Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 9/18/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 78	Trades: 1,390	Volume: 10,824,466	Value: 53,592,142.28
Totals for the trading session:	Symbols: 111	Trades: 1,569	Volume: 10,847,422	Value: 53,834,761.55

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	3	365	1,058.90	2.9000	2.9000	2.9200	2.9000	2.9200	2.9600	-1.35
ARS	AEROSTAR S.A.	REGS	5	845	4,342.75	5.2000	5.0500	5.2000	5.1500	5.1500	5.2000	-0.96
ALB	ALBAPAM S.A.	XRS1	6	6,692	3,513.30	0.5250	0.5250	0.5250	0.5250	0.5250	0.5250	0.00
ALR	ALRO S.A.	REGS	13	3,854	8,909.26	2.3100	2.3100	2.3300	2.3100	2.3300	2.3300	0.00
ALT	ALTUR S.A.	REGS	17	790,000	29,865.00	0.0360	0.0360	0.0380	0.0380	0.0380	0.0340	11.76
ATB	ANTIBIOTICE S.A.	REGS	11	19,384	9,622.24	0.5000	0.4950	0.5000	0.4960	0.5000	0.5000	0.00
ARTE	ARTEGO SA	REGS	1	203	1,441.30	7.1000	7.1000	7.1000	7.1000	7.1000	7.0500	0.71
ASC	ASCENDIA SA	XRS1	1	50	362.50	7.2500	7.2500	7.2500	7.2500	7.2500	7.1500	1.40
TLV	BANCA TRANSILVANIA S.A.	REGS	106	1,099,524	2,618,496.79	2.3850	2.3800	2.3900	2.3800	2.3800	2.3850	-0.21
BAYN	BAYER AG.	XRSI	1	2	626.10	313.0500	313.0500	313.0500	313.0500	313.0500	313.7500	-0.22
BIO	BIOFARM S.A.	REGS	16	50,828	16,162.88	0.3180	0.3170	0.3210	0.3180	0.3210	0.3210	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	19	32,130	33,738.00	1.0500	1.0450	1.0550	1.0500	1.0450	1.0500	-0.48
BRCR	BRAICONF SA BRAILA	XRS1	6	562,870	225,148.00	0.4000	0.4000	0.4000	0.4000	0.4000	0.4000	0.00
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	44	27,847	395,817.34	14.3000	14.1600	14.3000	14.2200	14.1600	14.3000	-0.98
BVB	BURSA DE VALORI BUCURESTI SA	REGS	13	829	21,616.80	26.0000	26.0000	26.2000	26.1000	26.2000	25.7000	1.95
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	13	5,545	111,413.90	20.1000	20.0000	20.1000	20.1000	20.1000	20.0000	0.50
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	6	98,604	8,252.62	0.0805	0.0805	0.0840	0.0835	0.0840	0.0830	1.20
CEON	CEMACON SA	REGS	2	9,484	3,319.40	0.3500	0.3500	0.3540	0.3500	0.3540	0.3550	-0.28
CMCM	COMCM SA CONSTANTA	REGS	2	14,000	2,742.41	0.1940	0.1940	0.1960	0.1960	0.1960	0.1860	5.38
CBKN	COMMERZBANK AG	XRSI	8	778	19,645.55	25.4950	24.8900	25.4950	25.2500	24.9000	25.3700	-1.85
CMP	COMPA S. A.	REGS	36	107,379	81,942.56	0.7660	0.7600	0.7660	0.7640	0.7660	0.7780	-1.54
COTE	CONPET SA	REGS	22	607	48,002.40	79.0000	79.0000	79.2000	79.0000	79.0000	79.0000	0.00
DAI	DAIMLER A.G.	XRSI	1	4	932.00	233.0000	233.0000	233.0000	233.0000	233.0000	232.6000	0.17
DBK	DEUTSCHE BANK AG	XRSI	6	310	10,344.94	33.3600	33.2650	33.9000	33.3700	33.8900	33.7200	0.50
DIGI	Digi Communications N.V.	DEALS	1	1,200,000	36,000,000.00	30.0000	30.0000	30.0000	30.0000	30.0000	29.6000	1.35
DIGI	Digi Communications N.V.	REGS	30	5,489	165,318.80	29.8000	29.8000	30.3000	30.1000	30.3000	29.6000	2.36
ELGS	ELECTROARGES SA	REGS	1	1,251	1,451.16	1.1600	1.1600	1.1600	1.1600	1.1600	1.1600	0.00
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	1	441	652.68	1.4800	1.4800	1.4800	1.4800	1.4800	1.3000	13.85
ELMA	ELECTROMAGNETICA SA	REGS	5	48,074	6,788.43	0.1410	0.1410	0.1415	0.1410	0.1415	0.1410	0.35
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	1	2,000	13,700.00	6.8500	6.8500	6.8500	6.8500	6.8500	6.8000	0.74
EPT	ELECTROPUTERE S.A.	REGS	2	7,550	87.18	0.0115	0.0115	0.0120	0.0115	0.0120	0.0115	4.35
ELER	ELEROM SA ROMAN	XRS1	2	19	345.80	18.2000	18.2000	18.2000	18.2000	18.2000	18.2000	0.00
EBS	Erste Group Bank AG	REGS	12	305	44,275.75	143.3000	143.3000	146.0000	145.1500	145.2000	144.0000	0.83
RMAH	FARMACEUTICA REMEDIA SA	REGS	2	5,000	1,720.00	0.3440	0.3440	0.3440	0.3440	0.3440	0.3420	0.58
FP	FONDUL PROPRIETATEA	REGS	37	1,049,713	1,252,142.34	1.1900	1.1850	1.1950	1.1950	1.1950	1.1950	0.00
FOJE	FORAJ SONDE SA VIDELE	XRS1	3	286	3,633.20	12.7000	12.7000	13.7000	12.7000	13.7000	12.8000	7.03
FERO	IAMBA ARAD S.A. ARAD	XRS1	1	100	42.40	0.4240	0.4240	0.4240	0.4240	0.4240	0.3500	21.14
IARV	IAR SA Brasov	REGS	30	7,282	105,548.10	14.4000	14.4000	14.6000	14.5000	14.5000	14.5000	0.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	8	15,025	11,438.05	0.7580	0.7500	0.7780	0.7620	0.7780	0.7500	3.73
ARCV	IMOTRUST SA ARAD	XRS1	1	10,560	158.40	0.0150	0.0150	0.0150	0.0150	0.0150	0.0150	0.00
IPRU	IPROEB SA Bistrita	XRS1	3	2,000	1,610.00	0.8050	0.8050	0.8050	0.8050	0.8050	0.8050	0.00
LIH	LIFE IS HARD S.A.	XRS1	5	394	2,249.30	5.7000	5.7000	5.7500	5.7000	5.7500	5.8000	-0.86
MECF	MECANICA CEAHLAU	REGS	9	137,407	21,084.87	0.1540	0.1530	0.1590	0.1530	0.1590	0.1560	1.92
METY	MECANICA ROTES SA Targoviste	XRS1	20	41,299	12,498.53	0.2940	0.2940	0.3420	0.3020	0.3400	0.2940	15.65
M	MedLife S.A.	REGS	6	30,043	1,006,439.00	33.5000	33.2000	33.5000	33.5000	33.5000	33.5000	0.00
OIL	OIL TERMINAL S.A.	REGS	2	3,254	859.06	0.2640	0.2640	0.2680	0.2640	0.2680	0.2700	-0.74
SNP	OMV PETROM S.A.	REGS	109	2,217,531	926,242.13	0.4200	0.4130	0.4210	0.4175	0.4130	0.4185	-1.31
PBK	PATRIA BANK S.A.	REGS	27	557,102	59,310.47	0.1060	0.1045	0.1075	0.1065	0.1075	0.1050	2.38
PREB	PREBET SA AIUD	REGS	9	5,970	3,611.00	0.6150	0.6000	0.6150	0.6050	0.6000	0.6000	0.00
PRIB	PRIMCOM SA BUCURESTI	XRS1	1	49	539.00	11.0000	11.0000	11.0000	11.0000	11.0000	11.4000	-3.51
PPL	PRODPLAST S.A.	REGS	7	1,064	2,667.84	2.5600	2.3600	2.6200	2.5000	2.6200	2.6200	0.00
VAC	PRODVINALCO S.A.	XRS1	3	230	984.40	4.3000	4.2600	4.3000	4.2800	4.2600	4.3200	-1.39
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	4	204,000	12,648.00	0.0620	0.0620	0.0620	0.0620	0.0620	0.0620	0.00
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	17	8,874	190,698.90	21.5000	21.4000	21.5000	21.5000	21.4000	21.5000	-0.47
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	1	1	21.00	21.0000	21.0000	21.0000	21.0000	21.0000	21.0000	0.00
ROCE	ROMCARBON SA	REGS	11	457,029	49,359.13	0.1080	0.1070	0.1085	0.1080	0.1070	0.1080	-0.93
RRC	ROMPETROL RAFINARE S.A.	REGS	3	10,000	470.00	0.0470	0.0470	0.0470	0.0470	0.0470	0.0480	-2.08
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	86	18,899	255,876.36	13.4600	13.4000	13.6600	13.5400	13.6000	13.4600	1.04
SNG	S.N.G.N. ROMGAZ S.A.	REGS	177	192,150	7,296,890.45	37.6000	37.5000	38.0500	38.0000	37.9500	37.6000	0.93
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	9	102	37,496.00	368.0000	366.0000	368.0000	367.5000	368.0000	366.0000	0.55
SIF1	SIF BANAT CRISANA S.A.	REGS	51	94,110	229,111.84	2.4300	2.4300	2.4500	2.4300	2.4400	2.4300	0.41
SIF2	SIF MOLDOVA S.A.	REGS	33	138,258	189,565.90	1.3900	1.3700	1.3900	1.3700	1.3700	1.3800	-0.72
SIF4	SIF MUNTENIA S.A.	REGS	21	52,237	37,504.02	0.7140	0.7140	0.7220	0.7180	0.7220	0.7180	0.56
SIF5	SIF OLTENIA S.A.	REGS	31	23,028	49,860.18	2.1700	2.1600	2.1800	2.1700	2.1800	2.1800	0.00
SIF3	SIF TRANSILVANIA S.A.	REGS	31	712,911	212,361.85	0.2950	0.2950	0.2980	0.2980	0.2970	0.2970	0.00
SOCP	SOCEP S.A.	REGS	12	105,471	42,159.42	0.3800	0.3800	0.4000	0.4000	0.4000	0.3900	2.56
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	95	136,280	1,512,428.15	11.2500	11.0500	11.2500	11.1000	11.0500	11.1500	-0.90
SFG	Sphera Franchise Group	REGS	27	1,844	36,919.00	20.3000	19.9000	20.3000	20.0000	20.0000	20.6000	-2.91
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	5	125,010	10,214.82	0.0820	0.0814	0.0826	0.0818	0.0822	0.0828	-0.72
TRP	TERAPLAST SA	REGS	27	222,421	71,950.23	0.3250	0.3230	0.3250	0.3240	0.3240	0.3250	-0.31
ART	TMK - ARTROM S.A.	REGS	2	590	2,330.40	3.9400	3.9400	3.9600	3.9400	3.9600	3.8200	3.66
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	3	364	4,914.00	13.5000	13.5000	13.5000	13.5000	13.5000	13.5000	0.00
TBM	TURBOMECANICA S.A.	REGS	31	104,709	35,295.31	0.3360	0.3360	0.3400	0.3370	0.3390	0.3330	1.80
TUAA	TURISM COVASNA SA COVASNA	XRS1	3	15,000	669.50	0.0445	0.0445	0.0465	0.0445	0.0445	0.0445	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	1	3,000	357.00	0.1190	0.1190	0.1190	0.1190	0.1190	0.1170	1.71
UAM	UAMT S.A.	REGS	1	236	410.64	1.7400	1.7400	1.7400	1.7400	1.7400	1.7100	1.75
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	7	157	7,307.40	48.0000	46.0000	48.0000	46.6000	47.8000	49.0000	-2.45
UTGR	UTILAJ GREU SA MURFATLAR	XRS1	1	41	95.12	2.3200	2.3200	2.3200	2.3200	2.3200	3.1000	-25.16
VNC	VRANCART SA	REGS	4	16,172	2,512.83	0.1550	0.1550	0.1560	0.1550	0.1560	0.1550	0.65

Quick download

Last session trades