Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 7/17/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 86	Trades: 2,902	Volume: 16,325,949	Value: 28,297,586.43
Totals for the trading session:	Symbols: 145	Trades: 3,262	Volume: 16,623,788	Value: 29,873,382.77

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	16	11,130	33,579.44	3.1000	2.9800	3.1000	3.0200	3.0800	3.1000	-0.65
ARS	AEROSTAR S.A.	REGS	22	31,855	159,074.90	4.9800	4.9800	5.0500	5.0000	5.0000	5.1000	-1.96
ALR	ALRO S.A.	REGS	37	35,125	79,203.90	2.2700	2.2200	2.3000	2.2500	2.2600	2.2700	-0.44
ALT	ALTUR S.A.	REGS	1	3,224	116.06	0.0360	0.0360	0.0360	0.0360	0.0360	0.0360	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	9	25,475	18,116.82	0.7120	0.7100	0.7260	0.7120	0.7260	0.7300	-0.55
ATB	ANTIBIOTICE S.A.	REGS	11	108,106	55,507.40	0.5180	0.5100	0.5180	0.5140	0.5160	0.5160	0.00
ARJI	ARTECA SA JILAVA	XRS1	1	91	728.00	8.0000	8.0000	8.0000	8.0000	8.0000	7.9500	0.63
AVIO	AVIOANE SA CRAIOVA	XRS1	4	300	2,490.00	8.3000	8.3000	8.3000	8.3000	8.3000	9.0000	-7.78
TLV	BANCA TRANSILVANIA S.A.	REGS	560	6,305,047	14,531,088.98	2.3200	2.2850	2.3200	2.3050	2.3200	2.3300	-0.43
BAYN	BAYER AG.	XRSI	1	9	2,708.10	300.9000	300.9000	300.9000	300.9000	300.9000	304.3500	-1.13
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	1	283.35	283.3500	283.3500	283.3500	283.3500	283.3500	285.9500	-0.91
BIO	BIOFARM S.A.	REGS	23	93,568	31,315.35	0.3380	0.3300	0.3380	0.3350	0.3310	0.3330	-0.60
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	27	30,372	39,380.34	1.3050	1.2800	1.3200	1.2950	1.3150	1.3100	0.38
BRCR	BRAICONF SA BRAILA	XRS1	2	5,942	1,877.67	0.3160	0.3160	0.3160	0.3160	0.3160	0.3120	1.28
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	168	84,698	1,117,863.50	13.2800	12.9200	13.3200	13.2000	13.3200	13.3000	0.15
BVB	BURSA DE VALORI BUCURESTI SA	REGS	4	510	11,730.00	23.0000	23.0000	23.0000	23.0000	23.0000	23.0000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	126	31,079	621,052.95	20.2000	19.8000	20.3000	20.0000	20.0000	20.3000	-1.48
CEON	CEMACON SA	REGS	101	390,444	152,954.64	0.4010	0.3830	0.4010	0.3920	0.3900	0.4200	-7.14
CEPO	CEPROCIM SA BUCURESTI	XRS1	9	2,320	5,442.30	2.4000	2.3000	2.5000	2.3400	2.3000	2.4000	-4.17
CBKN	COMMERZBANK AG	XRSI	17	1,253	29,013.90	23.1200	22.7000	23.5000	23.1550	23.5000	23.2750	0.97
CMP	COMPA S. A.	REGS	12	13,652	10,547.02	0.7880	0.7660	0.7880	0.7720	0.7840	0.7700	1.82
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	3	15,000	3,317.00	0.2220	0.2200	0.2340	0.2220	0.2340	0.2200	6.36
COTE	CONPET SA	REGS	72	4,178	322,047.00	77.8000	76.8000	77.8000	77.0000	77.4000	78.0000	-0.77
CNTE	CONTED SA	REGS	2	125	3,350.00	27.0000	26.0000	27.0000	26.8000	26.0000	27.0000	-3.70
CTT	CONTINENTAL A.G.	XRSI	1	1	499.00	499.0000	499.0000	499.0000	499.0000	499.0000	521.0000	-4.22
DAI	DAIMLER A.G.	XRSI	6	38	7,457.60	198.8400	195.5600	198.8400	196.2600	196.0000	198.8400	-1.43
DBK	DEUTSCHE BANK AG	XRSI	58	7,645	215,627.93	28.4200	27.9500	29.0000	28.2050	29.0000	29.1800	-0.62
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	3	264	16,071.84	60.9000	60.7600	60.9200	60.8800	60.7600	64.8600	-6.32
DPW	DEUTSCHE POST A.G.	XRSI	1	3	404.88	134.9600	134.9600	134.9600	134.9600	134.9600	136.0000	-0.76
DIGI	Digi Communications N.V.	REGS	37	15,940	473,494.40	29.8000	29.6000	30.0000	29.7000	30.0000	30.2000	-0.66
EOAN	E.ON AG.	XRSI	1	8	312.00	39.0000	39.0000	39.0000	39.0000	39.0000	39.0400	-0.10
ELGS	ELECTROARGES SA	REGS	11	3,289	3,863.17	1.1800	1.1700	1.2000	1.1750	1.2000	1.2100	-0.83
ELMA	ELECTROMAGNETICA SA	REGS	9	122,700	16,314.10	0.1330	0.1320	0.1360	0.1330	0.1330	0.1360	-2.21
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	6	5,000	32,734.85	6.6000	6.5000	6.6000	6.5500	6.5000	6.9500	-6.47
EPT	ELECTROPUTERE S.A.	REGS	1	5,000	60.00	0.0120	0.0120	0.0120	0.0120	0.0120	0.0120	0.00
ELER	ELEROM SA ROMAN	XRS1	1	20	360.00	18.0000	18.0000	18.0000	18.0000	18.0000	29.0000	-37.93
EBS	Erste Group Bank AG	REGS	36	2,460	346,878.60	141.3500	138.0000	143.5000	141.0000	142.1000	141.1500	0.67
FACY	FABRICA DE SCULE RASNOV SA	XRS1	1	368	2,079.20	5.6500	5.6500	5.6500	5.6500	5.6500	5.7500	-1.74
RMAH	FARMACEUTICA REMEDIA SA	REGS	2	3,102	1,178.76	0.3800	0.3800	0.3800	0.3800	0.3800	0.3800	0.00
FP	FONDUL PROPRIETATEA	REGS	60	3,104,035	3,416,103.85	1.1000	1.0950	1.1050	1.1000	1.1050	1.1000	0.45
IARV	IAR SA Brasov	REGS	192	53,817	540,101.60	9.7000	9.7000	10.5000	10.0000	10.2000	9.3000	9.68
ICMR	ICMRS SA Galati	XRS1	1	500	44.25	0.0885	0.0885	0.0885	0.0885	0.0885	0.0885	0.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	5	3,532	2,917.90	0.8250	0.8250	0.8350	0.8250	0.8350	0.8300	0.60
ARCV	IMOTRUST SA ARAD	XRS1	3	50,000	775.00	0.0155	0.0155	0.0155	0.0155	0.0155	0.0155	0.00
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	10	24,938	29,090.27	1.1650	1.1650	1.1900	1.1650	1.1650	1.2000	-2.92
INOR	INTFOR SA GALATI	XRS1	2	3,476	4,171.20	1.2000	1.2000	1.2000	1.2000	1.2000	1.1900	0.84
IPRU	IPROEB SA Bistrita	XRS1	28	40,395	30,973.00	0.7850	0.7500	0.7850	0.7650	0.7500	0.7850	-4.46
LIDO	LIDO SA Bucuresti	XRS1	4	698	907.40	1.3000	1.3000	1.3000	1.3000	1.3000	1.2000	8.33
LIH	LIFE IS HARD S.A.	XRS1	7	8,737	58,380.40	6.6000	6.5000	6.7000	6.7000	6.5000	6.6500	-2.26
MECF	MECANICA CEAHLAU	REGS	2	11,000	1,728.81	0.1580	0.1570	0.1580	0.1570	0.1570	0.1600	-1.88
M	MedLife S.A.	REGS	7	681	21,582.10	31.7000	31.5000	31.8000	31.7000	31.5000	32.0000	-1.56
OIL	OIL TERMINAL S.A.	REGS	21	172,537	42,468.13	0.2440	0.2440	0.2500	0.2460	0.2500	0.2520	-0.79
SNP	OMV PETROM S.A.	REGS	81	2,502,883	1,002,086.70	0.4030	0.4000	0.4035	0.4005	0.4015	0.4050	-0.86
PBK	PATRIA BANK S.A.	REGS	6	17,551	1,560.99	0.0888	0.0888	0.0900	0.0890	0.0900	0.0918	-1.96
PETY	PETAL SA HUSI	XRS1	1	46	216.20	4.7000	4.7000	4.7000	4.7000	4.7000	4.2800	9.81
PREB	PREBET SA AIUD	REGS	40	88,048	36,372.50	0.4180	0.3900	0.4200	0.4140	0.4120	0.4200	-1.90
PREH	PREFAB SA	REGS	10	2,904	2,344.52	0.8250	0.7950	0.8750	0.8050	0.8750	0.9350	-6.42
VAC	PRODVINALCO S.A.	XRS1	1	10	45.80	4.5800	4.5800	4.5800	4.5800	4.5800	4.3400	5.53
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	20	222,099	14,214.43	0.0670	0.0620	0.0670	0.0640	0.0630	0.0710	-11.27
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	57	6,347	143,259.50	23.4000	22.4000	23.4000	22.6000	22.4000	23.3000	-3.86
ROCE	ROMCARBON SA	REGS	12	28,400	3,250.30	0.1140	0.1140	0.1165	0.1145	0.1160	0.1165	-0.43
PTR	ROMPETROL WELL SERVICES S.A.	REGS	1	295	102.66	0.3480	0.3480	0.3480	0.3480	0.3480	0.3500	-0.57
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	202	95,816	1,130,740.38	11.9200	11.7600	11.9600	11.8000	11.8000	11.9200	-1.01
SNG	S.N.G.N. ROMGAZ S.A.	REGS	111	29,378	965,923.90	32.9500	32.6000	33.1000	32.9000	33.1000	32.9500	0.46
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	86	1,592	548,532.00	347.5000	343.0000	348.0000	344.5000	345.0000	348.0000	-0.86
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	6	630	2,213.64	3.5400	3.5000	3.5400	3.5200	3.5000	3.5400	-1.13
SIE	SIEMENS AG	XRSI	2	80	32,107.50	405.0000	401.2500	405.0000	401.3500	401.2500	415.0000	-3.31
SIF1	SIF BANAT CRISANA S.A.	REGS	25	19,795	44,749.70	2.2600	2.2600	2.2900	2.2600	2.2600	2.2600	0.00
SIF2	SIF MOLDOVA S.A.	REGS	41	91,638	128,172.36	1.4050	1.3900	1.4200	1.4000	1.4000	1.4350	-2.44
SIF4	SIF MUNTENIA S.A.	REGS	36	78,518	50,950.40	0.6540	0.6440	0.6540	0.6480	0.6500	0.6540	-0.61
SIF5	SIF OLTENIA S.A.	REGS	46	132,430	278,714.90	2.1100	2.0900	2.1300	2.1000	2.1200	2.1400	-0.93
SIF3	SIF TRANSILVANIA S.A.	REGS	34	191,046	53,508.71	0.2800	0.2780	0.2820	0.2800	0.2820	0.2800	0.71
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	103	88,237	987,825.00	11.0000	10.9500	11.3500	11.2000	11.3000	11.1000	1.80
SFG	Sphera Franchise Group	REGS	4	172	3,211.50	18.7000	18.6000	18.9000	18.6500	18.9000	18.9000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	40	620,007	50,338.82	0.0836	0.0788	0.0836	0.0812	0.0808	0.0794	1.76
TRP	TERAPLAST SA	REGS	47	400,351	122,143.16	0.3100	0.3030	0.3100	0.3050	0.3030	0.3100	-2.26
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	2	60	756.00	12.6000	12.6000	12.6000	12.6000	12.6000	12.6000	0.00
TBM	TURBOMECANICA S.A.	REGS	44	312,200	95,888.86	0.3110	0.3050	0.3110	0.3070	0.3080	0.3100	-0.65
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	1,000	46.00	0.0460	0.0460	0.0460	0.0460	0.0460	0.0460	0.00
TUFE	TURISM FELIX S.A.	REGS	6	8,000	2,229.74	0.2760	0.2760	0.2860	0.2780	0.2860	0.2800	2.14
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	42	273,200	27,947.83	0.1060	0.1010	0.1060	0.1020	0.1030	0.1110	-7.21
UAM	UAMT S.A.	REGS	17	11,261	19,318.80	1.7000	1.6500	1.8000	1.7200	1.8000	1.7000	5.88
UZIN	UZINEXPORT SA BUCURESTI	XRS1	7	10,970	6,033.50	0.5500	0.5500	0.5500	0.5500	0.5500	0.5600	-1.79
VESY	VES SA	REGS	3	1,452	275.45	0.1840	0.1840	0.2120	0.1900	0.2120	0.2140	-0.93
VIRO	VIROLA - INDEPENDENTA SA SIBIU	XRS1	1	30	2,100.00	70.0000	70.0000	70.0000	70.0000	70.0000	70.0000	0.00
VNC	VRANCART SA	REGS	22	255,815	41,035.83	0.1610	0.1600	0.1610	0.1600	0.1600	0.1620	-1.23

Quick download

Last session trades