Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 4/27/2022

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 118	Trades: 4,582	Volume: 24,714,101	Value: 35,191,920.83
Totals for the trading session:	Symbols: 209	Trades: 5,313	Volume: 25,189,356	Value: 47,760,266.43

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
BENTO	2B Intelligent Soft	XRS1	12	3,620	39,543.00	10.8000	10.8000	11.0000	10.9000	11.0000	10.8000	1.85
2P	2PERFORMANT NETWORK	XRS1	8	780	2,972.39	3.8300	3.7000	3.9900	3.8100	3.9000	3.8800	0.52
AAG	AAGES S.A.	REGS	6	3,400	10,558.00	3.1200	3.1000	3.1400	3.1000	3.1400	3.1800	-1.26
ABN	ABN Systems International	XRS1	2	6	25.20	4.1000	4.1000	4.3000	4.2000	4.3000	4.3700	-1.60
ADISS	ADISS	XRS1	1	50	47.00	0.9400	0.9400	0.9400	0.9400	0.9400	0.9400	0.00
ARS	AEROSTAR S.A.	REGS	2	338	2,687.10	7.9500	7.9500	7.9500	7.9500	7.9500	7.9500	0.00
AAB	AGROLAND AGRIBUSINESS	XRS1	11	447	13,917.40	31.2000	31.0000	31.2000	31.1000	31.0000	31.3000	-0.96
AG	AGROLAND BUSINESS SYSTEM	XRS1	29	16,615	53,303.26	3.2150	3.1300	3.2300	3.2100	3.2250	3.1500	2.38
MILK	AGROSERV MARIUTA	XRS1	15	1,176	8,716.68	7.5000	7.3800	7.5000	7.4200	7.4400	7.5000	-0.80
CLAIM	AIR CLAIM	XRS1	11	1,600	4,076.13	2.4600	2.4600	2.6000	2.5500	2.5800	2.4000	7.50
ALR	ALRO S.A.	REGS	32	33,860	47,952.99	1.4300	1.4000	1.4300	1.4150	1.4200	1.3950	1.79
ALT	ALTUR S.A.	REGS	2	18,500	852.75	0.0460	0.0460	0.0495	0.0460	0.0495	0.0490	1.02
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	26	8,661	14,397.05	1.6950	1.6500	1.6950	1.6600	1.6500	1.6950	-2.65
ATB	ANTIBIOTICE S.A.	REGS	4	5,555	2,994.59	0.5400	0.5380	0.5400	0.5400	0.5380	0.5420	-0.74
AQ	AQUILA PART PROD COM	REGS	43	592,563	461,275.23	0.7800	0.7600	0.8000	0.7780	0.7800	0.7800	0.00
AST	ARCTIC STREAM	XRS1	7	300	6,170.00	20.8000	20.4000	20.8000	20.6000	20.4000	20.6000	-0.97
UARG	ARGUS SA Constanta	XRS1	6	2,569	4,422.80	1.7500	1.7100	1.7500	1.7200	1.7200	1.7600	-2.27
AROBS	AROBS TRANSILVANIA SOFTWARE	XRS1	86	540,083	542,381.95	1.0000	0.9980	1.0300	1.0040	0.9980	0.9860	1.22
ASC	ASCENDIA SA	XRS1	5	537	10,097.40	18.8000	18.8000	19.7000	18.8000	19.7000	19.5000	1.03
TLV	BANCA TRANSILVANIA S.A.	REGS	316	2,393,035	5,943,833.62	2.4900	2.4750	2.4950	2.4850	2.4950	2.4750	0.81
BAYN	BAYER AG.	XRSI	1	4	1,313.80	328.4500	328.4500	328.4500	328.4500	328.4500	316.3000	3.84
BIO	BIOFARM S.A.	REGS	33	154,916	96,196.18	0.6400	0.6200	0.6480	0.6220	0.6400	0.6340	0.95
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	15	83,449	27,015.32	0.3235	0.3210	0.3290	0.3235	0.3285	0.3230	1.70
BONA	BONAS IMPORT EXPORT	XRS1	3	2,205	3,137.25	1.4200	1.4200	1.4500	1.4250	1.4500	1.4500	0.00
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	741	274,054	3,763,767.62	13.3800	13.3800	13.9400	13.7400	13.7000	13.3000	3.01
BVB	BURSA DE VALORI BUCURESTI SA	REGS	14	2,984	82,610.20	27.7000	27.5000	27.9000	27.7000	27.8000	27.7000	0.36
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	70	14,650	277,467.55	19.0000	18.6000	19.2000	18.9500	18.9000	18.7000	1.07
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	1	2,500	200.00	0.0800	0.0800	0.0800	0.0800	0.0800	0.0765	4.58
CEON	CEMACON SA	REGS	9	18,062	12,090.47	0.6800	0.6640	0.6800	0.6700	0.6660	0.6700	-0.60
CEPO	CEPROCIM SA BUCURESTI	XRS1	1	33	79.20	2.4000	2.4000	2.4000	2.4000	2.4000	2.4200	-0.83
CRC	CHIMCOMPLEX S.A. BORZESTI	REGS	15	1,654	31,588.10	19.0000	18.9000	19.2000	19.1000	19.2000	18.5000	3.78
CHRD	CHROMOSOME DYNAMICS	XRS1	1	25	745.00	29.8000	29.8000	29.8000	29.8000	29.8000	31.2000	-4.49
CBKN	COMMERZBANK AG	XRSI	12	3,862	152,502.22	39.2900	39.2900	39.7500	39.4900	39.4800	39.1100	0.95
CMP	COMPA S. A.	REGS	8	36,340	18,912.75	0.5220	0.5200	0.5260	0.5200	0.5200	0.5220	-0.38
CMVX	COMVEX SA CONSTANTA	XRS1	2	312	11,024.00	34.4000	34.4000	37.0000	35.4000	37.0000	37.0000	0.00
COMI	CONDMAG S.A.	REGS	11	1,564,100	11,730.80	0.0075	0.0075	0.0080	0.0075	0.0080	0.0080	0.00
CC	CONNECTIONS CONSULT S.A.	XRS1	30	8,208	33,309.05	4.1400	4.0000	4.3000	4.0600	4.0000	4.2600	-6.10
COTE	CONPET SA	REGS	45	716	50,667.00	71.2000	70.4000	71.2000	70.8000	71.0000	71.2000	-0.28
CTT	CONTINENTAL A.G.	XRSI	2	11	3,769.20	345.2000	342.4000	345.2000	342.7000	342.4000	332.0000	3.13
DBK	DEUTSCHE BANK AG	XRSI	6	183	9,307.80	50.8000	50.8000	51.2000	50.8600	51.2000	50.8000	0.79
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	4	405	13,655.15	33.7800	33.6250	34.0400	33.7150	33.6250	33.1950	1.30
DPW	DEUTSCHE POST A.G.	XRSI	1	200	38,088.00	190.4400	190.4400	190.4400	190.4400	190.4400	185.3600	2.74
DIGI	Digi Communications N.V.	REGS	44	8,408	334,192.70	39.0000	39.0000	40.4000	39.7000	39.7000	39.0000	1.79
DN	DN Agrar Group	XRS1	6	11,600	21,500.00	1.8540	1.8300	1.8600	1.8540	1.8600	1.8540	0.32
DENT	Dr. Fischer Dental	XRS1	8	2,850	14,112.04	5.3800	4.9200	5.3800	4.9500	5.1000	5.1000	0.00
ELJ	ELECTROAPARATAJ S.A.	REGS	2	12,466	1,346.33	0.1080	0.1080	0.1080	0.1080	0.1080	0.1080	0.00
ELMA	ELECTROMAGNETICA SA	REGS	7	42,291	5,553.01	0.1300	0.1300	0.1340	0.1310	0.1300	0.1330	-2.26
EBS	Erste Group Bank AG	REGS	21	708	101,917.10	143.6500	143.2500	145.0000	143.9500	145.0000	145.5000	-0.34
EVER	EVERGENT INVESTMENTS S.A.	REGS	18	106,197	121,091.51	1.1250	1.1200	1.1500	1.1400	1.1350	1.1400	-0.44
RMAH	FARMACEUTICA REMEDIA SA	REGS	3	1,881	1,276.77	0.6780	0.6780	0.6900	0.6780	0.6900	0.6780	1.77
FLAO	FLAROS SA BUCURESTI	XRS1	1	1	115.00	115.0000	115.0000	115.0000	115.0000	115.0000	118.0000	-2.54
FP	FONDUL PROPRIETATEA	REGS	413	5,118,725	10,356,988.59	2.0350	2.0150	2.0600	2.0250	2.0200	2.0200	0.00
GAOY	GASTRONOM SA BUZAU	XRS1	1	39	2,535.00	65.0000	65.0000	65.0000	65.0000	65.0000	65.0000	0.00
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	1	26	37.18	1.4300	1.4300	1.4300	1.4300	1.4300	1.3700	4.38
CAB	GOCAB SOFTWARE S.A.	XRS1	2	5,000	749.00	0.1498	0.1498	0.1498	0.1498	0.1498	0.1498	0.00
GSH	Grup Serban Holding	XRS1	3	4,100	8,202.00	2.0200	2.0000	2.0200	2.0000	2.0000	2.0000	0.00
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	12	4,285	7,426.42	1.7250	1.7250	1.7500	1.7350	1.7250	1.7400	-0.86
ROC1	HOLDINGROCK1	XRS1	5	746	7,716.50	10.3400	10.2000	10.4000	10.3400	10.4000	10.1800	2.16
IARV	IAR SA Brasov	REGS	8	1,037	10,255.70	9.7600	9.7600	10.2000	9.8800	10.2000	10.2000	0.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	33	42,935	30,014.48	0.7160	0.6910	0.7160	0.6990	0.7100	0.7080	0.28
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	12	413,998	282,339.35	0.6500	0.6500	0.6960	0.6820	0.6840	0.6960	-1.72
IPRU	IPROEB SA Bistrita	XRS1	3	2,800	1,214.00	0.4300	0.4300	0.4400	0.4340	0.4400	0.4380	0.46
LIH	LIFE IS HARD S.A.	XRS1	6	1,163	4,053.10	3.4600	3.4600	3.6000	3.4900	3.5800	3.4500	3.77
MACO	MACOFIL SA TG. JIU	XRS1	3	307	4,605.00	15.0000	15.0000	15.0000	15.0000	15.0000	15.0000	0.00
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	15	130,652	28,974.79	0.2210	0.2200	0.2320	0.2220	0.2310	0.2190	5.48
MAM	MAMBRICOLAJ S.A.	XRS1	8	3,097	12,811.20	4.0900	4.0100	4.1500	4.1400	4.0100	4.1000	-2.20
MECF	MECANICA CEAHLAU	REGS	2	1,000	125.50	0.1220	0.1220	0.1290	0.1260	0.1290	0.1290	0.00
METY	MECANICA ROTES SA Targoviste	XRS1	4	42	7.76	0.1350	0.1350	0.1880	0.1850	0.1880	0.1870	0.53
M	MedLife S.A.	REGS	106	18,399	369,628.63	19.9800	19.8200	20.3500	20.1000	20.0500	19.8200	1.16
DAI	Mercedes Benz Group AG	XRSI	3	42	13,602.00	323.6000	323.6000	324.0000	323.8500	324.0000	323.0000	0.31
MOBG	MOBEX SA TG.MURES	XRS1	1	1	16.00	16.0000	16.0000	16.0000	16.0000	16.0000	17.0000	-5.88
NRF	NOROFERT S.A.	XRS1	18	761	6,513.01	8.4800	8.4800	8.6200	8.5600	8.6000	8.6500	-0.58
OIL	OIL TERMINAL S.A.	REGS	4	14,937	2,200.80	0.1460	0.1460	0.1490	0.1475	0.1490	0.1455	2.41
SNP	OMV PETROM S.A.	REGS	222	3,998,733	1,808,120.55	0.4520	0.4470	0.4530	0.4520	0.4525	0.4505	0.44
ONE	ONE UNITED PROPERTIES	REGS	55	686,325	987,317.43	1.4320	1.4180	1.4420	1.4380	1.4180	1.4380	-1.39
PBK	PATRIA BANK S.A.	REGS	2	4,125	360.53	0.0874	0.0874	0.0874	0.0874	0.0874	0.0836	4.55
PREB	PREBET SA AIUD	REGS	11	81,318	146,528.03	1.8050	1.8000	1.8050	1.8000	1.8000	1.8000	0.00
PPL	PROMATERIS S.A.	REGS	1	10	139.00	13.9000	13.9000	13.9000	13.9000	13.9000	14.0000	-0.71
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	23	406,873	36,621.33	0.0958	0.0890	0.0958	0.0900	0.0936	0.0958	-2.30
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	206	121,602	1,117,961.83	9.2900	9.1800	9.3800	9.1900	9.1800	9.2000	-0.22
RKOT	RAIKO TRANSILVANIA	XRS1	6	7,285	10,199.40	1.4000	1.4000	1.4400	1.4000	1.4400	1.4400	0.00
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	6	3,000	59,921.30	19.8000	19.8000	20.0000	20.0000	20.0000	17.6000	13.64
REVA	REVA SA SIMERIA	XRS1	6	298	3,010.00	10.4000	9.2500	10.4000	10.1000	10.2000	10.5000	-2.86
RORX	ROMAERO SA BUCURESTI	XRS1	1	15	522.00	34.8000	34.8000	34.8000	34.8000	34.8000	32.0000	8.75
MCAB	ROMCAB SA	REGS	2	1,009	218.95	0.2170	0.2170	0.2170	0.2170	0.2170	0.2170	0.00
ROCE	ROMCARBON SA	REGS	3	2,375	634.30	0.2670	0.2670	0.2680	0.2670	0.2680	0.2610	2.68
PTR	ROMPETROL WELL SERVICES S.A.	REGS	19	18,365	10,715.13	0.5920	0.5800	0.5920	0.5840	0.5860	0.5840	0.34
RRD	ROMRADIATOARE S.A.	XRS1	1	100	85.00	0.8500	0.8500	0.8500	0.8500	0.8500	0.7100	19.72
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	165	38,184	1,720,094.75	45.3000	44.8000	45.4000	45.0500	45.3000	45.3000	0.00
SNG	S.N.G.N. ROMGAZ S.A.	REGS	212	42,083	1,877,056.45	44.9000	44.3500	45.1000	44.6000	44.5500	44.9500	-0.89
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	40	755	180,361.50	239.0000	238.0000	239.0000	239.0000	238.5000	238.5000	0.00
SAFE	SAFETECH INNOVATIONS	XRS1	27	2,850	34,758.60	11.8600	11.8600	12.3000	12.2000	12.2400	11.8200	3.55
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	1	1	4.78	4.7800	4.7800	4.7800	4.7800	4.7800	5.0500	-5.35
SIE	SIEMENS AG	XRSI	3	8	4,742.00	589.0000	589.0000	600.0000	592.8000	600.0000	548.6000	9.37
SIF1	SIF BANAT CRISANA S.A.	REGS	15	33,944	82,219.33	2.4300	2.3900	2.4500	2.4200	2.4300	2.4200	0.41
SIF4	SIF MUNTENIA S.A.	REGS	14	24,368	28,944.12	1.1800	1.1600	1.2000	1.1900	1.1600	1.1800	-1.69
SIF5	SIF OLTENIA S.A.	REGS	13	59,557	114,961.41	1.9250	1.9250	1.9450	1.9300	1.9350	1.9450	-0.51
SMTL	SIMTEL TEAM	XRS1	30	1,489	33,772.40	22.6500	22.6500	22.8500	22.7000	22.7500	22.6500	0.44
SOCP	SOCEP S.A.	REGS	4	3,324	2,017.49	0.6450	0.6050	0.6450	0.6050	0.6050	0.6100	-0.82
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	88	26,936	233,887.05	8.6600	8.5600	8.7500	8.6800	8.7300	8.6300	1.16
CODE	Softbinator Technologies	XRS1	5	133	9,044.00	68.0000	68.0000	68.0000	68.0000	68.0000	68.6000	-0.87
SFG	Sphera Franchise Group	REGS	31	10,588	143,315.70	13.4500	13.2500	13.6000	13.5500	13.6000	13.2000	3.03
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	381	5,896,959	1,322,291.47	0.2220	0.2195	0.2370	0.2240	0.2200	0.2230	-1.35
REIT	Star Residence Invest	XRS1	15	133,744	23,872.89	0.1780	0.1735	0.1805	0.1785	0.1805	0.1785	1.12
STOF	STOFE SA BUHUSI	XRS1	1	100	118.00	1.1800	1.1800	1.1800	1.1800	1.1800	1.6100	-26.71
TRP	TERAPLAST SA	REGS	326	1,008,451	811,229.90	0.7900	0.7900	0.8140	0.8040	0.8080	0.7870	2.67
TRVM	TRANSCOM SA BUCURESTI	XRS1	1	1,000	680.00	0.6800	0.6800	0.6800	0.6800	0.6800	0.7400	-8.11
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	24	5,239	90,414.40	17.0500	17.0500	17.6500	17.2500	17.4500	17.0500	2.35
TRANSI	TRANSILVANIA INVESTMENTS ALLIANCE S.A.	REGS	17	100,258	28,628.97	0.2830	0.2830	0.2890	0.2860	0.2860	0.2830	1.06
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	4	36,821	1,270.33	0.0345	0.0345	0.0350	0.0345	0.0350	0.0305	14.75
TRGI	TRANSPORTURI AUTO GIULESTI SA BUCURESTI	XRS1	4	523	35,564.00	68.0000	68.0000	68.0000	68.0000	68.0000	68.0000	0.00
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	86	56,795	529,321.72	9.2600	9.2600	9.5400	9.3200	9.3900	9.2700	1.29
TBM	TURBOMECANICA S.A.	REGS	25	116,960	27,087.41	0.2370	0.2250	0.2370	0.2320	0.2340	0.2380	-1.68
UAM	UAMT S.A.	REGS	1	100	112.00	1.1200	1.1200	1.1200	1.1200	1.1200	1.1200	0.00
UZC	UZUC S.A.	XRS1	23	9,435	39,974.86	4.0600	4.0600	4.6000	4.2400	4.1600	3.5400	17.51
BIOW	VIFRANA	XRS1	6	16,685	3,776.64	0.2250	0.2240	0.2320	0.2260	0.2320	0.2350	-1.28
ALW	VISUAL FAN	XRS1	32	4,991	68,288.00	13.1500	13.1500	14.6000	13.7000	14.2000	12.9000	10.08
VNC	VRANCART SA	REGS	2	7,325	1,234.26	0.1685	0.1685	0.1685	0.1685	0.1685	0.1670	0.90

Quick download

Last session trades