Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 12/21/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 93	Trades: 3,523	Volume: 17,451,754	Value: 24,947,937.82
Totals for the trading session:	Symbols: 137	Trades: 3,662	Volume: 17,500,903	Value: 25,705,660.49

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	1	500	1,420.00	2.8400	2.8400	2.8400	2.8400	2.8400	2.8600	-0.70
ARS	AEROSTAR S.A.	REGS	18	4,825	26,581.00	5.6500	5.5000	5.6500	5.5000	5.5000	5.6500	-2.65
ALB	ALBAPAM S.A.	XRS1	1	50	42.50	0.8500	0.8500	0.8500	0.8500	0.8500	0.8500	0.00
ALR	ALRO S.A.	REGS	15	12,782	29,410.23	2.3200	2.3000	2.3200	2.3000	2.3000	2.3000	0.00
ALT	ALTUR S.A.	REGS	2	64,333	2,412.49	0.0375	0.0375	0.0375	0.0375	0.0375	0.0375	0.00
BBGA	ALUM SA Tulcea	XRS1	2	20	58.80	2.9400	2.9400	2.9400	2.9400	2.9400	2.9600	-0.68
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	20	18,475	13,239.71	0.7080	0.7080	0.7200	0.7160	0.7200	0.7060	1.98
ATB	ANTIBIOTICE S.A.	REGS	10	17,240	8,976.92	0.5220	0.5200	0.5240	0.5200	0.5200	0.5220	-0.38
UARG	ARGUS SA Constanta	XRS1	1	96	180.48	1.8800	1.8800	1.8800	1.8800	1.8800	1.8800	0.00
ASC	ASCENDIA SA	XRS1	2	66	601.00	9.1000	9.1000	9.5000	9.1000	9.5000	11.6000	-18.10
TLV	BANCA TRANSILVANIA S.A.	REGS	246	1,962,173	5,169,294.34	2.6350	2.6250	2.6400	2.6350	2.6300	2.6250	0.19
BIO	BIOFARM S.A.	REGS	15	146,599	51,273.47	0.3460	0.3460	0.3510	0.3500	0.3510	0.3480	0.86
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	54	103,498	107,758.96	1.0450	1.0250	1.0550	1.0400	1.0400	1.0450	-0.48
BRCR	BRAICONF SA BRAILA	XRS1	1	300	122.40	0.4080	0.4080	0.4080	0.4080	0.4080	0.4000	2.00
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	161	105,813	1,689,118.74	15.9800	15.9200	15.9800	15.9600	15.9600	15.9600	0.00
BIBU	BTT SA BUCURESTI	XRS1	1	1	4.00	4.0000	4.0000	4.0000	4.0000	4.0000	3.7000	8.11
BUCS	BUCOVINA SA SCHEIA	XRS1	1	400	152.00	0.3800	0.3800	0.3800	0.3800	0.3800	0.4000	-5.00
BVB	BURSA DE VALORI BUCURESTI SA	REGS	13	489	12,530.30	25.8000	25.5000	25.8000	25.6000	25.7000	25.8000	-0.39
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	90	53,146	1,063,136.35	20.3000	19.9000	20.3000	20.0000	19.9500	20.3000	-1.72
CBC	CARBOCHIM S.A.	REGS	1	8	119.20	14.9000	14.9000	14.9000	14.9000	14.9000	15.0000	-0.67
CAIN	CASA ALBA - INDEPENDENTA SA SIBIU	XRS1	4	45	1,670.60	40.0000	35.2000	50.0000	37.2000	35.2000	40.0000	-12.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	15	75,230	7,202.03	0.0960	0.0935	0.0995	0.0955	0.0995	0.0990	0.51
CEON	CEMACON SA	REGS	3	14,005	5,139.86	0.3720	0.3670	0.3720	0.3670	0.3720	0.3700	0.54
CBKN	COMMERZBANK AG	XRSI	16	1,795	44,721.33	25.2050	24.8000	25.2050	24.9150	25.0050	25.3800	-1.48
CMP	COMPA S. A.	REGS	7	12,100	10,267.60	0.8560	0.8460	0.8560	0.8480	0.8460	0.8500	-0.47
COMI	CONDMAG S.A.	REGS	4	57,126	604.57	0.0100	0.0100	0.0110	0.0105	0.0105	0.0105	0.00
COTE	CONPET SA	REGS	54	3,991	320,148.40	80.4000	80.0000	81.2000	80.2000	80.8000	80.0000	1.00
CFED	CONSTRUCTII FEROVIARE CRAIOVA SA CRAIOVA	XRS1	2	1,580	404.48	0.2560	0.2560	0.2560	0.2560	0.2560	0.2200	16.36
CTT	CONTINENTAL A.G.	XRSI	3	21	11,573.10	550.0000	547.5000	551.6000	551.1000	547.5000	564.6000	-3.03
DAI	DAIMLER A.G.	XRSI	3	80	17,920.00	224.0000	224.0000	224.0000	224.0000	224.0000	227.1000	-1.37
DBK	DEUTSCHE BANK AG	XRSI	16	534	18,838.78	35.5100	35.0100	35.5700	35.2800	35.2000	35.7350	-1.50
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	10	129	9,330.40	73.0000	71.9400	73.0000	72.3200	71.9400	73.2200	-1.75
DIGI	Digi Communications N.V.	REGS	12	11,422	389,375.70	34.2000	33.8000	34.2000	34.1000	33.8000	34.2000	-1.17
ELJ	ELECTROAPARATAJ S.A.	REGS	1	5,000	550.00	0.1100	0.1100	0.1100	0.1100	0.1100	0.1100	0.00
ELGS	ELECTROARGES SA	REGS	4	1,039	1,148.67	1.1100	1.0950	1.1100	1.1050	1.1100	1.1100	0.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	2	1,000	7,260.00	7.2000	7.2000	7.4000	7.2500	7.4000	7.2000	2.78
EPT	ELECTROPUTERE S.A.	REGS	4	448,398	3,798.03	0.0080	0.0080	0.0090	0.0085	0.0090	0.0080	12.50
EBS	Erste Group Bank AG	REGS	3	205	32,757.50	159.8000	159.5000	159.8000	159.8000	159.5000	161.1000	-0.99
RMAH	FARMACEUTICA REMEDIA SA	REGS	5	12,030	4,496.48	0.3760	0.3720	0.3800	0.3740	0.3720	0.3760	-1.06
FP	FONDUL PROPRIETATEA	REGS	236	1,667,226	2,098,920.84	1.2650	1.2550	1.2700	1.2600	1.2550	1.2550	0.00
IARV	IAR SA Brasov	REGS	14	572	9,750.50	17.2000	17.0000	17.2000	17.0000	17.1000	17.0000	0.59
ICSI	ICSIM SA BUCURESTI	XRS1	6	2,000	5,294.00	2.5800	2.5800	2.6800	2.6400	2.6800	2.5000	7.20
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	1	5,000	3,830.00	0.7660	0.7660	0.7660	0.7660	0.7660	0.7660	0.00
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	9	89,320	133,177.49	1.5000	1.4800	1.5000	1.4900	1.4850	1.4900	-0.34
IPRU	IPROEB SA Bistrita	XRS1	10	23,276	19,029.23	0.8250	0.8100	0.8250	0.8200	0.8200	0.8200	0.00
MECF	MECANICA CEAHLAU	REGS	6	67,500	11,052.50	0.1630	0.1630	0.1640	0.1640	0.1640	0.1640	0.00
MECE	MECANICA FINA SA	REGS	4	2,178	16,584.90	7.5500	7.5500	7.7000	7.6000	7.7000	6.9000	11.59
MECP	MECON SA BRASOV	XRS1	1	4	73.60	18.4000	18.4000	18.4000	18.4000	18.4000	17.0000	8.24
M	MedLife S.A.	REGS	18	941	33,747.90	36.2000	35.5000	36.2000	35.9000	36.2000	36.4000	-0.55
MINX	MINEXFOR SA DEVA	XRS1	4	1,000	2,840.00	2.8400	2.8400	2.8400	2.8400	2.8400	2.8400	0.00
MODY	MOLDOVA SA VASLUI	XRS1	5	10,100	3,978.00	0.3900	0.3800	0.4000	0.3940	0.4000	0.5400	-25.93
NCHI	NAPOCHIM IMOBILIARE S.A. CLUJ-NAPOCA	XRS1	1	3,000	672.00	0.2240	0.2240	0.2240	0.2240	0.2240	0.2240	0.00
OIL	OIL TERMINAL S.A.	REGS	12	55,725	14,315.40	0.2560	0.2560	0.2600	0.2570	0.2590	0.2600	-0.38
SNP	OMV PETROM S.A.	REGS	137	2,391,447	1,065,752.95	0.4450	0.4425	0.4480	0.4455	0.4480	0.4450	0.67
PACY	PALACE SA SINAIA	XRS1	1	214	85.60	0.4000	0.4000	0.4000	0.4000	0.4000	0.4500	-11.11
PBK	PATRIA BANK S.A.	REGS	8	80,216	8,327.12	0.1035	0.1035	0.1045	0.1040	0.1045	0.1045	0.00
PREB	PREBET SA AIUD	REGS	22	18,878	12,349.59	0.6400	0.6400	0.6600	0.6550	0.6600	0.6300	4.76
VAC	PRODVINALCO S.A.	XRS1	6	1,513	6,252.30	4.1800	3.9000	4.2000	4.1400	3.9000	4.1000	-4.88
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	7	416,000	25,136.00	0.0610	0.0600	0.0610	0.0605	0.0600	0.0600	0.00
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	22	4,060	93,047.10	23.0000	22.8000	23.0000	22.9000	23.0000	23.0000	0.00
ROCE	ROMCARBON SA	REGS	24	119,181	16,199.96	0.1350	0.1350	0.1365	0.1360	0.1365	0.1345	1.49
RRC	ROMPETROL RAFINARE S.A.	REGS	2	40,000	1,940.00	0.0485	0.0485	0.0485	0.0485	0.0485	0.0485	0.00
PTR	ROMPETROL WELL SERVICES S.A.	REGS	16	114,969	43,603.58	0.3760	0.3760	0.3820	0.3800	0.3820	0.3780	1.06
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	141	37,482	562,515.24	15.1400	14.9800	15.1400	15.0000	15.0000	15.1400	-0.92
SNG	S.N.G.N. ROMGAZ S.A.	REGS	99	19,347	726,962.60	37.8000	37.2000	37.8000	37.6000	37.3000	37.7000	-1.06
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	155	1,954	650,910.50	329.5000	329.0000	336.5000	333.0000	334.0000	329.5000	1.37
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	1	100	330.00	3.3000	3.3000	3.3000	3.3000	3.3000	3.2200	2.48
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	1	35	136.50	3.9000	3.9000	3.9000	3.9000	3.9000	3.9000	0.00
SERC	SERICO SA BUCURESTI	XRS1	1	400	508.00	1.2700	1.2700	1.2700	1.2700	1.2700	1.4100	-9.93
SIF1	SIF BANAT CRISANA S.A.	REGS	262	523,427	1,577,049.73	2.9600	2.9600	3.0800	3.0100	2.9900	2.9400	1.70
SIF2	SIF MOLDOVA S.A.	REGS	179	759,087	1,403,727.84	1.7900	1.7900	1.9200	1.8500	1.8250	1.7850	2.24
SIF4	SIF MUNTENIA S.A.	REGS	363	1,495,244	1,432,253.09	0.9260	0.9260	0.9900	0.9580	0.9700	0.9180	5.66
SIF5	SIF OLTENIA S.A.	REGS	361	1,454,017	4,016,907.87	2.7300	2.7200	2.8300	2.7600	2.7600	2.7300	1.10
SIF3	SIF TRANSILVANIA S.A.	REGS	287	2,663,786	1,157,172.76	0.4190	0.4190	0.4460	0.4340	0.4340	0.4170	4.08
SIOB	SIMBETON SA ORADEA	XRS1	7	28,123	14,230.97	0.5400	0.3900	0.5400	0.5050	0.3900	0.5350	-27.10
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	31	9,525	102,905.95	10.8000	10.7500	10.8500	10.8000	10.8500	10.7000	1.40
SFG	Sphera Franchise Group	REGS	11	3,088	61,970.00	20.0000	20.0000	20.3000	20.1000	20.0000	20.0000	0.00
SPTU	SPIT BUCOVINA SA SUCEAVA	XRS1	6	16,194	21,014.81	1.2500	1.2500	1.4000	1.3000	1.4000	1.4000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	27	399,042	34,640.99	0.0878	0.0860	0.0880	0.0868	0.0874	0.0878	-0.46
TRP	TERAPLAST SA	REGS	110	1,153,044	348,430.69	0.2980	0.2980	0.3110	0.3020	0.3050	0.2970	2.69
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	7	724	10,353.60	14.3000	14.3000	14.4000	14.3000	14.4000	14.3000	0.70
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	4	187,273	5,430.92	0.0290	0.0290	0.0290	0.0290	0.0290	0.0290	0.00
BALN	TRATAMENT BALNEAR BUZIAS SA BUZIAS	XRS1	1	1,859	176.61	0.0950	0.0950	0.0950	0.0950	0.0950	0.0900	5.56
TBM	TURBOMECANICA S.A.	REGS	43	256,604	95,304.32	0.3740	0.3700	0.3740	0.3710	0.3720	0.3740	-0.53
TUAA	TURISM COVASNA SA COVASNA	XRS1	4	13,100	695.58	0.0530	0.0530	0.0565	0.0530	0.0545	0.0565	-3.54
TUFE	TURISM FELIX S.A.	REGS	2	775	282.10	0.3640	0.3640	0.3640	0.3640	0.3640	0.3640	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	10	138,240	18,056.94	0.1290	0.1290	0.1320	0.1310	0.1320	0.1310	0.76
UNP	UNIPER S.E.	XRSI	1	20	2,797.00	139.8500	139.8500	139.8500	139.8500	139.8500	137.5000	1.71
UNISEM	UNISEM SA BUCURESTI	XRS1	4	14,000	1,824.27	0.1300	0.1300	0.1330	0.1300	0.1300	0.1210	7.44
UZT	UZTEL S.A.	REGS	3	1,300	1,980.00	1.5000	1.5000	1.5500	1.5200	1.5500	1.5000	3.33
UZC	UZUC S.A.	XRS1	1	1,685	5,324.60	3.1600	3.1600	3.1600	3.1600	3.1600	3.2000	-1.25
VNC	VRANCART SA	REGS	4	21,067	3,326.99	0.1580	0.1560	0.1580	0.1580	0.1580	0.1580	0.00
SCD	ZENTIVA S.A.	REGS	2	348	1,116.40	3.2700	3.2000	3.2700	3.2100	3.2000	3.2800	-2.44

Quick download

Last session trades