Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 6/23/2021

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 101	Trades: 5,262	Volume: 11,049,814	Value: 30,760,473.11
Totals for the trading session:	Symbols: 179	Trades: 5,904	Volume: 12,775,017	Value: 39,045,409.51

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	1	15	481.50	32.1000	32.1000	32.1000	32.1000	32.1000	31.5000	1.90
AAG	AAGES S.A.	REGS	2	548	1,797.44	3.2800	3.2800	3.2800	3.2800	3.2800	3.3000	-0.61
ARS	AEROSTAR S.A.	REGS	16	8,651	48,391.80	5.7000	5.5000	5.8500	5.6000	5.5500	5.5000	0.91
AAB	AGROLAND AGRIBUSINESS	XRS1	5	515	18,456.00	35.8000	35.8000	36.0000	35.8000	36.0000	35.8000	0.56
AG	AGROLAND BUSINESS SYSTEM	XRS1	128	16,230	333,318.40	20.8000	20.3000	20.8500	20.5500	20.7000	20.8000	-0.48
MILK	AGROSERV MARIUTA	XRS1	8	152	9,170.50	59.9000	59.8000	61.0000	60.3000	61.0000	61.0000	0.00
CLAIM	AIR CLAIM	XRS1	1586	592,950	8,082,955.40	18.3000	10.8000	18.3000	13.6000	12.4000	0.0000	0.00
ALR	ALRO S.A.	REGS	38	354,506	964,435.41	2.7200	2.7200	2.7400	2.7200	2.7200	2.7000	0.74
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	14	3,837	4,213.84	1.1150	1.0950	1.1150	1.1000	1.0950	1.1100	-1.35
ATB	ANTIBIOTICE S.A.	REGS	22	173,671	94,861.40	0.5500	0.5440	0.5520	0.5460	0.5500	0.5460	0.73
ARM	ARMATURA S.A.	REGS	1	100	9.50	0.0950	0.0950	0.0950	0.0950	0.0950	0.0970	-2.06
ASC	ASCENDIA SA	XRS1	12	1,048	8,233.05	7.9000	7.7000	8.3500	7.8500	7.8000	8.3000	-6.02
TLV	BANCA TRANSILVANIA S.A.	REGS	345	2,914,573	8,060,196.25	2.7800	2.7500	2.7850	2.7650	2.7850	2.7800	0.18
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	2	94	39,383.70	414.1500	414.1500	419.5500	419.0000	419.5500	416.0500	0.84
BRM	BERMAS S.A.	REGS	1	202	464.60	2.3000	2.3000	2.3000	2.3000	2.3000	2.2600	1.77
BIO	BIOFARM S.A.	REGS	20	26,147	15,787.53	0.6100	0.6000	0.6100	0.6040	0.6020	0.6080	-0.99
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	194	594,854	206,831.99	0.3650	0.3330	0.3650	0.3475	0.3500	0.3620	-3.31
BONA	BONAS IMPORT EXPORT	XRS1	26	9,215	20,720.76	2.3400	2.2000	2.3400	2.2400	2.2800	2.3600	-3.39
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	82	46,466	829,854.32	17.6800	17.5800	17.9400	17.8600	17.8600	17.7000	0.90
COBL	BRICOMAT SA SIBIU	XRS1	1	6	30.00	5.0000	5.0000	5.0000	5.0000	5.0000	3.9200	27.55
BUCS	BUCOVINA SA SCHEIA	XRS1	1	2,000	876.00	0.4380	0.4380	0.4380	0.4380	0.4380	0.3600	21.67
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	8	14,646	284,095.10	19.3000	18.1000	19.4000	19.4000	18.1000	18.0000	0.56
BVB	BURSA DE VALORI BUCURESTI SA	REGS	11	999	25,089.10	25.3000	25.0000	25.3000	25.1000	25.0000	25.0000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	39	2,709	67,023.00	24.9000	24.7000	24.9000	24.7000	24.7000	24.9000	-0.80
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	4	12,500	1,066.72	0.0860	0.0850	0.0860	0.0855	0.0850	0.0915	-7.10
CEON	CEMACON SA	REGS	3	2,441	1,192.49	0.4780	0.4780	0.4900	0.4890	0.4900	0.4900	0.00
CEPO	CEPROCIM SA BUCURESTI	XRS1	2	996	2,719.04	2.7400	2.7200	2.7400	2.7400	2.7200	2.7800	-2.16
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	22	12,648	111,401.50	8.8000	8.7500	8.9000	8.8000	8.9000	8.7500	1.71
COCR	COCOR SA Bucuresti	XRS1	6	312	24,134.50	80.0000	76.0000	83.0000	77.5000	83.0000	84.0000	-1.19
MALI	COMALIM SA ARAD	XRS1	3	65	1,165.30	17.9000	17.9000	18.8000	17.9000	18.8000	17.9000	5.03
CBKN	COMMERZBANK AG	XRSI	3	250	6,817.00	27.3500	27.2000	27.3500	27.2700	27.2000	27.4000	-0.73
CMP	COMPA S. A.	REGS	9	59,270	37,862.80	0.6400	0.6380	0.6400	0.6380	0.6400	0.6480	-1.23
COVB	CONFECTII VASLUI SA Vaslui	XRS1	1	200	48.80	0.2440	0.2440	0.2440	0.2440	0.2440	0.1900	28.42
COTE	CONPET SA	REGS	32	1,075	90,039.00	84.2000	83.4000	84.2000	83.8000	83.8000	83.8000	0.00
DAI	DAIMLER A.G.	XRSI	1	2	740.00	370.0000	370.0000	370.0000	370.0000	370.0000	347.9000	6.35
DBK	DEUTSCHE BANK AG	XRSI	2	479	24,941.53	52.0700	52.0700	52.0700	52.0700	52.0700	51.6400	0.83
DIGI	Digi Communications N.V.	REGS	42	1,866	67,419.80	36.4000	36.0000	36.4000	36.1000	36.0000	36.2000	-0.55
ELGS	ELECTROARGES SA	REGS	1	120	103.20	0.8600	0.8600	0.8600	0.8600	0.8600	0.8300	3.61
ELMA	ELECTROMAGNETICA SA	REGS	6	97,012	12,611.61	0.1300	0.1300	0.1340	0.1300	0.1340	0.1340	0.00
EBS	Erste Group Bank AG	REGS	14	310	48,087.30	155.0000	154.0000	155.9500	155.1000	155.9500	154.0000	1.27
EVER	EVERGENT INVESTMENTS S.A.	REGS	12	969	1,288.99	1.3300	1.3300	1.3500	1.3300	1.3500	1.3300	1.50
RMAH	FARMACEUTICA REMEDIA SA	REGS	12	23,633	16,318.51	0.6940	0.6880	0.6940	0.6900	0.6900	0.6960	-0.86
FRB	FIREBYTE GAMES	XRS1	7	5,327	4,574.75	0.8700	0.8540	0.8800	0.8590	0.8610	0.8800	-2.16
FP	FONDUL PROPRIETATEA	REGS	99	1,315,792	2,449,867.47	1.8620	1.8600	1.8760	1.8620	1.8620	1.8620	0.00
HEAL	HELIOS SA ASTILEU	XRS1	2	100	1,280.00	12.8000	12.8000	12.8000	12.8000	12.8000	12.8000	0.00
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	8	1,315	2,097.04	1.6000	1.5800	1.6000	1.5950	1.6000	1.6000	0.00
IARV	IAR SA Brasov	REGS	4	210	2,559.20	12.2000	12.1500	12.4000	12.2000	12.4000	12.4000	0.00
ICSI	ICSIM SA BUCURESTI	XRS1	1	1	8.05	8.0500	8.0500	8.0500	8.0500	8.0500	10.7000	-24.77
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	61	30,146	47,730.69	1.5800	1.5750	1.5950	1.5850	1.5950	1.5800	0.95
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	11	24,604	12,359.00	0.5200	0.5000	0.5200	0.5000	0.5200	0.5000	4.00
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	9	678	18,204.00	26.0000	25.2000	27.0000	26.8000	27.0000	26.8000	0.75
LIH	LIFE IS HARD S.A.	XRS1	14	1,238	13,619.70	11.1500	10.8500	11.1500	11.0000	10.9000	10.9500	-0.46
MACO	MACOFIL SA TG. JIU	XRS1	8	622	7,730.00	12.5000	12.4000	12.5000	12.4000	12.4000	12.5000	-0.80
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	2	4,928	1,281.28	0.2600	0.2600	0.2600	0.2600	0.2600	0.2700	-3.70
MAM	MAMBRICOLAJ S.A.	XRS1	28	1,108	66,102.00	60.0000	59.2000	60.1000	59.7000	60.0000	60.4000	-0.66
MECE	MECANICA FINA SA	REGS	2	110	2,906.00	26.4000	26.4000	26.6000	26.4000	26.6000	26.8000	-0.75
M	MedLife S.A.	REGS	113	20,300	342,796.95	16.9500	16.8500	17.0000	16.9000	16.8500	16.9000	-0.30
MOBE	MOBEST SA BUCURESTI	XRS1	1	1,300	1,768.00	1.3600	1.3600	1.3600	1.3600	1.3600	1.3800	-1.45
NRF	NOROFERT S.A.	XRS1	67	4,719	91,008.98	19.5000	19.0600	19.5000	19.2800	19.3200	19.4600	-0.72
OIL	OIL TERMINAL S.A.	REGS	2	1,600	293.85	0.1835	0.1835	0.1860	0.1835	0.1860	0.1855	0.27
SNP	OMV PETROM S.A.	REGS	90	535,923	231,004.69	0.4340	0.4290	0.4340	0.4310	0.4305	0.4290	0.35
ONE	ONE UNITED PROPERTIES	REGS	225	669,546	1,206,188.18	1.8100	1.7900	1.8200	1.8000	1.8000	1.8100	-0.55
PBK	PATRIA BANK S.A.	REGS	6	34,547	3,356.76	0.0970	0.0970	0.0990	0.0972	0.0970	0.0990	-2.02
PREB	PREBET SA AIUD	REGS	13	8,810	12,734.74	1.4450	1.4400	1.4800	1.4450	1.4800	1.4950	-1.00
VAC	PRODVINALCO S.A.	XRS1	1	782	4,301.00	5.5000	5.5000	5.5000	5.5000	5.5000	5.3000	3.77
PPL	PROMATERIS S.A.	REGS	2	371	2,003.40	5.4000	5.4000	5.4000	5.4000	5.4000	5.5000	-1.82
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	1	100	6.00	0.0600	0.0600	0.0600	0.0600	0.0600	0.0565	6.19
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	135	28,513	429,711.35	15.1000	15.0000	15.2000	15.0500	15.0500	15.0000	0.33
RKOT	RAIKO TRANSILVANIA	XRS1	4	720	2,306.40	3.2600	3.2000	3.2600	3.2000	3.2000	3.2000	0.00
RTRA	RETRASIB SA	REGS	1	22	330.00	15.0000	15.0000	15.0000	15.0000	15.0000	15.0000	0.00
ROOF	ROMANOFIR SA TALMACIU	XRS1	2	6,300	113,400.00	18.0000	18.0000	18.0000	18.0000	18.0000	18.0000	0.00
MCAB	ROMCAB SA	REGS	19	4,005	15,764.00	4.0400	3.8800	4.0600	3.9400	3.9000	4.0800	-4.41
ROCE	ROMCARBON SA	REGS	4	23,015	5,023.30	0.2200	0.2180	0.2200	0.2180	0.2200	0.2220	-0.90
BRNA	ROMNAV SA BRAILA	XRS1	7	467	12,198.00	26.0000	26.0000	28.0000	26.2000	27.4000	26.0000	5.38
RRC	ROMPETROL RAFINARE S.A.	REGS	9	91,450	4,348.97	0.0475	0.0470	0.0490	0.0475	0.0490	0.0495	-1.01
PTR	ROMPETROL WELL SERVICES S.A.	REGS	31	58,367	27,065.87	0.4600	0.4580	0.4700	0.4640	0.4700	0.4650	1.08
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	85	12,111	330,569.60	27.4500	27.2000	27.4500	27.3000	27.3000	27.4500	-0.55
SNG	S.N.G.N. ROMGAZ S.A.	REGS	128	20,041	617,284.35	31.2000	30.6500	31.2000	30.8000	30.8000	31.1500	-1.12
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	102	3,231	887,129.50	276.0000	274.0000	276.0000	274.5000	275.0000	275.0000	0.00
SAFE	SAFETECH INNOVATIONS	XRS1	313	36,284	642,021.60	18.5000	16.9000	18.6000	17.7000	18.0000	17.8800	0.67
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	4	833	5,254.65	6.3000	6.3000	6.4000	6.3000	6.4000	6.3500	0.79
SAP	SAP SE	XRSI	1	3	1,757.40	585.8000	585.8000	585.8000	585.8000	585.8000	607.4000	-3.56
SIF1	SIF BANAT CRISANA S.A.	REGS	14	16,971	45,639.63	2.6700	2.6700	2.7300	2.6900	2.7000	2.7300	-1.10
SIF4	SIF MUNTENIA S.A.	REGS	49	198,444	251,872.61	1.3000	1.2600	1.3000	1.2700	1.2700	1.3050	-2.68
SIF5	SIF OLTENIA S.A.	REGS	26	68,130	125,777.57	1.8500	1.8400	1.8560	1.8460	1.8560	1.8600	-0.22
SIF3	SIF TRANSILVANIA S.A.	REGS	16	23,103	8,958.73	0.3920	0.3860	0.3920	0.3880	0.3900	0.3900	0.00
SMTL	SIMTEL TEAM	XRS1	35	3,126	92,999.80	29.6000	29.6000	30.0000	29.8000	30.0000	29.8000	0.67
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	53	13,491	168,909.46	12.6000	12.4800	12.6000	12.5200	12.5400	12.5600	-0.16
SFG	Sphera Franchise Group	REGS	61	36,708	662,038.50	18.3500	18.0000	18.5000	18.0500	18.0000	18.2500	-1.37
SPTU	SPIT BUCOVINA SA SUCEAVA	XRS1	1	16,000	16,000.00	1.0000	1.0000	1.0000	1.0000	1.0000	1.0000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	96	354,487	122,542.81	0.3500	0.3420	0.3510	0.3460	0.3480	0.3500	-0.57
REIT	Star Residence Invest	XRS1	52	230,446	51,471.18	0.2330	0.2205	0.2330	0.2235	0.2250	0.2330	-3.43
TRP	TERAPLAST SA	REGS	300	1,609,819	1,479,548.58	0.9190	0.9160	0.9200	0.9190	0.9190	0.9160	0.33
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	18	1,594	52,822.00	32.2000	32.0000	34.0000	33.2000	33.0000	32.0000	3.13
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	116	21,437	411,112.35	19.4500	19.0500	19.4500	19.2000	19.2000	19.3000	-0.52
TBM	TURBOMECANICA S.A.	REGS	8	20,725	4,860.66	0.2320	0.2320	0.2370	0.2350	0.2350	0.2320	1.29
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	37	458,752	68,236.03	0.1510	0.1350	0.1520	0.1485	0.1380	0.1515	-8.91
UNISEM	UNISEM SA BUCURESTI	XRS1	5	13,209	3,262.00	0.2460	0.2460	0.2560	0.2480	0.2560	0.2540	0.79
BIOW	VIFRANA	XRS1	5	3,070	1,253.91	0.4130	0.4080	0.4130	0.4085	0.4080	0.4130	-1.21
VNC	VRANCART SA	REGS	9	31,815	6,814.34	0.2120	0.2120	0.2160	0.2140	0.2160	0.2140	0.93
SCD	ZENTIVA S.A.	REGS	1	666	1,771.56	2.6600	2.6600	2.6600	2.6600	2.6600	2.7600	-3.62

Quick download

Last session trades