Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 3/22/2021

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 120	Trades: 3,922	Volume: 13,527,127	Value: 19,043,580.00
Totals for the trading session:	Symbols: 206	Trades: 4,524	Volume: 14,986,436	Value: 27,837,781.36

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	26	511	18,634.10	37.2000	36.2500	37.2000	36.4500	37.0000	37.3500	-0.94
AAG	AAGES S.A.	REGS	17	12,543	38,343.42	3.0200	3.0000	3.1000	3.0600	3.1000	3.0400	1.97
AG	AGROLAND BUSINESS SYSTEM	XRS1	179	19,619	414,721.60	21.3500	20.8000	21.5000	21.1500	20.9000	21.3500	-2.11
ALR	ALRO S.A.	REGS	150	248,842	792,161.13	3.0900	3.0900	3.2800	3.1800	3.1600	3.0600	3.27
ALT	ALTUR S.A.	REGS	2	108,600	4,326.80	0.0400	0.0380	0.0400	0.0400	0.0380	0.0380	0.00
BBGA	ALUM SA Tulcea	XRS1	1	1,000	3,200.00	3.2000	3.2000	3.2000	3.2000	3.2000	3.2000	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	12	32,075	35,763.63	1.1150	1.1150	1.1150	1.1150	1.1150	1.1150	0.00
AMPL	AMPLO SA PLOIESTI	XRS1	1	400	696.00	1.7400	1.7400	1.7400	1.7400	1.7400	1.7000	2.35
ATB	ANTIBIOTICE S.A.	REGS	13	16,792	8,782.51	0.5260	0.5200	0.5260	0.5240	0.5220	0.5300	-1.51
ARAX	ARMAX GAZ SA Medias	XRS1	2	2,091	3,701.07	1.7700	1.7700	1.7700	1.7700	1.7700	1.7800	-0.56
ARTE	ARTEGO SA	REGS	1	13	149.50	11.5000	11.5000	11.5000	11.5000	11.5000	11.5000	0.00
AVIO	AVIOANE SA CRAIOVA	XRS1	5	1,692	6,765.96	3.9800	3.9800	4.0000	4.0000	4.0000	3.9800	0.50
TLV	BANCA TRANSILVANIA S.A.	REGS	172	982,180	2,379,314.89	2.4250	2.4050	2.4250	2.4250	2.4250	2.4250	0.00
BAYN	BAYER AG.	XRSI	7	347	96,488.85	272.9500	272.9500	279.0500	278.0500	279.0500	269.3000	3.62
BIO	BIOFARM S.A.	REGS	4	10,683	6,688.28	0.6220	0.6220	0.6300	0.6260	0.6300	0.6220	1.29
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	59	149,214	105,590.05	0.7180	0.7030	0.7180	0.7080	0.7050	0.7140	-1.26
BRCR	BRAICONF SA BRAILA	XRS1	6	16,152	7,271.12	0.4420	0.4420	0.4520	0.4500	0.4520	0.4420	2.26
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	47	48,193	746,927.94	15.5600	15.4400	15.5800	15.5000	15.4400	15.5600	-0.77
BVB	BURSA DE VALORI BUCURESTI SA	REGS	16	624	15,736.90	25.3000	25.1000	25.4000	25.2000	25.1000	25.4000	-1.18
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	21	946	24,685.10	26.1000	25.9000	26.2000	26.1000	25.9000	25.8000	0.39
ARMT	CAROMET SA CARANSEBES	XRS1	1	5	10.00	2.0000	2.0000	2.0000	2.0000	2.0000	1.9800	1.01
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	8	20,690	1,733.92	0.0850	0.0825	0.0880	0.0840	0.0880	0.0875	0.57
CEON	CEMACON SA	REGS	2	2,428	1,153.46	0.4750	0.4750	0.4910	0.4750	0.4910	0.4910	0.00
CEPO	CEPROCIM SA BUCURESTI	XRS1	2	550	1,581.00	3.6200	2.8000	3.6200	2.8800	2.8000	2.8800	-2.78
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	295	138,078	1,076,411.80	6.9000	6.8500	7.9000	7.8000	7.9000	6.1000	29.51
CMCM	COMCM SA CONSTANTA	REGS	3	6,030	1,091.84	0.1820	0.1810	0.1820	0.1810	0.1810	0.2080	-12.98
CBKN	COMMERZBANK AG	XRSI	40	10,838	258,769.84	24.3350	23.5500	24.3650	23.8750	24.0000	24.4300	-1.76
CMP	COMPA S. A.	REGS	63	895,779	650,608.10	0.7200	0.7180	0.7380	0.7260	0.7180	0.7200	-0.28
COBU	CONCIFOR SA BUZAU	XRS1	1	630	114.66	0.1820	0.1820	0.1820	0.1820	0.1820	0.2600	-30.00
COMI	CONDMAG S.A.	REGS	3	174,371	1,739.02	0.0100	0.0095	0.0100	0.0100	0.0095	0.0100	-5.00
COTE	CONPET SA	REGS	28	467	42,874.60	92.0000	91.6000	92.0000	91.8000	91.8000	91.6000	0.22
CONQ	CONTACTOARE SA BUZAU	XRS1	8	6,399	19,068.58	2.8600	2.8600	3.2000	2.9800	3.2000	2.7000	18.52
CTT	CONTINENTAL A.G.	XRSI	1	10	5,505.00	550.5000	550.5000	550.5000	550.5000	550.5000	550.3000	0.04
DAFR	DAFORA SA	REGS	7	113,300	1,695.10	0.0140	0.0140	0.0155	0.0150	0.0145	0.0155	-6.45
DAI	DAIMLER A.G.	XRSI	1	3	1,083.15	361.0500	361.0500	361.0500	361.0500	361.0500	366.1500	-1.39
DBK	DEUTSCHE BANK AG	XRSI	11	1,125	55,447.07	49.8000	48.5000	49.8000	49.2850	49.3800	49.8000	-0.84
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	32	3,807	192,815.06	50.9700	50.2000	51.4900	50.6500	51.2800	50.9700	0.61
DIGI	Digi Communications N.V.	REGS	29	17,440	628,045.20	36.2000	36.0000	36.4000	36.0000	36.0000	36.5000	-1.37
DUPX	DUPLEX SA FAGARAS	XRS1	7	248	3,694.50	14.5000	14.5000	15.0000	14.9000	15.0000	13.7000	9.49
ELGS	ELECTROARGES SA	REGS	5	9,092	7,773.66	0.8550	0.8550	0.8550	0.8550	0.8550	0.8400	1.79
ELMA	ELECTROMAGNETICA SA	REGS	8	533,199	68,195.66	0.1280	0.1270	0.1280	0.1280	0.1270	0.1280	-0.78
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	9	1,272	15,992.10	12.9000	12.5000	12.9000	12.6000	12.5000	12.9000	-3.10
EBS	Erste Group Bank AG	REGS	65	2,765	389,182.70	141.5500	139.1000	141.5500	140.7500	139.1000	141.5500	-1.73
EVER	EVERGENT INVESTMENTS S.A.	REGS	8	9,122	12,862.02	1.4100	1.4100	1.4100	1.4100	1.4100	1.4300	-1.40
RMAH	FARMACEUTICA REMEDIA SA	REGS	121	281,505	269,694.74	0.9900	0.9420	0.9900	0.9580	0.9540	0.9940	-4.02
FRB	FIREBYTE GAMES	XRS1	93	138,310	172,904.39	1.2700	1.2400	1.2700	1.2500	1.2600	1.2800	-1.56
FP	FONDUL PROPRIETATEA	REGS	84	607,545	1,016,625.64	1.6700	1.6620	1.6900	1.6740	1.6700	1.6700	0.00
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	760	3,800.00	5.0000	5.0000	5.0000	5.0000	5.0000	5.0000	0.00
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	5	32,649	1,054.62	0.0335	0.0310	0.0335	0.0325	0.0310	0.0340	-8.82
HLEB	HERCULES SA BRAILA	XRS1	2	80	1,080.00	13.5000	13.5000	13.5000	13.5000	13.5000	14.5000	-6.90
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	26	17,810	28,315.20	1.5850	1.5750	1.6000	1.5900	1.6000	1.6000	0.00
IARV	IAR SA Brasov	REGS	1	169	2,112.50	12.5000	12.5000	12.5000	12.5000	12.5000	12.5000	0.00
IASX	IASITEX SA IASI	XRS1	1	200	1,410.00	7.0500	7.0500	7.0500	7.0500	7.0500	5.4500	29.36
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	47	11,005	82,566.82	7.5200	7.4600	7.6000	7.5000	7.5400	7.4800	0.80
ARCV	IMOTRUST SA ARAD	XRS1	5	2,522	421.17	0.1670	0.1600	0.1690	0.1670	0.1600	0.1670	-4.19
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	10	108,960	318,237.92	2.9200	2.9200	2.9600	2.9200	2.9200	2.9600	-1.35
IPRU	IPROEB SA Bistrita	XRS1	17	23,146	23,106.82	0.9800	0.9650	1.0300	1.0000	0.9650	0.9800	-1.53
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	4	300	9,010.20	30.2000	30.0000	30.2000	30.0000	30.0000	35.0000	-14.29
LIH	LIFE IS HARD S.A.	XRS1	8	475	5,317.50	11.2000	11.1500	11.2500	11.2000	11.2000	11.2000	0.00
MACO	MACOFIL SA TG. JIU	XRS1	3	145	2,124.50	14.7000	14.6000	14.7000	14.7000	14.6000	14.7000	-0.68
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	26	123,525	173,146.20	1.4000	1.3900	1.4100	1.4000	1.4000	1.4100	-0.71
MAM	MAMBRICOLAJ S.A.	XRS1	78	3,729	209,978.40	56.6000	55.5000	57.9000	56.3000	56.8000	57.9000	-1.90
MECF	MECANICA CEAHLAU	REGS	3	5,400	684.60	0.1260	0.1260	0.1290	0.1270	0.1290	0.1290	0.00
MECE	MECANICA FINA SA	REGS	1	100	905.00	9.0500	9.0500	9.0500	9.0500	9.0500	9.0500	0.00
METY	MECANICA ROTES SA Targoviste	XRS1	18	100,738	21,622.28	0.2200	0.1900	0.2200	0.2140	0.2180	0.2200	-0.91
MEGU	MECANOENERGETICA SA Dr. Tr. Severin	XRS1	1	1	0.06	0.0600	0.0600	0.0600	0.0600	0.0600	0.0800	-25.00
M	MedLife S.A.	REGS	77	20,904	219,795.15	10.5500	10.5000	10.6000	10.5000	10.5000	10.5000	0.00
MRDO	MERCUR SA CRAIOVA	XRS1	5	117	1,406.20	12.0000	12.0000	13.1000	12.0000	13.1000	14.9000	-12.08
MOIB	MOARA CIBIN SA SIBIU	XRS1	2	250	120.50	0.4820	0.4820	0.4820	0.4820	0.4820	0.4780	0.84
MOBD	MOBAM SA BAIA MARE	XRS1	3	1,427	1,198.68	0.8400	0.8400	0.8400	0.8400	0.8400	0.8400	0.00
NEOL	NEPTUN OLIMP SA NEPTUN	XRS1	11	16,850	5,645.80	0.3260	0.3260	0.3500	0.3360	0.3500	0.3300	6.06
NRF	NOROFERT S.A.	XRS1	82	6,148	117,992.50	19.4800	19.0000	19.7600	19.2000	19.0000	19.4000	-2.06
OIL	OIL TERMINAL S.A.	REGS	6	9,240	1,704.65	0.1840	0.1840	0.1865	0.1845	0.1860	0.1865	-0.27
SNP	OMV PETROM S.A.	REGS	128	1,309,558	568,055.86	0.4350	0.4330	0.4350	0.4340	0.4330	0.4370	-0.92
PBK	PATRIA BANK S.A.	REGS	4	15,000	1,416.90	0.0946	0.0942	0.0948	0.0946	0.0942	0.0948	-0.63
PREB	PREBET SA AIUD	REGS	31	47,077	73,584.25	1.6000	1.5450	1.6000	1.5650	1.5700	1.6000	-1.88
PREH	PREFAB SA	REGS	7	1,655	3,693.12	2.2400	2.2200	2.2400	2.2400	2.2200	2.3200	-4.31
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	12	168,044	11,835.13	0.0710	0.0700	0.0715	0.0705	0.0715	0.0715	0.00
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	102	17,950	456,248.10	25.5000	25.1000	25.6000	25.4000	25.4000	25.4000	0.00
RKOT	RAIKO TRANSILVANIA	XRS1	14	1,760	6,927.08	3.9000	3.8600	4.0000	3.9400	3.9400	4.0000	-1.50
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	1	5	76.50	15.3000	15.3000	15.3000	15.3000	15.3000	16.0000	-4.38
RORX	ROMAERO SA BUCURESTI	XRS1	4	85	3,061.00	38.0000	35.2000	38.0000	36.0000	37.8000	39.6000	-4.55
MCAB	ROMCAB SA	REGS	22	10,939	43,988.54	3.9200	3.9200	4.0800	4.0200	4.0600	3.9800	2.01
ROCE	ROMCARBON SA	REGS	77	1,392,650	283,950.44	0.1970	0.1940	0.2140	0.2040	0.2100	0.1975	6.33
RRC	ROMPETROL RAFINARE S.A.	REGS	30	561,727	29,386.89	0.0510	0.0510	0.0540	0.0525	0.0520	0.0495	5.05
PTR	ROMPETROL WELL SERVICES S.A.	REGS	20	25,166	13,520.64	0.5400	0.5360	0.5400	0.5380	0.5360	0.5400	-0.74
RPH	ROPHARMA SA	REGS	5	29,485	6,781.55	0.2300	0.2300	0.2300	0.2300	0.2300	0.2300	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	105	11,511	311,446.50	27.3000	26.9500	27.4000	27.0500	27.1500	27.4000	-0.91
SNG	S.N.G.N. ROMGAZ S.A.	REGS	190	79,634	2,573,562.65	32.9000	32.2000	32.9500	32.3000	32.2000	32.8000	-1.83
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	22	220	63,993.50	290.0000	289.5000	292.0000	291.0000	289.5000	289.5000	0.00
SAFE	SAFETECH INNOVATIONS	XRS1	178	11,080	487,416.30	45.6000	43.5000	45.6500	44.0000	44.9500	45.0000	-0.11
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	3	4,449	11,478.42	2.5800	2.5800	2.5800	2.5800	2.5800	2.5800	0.00
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	12	873	5,996.90	7.0000	6.8000	7.0000	6.8500	6.8000	7.0000	-2.86
SAP	SAP SE	XRSI	6	304	171,426.70	568.0000	563.1000	568.0000	563.9000	568.0000	570.7000	-0.47
SERC	SERICO SA BUCURESTI	XRS1	1	10,000	5,800.00	0.5800	0.5800	0.5800	0.5800	0.5800	0.5400	7.41
SIF1	SIF BANAT CRISANA S.A.	REGS	17	22,535	54,359.47	2.4100	2.4100	2.4300	2.4100	2.4200	2.4400	-0.82
SIF4	SIF MUNTENIA S.A.	REGS	10	10,818	10,494.18	0.9700	0.9680	0.9780	0.9700	0.9700	0.9840	-1.42
SIF5	SIF OLTENIA S.A.	REGS	130	285,247	522,018.72	1.8480	1.8200	1.8600	1.8300	1.8240	1.8580	-1.83
SIF3	SIF TRANSILVANIA S.A.	REGS	45	1,044,855	376,155.73	0.3590	0.3550	0.3610	0.3600	0.3600	0.3550	1.41
CACU	SIFI CJ LOGISTIC SA	XRS1	10	280	4,773.00	18.9000	16.8000	18.9000	17.0000	18.3000	18.4000	-0.54
NTEX	SIFI CJ STORAGE SA	XRS1	1	25	900.00	36.0000	36.0000	36.0000	36.0000	36.0000	36.0000	0.00
SOCP	SOCEP S.A.	REGS	1	700	316.40	0.4520	0.4520	0.4520	0.4520	0.4520	0.4500	0.44
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	58	11,346	151,156.94	13.3800	13.2600	13.4200	13.3200	13.3200	13.2400	0.60
SFG	Sphera Franchise Group	REGS	41	8,445	144,459.30	16.9000	16.8500	17.3000	17.1000	17.0000	17.0000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	172	759,290	272,464.20	0.3560	0.3550	0.3680	0.3590	0.3580	0.3550	0.85
REIT	Star Residence Invest	XRS1	29	118,324	36,609.59	0.3100	0.3080	0.3160	0.3100	0.3140	0.3140	0.00
TRP	TERAPLAST SA	REGS	199	1,509,742	1,224,449.84	0.8140	0.8090	0.8140	0.8110	0.8100	0.8130	-0.37
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	4	22	627.60	28.2000	28.2000	28.8000	28.6000	28.8000	28.2000	2.13
TBM	TURBOMECANICA S.A.	REGS	52	395,440	98,066.97	0.2510	0.2440	0.2530	0.2480	0.2500	0.2530	-1.19
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	250	21.63	0.0865	0.0865	0.0865	0.0865	0.0865	0.0870	-0.57
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	13	473,611	54,950.64	0.1165	0.1160	0.1185	0.1160	0.1175	0.1175	0.00
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	80	5,600.00	70.0000	70.0000	70.0000	70.0000	70.0000	64.0000	9.38
UNISEM	UNISEM SA BUCURESTI	XRS1	2	2,000	693.03	0.3460	0.3460	0.3480	0.3460	0.3480	0.3460	0.58
URUL	URB RULMENTI SA SUCEAVA	XRS1	17	9,462	9,754.75	1.1000	1.0000	1.1600	1.0300	1.0000	1.1900	-15.97
UZIN	UZINEXPORT SA BUCURESTI	XRS1	4	18,061	9,010.26	0.4920	0.4920	0.6000	0.4980	0.6000	0.4800	25.00
UZC	UZUC S.A.	XRS1	12	26,500	88,892.32	2.9800	2.9800	3.5000	3.3600	3.5000	2.9800	17.45
VESY	VES SA	REGS	2	220	28.60	0.1300	0.1300	0.1300	0.1300	0.1300	0.1300	0.00
VIAG	VINALCOOL ARGES SA PITESTI	XRS1	2	2	1.15	0.5000	0.5000	0.6500	0.5750	0.6500	0.5000	30.00
VNC	VRANCART SA	REGS	5	16,025	3,309.80	0.2080	0.2060	0.2100	0.2060	0.2100	0.2100	0.00
SCD	ZENTIVA S.A.	REGS	1	500	1,440.00	2.8800	2.8800	2.8800	2.8800	2.8800	2.8800	0.00

Quick download

Last session trades