
FP	FONDUL PROPRIETATEA	REGS	46	1,401,513	1,340,159.54	0.9540	0.9540	0.9600	0.9560	0.9600	0.9540	0.63
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	22	220.00	10.0000	10.0000	10.0000	10.0000	10.0000	10.0000	0.00
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	1	900	19.35	0.0215	0.0215	0.0215	0.0215	0.0215	0.0235	-8.51
FERO	IAMBA ARAD S.A. ARAD	XRS1	1	1,078	304.00	0.2820	0.2820	0.2820	0.2820	0.2820	0.2900	-2.76
IARV	IAR SA Brasov	REGS	6	440	3,486.00	8.0000	7.9000	8.0000	7.9000	7.9000	8.0000	-1.25
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	9	10,074	10,062.50	1.0000	0.9940	1.0000	0.9980	0.9940	0.9900	0.40
IPRU	IPROEB SA Bistrita	XRS1	13	30,550	25,304.31	0.8200	0.8200	0.8350	0.8300	0.8350	0.8100	3.09
LIH	LIFE IS HARD S.A.	XRS1	1	1	6.85	6.8500	6.8500	6.8500	6.8500	6.8500	6.8000	0.74
M	MedLife S.A.	REGS	14	560	16,055.40	28.6000	28.5000	28.8000	28.7000	28.7000	28.5000	0.70
MINO	MINDO SA DOROHOI	XRS1	1	50	7.00	0.1400	0.1400	0.1400	0.1400	0.1400	0.1400	0.00
MOIB	MOARA CIBIN SA SIBIU	XRS1	1	5,000	1,800.00	0.3600	0.3600	0.3600	0.3600	0.3600	0.3440	4.65
NACH	NAPOCHIM SA Cluj	XRS1	1	450	697.50	1.5500	1.5500	1.5500	1.5500	1.5500	1.0000	55.00
NORD	NORD SA BUCURESTI	XRS1	1	25	181.25	7.2500	7.2500	7.2500	7.2500	7.2500	7.0000	3.57
OIL	OIL TERMINAL S.A.	REGS	10	551,471	71,716.75	0.1305	0.1300	0.1305	0.1300	0.1305	0.1335	-2.25
OLT	OLTCHIM S.A. RM. VALCEA	REGS	4	7,192	426.00	0.0606	0.0556	0.0608	0.0592	0.0556	0.0610	-8.85
SNP	OMV PETROM S.A.	REGS	29	317,743	116,711.93	0.3655	0.3655	0.3675	0.3675	0.3670	0.3660	0.27
PBK	PATRIA BANK S.A.	REGS	6	67,275	5,662.11	0.0842	0.0840	0.0864	0.0842	0.0864	0.0868	-0.46
VAC	PRODVINALCO S.A.	XRS1	3	510	2,770.00	5.4000	5.4000	5.4500	5.4500	5.4500	4.8600	12.14
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	12	22,055	418,892.05	18.9000	18.9000	19.0000	19.0000	19.0000	18.8000	1.06
REGL	REGAL SA GALATI	XRS1	1	150	1,635.00	10.9000	10.9000	10.9000	10.9000	10.9000	9.5000	14.74
RETZ	RETEZAT SA SIBIU	XRS1	3	17	332.10	18.9000	18.9000	19.8000	19.5000	19.8000	14.1000	40.43
RRC	ROMPETROL RAFINARE S.A.	REGS	4	32,000	1,548.00	0.0480	0.0480	0.0490	0.0485	0.0490	0.0485	1.03
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	124	64,656	702,361.26	10.7000	10.7000	10.9200	10.8600	10.8400	10.6600	1.69
SNG	S.N.G.N. ROMGAZ S.A.	REGS	111	29,238	977,969.40	33.3500	33.3000	33.5500	33.4500	33.5500	33.3500	0.60
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	52	2,491	871,956.50	350.0000	349.0000	351.0000	350.0000	350.0000	351.0000	-0.28
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	1	200	572.00	2.8600	2.8600	2.8600	2.8600	2.8600	2.7800	2.88
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	3	276	1,166.48	4.0800	4.0800	4.6000	4.2200	4.6000	3.9600	16.16
SIF1	SIF BANAT CRISANA S.A.	REGS	15	7,347	15,419.85	2.1000	2.0800	2.1100	2.1000	2.1100	2.1000	0.48
SIF2	SIF MOLDOVA S.A.	REGS	40	210,900	251,902.20	1.1850	1.1700	1.2000	1.1950	1.1950	1.1850	0.84
SIF4	SIF MUNTENIA S.A.	REGS	37	215,231	131,394.14	0.6120	0.6060	0.6180	0.6100	0.6100	0.6100	0.00
SIF5	SIF OLTENIA S.A.	REGS	23	37,880	79,031.85	2.0900	2.0700	2.1000	2.0900	2.1000	2.0800	0.96
SIF3	SIF TRANSILVANIA S.A.	REGS	20	361,965	88,995.53	0.2480	0.2450	0.2480	0.2460	0.2480	0.2470	0.40
CACU	SIFI CJ LOGISTIC SA	XRS1	2	377	3,016.00	8.0000	8.0000	8.0000	8.0000	8.0000	8.0000	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	44	42,437	469,675.65	11.1500	11.0000	11.1500	11.0500	11.0000	11.1000	-0.90
SFG	Sphera Franchise Group	REGS	3	23	410.20	17.5000	17.5000	17.8500	17.8500	17.8500	17.9000	-0.28
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	1	5	0.37	0.0734	0.0734	0.0734	0.0734	0.0734	0.0722	1.66
TRP	TERAPLAST SA	REGS	12	43,907	10,713.26	0.2440	0.2420	0.2440	0.2440	0.2440	0.2440	0.00
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	7	1,112	14,061.50	12.7000	12.5000	12.7000	12.6000	12.6000	12.7000	-0.79
COTR	TRANSILVANIA CONSTRUCTII SA	REGS	1	1	99.00	99.0000	99.0000	99.0000	99.0000	99.0000	92.0000	7.61
TBM	TURBOMECANICA S.A.	REGS	79	818,498	245,170.89	0.2950	0.2950	0.3040	0.3000	0.3000	0.2950	1.69
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	10,000	380.00	0.0380	0.0380	0.0380	0.0380	0.0380	0.0360	5.56
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	2	92	8.19	0.0890	0.0890	0.0890	0.0890	0.0890	0.0890	0.00
UAM	UAMT S.A.	REGS	2	1,000	1,752.90	1.8000	1.7500	1.8000	1.7500	1.7500	1.8000	-2.78
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	143	5,748.60	40.2000	40.2000	40.2000	40.2000	40.2000	40.2000	0.00
UNIT	UNITEH SA TIMISOARA	XRS1	5	1,741	57,953.00	33.0000	33.0000	33.6000	33.2000	33.6000	32.0000	5.00
UZIN	UZINEXPORT SA BUCURESTI	XRS1	1	1	0.62	0.6200	0.6200	0.6200	0.6200	0.6200	0.6200	0.00
UZT	UZTEL S.A.	REGS	6	4,214	6,679.32	1.5000	1.5000	1.6400	1.5900	1.6400	1.4600	12.33
VESY	VES SA	REGS	19	37,634	6,951.35	0.1900	0.1780	0.2000	0.1850	0.1920	0.2080	-7.69
SCD	ZENTIVA S.A.	REGS	9	1,181	5,269.34	4.5000	4.4200	4.6700	4.4600	4.6700	4.4800	4.24

Quick download

Last session trades