Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 7/24/2017

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 96	Trades: 3,090	Volume: 32,692,078	Value: 53,202,807.43
Totals for the trading session:	Symbols: 146	Trades: 3,461	Volume: 32,832,959	Value: 54,427,564.40

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	12	2,269	8,415.98	3.7200	3.7000	3.7200	3.7100	3.7200	3.7100	0.27
ARS	AEROSTAR S.A.	REGS	6	184	689.57	3.6700	3.6700	3.7500	3.7500	3.7400	3.7400	0.00
ALR	ALRO S.A.	REGS	77	229,464	447,415.43	1.9900	1.9350	1.9900	1.9500	1.9750	1.9750	0.00
BBGA	ALUM SA Tulcea	XRS1	2	8	7.76	0.9700	0.9700	0.9700	0.9700	0.9700	0.9800	-1.02
AMPL	AMPLO SA PLOIESTI	XRS1	2	500	1,100.00	2.2000	2.2000	2.2000	2.2000	2.2000	2.5000	-12.00
ATB	ANTIBIOTICE S.A.	REGS	24	121,311	71,064.27	0.5880	0.5820	0.5900	0.5860	0.5880	0.5880	0.00
SIDG	ARCELORMITTAL HUNEDOARA SA	XRS1	1	74	25.16	0.3400	0.3400	0.3400	0.3400	0.3400	0.3420	-0.58
UARG	ARGUS SA Constanta	XRS1	5	217	588.67	2.7300	2.7100	2.7300	2.7100	2.7100	2.8700	-5.57
ARM	ARMATURA S.A.	REGS	9	4,593	964.53	0.2100	0.2100	0.2100	0.2100	0.2100	0.2460	-14.63
ARTE	ARTEGO SA	REGS	2	2	13.20	6.6000	6.6000	6.6000	6.6000	6.6000	6.8000	-2.94
ASC	ASCENDIA SA	XRS1	2	20	190.00	9.5000	9.5000	9.5000	9.5000	9.5000	9.7600	-2.66
AVIO	AVIOANE SA CRAIOVA	XRS1	1	159	596.25	3.7500	3.7500	3.7500	3.7500	3.7500	3.6000	4.17
TLV	BANCA TRANSILVANIA S.A.	REGS	269	806,636	1,987,931.76	2.4600	2.4600	2.4750	2.4650	2.4700	2.4600	0.41
BAYN	BAYER AG.	XRSI	1	1	498.00	498.0000	498.0000	498.0000	498.0000	498.0000	483.0000	3.11
BIO	BIOFARM S.A.	REGS	30	86,091	27,185.72	0.3180	0.3060	0.3220	0.3160	0.3210	0.3180	0.94
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	21	7,424	8,649.21	1.1850	1.1650	1.1850	1.1650	1.1650	1.1750	-0.85
SPCU	BOROMIR PROD SA	REGS	2	1,022	346.85	0.3390	0.3390	0.3570	0.3390	0.3570	0.3620	-1.38
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	51	157,508	2,203,898.30	13.9800	13.9600	14.0000	14.0000	13.9600	14.0000	-0.29
BUCV	BUCUR SA Bucuresti	XRS1	36	855,350	239,500.15	0.2860	0.2800	0.2860	0.2800	0.2800	0.2850	-1.75
BVB	BURSA DE VALORI BUCURESTI SA	REGS	9	139	4,754.50	34.2000	34.2000	34.3000	34.2000	34.2000	34.1000	0.29
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	89	12,933	359,748.55	27.9500	27.7000	28.0000	27.8000	27.7500	27.8500	-0.36
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	18	313,224	21,665.91	0.0714	0.0690	0.0714	0.0692	0.0690	0.0714	-3.36
CEON	CEMACON SA	REGS	18	13,023	7,833.74	0.6180	0.6000	0.6180	0.6020	0.6000	0.6000	0.00
COKG	COMALEX SA Alexandria	XRS1	1	40	136.00	3.4000	3.4000	3.4000	3.4000	3.4000	3.1600	7.59
CBKN	COMMERZBANK AG	XRSI	7	107	5,245.70	49.7000	49.0000	49.8000	49.0000	49.0000	49.4000	-0.81
COSC	COMNORD SA BUCURESTI	XRS1	7	6,404	4,784.58	0.7500	0.7440	0.7500	0.7480	0.7440	0.7880	-5.58
CMP	COMPA S. A.	REGS	6	4,100	5,113.70	1.2500	1.2450	1.2500	1.2450	1.2500	1.2700	-1.57
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	9	11,828	1,416.54	0.1190	0.1180	0.1200	0.1200	0.1200	0.1190	0.84
COBU	CONCIFOR SA BUZAU	XRS1	1	25	5.00	0.2000	0.2000	0.2000	0.2000	0.2000	0.2000	0.00
COTE	CONPET SA	REGS	55	5,448	517,807.80	95.4000	94.8000	95.4000	95.0000	95.0000	95.4000	-0.42
CFED	CONSTRUCTII FEROVIARE CRAIOVA SA CRAIOVA	XRS1	1	1	0.73	0.7300	0.7300	0.7300	0.7300	0.7300	0.7460	-2.14
DAI	DAIMLER A.G.	XRSI	2	21	5,900.00	281.0000	280.0000	281.0000	281.0000	280.0000	281.0000	-0.36
DBK	DEUTSCHE BANK AG	XRSI	53	3,153	199,905.40	64.0000	63.2000	65.0000	63.4000	64.0000	64.0000	0.00
DIGI	Digi Communications N.V.	REGS	48	1,640	65,088.40	39.5000	39.5000	40.0000	39.7000	39.8000	40.0000	-0.50
EOAN	E.ON AG.	XRSI	3	158	6,872.40	43.2000	43.2000	44.1000	43.5000	43.2000	43.4000	-0.46
ELGS	ELECTROARGES SA	REGS	22	32,329	45,464.38	1.4200	1.4000	1.4200	1.4050	1.4200	1.4200	0.00
ELMA	ELECTROMAGNETICA SA	REGS	2	2,000	325.00	0.1620	0.1620	0.1630	0.1625	0.1630	0.1620	0.62
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	2	59	415.90	7.0400	7.0400	7.1000	7.0400	7.1000	7.0000	1.43
EMAI	EMAILUL SA MEDIAS	XRS1	1	1	19.20	19.2000	19.2000	19.2000	19.2000	19.2000	15.0000	28.00
EBS	Erste Group Bank AG	REGS	15	182	29,535.00	163.5000	161.5000	164.0000	162.5000	161.5000	162.5000	-0.62
FLAO	FLAROS SA BUCURESTI	XRS1	1	474	18,012.00	38.0000	38.0000	38.0000	38.0000	38.0000	38.0000	0.00
FP	FONDUL PROPRIETATEA	REGS	79	4,259,244	3,698,749.66	0.8680	0.8670	0.8740	0.8680	0.8740	0.8680	0.69
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	2	2,555	45.99	0.0180	0.0180	0.0180	0.0180	0.0180	0.0186	-3.23
IAMU	IAMU SA BLAJ	XRS1	1	30	157.20	5.2400	5.2400	5.2400	5.2400	5.2400	5.2400	0.00
IARV	IAR SA Brasov	REGS	53	21,951	175,617.62	7.9400	7.9400	8.0200	8.0000	8.0200	8.0200	0.00
IASX	IASITEX SA IASI	XRS1	2	200	1,600.00	8.0000	8.0000	8.0000	8.0000	8.0000	8.0000	0.00
ARCV	IMOTRUST SA ARAD	XRS1	6	17,260	412.09	0.0230	0.0230	0.0244	0.0240	0.0230	0.0242	-4.96
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	47	73,750	78,784.24	1.0800	1.0500	1.0900	1.0700	1.0550	1.0800	-2.31
IPRU	IPROEB SA Bistrita	XRS1	1	1	0.86	0.8580	0.8580	0.8580	0.8580	0.8580	0.8580	0.00
LIH	LIFE IS HARD S.A.	XRS1	3	62	449.16	7.3800	7.2400	7.3800	7.2400	7.3800	7.3800	0.00
MACO	MACOFIL SA TG. JIU	XRS1	4	3,650	3,644.00	1.0000	0.9980	1.0000	0.9980	1.0000	1.0200	-1.96
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	2	1,698	1,358.40	0.8000	0.8000	0.8000	0.8000	0.8000	0.8060	-0.74
MECE	MECANICA FINA SA	REGS	2	500	4,100.00	8.2000	8.2000	8.2000	8.2000	8.2000	8.1800	0.24
M	MedLife S.A.	REGS	94	3,029	110,830.00	38.0000	36.3000	38.0000	36.6000	36.5000	37.0000	-1.35
MODY	MOLDOVA SA VASLUI	XRS1	2	4,532	1,646.80	0.3700	0.3500	0.3700	0.3630	0.3500	0.4000	-12.50
OIL	OIL TERMINAL S.A.	REGS	57	368,012	51,863.36	0.1425	0.1400	0.1450	0.1410	0.1420	0.1445	-1.73
OLT	OLTCHIM S.A. RM. VALCEA	REGS	6	2,300	840.05	0.3660	0.3650	0.3700	0.3650	0.3700	0.3700	0.00
SNP	OMV PETROM S.A.	REGS	152	5,577,768	1,760,121.53	0.3165	0.3145	0.3165	0.3155	0.3160	0.3160	0.00
PBK	PATRIA BANK S.A.	REGS	36	291,000	30,549.30	0.1045	0.1040	0.1050	0.1050	0.1050	0.1045	0.48
PRBU	PRACTIC SA Bucuresti	XRS1	1	3	1,356.00	452.0000	452.0000	452.0000	452.0000	452.0000	460.0000	-1.74
PREB	PREBET SA AIUD	REGS	15	7,915	2,474.83	0.3150	0.3080	0.3180	0.3130	0.3180	0.3130	1.60
VAC	PRODVINALCO S.A.	XRS1	5	310	1,109.81	3.5800	3.5800	3.5900	3.5800	3.5800	3.5500	0.85
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	8	173	1,378.08	7.9400	7.9000	8.0000	7.9600	7.9000	7.9400	-0.50
ROCE	ROMCARBON SA	REGS	1	9	1.17	0.1300	0.1300	0.1300	0.1300	0.1300	0.1300	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	19	190,925	10,486.49	0.0562	0.0548	0.0562	0.0550	0.0548	0.0548	0.00
PTR	ROMPETROL WELL SERVICES S.A.	REGS	41	112,719	41,290.04	0.3560	0.3560	0.3750	0.3660	0.3740	0.3500	6.86
RPH	ROPHARMA SA	REGS	7	10,000	3,642.90	0.3610	0.3610	0.3670	0.3640	0.3670	0.3540	3.67
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	193	65,681	479,515.18	7.4500	7.2700	7.4500	7.3000	7.2800	7.4400	-2.15
SNG	S.N.G.N. ROMGAZ S.A.	REGS	182	193,604	6,044,076.60	31.3500	31.0000	31.4000	31.2000	31.2000	31.4000	-0.64
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	83	927	374,543.00	410.0000	401.0000	412.0000	404.0000	405.0000	408.0000	-0.74
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	2	100	150.00	1.5000	1.5000	1.5000	1.5000	1.5000	1.3000	15.38
SELC	SELCA SA PITESTI	XRS1	7	165	265.55	1.6400	1.6000	1.6400	1.6100	1.6100	1.5000	7.33
SIF1	SIF BANAT CRISANA S.A.	DEALS	1	11,610,000	25,542,000.00	2.2000	2.2000	2.2000	2.2000	2.2000	2.2050	-0.23
SIF1	SIF BANAT CRISANA S.A.	REGS	178	2,427,980	5,347,398.88	2.2050	2.1700	2.2500	2.2000	2.2500	2.2050	2.04
SIF2	SIF MOLDOVA S.A.	REGS	76	335,861	352,367.26	1.0400	1.0400	1.0540	1.0500	1.0540	1.0520	0.19
SIF4	SIF MUNTENIA S.A.	REGS	68	427,740	367,669.04	0.8440	0.8440	0.8620	0.8600	0.8620	0.8520	1.17
SIF5	SIF OLTENIA S.A.	REGS	96	334,008	641,370.26	1.9100	1.8940	1.9260	1.9200	1.9260	1.9100	0.84
SIF3	SIF TRANSILVANIA S.A.	REGS	242	2,216,832	584,348.24	0.2620	0.2610	0.2650	0.2635	0.2645	0.2620	0.95
SINA	SINATEX SA BUCURESTI	XRS1	1	18	900.00	50.0000	50.0000	50.0000	50.0000	50.0000	39.0000	28.21
STZ	SINTEZA S.A.	REGS	27	36,588	11,326.20	0.3200	0.3010	0.3290	0.3100	0.3290	0.3290	0.00
SOCP	SOCEP S.A.	REGS	7	1,102	309.35	0.2740	0.2740	0.2820	0.2810	0.2820	0.2820	0.00
NAPO	SOCIETATEA DE CONSTRUCTII NAPOCA SA	REGS	1	50	84.00	1.6800	1.6800	1.6800	1.6800	1.6800	1.6700	0.60
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	46	58,955	771,435.76	13.1200	13.0600	13.1800	13.0800	13.1000	13.1000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	10	8,040	710.29	0.0890	0.0880	0.0890	0.0884	0.0884	0.0890	-0.67
TRP	TERAPLAST SA	REGS	41	136,464	64,036.89	0.4680	0.4660	0.4720	0.4690	0.4720	0.4660	1.29
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	1	50,000	1,480.00	0.0296	0.0296	0.0296	0.0296	0.0296	0.0298	-0.67
TBM	TURBOMECANICA S.A.	REGS	170	996,026	293,397.21	0.2870	0.2840	0.3000	0.2950	0.2910	0.2840	2.46
TUFE	TURISM FELIX S.A.	REGS	5	1,321	318.87	0.2420	0.2410	0.2450	0.2410	0.2410	0.2400	0.42
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	6	3,700	344.10	0.0930	0.0930	0.0930	0.0930	0.0930	0.0930	0.00
TSND	TUSNAD SA BAILE TUSNAD	XRS1	4	6,000	220.94	0.0400	0.0214	0.0400	0.0368	0.0214	0.0412	-48.06
UAM	UAMT S.A.	REGS	1	355	347.90	0.9800	0.9800	0.9800	0.9800	0.9800	1.0200	-3.92
UNISEM	UNISEM SA BUCURESTI	XRS1	5	64,000	10,315.00	0.1580	0.1580	0.1650	0.1610	0.1650	0.1580	4.43
UZIN	UZINEXPORT SA BUCURESTI	XRS1	2	102	183.66	1.8300	1.8000	1.8300	1.8000	1.8000	1.8000	0.00
UZC	UZUC S.A.	XRS1	7	1,080	2,678.40	2.4800	2.4800	2.4800	2.4800	2.4800	2.3800	4.20
VESY	VES SA	REGS	1	2,000	134.40	0.0672	0.0672	0.0672	0.0672	0.0672	0.0670	0.30
VNC	VRANCART SA	REGS	38	77,794	15,229.54	0.1990	0.1950	0.1995	0.1960	0.1955	0.1990	-1.76
SCD	ZENTIVA S.A.	REGS	20	5,867	14,010.09	2.3800	2.3600	2.4000	2.3900	2.3600	2.3800	-0.84

Quick download