Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 8/18/2021

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 122	Trades: 6,428	Volume: 346,972,330	Value: 209,032,572.08
Totals for the trading session:	Symbols: 212	Trades: 7,079	Volume: 347,731,698	Value: 213,140,635.98

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	103	4,473	128,978.90	30.0000	28.2000	30.0000	28.8500	29.2500	30.6000	-4.41
AAG	AAGES S.A.	REGS	1	100	368.00	3.6800	3.6800	3.6800	3.6800	3.6800	3.6800	0.00
ADISS	ADISS	XRS1	6	12,124	16,251.14	1.3300	1.3200	1.3800	1.3400	1.3800	1.3700	0.73
ARS	AEROSTAR S.A.	REGS	18	6,550	51,893.65	7.8000	7.8000	8.0000	7.9000	8.0000	7.7000	3.90
AAB	AGROLAND AGRIBUSINESS	XRS1	16	457	14,192.00	31.0000	30.8000	31.4000	31.0000	31.2000	31.4000	-0.64
AG	AGROLAND BUSINESS SYSTEM	XRS1	60	25,324	116,721.62	4.5700	4.4800	4.6500	4.6100	4.6500	4.5700	1.75
MILK	AGROSERV MARIUTA	XRS1	28	2,531	189,079.50	74.6000	73.6000	76.7000	74.7000	76.5000	73.6000	3.94
CLAIM	AIR CLAIM	XRS1	8	4,021	26,537.99	6.6000	6.5800	6.8200	6.6000	6.8100	6.8100	0.00
ALV	ALLIANZ SE	XRSI	2	2	1,906.90	955.1000	951.8000	955.1000	953.5000	951.8000	962.4000	-1.10
ALR	ALRO S.A.	REGS	27	21,472	63,902.22	2.9400	2.9300	2.9900	2.9800	2.9300	2.9400	-0.34
ALT	ALTUR S.A.	REGS	17	600,000	16,729.00	0.0295	0.0275	0.0295	0.0280	0.0275	0.0305	-9.84
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	22	12,811	16,311.17	1.2850	1.2700	1.2850	1.2750	1.2850	1.2800	0.39
ATB	ANTIBIOTICE S.A.	REGS	10	79,011	42,217.20	0.5360	0.5340	0.5400	0.5340	0.5400	0.5360	0.75
APP	APPRAISAL & VALUATION	XRS1	6	1,558	13,334.85	8.5000	8.4500	8.6000	8.5500	8.4500	8.4500	0.00
SIDG	ARCELORMITTAL HUNEDOARA SA	XRS1	1	500	101.00	0.2020	0.2020	0.2020	0.2020	0.2020	0.2500	-19.20
AST	ARCTIC STREAM	XRS1	20	1,203	32,307.00	27.0000	26.8000	27.0000	26.8000	27.0000	27.0000	0.00
UARG	ARGUS SA Constanta	XRS1	2	868	1,643.20	1.8900	1.8900	1.9000	1.8900	1.9000	1.8400	3.26
ARTE	ARTEGO SA	REGS	5	312	3,779.10	12.3000	11.8000	12.3000	12.1000	12.3000	12.3000	0.00
ASC	ASCENDIA SA	XRS1	1	14	114.10	8.1500	8.1500	8.1500	8.1500	8.1500	8.1500	0.00
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	9	206	4,803.80	27.0000	22.6000	27.0000	23.4000	22.6000	23.4000	-3.42
AVIO	AVIOANE SA CRAIOVA	XRS1	4	1,787	4,518.98	2.5200	2.5200	2.5400	2.5200	2.5400	2.5400	0.00
TLV	BANCA TRANSILVANIA S.A.	REGS	888	3,235,907	8,663,835.05	2.6950	2.6600	2.7050	2.6750	2.6600	2.6950	-1.30
BAYN	BAYER AG.	XRSI	4	12	2,730.25	229.3500	226.9000	229.3500	227.5000	226.9000	230.3000	-1.48
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	2	793.90	396.9500	396.9500	396.9500	396.9500	396.9500	410.0000	-3.18
BIO	BIOFARM S.A.	REGS	15	19,757	12,949.80	0.6500	0.6440	0.6580	0.6560	0.6440	0.6500	-0.92
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	115	696,572	243,084.32	0.3550	0.3430	0.3570	0.3490	0.3500	0.3585	-2.37
BONA	BONAS IMPORT EXPORT	XRS1	40	38,458	77,490.13	2.0600	1.9700	2.0900	2.0150	2.0800	2.1000	-0.95
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	151	110,006	2,039,058.04	18.8800	18.4800	18.9000	18.5400	18.5000	18.6000	-0.54
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	2	29	649.60	22.4000	22.4000	22.4000	22.4000	22.4000	21.2000	5.66
BVB	BURSA DE VALORI BUCURESTI SA	REGS	19	7,413	181,228.20	24.4000	24.4000	24.7000	24.4000	24.4000	24.5000	-0.41
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	41	3,001	73,209.80	24.6000	24.3000	24.7000	24.4000	24.5000	24.6000	-0.41
CRPC	CARPATHIA CAPITAL ALTERNATYWNA SPOLKA INWESTYCYJNA SA	XRS1	5	972	3,693.60	3.8000	3.8000	3.8000	3.8000	3.8000	3.8800	-2.06
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	3	60,700	5,728.60	0.0960	0.0940	0.0980	0.0945	0.0940	0.0940	0.00
CEON	CEMACON SA	REGS	10	21,799	12,664.22	0.5880	0.5700	0.5880	0.5820	0.5800	0.5880	-1.36
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	12	1,258	15,359.50	12.3000	12.2000	12.3000	12.2000	12.2000	12.3000	-0.81
MALI	COMALIM SA ARAD	XRS1	1	125	1,800.00	14.4000	14.4000	14.4000	14.4000	14.4000	18.0000	-20.00
CBKN	COMMERZBANK AG	XRSI	14	4,134	113,237.08	27.4000	27.1750	27.7900	27.3900	27.4950	27.0000	1.83
CMP	COMPA S. A.	REGS	15	35,490	22,810.60	0.6440	0.6400	0.6480	0.6420	0.6460	0.6440	0.31
COTE	CONPET SA	REGS	30	553	45,420.00	82.8000	81.6000	82.8000	82.2000	82.2000	82.8000	-0.72
CTT	CONTINENTAL A.G.	XRSI	5	19	9,208.00	486.5500	483.0000	486.5500	484.6500	483.0000	478.6000	0.92
DAFR	DAFORA SA	REGS	1	2,000	31.00	0.0155	0.0155	0.0155	0.0155	0.0155	0.0160	-3.13
DAI	DAIMLER A.G.	XRSI	1	2	697.50	348.7500	348.7500	348.7500	348.7500	348.7500	357.5500	-2.46
DBK	DEUTSCHE BANK AG	XRSI	13	173	9,490.01	54.8000	54.4000	55.4900	54.8600	54.4000	54.3400	0.11
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	34	2,336	95,977.73	39.8000	39.8000	41.8500	41.0850	41.4450	39.8000	4.13
DIGI	Digi Communications N.V.	REGS	37	5,673	212,814.50	37.9000	37.5000	37.9000	37.5000	37.9000	37.9000	0.00
DOIS	DORNA TURISM SA VATRA DORNEI	XRS1	1	1,330	2,660.00	2.0000	2.0000	2.0000	2.0000	2.0000	2.7000	-25.93
ELGS	ELECTROARGES SA	REGS	2	45,010	36,458.05	0.8100	0.8050	0.8100	0.8100	0.8050	0.8100	-0.62
ELMA	ELECTROMAGNETICA SA	REGS	13	97,490	11,547.72	0.1190	0.1170	0.1200	0.1190	0.1170	0.1200	-2.50
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	1	18	282.60	15.7000	15.7000	15.7000	15.7000	15.7000	15.7000	0.00
EMAI	EMAILUL SA MEDIAS	XRS1	2	19	423.60	22.2000	22.2000	24.0000	22.2000	24.0000	22.0000	9.09
EBS	Erste Group Bank AG	REGS	30	1,329	226,585.05	176.9500	168.3000	177.9000	170.5000	168.3000	177.0000	-4.92
EVER	EVERGENT INVESTMENTS S.A.	REGS	39	256,693	339,409.62	1.3250	1.3150	1.3400	1.3200	1.3400	1.3050	2.68
RMAH	FARMACEUTICA REMEDIA SA	REGS	16	17,611	13,055.94	0.7440	0.7320	0.7440	0.7420	0.7440	0.7340	1.36
FRB	FIREBYTE GAMES	XRS1	18	14,702	9,478.89	0.6470	0.6400	0.6580	0.6450	0.6400	0.6470	-1.08
FP	FONDUL PROPRIETATEA	REGS	206	4,191,639	7,298,963.84	1.7460	1.7400	1.7500	1.7420	1.7420	1.7400	0.11
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	1	8,900	18,690.00	2.1000	2.1000	2.1000	2.1000	2.1000	2.1400	-1.87
HEAL	HELIOS SA ASTILEU	XRS1	2	209	3,114.00	14.8000	14.8000	14.9000	14.9000	14.9000	14.9000	0.00
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	22	19,343	29,060.98	1.5100	1.4950	1.5250	1.5000	1.5250	1.5100	0.99
IAMU	IAMU SA BLAJ	XRS1	4	1,230	9,594.00	7.8000	7.8000	7.8000	7.8000	7.8000	7.8000	0.00
IARV	IAR SA Brasov	REGS	4	610	7,363.50	12.2500	12.0500	12.2500	12.0500	12.2500	12.2000	0.41
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	64	63,067	80,302.16	1.2800	1.2650	1.3150	1.2750	1.3000	1.2750	1.96
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	22	377,720	242,257.10	0.6450	0.6250	0.6450	0.6400	0.6400	0.6500	-1.54
AMAL	INTERNATIONAL CAVIAR CORPORATION SA CALAN	XRS1	2	6,000	348.25	0.0590	0.0575	0.0590	0.0580	0.0575	0.0600	-4.17
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	18	384	16,453.80	42.4000	42.0000	43.6000	42.8000	43.0000	41.6000	3.37
LIH	LIFE IS HARD S.A.	XRS1	19	1,407	12,760.38	9.1600	8.9200	9.1600	9.0600	9.0600	9.1600	-1.09
MACO	MACOFIL SA TG. JIU	XRS1	3	310	4,154.00	13.4000	13.4000	13.4000	13.4000	13.4000	13.7000	-2.19
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	64	136,452	55,841.65	0.4220	0.4000	0.4400	0.4100	0.4300	0.4480	-4.02
MAM	MAMBRICOLAJ S.A.	XRS1	119	14,959	123,942.23	8.5600	8.1000	8.6600	8.2900	8.1600	8.7900	-7.17
MECF	MECANICA CEAHLAU	REGS	5	15,775	2,060.95	0.1310	0.1300	0.1310	0.1310	0.1300	0.1350	-3.70
MECE	MECANICA FINA SA	REGS	6	200	7,273.80	36.2000	36.2000	36.4000	36.4000	36.2000	36.6000	-1.09
M	MedLife S.A.	REGS	125	29,155	497,296.90	17.1500	16.9500	17.2000	17.0500	17.1500	17.1000	0.29
MOIB	MOARA CIBIN SA SIBIU	XRS1	5	22,020	11,292.01	0.5300	0.5050	0.5300	0.5150	0.5050	0.5200	-2.88
NACH	NAPOCHIM SA Cluj	XRS1	1	10	9.00	0.9000	0.9000	0.9000	0.9000	0.9000	1.0000	-10.00
NRF	NOROFERT S.A.	XRS1	253	38,646	389,323.71	10.2600	9.9000	10.5400	10.0800	10.0800	10.2600	-1.75
OIL	OIL TERMINAL S.A.	REGS	5	12,510	2,260.58	0.1815	0.1800	0.1830	0.1805	0.1830	0.1835	-0.27
SNP	OMV PETROM S.A.	REGS	800	306,245,877	144,910,939.61	0.4700	0.4570	0.4750	0.4730	0.4745	0.4700	0.96
ONE	ONE UNITED PROPERTIES	REGS	67	127,855	251,473.45	1.9760	1.9600	1.9760	1.9660	1.9700	1.9740	-0.20
PBK	PATRIA BANK S.A.	REGS	6	56,257	5,482.72	0.0988	0.0974	0.0988	0.0976	0.0988	0.0978	1.02
PREB	PREBET SA AIUD	REGS	15	14,597	18,456.49	1.2700	1.2500	1.2900	1.2650	1.2900	1.2750	1.18
PPL	PROMATERIS S.A.	REGS	1	200	1,600.00	8.0000	8.0000	8.0000	8.0000	8.0000	7.9000	1.27
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	3	91,000	5,114.00	0.0565	0.0540	0.0565	0.0560	0.0565	0.0565	0.00
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	72	25,616	395,049.40	15.4500	15.4000	15.5000	15.4000	15.4500	15.4000	0.32
RKOT	RAIKO TRANSILVANIA	XRS1	4	1,360	3,263.60	2.4000	2.3800	2.4700	2.4000	2.4700	2.4700	0.00
MCAB	ROMCAB SA	REGS	90	30,117	191,432.30	6.2500	5.9500	6.7500	6.3500	6.2500	5.9000	5.93
ROCE	ROMCARBON SA	REGS	6	50,000	13,490.30	0.2680	0.2680	0.2700	0.2700	0.2700	0.2680	0.75
BRNA	ROMNAV SA BRAILA	XRS1	1	11	316.80	28.8000	28.8000	28.8000	28.8000	28.8000	29.4000	-2.04
PTR	ROMPETROL WELL SERVICES S.A.	REGS	11	15,224	6,497.12	0.4330	0.4220	0.4340	0.4270	0.4220	0.4220	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	407	194,545	5,970,637.30	29.8000	29.7000	31.1000	30.7000	31.1000	29.7000	4.71
SNG	S.N.G.N. ROMGAZ S.A.	REGS	123	27,309	890,308.40	32.3500	32.3000	32.7000	32.6000	32.7000	32.1500	1.71
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	91	1,767	453,702.50	255.0000	252.5000	260.0000	257.0000	260.0000	255.0000	1.96
SAFE	SAFETECH INNOVATIONS	XRS1	44	2,704	38,688.08	14.6000	14.1600	14.6000	14.3000	14.5600	14.6800	-0.82
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	8	475	2,773.75	5.8500	5.8000	5.8500	5.8500	5.8500	6.0000	-2.50
NCHI	SCALA DEVELOPMENT S.A. CLUJ-NAPOCA	XRS1	8	11,370	7,417.90	0.6550	0.6500	0.6550	0.6500	0.6500	0.6800	-4.41
SEOL	SEMROM OLTENIA SA CRAIOVA	XRS1	3	2,632	2,289.84	0.8700	0.8700	0.8700	0.8700	0.8700	0.8700	0.00
SERC	SERICO SA BUCURESTI	XRS1	14	41,677	18,809.65	0.4500	0.4500	0.4600	0.4520	0.4500	0.4680	-3.85
SIF1	SIF BANAT CRISANA S.A.	REGS	13	1,670	4,370.62	2.6400	2.6000	2.6400	2.6200	2.6100	2.6000	0.38
SIF4	SIF MUNTENIA S.A.	DEALS	1	600,000	960,000.00	1.6000	1.6000	1.6000	1.6000	1.6000	1.5650	2.24
SIF4	SIF MUNTENIA S.A.	REGS	15	21,466	34,044.28	1.5850	1.5450	1.5900	1.5850	1.5850	1.5650	1.28
SIF5	SIF OLTENIA S.A.	REGS	29	102,074	187,129.17	1.8340	1.8260	1.8400	1.8340	1.8300	1.8460	-0.87
SIF3	SIF TRANSILVANIA S.A.	REGS	15	48,320	18,362.58	0.3800	0.3790	0.3820	0.3800	0.3800	0.3830	-0.78
SMTL	SIMTEL TEAM	XRS1	56	3,153	100,058.15	32.0500	31.3000	32.2000	31.7500	32.0000	32.0500	-0.16
SOCP	SOCEP S.A.	REGS	2	1,726	793.96	0.4600	0.4600	0.4600	0.4600	0.4600	0.4500	2.22
NAPO	SOCIETATEA DE CONSTRUCTII NAPOCA SA	REGS	1	33	162.36	4.9200	4.9200	4.9200	4.9200	4.9200	4.9200	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	167	67,876	777,877.80	11.2600	11.2000	11.5800	11.4600	11.5000	11.1800	2.86
SFG	Sphera Franchise Group	REGS	112	52,029	852,962.60	16.9000	16.0500	16.9000	16.4000	16.5000	16.8000	-1.79
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	654	6,983,297	2,302,822.90	0.3490	0.3200	0.3490	0.3300	0.3360	0.3510	-4.27
REIT	Star Residence Invest	XRS1	9	26,475	5,424.96	0.2050	0.2045	0.2070	0.2050	0.2045	0.2075	-1.45
TRP	TERAPLAST SA	REGS	552	21,459,245	28,334,454.09	1.2900	1.2760	1.3340	1.3200	1.3280	1.2920	2.79
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	14	231	7,812.80	34.0000	33.6000	34.0000	33.8000	34.0000	34.0000	0.00
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	1	2,284	67.38	0.0295	0.0295	0.0295	0.0295	0.0295	0.0290	1.72
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	25	5,528	113,803.90	20.6500	20.5000	20.6500	20.6000	20.6000	20.6000	0.00
TBM	TURBOMECANICA S.A.	REGS	32	164,451	34,124.68	0.2130	0.2050	0.2130	0.2080	0.2110	0.2130	-0.94
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	10,090	973.69	0.0965	0.0965	0.0965	0.0965	0.0965	0.0985	-2.03
TUFE	TURISM FELIX S.A.	REGS	2	15,000	4,800.00	0.3200	0.3200	0.3200	0.3200	0.3200	0.3280	-2.44
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	2	2,050	295.55	0.1440	0.1440	0.1475	0.1440	0.1475	0.1465	0.68
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	45	3,217.50	71.5000	71.5000	71.5000	71.5000	71.5000	72.0000	-0.69
UNISEM	UNISEM SA BUCURESTI	XRS1	2	2,510	617.46	0.2460	0.2460	0.2460	0.2460	0.2460	0.2460	0.00
UZIN	UZINEXPORT SA BUCURESTI	XRS1	1	1	0.48	0.4820	0.4820	0.4820	0.4820	0.4820	0.4800	0.42
VESY	VES SA	REGS	1	233	27.96	0.1200	0.1200	0.1200	0.1200	0.1200	0.1210	-0.83
BIOW	VIFRANA	XRS1	10	21,171	8,049.51	0.3770	0.3765	0.3930	0.3800	0.3930	0.3770	4.24
ALW	VISUAL FAN	XRS1	32	307	37,720.00	125.0000	121.0000	125.0000	123.0000	125.0000	125.0000	0.00
VNC	VRANCART SA	REGS	8	42,677	9,474.29	0.2220	0.2220	0.2220	0.2220	0.2220	0.2220	0.00
SCD	ZENTIVA S.A.	REGS	1	1,332	3,463.20	2.6000	2.6000	2.6000	2.6000	2.6000	2.6000	0.00

Quick download

Last session trades