Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 9/26/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 98	Trades: 4,013	Volume: 37,447,205	Value: 52,974,316.99
Totals for the trading session:	Symbols: 174	Trades: 5,138	Volume: 38,346,633	Value: 72,131,808.76

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	1	109	313.92	2.8800	2.8800	2.8800	2.8800	2.8800	2.8400	1.41
ALR	ALRO S.A.	REGS	41	35,680	72,541.40	2.0500	1.9850	2.0700	2.0300	2.0200	2.0400	-0.98
ALT	ALTUR S.A.	REGS	2	15,261	442.57	0.0290	0.0290	0.0290	0.0290	0.0290	0.0270	7.41
BBGA	ALUM SA Tulcea	XRS1	1	12	35.76	2.9800	2.9800	2.9800	2.9800	2.9800	2.9600	0.68
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	3	848	618.08	0.7200	0.7200	0.7350	0.7300	0.7300	0.7300	0.00
AMY	AMYLON S.A.	XRS1	2	519	768.51	1.4500	1.4500	1.4900	1.4800	1.4900	1.4900	0.00
ATB	ANTIBIOTICE S.A.	REGS	38	102,653	52,042.67	0.5150	0.5050	0.5150	0.5050	0.5050	0.5150	-1.94
ARTE	ARTEGO SA	REGS	1	15	109.50	7.3000	7.3000	7.3000	7.3000	7.3000	7.3000	0.00
ASC	ASCENDIA SA	XRS1	2	60	385.50	6.4000	6.4000	6.5500	6.4500	6.5500	6.5500	0.00
TLV	BANCA TRANSILVANIA S.A.	REGS	1407	8,155,757	16,074,691.18	2.0100	1.9500	2.0100	1.9720	1.9600	2.0150	-2.73
BAYN	BAYER AG.	XRSI	6	135	28,306.40	211.0000	209.3000	211.0000	209.7000	211.0000	210.6000	0.19
BRM	BERMAS S.A.	REGS	1	500	730.00	1.4600	1.4600	1.4600	1.4600	1.4600	1.4700	-0.68
BIO	BIOFARM S.A.	REGS	12	50,282	19,731.64	0.3940	0.3920	0.3980	0.3920	0.3940	0.3940	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	58	67,403	43,887.40	0.6660	0.6460	0.6660	0.6520	0.6500	0.6560	-0.91
BRCR	BRAICONF SA BRAILA	XRS1	1	6,363	2,608.83	0.4100	0.4100	0.4100	0.4100	0.4100	0.4100	0.00
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	82	25,166	305,382.16	12.3400	12.0600	12.3400	12.1400	12.1400	12.3200	-1.46
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	2	60	864.40	14.6000	14.4000	14.6000	14.4000	14.4000	14.4000	0.00
BVB	BURSA DE VALORI BUCURESTI SA	DEALS	1	20,000	480,000.00	24.0000	24.0000	24.0000	24.0000	24.0000	23.0000	4.35
BVB	BURSA DE VALORI BUCURESTI SA	REGS	40	1,711	39,035.10	22.9000	22.6000	23.0000	22.8000	22.6000	23.0000	-1.74
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	135	48,102	1,149,589.50	23.6000	23.1000	24.3000	23.9000	24.0000	23.4000	2.56
CRPC	CARPATHIA CAPITAL S.A.	XRS1	2	300	980.00	3.3000	3.2000	3.3000	3.2600	3.2000	3.1000	3.23
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	1	11,999	911.92	0.0760	0.0760	0.0760	0.0760	0.0760	0.0770	-1.30
CEON	CEMACON SA	REGS	9	92,926	29,411.94	0.3200	0.3150	0.3200	0.3170	0.3200	0.3140	1.91
CBKN	COMMERZBANK AG	XRSI	17	3,195	70,010.00	21.2500	21.2500	22.0000	21.9100	21.8100	22.0200	-0.95
CMP	COMPA S. A.	REGS	14	141,407	75,511.34	0.5340	0.5340	0.5340	0.5340	0.5340	0.5660	-5.65
COMI	CONDMAG S.A.	REGS	3	57,578	436.84	0.0080	0.0075	0.0080	0.0075	0.0075	0.0075	0.00
COEC	CONECT BUSINESS PARK SA BUCURESTI	XRS1	1	56	1,792.00	32.0000	32.0000	32.0000	32.0000	32.0000	32.0000	0.00
COVB	CONFECTII VASLUI SA Vaslui	XRS1	1	100	29.00	0.2900	0.2900	0.2900	0.2900	0.2900	0.3100	-6.45
COTE	CONPET SA	REGS	44	1,621	120,730.60	73.8000	72.8000	75.0000	74.4000	75.0000	73.8000	1.63
CORO	CONSTRUCTII FEROVIARE SA GALATI	XRS1	3	51	124.00	2.5000	2.3200	3.5000	2.4400	2.3200	3.3000	-29.70
CHIA	CONSTRUCTII HIDROTEHNICE SA IASI	XRS1	4	89	1,763.20	19.0000	19.0000	20.0000	19.8000	20.0000	19.8000	1.01
CNTE	CONTED SA	REGS	1	13	319.80	24.6000	24.6000	24.6000	24.6000	24.6000	23.6000	4.24
COS	COS TARGOVISTE S.A.	REGS	3	1,200	444.00	0.3700	0.3700	0.3700	0.3700	0.3700	0.4340	-14.75
DAFR	DAFORA SA	REGS	3	15,400	203.28	0.0132	0.0132	0.0132	0.0132	0.0132	0.0132	0.00
DBK	DEUTSCHE BANK AG	XRSI	26	6,020	239,872.80	38.8000	38.8000	40.0000	39.8450	38.8000	39.6850	-2.23
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	19	1,545	62,686.82	40.2200	39.2400	41.0000	40.5700	39.9100	41.2400	-3.23
DIGI	Digi Communications N.V.	REGS	53	22,229	731,992.60	32.5000	32.0000	33.5000	32.9000	33.0000	32.5000	1.54
ELGS	ELECTROARGES SA	REGS	2	333	304.70	0.9150	0.9150	0.9150	0.9150	0.9150	0.9200	-0.54
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	1	98	142.10	1.4500	1.4500	1.4500	1.4500	1.4500	1.3000	11.54
ELMA	ELECTROMAGNETICA SA	REGS	10	411,000	43,695.67	0.1070	0.1060	0.1090	0.1060	0.1090	0.1100	-0.91
ELJA	ELECTROMONTAJ CARPATI SA Sibiu	XRS1	1	79	1,398.30	17.7000	17.7000	17.7000	17.7000	17.7000	23.6000	-25.00
EMAI	EMAILUL SA MEDIAS	XRS1	1	2	26.00	13.0000	13.0000	13.0000	13.0000	13.0000	12.0000	8.33
EBS	Erste Group Bank AG	REGS	127	6,906	589,068.10	87.0200	85.0000	87.0200	85.3000	85.0000	87.5000	-2.86
RMAH	FARMACEUTICA REMEDIA SA	REGS	4	15,750	8,898.75	0.5650	0.5650	0.5650	0.5650	0.5650	0.5750	-1.74
FP	FONDUL PROPRIETATEA	REGS	119	15,187,674	19,674,650.19	1.2900	1.2700	1.3100	1.2950	1.3000	1.2900	0.78
GALF	GALFINBAND SA GALATI	XRS1	1	100	150.00	1.5000	1.5000	1.5000	1.5000	1.5000	1.5000	0.00
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	44	26,603	33,397.29	1.2900	1.2500	1.2900	1.2600	1.2700	1.2900	-1.55
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	56	44,826	121,092.92	2.7600	2.6000	2.8200	2.7000	2.7400	2.8300	-3.18
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	6	716	1,002.95	1.4500	1.4000	1.4500	1.4000	1.4000	1.4500	-3.45
AMAL	INTERNATIONAL CAVIAR CORPORATION SA CALAN	XRS1	1	4,000	116.00	0.0290	0.0290	0.0290	0.0290	0.0290	0.0225	28.89
IPRU	IPROEB SA Bistrita	XRS1	2	1,321	1,058.60	0.8000	0.8000	0.8200	0.8000	0.8200	0.8000	2.50
IPRO	IPROLAM SA BUCURESTI	XRS1	1	210	1,753.50	8.3500	8.3500	8.3500	8.3500	8.3500	8.4000	-0.60
LIH	LIFE IS HARD S.A.	XRS1	18	3,871	34,339.80	9.0000	8.7500	9.0500	8.8500	8.9000	9.0000	-1.11
MACO	MACOFIL SA TG. JIU	XRS1	3	90	677.00	7.7000	7.5000	7.7000	7.5000	7.5000	7.4500	0.67
MECF	MECANICA CEAHLAU	REGS	3	7,000	934.00	0.1300	0.1300	0.1340	0.1330	0.1340	0.1350	-0.74
METY	MECANICA ROTES SA Targoviste	XRS1	10	23,500	4,568.73	0.1800	0.1700	0.2300	0.1940	0.2300	0.1950	17.95
M	MedLife S.A.	REGS	18	19,217	745,991.30	38.6000	38.6000	39.2000	38.8000	38.9000	39.1000	-0.51
MOIB	MOARA CIBIN SA SIBIU	XRS1	2	690	364.20	0.5250	0.5250	0.5300	0.5300	0.5300	0.4500	17.78
NRF	NOROFERT S.A.	XRS1	60	4,730	51,249.00	11.1000	10.6500	11.1000	10.8500	10.7000	11.2500	-4.89
SNP	OMV PETROM S.A.	REGS	122	4,217,469	1,387,397.12	0.3295	0.3270	0.3300	0.3290	0.3285	0.3295	-0.30
PBK	PATRIA BANK S.A.	REGS	10	67,628	5,481.62	0.0810	0.0810	0.0818	0.0812	0.0816	0.0802	1.75
PRBU	PRACTIC SA Bucuresti	XRS1	1	1	675.00	675.0000	675.0000	675.0000	675.0000	675.0000	600.0000	12.50
VAC	PRODVINALCO S.A.	XRS1	2	2,200	8,716.00	3.9600	3.9600	3.9800	3.9600	3.9800	3.8800	2.58
PPL	PROMATERIS S.A.	REGS	4	350	1,421.60	4.0000	4.0000	4.0800	4.0600	4.0800	4.1800	-2.39
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	6	99,670	3,810.61	0.0390	0.0380	0.0395	0.0380	0.0395	0.0400	-1.25
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	8	225	4,895.90	21.5000	21.5000	21.9000	21.8000	21.9000	21.8000	0.46
REMM	REMAT MARAMURES SA BAIA MARE	XRS1	6	289	5,836.00	22.0000	20.0000	22.0000	20.2000	20.0000	27.0000	-25.93
RETZ	RETEZAT SA SIBIU	XRS1	1	1	22.00	22.0000	22.0000	22.0000	22.0000	22.0000	19.8000	11.11
ROCE	ROMCARBON SA	REGS	7	362,000	42,121.00	0.1170	0.1155	0.1170	0.1165	0.1155	0.1185	-2.53
RRC	ROMPETROL RAFINARE S.A.	REGS	4	24,605	987.01	0.0410	0.0400	0.0410	0.0400	0.0410	0.0400	2.50
PTR	ROMPETROL WELL SERVICES S.A.	REGS	3	9,092	3,002.14	0.3380	0.3300	0.3380	0.3300	0.3300	0.3380	-2.37
RPH	ROPHARMA SA	REGS	2	2,000	437.00	0.2200	0.2180	0.2200	0.2180	0.2180	0.2240	-2.68
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	149	28,904	475,653.60	16.7000	16.3400	16.7000	16.4600	16.3400	16.7000	-2.16
SNG	S.N.G.N. ROMGAZ S.A.	REGS	221	67,702	1,825,026.20	27.1500	26.8000	27.1500	26.9500	26.8000	27.1500	-1.29
TGN	S.N.T.G.N. TRANSGAZ S.A.	DEALS	1	6,017	1,714,845.00	285.0000	285.0000	285.0000	285.0000	285.0000	279.0000	2.15
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	57	523	145,635.00	282.0000	277.0000	282.0000	278.0000	280.0000	279.0000	0.36
SAP	SAP SE	XRSI	40	194	94,992.50	612.0000	480.0000	612.0000	489.6500	480.0000	616.4000	-22.13
SCBC	SCUT SA BACAU	XRS1	1	1	20.00	20.0000	20.0000	20.0000	20.0000	20.0000	20.0000	0.00
SIF1	SIF BANAT CRISANA S.A.	REGS	31	11,177	20,763.30	1.8800	1.8500	1.8800	1.8600	1.8800	1.8900	-0.53
SIF2	SIF MOLDOVA S.A.	REGS	24	53,579	65,430.68	1.2300	1.2100	1.2300	1.2200	1.2250	1.2350	-0.81
SIF4	SIF MUNTENIA S.A.	REGS	34	193,320	130,142.55	0.6800	0.6700	0.6800	0.6740	0.6800	0.6800	0.00
SIF5	SIF OLTENIA S.A.	REGS	83	195,554	355,418.97	1.8450	1.8100	1.8450	1.8200	1.8100	1.8500	-2.16
SIF3	SIF TRANSILVANIA S.A.	REGS	91	2,038,215	672,597.44	0.3300	0.3280	0.3340	0.3300	0.3320	0.3320	0.00
NTEX	SIFI CJ STORAGE SA	XRS1	1	1	31.80	31.8000	31.8000	31.8000	31.8000	31.8000	26.2000	21.37
STZ	SINTEZA S.A.	REGS	1	10	2.34	0.2340	0.2340	0.2340	0.2340	0.2340	0.2340	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	200	273,426	3,048,207.50	10.9000	10.8000	11.3000	11.1500	11.2500	11.0000	2.27
SFG	Sphera Franchise Group	REGS	19	2,773	35,481.40	12.8500	12.7000	12.8500	12.8000	12.7000	13.0000	-2.31
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	6	53,212	3,764.51	0.0718	0.0704	0.0718	0.0708	0.0708	0.0708	0.00
TRP	TERAPLAST SA	REGS	291	4,549,244	1,934,402.15	0.4290	0.4200	0.4330	0.4250	0.4310	0.4270	0.94
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	3	29	455.30	15.7000	15.7000	15.7000	15.7000	15.7000	15.8000	-0.63
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	2	13,300	335.00	0.0255	0.0250	0.0255	0.0250	0.0250	0.0265	-5.66
TBM	TURBOMECANICA S.A.	REGS	15	40,500	10,884.90	0.2740	0.2660	0.2740	0.2690	0.2700	0.2740	-1.46
TUAA	TURISM COVASNA SA COVASNA	XRS1	2	1,000	57.50	0.0560	0.0560	0.0590	0.0575	0.0590	0.0545	8.26
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	10	227,805	26,418.78	0.1165	0.1150	0.1165	0.1160	0.1160	0.1175	-1.28
TSND	TUSNAD SA BAILE TUSNAD	XRS1	2	205,000	7,790.00	0.0380	0.0380	0.0380	0.0380	0.0380	0.0390	-2.56
UNIR	UNIREA SA CLUJ NAPOCA	XRS1	1	43	361.20	8.4000	8.4000	8.4000	8.4000	8.4000	8.4000	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	3	10,630	1,617.02	0.1540	0.1520	0.1540	0.1520	0.1520	0.1630	-6.75
UNVR	UNIVERS SA Rm. Valcea	XRS1	4	10	404.60	40.0000	40.0000	44.6000	40.4000	44.6000	43.8000	1.83
VNC	VRANCART SA	REGS	9	41,556	6,529.62	0.1570	0.1570	0.1580	0.1570	0.1570	0.1570	0.00
SCD	ZENTIVA S.A.	REGS	6	2,869	8,061.40	2.8200	2.8000	2.8200	2.8000	2.8000	2.9200	-4.11

Quick download

Last session trades