Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 4/18/2018

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 89	Trades: 3,242	Volume: 23,976,273	Value: 30,485,919.85
Totals for the trading session:	Symbols: 130	Trades: 3,458	Volume: 24,238,156	Value: 31,969,313.93

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	2	101	297.81	2.9500	2.8100	2.9500	2.9500	2.8100	2.8300	-0.71
ARS	AEROSTAR S.A.	REGS	6	242	1,238.34	5.1000	5.0000	5.1800	5.1200	5.1000	5.1800	-1.54
ALR	ALRO S.A.	REGS	85	103,829	382,724.58	3.7700	3.6000	3.7800	3.6900	3.6900	3.7600	-1.86
ALT	ALTUR S.A.	REGS	3	29,744	893.60	0.0305	0.0300	0.0305	0.0300	0.0300	0.0305	-1.64
BBGA	ALUM SA Tulcea	XRS1	1	5	9.80	1.9600	1.9600	1.9600	1.9600	1.9600	1.9800	-1.01
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	9	3,291	4,409.94	1.3400	1.3400	1.3400	1.3400	1.3400	1.5700	-14.65
ATB	ANTIBIOTICE S.A.	REGS	5	12,040	6,096.80	0.5180	0.5060	0.5180	0.5060	0.5060	0.5080	-0.39
SIDG	ARCELORMITTAL HUNEDOARA SA	XRS1	4	4,582	1,484.57	0.3240	0.3240	0.3240	0.3240	0.3240	0.3800	-14.74
ASC	ASCENDIA SA	XRS1	1	25	188.75	7.5500	7.5500	7.5500	7.5500	7.5500	7.1500	5.59
TLV	BANCA TRANSILVANIA S.A.	REGS	474	3,779,345	9,196,053.93	2.4900	2.4000	2.4900	2.4350	2.4100	2.4550	-1.83
BAYN	BAYER AG.	XRSI	1	2	966.80	483.4000	483.4000	483.4000	483.4000	483.4000	476.7500	1.39
BRM	BERMAS S.A.	REGS	3	3,410	3,644.90	1.0700	1.0500	1.0700	1.0700	1.0500	1.0500	0.00
BIO	BIOFARM S.A.	REGS	29	290,631	92,037.19	0.3220	0.3150	0.3220	0.3170	0.3200	0.3210	-0.31
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	21	22,602	31,513.19	1.4300	1.3700	1.4800	1.3950	1.3750	1.4300	-3.85
SPCU	BOROMIR PROD SA	REGS	1	30,000	10,920.00	0.3640	0.3640	0.3640	0.3640	0.3640	0.3660	-0.55
BRCR	BRAICONF SA BRAILA	XRS1	4	7,996	4,412.80	0.5500	0.5400	0.5850	0.5500	0.5400	0.5600	-3.57
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	166	259,579	3,455,820.80	13.6600	13.3000	13.6600	13.3200	13.3400	13.5000	-1.19
BVB	BURSA DE VALORI BUCURESTI SA	REGS	73	7,519	195,838.20	26.1000	25.8000	26.5000	26.0000	26.0000	25.9000	0.39
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	69	21,865	462,230.40	21.3000	20.8000	21.3000	21.1500	21.0000	21.2000	-0.94
CBC	CARBOCHIM S.A.	REGS	1	82	820.00	10.0000	10.0000	10.0000	10.0000	10.0000	10.0000	0.00
ARMT	CAROMET SA CARANSEBES	XRS1	1	5,800	5,423.00	0.9350	0.9350	0.9350	0.9350	0.9350	0.9350	0.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	14	207,910	14,567.85	0.0720	0.0680	0.0720	0.0700	0.0680	0.0725	-6.21
CEON	CEMACON SA	REGS	23	22,261	17,787.47	0.8200	0.7600	0.8480	0.8000	0.8000	0.8560	-6.54
CEPO	CEPROCIM SA BUCURESTI	XRS1	2	39	160.96	4.0400	4.0400	4.3800	4.1200	4.3800	4.4000	-0.45
COCB	COMCEREAL SA SLOBOZIA	XRS1	2	198	257.40	1.3000	1.3000	1.3000	1.3000	1.3000	1.4800	-12.16
COSC	COMNORD SA BUCURESTI	XRS1	30	48,347	83,877.76	1.7500	1.7000	2.0800	1.7300	1.7000	1.7000	0.00
CMP	COMPA S. A.	REGS	29	33,225	32,654.75	1.0000	0.9720	1.0000	0.9820	0.9760	0.9980	-2.20
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	2	10,256	1,538.40	0.1500	0.1500	0.1500	0.1500	0.1500	0.1500	0.00
COMI	CONDMAG S.A.	REGS	8	96,092	1,982.49	0.0205	0.0200	0.0215	0.0205	0.0215	0.0220	-2.27
COTE	CONPET SA	REGS	95	3,479	338,324.50	100.8000	95.0000	100.8000	97.2000	97.0000	100.6000	-3.58
DAFR	DAFORA SA	REGS	6	22,600	518.24	0.0232	0.0226	0.0234	0.0230	0.0228	0.0220	3.64
DBK	DEUTSCHE BANK AG	XRSI	20	2,574	129,584.64	51.0000	50.0100	51.0000	50.3400	50.4900	51.2800	-1.54
DIGI	Digi Communications N.V.	REGS	66	11,632	372,588.30	32.4000	31.0500	32.4000	32.0500	31.6000	32.7000	-3.36
EOAN	E.ON AG.	XRSI	4	4,000	172,310.00	43.0300	43.0300	43.2100	43.0800	43.2100	43.4600	-0.58
ELGS	ELECTROARGES SA	REGS	24	26,850	32,405.10	1.2600	1.2000	1.2600	1.2050	1.2400	1.2600	-1.59
ELMA	ELECTROMAGNETICA SA	REGS	3	53,000	7,314.00	0.1380	0.1380	0.1380	0.1380	0.1380	0.1400	-1.43
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	1	65	406.25	6.2500	6.2500	6.2500	6.2500	6.2500	6.2500	0.00
EPT	ELECTROPUTERE S.A.	REGS	34	795,580	11,842.91	0.0165	0.0145	0.0165	0.0150	0.0145	0.0170	-14.71
EBS	Erste Group Bank AG	REGS	5	335	58,689.20	175.6000	175.1000	175.6000	175.2000	175.1000	179.3000	-2.34
FP	FONDUL PROPRIETATEA	REGS	60	3,132,838	3,036,375.93	0.9650	0.9650	0.9710	0.9690	0.9670	0.9670	0.00
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	40	344.00	8.6000	8.6000	8.6000	8.6000	8.6000	8.9500	-3.91
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	1	13,956	181.43	0.0130	0.0130	0.0130	0.0130	0.0130	0.0130	0.00
IARV	IAR SA Brasov	REGS	3	701	6,224.88	8.8800	8.8800	8.8800	8.8800	8.8800	8.9600	-0.89
ARCV	IMOTRUST SA ARAD	XRS1	1	1,000	17.00	0.0170	0.0170	0.0170	0.0170	0.0170	0.0162	4.94
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	21	59,879	56,592.99	0.9500	0.9100	0.9520	0.9460	0.9500	0.9500	0.00
IPRU	IPROEB SA Bistrita	XRS1	15	22,487	20,052.17	0.9000	0.8800	0.9040	0.8920	0.9040	0.9040	0.00
INBO	LACTATE NATURA SA TARGOVISTE	XRS1	2	250	675.00	2.7000	2.7000	2.7000	2.7000	2.7000	2.4000	12.50
LIH	LIFE IS HARD S.A.	XRS1	3	140	1,121.40	7.8200	7.8200	8.2800	8.0200	8.2800	7.8400	5.61
MACO	MACOFIL SA TG. JIU	XRS1	8	10,557	18,002.90	1.7300	1.7000	1.7300	1.7100	1.7000	1.7900	-5.03
MECF	MECANICA CEAHLAU	REGS	4	9,169	1,180.57	0.1300	0.1240	0.1300	0.1290	0.1240	0.1310	-5.34
M	MedLife S.A.	REGS	10	1,642	52,552.00	32.5000	32.0000	32.5000	32.0000	32.0000	32.0000	0.00
MORA	MORARIT PANIFICATIE SA ROMAN	XRS1	1	40,000	25,800.00	0.6450	0.6450	0.6450	0.6450	0.6450	0.6450	0.00
OIL	OIL TERMINAL S.A.	REGS	27	125,644	18,011.62	0.1478	0.1404	0.1478	0.1434	0.1478	0.1520	-2.76
OLT	OLTCHIM S.A. RM. VALCEA	REGS	5	9,790	1,976.09	0.2050	0.2000	0.2140	0.2020	0.2140	0.2200	-2.73
SNP	OMV PETROM S.A.	REGS	237	7,371,413	2,525,486.61	0.3510	0.3405	0.3510	0.3425	0.3445	0.3490	-1.29
PBK	PATRIA BANK S.A.	REGS	36	782,755	96,536.87	0.1280	0.1200	0.1280	0.1235	0.1265	0.1290	-1.94
PETY	PETAL SA HUSI	XRS1	1	400	1,424.00	3.5600	3.5600	3.5600	3.5600	3.5600	3.5200	1.14
PREB	PREBET SA AIUD	REGS	5	10,001	2,607.24	0.2910	0.2580	0.2910	0.2610	0.2580	0.2560	0.78
PREH	PREFAB SA	REGS	1	200	170.00	0.8500	0.8500	0.8500	0.8500	0.8500	0.9250	-8.11
PPL	PRODPLAST S.A.	REGS	10	5,246	12,169.68	2.4200	2.3000	2.4200	2.3200	2.3000	2.6000	-11.54
VAC	PRODVINALCO S.A.	XRS1	3	787	2,319.18	3.0000	2.9400	3.0000	2.9400	2.9400	3.0400	-3.29
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	15	159,738	13,564.89	0.0860	0.0835	0.0860	0.0850	0.0850	0.0865	-1.73
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	42	17,932	337,990.00	19.0000	18.7000	19.0000	18.8500	18.8500	19.0000	-0.79
ROCE	ROMCARBON SA	REGS	142	2,846,858	471,837.32	0.1835	0.1560	0.1835	0.1655	0.1645	0.1835	-10.35
RRC	ROMPETROL RAFINARE S.A.	REGS	11	118,000	6,252.18	0.0532	0.0528	0.0532	0.0530	0.0528	0.0532	-0.75
PTR	ROMPETROL WELL SERVICES S.A.	REGS	6	19,300	6,420.98	0.3340	0.3320	0.3340	0.3320	0.3320	0.3400	-2.35
RPH	ROPHARMA SA	REGS	24	407,766	123,051.80	0.3020	0.3000	0.3160	0.3020	0.3160	0.3240	-2.47
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	127	125,976	1,030,288.01	8.2800	8.1400	8.3300	8.1800	8.1900	8.3500	-1.92
SNG	S.N.G.N. ROMGAZ S.A.	REGS	305	86,385	3,067,301.70	36.1000	35.0500	36.1000	35.5000	35.6000	36.1000	-1.39
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	170	3,761	1,417,498.50	386.0000	373.5000	386.0000	377.0000	376.5000	386.0000	-2.46
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	5	227	840.72	3.9800	3.4400	3.9800	3.7000	3.4400	4.1200	-16.50
SIE	SIEMENS AG	XRSI	1	10	5,530.00	553.0000	553.0000	553.0000	553.0000	553.0000	541.1000	2.20
SIF1	SIF BANAT CRISANA S.A.	REGS	42	33,166	81,971.03	2.5500	2.4500	2.5500	2.4700	2.4600	2.5300	-2.77
SIF2	SIF MOLDOVA S.A.	REGS	65	239,781	312,350.31	1.3340	1.2820	1.3340	1.3020	1.3000	1.3280	-2.11
SIF4	SIF MUNTENIA S.A.	REGS	55	109,358	85,957.98	0.7900	0.7620	0.7920	0.7860	0.7860	0.7920	-0.76
SIF5	SIF OLTENIA S.A.	REGS	89	274,726	553,530.87	2.0050	1.9840	2.0700	2.0150	2.0550	2.0650	-0.48
SIF3	SIF TRANSILVANIA S.A.	REGS	82	934,889	202,104.31	0.2165	0.2130	0.2200	0.2160	0.2155	0.2165	-0.46
STZ	SINTEZA S.A.	REGS	3	9,000	2,604.24	0.2880	0.2880	0.2900	0.2900	0.2900	0.2880	0.69
SOCP	SOCEP S.A.	REGS	4	23,200	6,728.00	0.2900	0.2900	0.2900	0.2900	0.2900	0.2920	-0.68
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	105	70,361	731,202.00	10.5000	10.3400	10.5000	10.4000	10.4000	10.3000	0.97
SFG	Sphera Franchise Group	REGS	23	30,305	881,275.80	29.5000	28.9000	29.5000	29.1000	29.0000	29.7000	-2.36
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	26	230,236	18,222.73	0.0772	0.0760	0.0806	0.0792	0.0798	0.0798	0.00
TRP	TERAPLAST SA	REGS	22	37,662	14,636.29	0.3960	0.3850	0.3960	0.3890	0.3900	0.3960	-1.52
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	4	111	1,332.10	11.6000	11.6000	12.0500	12.0000	12.0000	12.0000	0.00
TBM	TURBOMECANICA S.A.	REGS	50	230,792	55,759.23	0.2480	0.2400	0.2490	0.2415	0.2410	0.2480	-2.82
TUAA	TURISM COVASNA SA COVASNA	XRS1	2	22,044	881.76	0.0400	0.0400	0.0400	0.0400	0.0400	0.0430	-6.98
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	15	308,540	23,280.34	0.0800	0.0748	0.0800	0.0756	0.0752	0.0800	-6.00
UZIN	UZINEXPORT SA BUCURESTI	XRS1	2	446	494.60	1.1100	1.1000	1.1100	1.1100	1.1000	1.1800	-6.78
VNC	VRANCART SA	REGS	23	115,675	19,354.99	0.1690	0.1635	0.1690	0.1675	0.1635	0.1700	-3.82

Quick download