Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 7/13/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 104	Trades: 2,454	Volume: 15,527,709	Value: 21,242,505.36
Totals for the trading session:	Symbols: 158	Trades: 2,731	Volume: 15,722,984	Value: 23,014,302.46

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	6	891	2,546.26	2.8400	2.8400	2.8600	2.8600	2.8600	2.8200	1.42
ARS	AEROSTAR S.A.	REGS	6	802	3,844.52	4.7200	4.7000	4.8400	4.8000	4.8200	4.8800	-1.23
ALR	ALRO S.A.	REGS	232	183,134	386,633.36	2.0700	2.0700	2.1700	2.1100	2.1400	1.9100	12.04
ALT	ALTUR S.A.	REGS	1	50,000	1,425.00	0.0285	0.0285	0.0285	0.0285	0.0285	0.0285	0.00
BBGA	ALUM SA Tulcea	XRS1	2	266	623.40	2.3800	2.3000	2.3800	2.3400	2.3000	2.3800	-3.36
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	4	9,385	8,681.13	0.9250	0.9250	0.9250	0.9250	0.9250	0.9200	0.54
ATB	ANTIBIOTICE S.A.	REGS	13	13,160	7,255.10	0.5550	0.5500	0.5550	0.5500	0.5500	0.5550	-0.90
UARG	ARGUS SA Constanta	XRS1	1	708	1,260.24	1.7800	1.7800	1.7800	1.7800	1.7800	1.8400	-3.26
ARAX	ARMAX GAZ SA Medias	XRS1	10	2,170	2,300.10	1.1100	1.0400	1.1300	1.0600	1.0600	1.0500	0.95
ASC	ASCENDIA SA	XRS1	5	300	2,100.00	7.0000	7.0000	7.0000	7.0000	7.0000	7.0000	0.00
AVIO	AVIOANE SA CRAIOVA	XRS1	3	3	9.60	3.3200	2.9800	3.3200	3.2000	3.3000	3.4000	-2.94
TLV	BANCA TRANSILVANIA S.A.	REGS	449	4,564,942	10,195,017.39	2.2150	2.2150	2.2500	2.2350	2.2500	2.2150	1.58
BAYN	BAYER AG.	XRSI	4	101	28,341.95	283.3000	280.1000	283.3000	280.6000	280.1000	283.2000	-1.09
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	2	171	48,561.60	283.2000	283.2000	284.0000	284.0000	284.0000	282.6500	0.48
BIO	BIOFARM S.A.	REGS	17	127,831	54,711.67	0.4280	0.4280	0.4280	0.4280	0.4280	0.4280	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	48	74,329	50,577.55	0.6840	0.6760	0.6840	0.6800	0.6840	0.6860	-0.29
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	60	13,547	163,058.94	12.0400	12.0200	12.0800	12.0400	12.0800	11.9800	0.83
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	1	3	43.50	14.5000	14.5000	14.5000	14.5000	14.5000	13.7000	5.84
BVB	BURSA DE VALORI BUCURESTI SA	REGS	54	5,379	135,802.80	24.5000	24.5000	26.7000	25.2000	24.9000	24.6000	1.22
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	29	1,801	40,060.40	22.4000	22.1000	22.4000	22.2000	22.3000	22.3000	0.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	2	29,490	2,300.22	0.0780	0.0780	0.0780	0.0780	0.0780	0.0790	-1.27
CBKN	COMMERZBANK AG	XRSI	22	7,386	176,923.65	23.5000	23.5000	24.2800	23.9500	23.9000	23.5000	1.70
CMP	COMPA S. A.	REGS	5	9,746	5,651.66	0.5780	0.5780	0.5820	0.5800	0.5820	0.5760	1.04
COTN	COMREP SA Ploiesti	XRS1	2	207	2,279.50	11.1000	11.0000	11.1000	11.0000	11.0000	15.4000	-28.57
COMI	CONDMAG S.A.	REGS	1	45,000	382.50	0.0085	0.0085	0.0085	0.0085	0.0085	0.0080	6.25
COTE	CONPET SA	REGS	11	172	13,097.40	75.8000	75.6000	76.4000	76.2000	76.2000	76.0000	0.26
CPLB	CONSTRUCTII COMPLEXE SA BUZAU	XRS1	4	1,140	3,420.00	3.0000	3.0000	3.0000	3.0000	3.0000	3.0000	0.00
CTT	CONTINENTAL A.G.	XRSI	6	104	45,597.00	435.0000	435.0000	439.8000	438.4000	439.8000	427.8000	2.81
DAFR	DAFORA SA	REGS	2	2,132	27.76	0.0130	0.0130	0.0134	0.0130	0.0134	0.0134	0.00
DAI	DAIMLER A.G.	XRSI	6	276	56,581.80	204.0000	203.9000	206.7000	205.0000	206.7000	204.0000	1.32
DBK	DEUTSCHE BANK AG	XRSI	1	17	681.28	40.0750	40.0750	40.0750	40.0750	40.0750	39.5150	1.42
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	23	1,384	59,893.80	43.4900	42.5100	43.8000	43.2800	43.8000	42.9600	1.96
DIGI	Digi Communications N.V.	REGS	10	1,310	44,701.50	34.5000	34.0000	34.5000	34.1000	34.5000	34.5000	0.00
ELGS	ELECTROARGES SA	REGS	5	3,532	3,160.64	0.8900	0.8900	0.9000	0.8950	0.9000	0.8950	0.56
ELMA	ELECTROMAGNETICA SA	REGS	5	17,547	2,439.03	0.1390	0.1390	0.1390	0.1390	0.1390	0.1390	0.00
EPT	ELECTROPUTERE S.A.	REGS	2	3,889	38.89	0.0100	0.0100	0.0100	0.0100	0.0100	0.0090	11.11
EMAI	EMAILUL SA MEDIAS	XRS1	3	731	9,850.60	13.4000	13.4000	13.5000	13.5000	13.5000	13.4000	0.75
EBS	Erste Group Bank AG	REGS	133	13,362	1,368,152.95	101.3000	101.0500	103.4500	102.4000	102.5000	101.3000	1.18
RMAH	FARMACEUTICA REMEDIA SA	REGS	4	5,100	2,881.50	0.5650	0.5650	0.5650	0.5650	0.5650	0.5700	-0.88
FP	FONDUL PROPRIETATEA	REGS	41	181,944	226,376.34	1.2550	1.2400	1.2550	1.2450	1.2400	1.2500	-0.80
FOJE	FORAJ SONDE SA VIDELE	XRS1	9	2,891	17,077.70	5.4000	5.3000	6.0000	5.9000	6.0000	5.9000	1.69
CLUB	HOTEL CLUB ESTIVAL 2002 SA NEPTUN	XRS1	1	35	42.00	1.2000	1.2000	1.2000	1.2000	1.2000	0.9900	21.21
FERO	IAMBA ARAD S.A. ARAD	XRS1	1	100	30.00	0.3000	0.3000	0.3000	0.3000	0.3000	0.2880	4.17
IARV	IAR SA Brasov	REGS	8	1,316	18,667.00	14.3000	13.8500	14.3000	14.2000	14.2000	14.2500	-0.35
IASX	IASITEX SA IASI	XRS1	1	6	42.00	7.0000	7.0000	7.0000	7.0000	7.0000	5.6000	25.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	4	41,753	33,917.44	0.8120	0.8120	0.8140	0.8120	0.8140	0.8120	0.25
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	2	300	429.00	1.4300	1.4300	1.4300	1.4300	1.4300	1.4800	-3.38
IORB	IOR SA BUCURESTI	XRS1	1	50	11.00	0.2200	0.2200	0.2200	0.2200	0.2200	0.2000	10.00
IPRU	IPROEB SA Bistrita	XRS1	5	8,169	6,531.05	0.8000	0.7650	0.8050	0.8000	0.8000	0.8000	0.00
LIH	LIFE IS HARD S.A.	XRS1	5	700	7,053.00	10.0000	10.0000	10.2000	10.1000	10.2000	10.3000	-0.97
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	2	3,401	4,319.28	1.2700	1.2700	1.2800	1.2700	1.2800	1.2800	0.00
MABE	MARTENS SA GALATI	XRS1	2	1,282	2,840.10	2.2000	2.2000	2.2200	2.2200	2.2200	2.4000	-7.50
MTCR	MAT SA CRAIOVA	XRS1	1	500	1,460.00	2.9200	2.9200	2.9200	2.9200	2.9200	2.9200	0.00
METY	MECANICA ROTES SA Targoviste	XRS1	5	31,801	5,817.79	0.1820	0.1820	0.1930	0.1830	0.1930	0.1720	12.21
M	MedLife S.A.	REGS	11	4,508	169,039.70	37.5000	37.3000	37.5000	37.5000	37.5000	38.0000	-1.32
MOBE	MOBEST SA BUCURESTI	XRS1	1	25	31.25	1.2500	1.2500	1.2500	1.2500	1.2500	1.4000	-10.71
MODY	MOLDOVA SA VASLUI	XRS1	1	70	45.50	0.6500	0.6500	0.6500	0.6500	0.6500	0.5000	30.00
NRF	NOROFERT S.A.	XRS1	82	15,186	137,432.44	9.1800	8.9800	9.2400	9.0400	9.1600	9.1800	-0.22
OIL	OIL TERMINAL S.A.	REGS	15	74,142	15,252.87	0.2000	0.2000	0.2090	0.2060	0.2080	0.2060	0.97
SNP	OMV PETROM S.A.	REGS	84	999,097	328,266.81	0.3295	0.3275	0.3300	0.3285	0.3280	0.3295	-0.46
PACY	PALACE SA SINAIA	XRS1	1	1	0.20	0.2040	0.2040	0.2040	0.2040	0.2040	0.2500	-18.40
PBK	PATRIA BANK S.A.	REGS	3	10,555	865.40	0.0816	0.0816	0.0822	0.0820	0.0820	0.0816	0.49
PREB	PREBET SA AIUD	REGS	5	20,700	17,192.00	0.8300	0.8280	0.8320	0.8300	0.8320	0.8140	2.21
PREH	PREFAB SA	REGS	2	1,430	1,144.70	0.8000	0.8000	0.8700	0.8000	0.8700	0.8800	-1.14
PPL	PRODPLAST S.A.	REGS	5	850	3,726.90	4.3800	4.3800	4.4000	4.3800	4.4000	4.0000	10.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	82	4,784,054	206,097.39	0.0425	0.0400	0.0490	0.0430	0.0445	0.0420	5.95
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	6	366	8,322.20	22.2000	22.2000	22.9000	22.7000	22.9000	22.3000	2.69
REGL	REGAL SA GALATI	XRS1	1	3	32.10	10.7000	10.7000	10.7000	10.7000	10.7000	11.2000	-4.46
RETZ	RETEZAT SA SIBIU	XRS1	1	2	42.00	21.0000	21.0000	21.0000	21.0000	21.0000	21.0000	0.00
ROCE	ROMCARBON SA	REGS	11	313,740	36,069.64	0.1140	0.1140	0.1180	0.1150	0.1150	0.1150	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	12	285,960	11,756.94	0.0415	0.0405	0.0420	0.0410	0.0415	0.0410	1.22
PTR	ROMPETROL WELL SERVICES S.A.	REGS	8	9,735	3,498.00	0.3600	0.3580	0.3600	0.3600	0.3600	0.3620	-0.55
RPH	ROPHARMA SA	REGS	14	75,119	18,068.76	0.2460	0.2400	0.2460	0.2400	0.2460	0.2400	2.50
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	69	29,022	490,387.86	16.9200	16.8600	16.9600	16.9000	16.8800	16.8600	0.12
SNG	S.N.G.N. ROMGAZ S.A.	REGS	110	28,634	824,563.95	29.0000	28.6500	29.0000	28.8000	28.9000	29.0000	-0.34
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	40	11,824	3,348,319.00	282.0000	282.0000	285.0000	283.0000	284.0000	283.0000	0.35
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	2	192	2,476.80	12.9000	12.9000	12.9000	12.9000	12.9000	12.9000	0.00
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	8	3,659	12,894.34	3.5400	3.5200	3.5400	3.5200	3.5200	3.5400	-0.56
SERC	SERICO SA BUCURESTI	XRS1	1	10,000	4,900.00	0.4900	0.4900	0.4900	0.4900	0.4900	0.4900	0.00
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	21	7,300	40,975.45	5.1500	5.1500	6.6000	5.6000	6.3000	5.1000	23.53
SIE	SIEMENS AG	XRSI	2	36	20,245.40	571.9000	562.1000	571.9000	562.4000	562.1000	534.3000	5.20
SIF1	SIF BANAT CRISANA S.A.	REGS	31	24,467	52,797.89	2.1400	2.1200	2.2000	2.1600	2.1500	2.1600	-0.46
CAOR	SIF HOTELURI SA	REGS	2	1,282	1,538.40	1.2000	1.2000	1.2000	1.2000	1.2000	1.1100	8.11
SIF2	SIF MOLDOVA S.A.	REGS	27	76,249	104,113.39	1.3600	1.3400	1.3750	1.3650	1.3400	1.3650	-1.83
SIF4	SIF MUNTENIA S.A.	REGS	38	141,137	107,294.34	0.7580	0.7580	0.7660	0.7600	0.7600	0.7560	0.53
SIF5	SIF OLTENIA S.A.	REGS	49	122,063	252,487.01	2.0700	2.0600	2.0800	2.0700	2.0800	2.0800	0.00
SIF3	SIF TRANSILVANIA S.A.	REGS	45	247,721	89,695.36	0.3610	0.3610	0.3630	0.3620	0.3610	0.3600	0.28
UNIT	SIFI UNITEH SA BUCURESTI	XRS1	3	224	771.88	3.9200	3.4000	3.9200	3.4400	3.4800	3.9400	-11.68
SINA	SINATEX SA BUCURESTI	XRS1	1	1	75.00	75.0000	75.0000	75.0000	75.0000	75.0000	58.0000	29.31
NAPO	SOCIETATEA DE CONSTRUCTII NAPOCA SA	REGS	2	530	2,894.15	5.4500	5.4500	5.5000	5.4500	5.5000	4.8000	14.58
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	77	71,880	775,248.70	10.7500	10.7000	10.8000	10.8000	10.8000	10.7000	0.93
SFG	Sphera Franchise Group	REGS	5	977	13,678.00	14.0000	14.0000	14.0000	14.0000	14.0000	14.0000	0.00
SPTU	SPIT BUCOVINA SA SUCEAVA	XRS1	1	20,000	20,400.00	1.0200	1.0200	1.0200	1.0200	1.0200	1.0200	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	33	275,610	20,028.24	0.0714	0.0714	0.0730	0.0728	0.0730	0.0720	1.39
TRP	TERAPLAST SA	REGS	145	1,411,163	658,185.12	0.4620	0.4610	0.4700	0.4660	0.4700	0.4610	1.95
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	5	706	10,751.80	15.2000	15.2000	15.3000	15.2000	15.3000	15.1000	1.32
COTR	TRANSILVANIA CONSTRUCTII SA	REGS	2	6	876.00	145.0000	145.0000	148.0000	146.0000	148.0000	140.0000	5.71
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	1	1,551	41.10	0.0265	0.0265	0.0265	0.0265	0.0265	0.0265	0.00
TBM	TURBOMECANICA S.A.	REGS	15	73,070	21,344.58	0.2950	0.2900	0.2950	0.2920	0.2900	0.2950	-1.69
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	11	225,000	25,377.99	0.1140	0.1120	0.1140	0.1130	0.1120	0.1125	-0.44
UAM	UAMT S.A.	REGS	2	11,044	18,220.99	1.6400	1.6400	1.6500	1.6500	1.6500	1.6000	3.13
UNISEM	UNISEM SA BUCURESTI	XRS1	61	601,512	89,228.57	0.1350	0.1350	0.1600	0.1480	0.1530	0.1350	13.33
VNC	VRANCART SA	REGS	15	66,366	10,566.91	0.1600	0.1590	0.1610	0.1590	0.1610	0.1610	0.00
SCD	ZENTIVA S.A.	REGS	3	3,244	9,712.48	3.0000	2.9200	3.0000	3.0000	2.9200	2.9800	-2.01

Quick download

Last session trades