Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 11/6/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 93	Trades: 1,558	Volume: 15,584,380	Value: 16,072,724.12
Totals for the trading session:	Symbols: 143	Trades: 2,010	Volume: 15,945,943	Value: 17,333,615.58

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	7	6,330	17,354.60	2.7400	2.7400	2.7800	2.7400	2.7800	2.7400	1.46
ARS	AEROSTAR S.A.	REGS	19	4,010	19,861.30	5.0000	4.9000	5.1500	4.9600	5.1500	5.0000	3.00
ALR	ALRO S.A.	REGS	15	14,109	29,911.04	2.1300	2.1100	2.1300	2.1200	2.1200	2.1400	-0.93
ALT	ALTUR S.A.	REGS	3	48,931	1,759.55	0.0360	0.0355	0.0360	0.0360	0.0360	0.0360	0.00
BBGA	ALUM SA Tulcea	XRS1	1	100	250.00	2.5000	2.5000	2.5000	2.5000	2.5000	2.6000	-3.85
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	8	30,719	21,369.29	0.6940	0.6940	0.7020	0.6960	0.7020	0.6900	1.74
ATB	ANTIBIOTICE S.A.	REGS	1	1,689	836.06	0.4950	0.4950	0.4950	0.4950	0.4950	0.5000	-1.00
UARG	ARGUS SA Constanta	XRS1	2	457	795.88	1.7500	1.7400	1.7500	1.7400	1.7400	1.7100	1.75
ARJI	ARTECA SA JILAVA	XRS1	1	35	253.75	7.2500	7.2500	7.2500	7.2500	7.2500	7.2500	0.00
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	1	140	1,498.00	10.7000	10.7000	10.7000	10.7000	10.7000	10.7000	0.00
AVIO	AVIOANE SA CRAIOVA	XRS1	1	100	490.00	4.9000	4.9000	4.9000	4.9000	4.9000	4.9000	0.00
TLV	BANCA TRANSILVANIA S.A.	REGS	171	1,100,042	2,854,619.57	2.6000	2.5800	2.6100	2.5950	2.5900	2.6000	-0.38
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	1	345.60	345.6000	345.6000	345.6000	345.6000	345.6000	344.9500	0.19
BIO	BIOFARM S.A.	REGS	12	199,105	68,936.31	0.3470	0.3450	0.3470	0.3460	0.3470	0.3450	0.58
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	30	63,983	59,616.99	0.9320	0.9300	0.9420	0.9320	0.9420	0.9300	1.29
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	75	33,920	532,087.54	15.6800	15.6400	15.7600	15.6800	15.7200	15.7000	0.13
BUCV	BUCUR SA Bucuresti	XRS1	3	3,852	1,294.27	0.3360	0.3360	0.3360	0.3360	0.3360	0.3380	-0.59
BVB	BURSA DE VALORI BUCURESTI SA	REGS	16	3,286	85,529.60	26.0000	25.9000	26.2000	26.0000	26.0000	26.0000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	48	15,249	304,834.25	20.0000	19.9500	20.0000	20.0000	20.0000	20.0000	0.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	27	153,750	14,351.09	0.0950	0.0920	0.0970	0.0935	0.0965	0.0950	1.58
CEON	CEMACON SA	REGS	7	16,420	6,002.84	0.3700	0.3650	0.3700	0.3660	0.3690	0.3680	0.27
CMP	COMPA S. A.	REGS	13	102,040	83,705.56	0.8200	0.8200	0.8280	0.8200	0.8240	0.8200	0.49
COMI	CONDMAG S.A.	REGS	7	265,000	2,862.50	0.0105	0.0105	0.0115	0.0110	0.0115	0.0110	4.55
COVB	CONFECTII VASLUI SA Vaslui	XRS1	1	1,500	195.00	0.1300	0.1300	0.1300	0.1300	0.1300	0.1180	10.17
COTE	CONPET SA	REGS	20	871	69,658.00	80.0000	79.8000	80.0000	80.0000	80.0000	79.8000	0.25
CTT	CONTINENTAL A.G.	XRSI	2	10	5,598.00	560.0000	559.6000	560.0000	559.8000	559.6000	561.4000	-0.32
DAFR	DAFORA SA	REGS	12	574,000	10,675.60	0.0186	0.0184	0.0186	0.0186	0.0186	0.0190	-2.11
DAI	DAIMLER A.G.	XRSI	3	65	15,357.50	236.6500	236.1000	236.6500	236.2500	236.1000	237.0000	-0.38
DBK	DEUTSCHE BANK AG	XRSI	10	310	9,688.55	31.2000	30.7200	31.4000	31.2550	31.4000	30.7000	2.28
DIGI	Digi Communications N.V.	REGS	10	1,260	40,575.90	31.9000	31.9000	32.5000	32.2000	32.5000	31.9000	1.88
EOAN	E.ON AG.	XRSI	1	8	348.48	43.5600	43.5600	43.5600	43.5600	43.5600	45.1450	-3.51
ELGS	ELECTROARGES SA	REGS	2	18,836	20,540.14	1.0900	1.0900	1.1100	1.0900	1.1100	1.0800	2.78
ELMA	ELECTROMAGNETICA SA	REGS	14	510,600	82,489.20	0.1600	0.1600	0.1650	0.1615	0.1615	0.1650	-2.12
EMTL	ELECTROMETAL SA TIMISOARA	XRS1	3	5,040	97,784.00	19.5000	19.4000	19.5000	19.4000	19.5000	15.0000	30.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	1	200	1,440.00	7.2000	7.2000	7.2000	7.2000	7.2000	7.2000	0.00
EPT	ELECTROPUTERE S.A.	REGS	4	61,500	499.75	0.0080	0.0080	0.0085	0.0080	0.0085	0.0085	0.00
EBS	Erste Group Bank AG	REGS	2	123	19,115.00	155.0000	155.0000	155.5000	155.4000	155.5000	155.5000	0.00
RMAH	FARMACEUTICA REMEDIA SA	REGS	1	800	310.40	0.3880	0.3880	0.3880	0.3880	0.3880	0.3880	0.00
FP	FONDUL PROPRIETATEA	REGS	49	2,144,196	2,560,304.79	1.1950	1.1900	1.1950	1.1950	1.1950	1.1950	0.00
IARV	IAR SA Brasov	REGS	12	1,055	19,044.30	18.2000	17.8000	18.2000	18.1000	18.1000	18.2000	-0.55
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	2	1,900	1,476.40	0.7760	0.7760	0.7860	0.7780	0.7860	0.7760	1.29
ARCV	IMOTRUST SA ARAD	XRS1	1	7,000	101.50	0.0145	0.0145	0.0145	0.0145	0.0145	0.0145	0.00
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	6	81,282	117,759.90	1.4350	1.4350	1.4500	1.4500	1.4500	1.4500	0.00
INTA	INDEPENDENTA SA SIBIU	XRS1	2	87	434.10	4.9000	4.9000	5.0000	4.9800	5.0000	5.0000	0.00
IORB	IOR SA BUCURESTI	XRS1	2	1,775	380.50	0.2000	0.2000	0.2340	0.2140	0.2340	0.2400	-2.50
IPRU	IPROEB SA Bistrita	XRS1	1	1,137	938.03	0.8250	0.8250	0.8250	0.8250	0.8250	0.8200	0.61
LIDO	LIDO SA Bucuresti	XRS1	3	1,520	1,108.40	0.7400	0.6400	0.7400	0.7300	0.6400	0.9100	-29.67
LIH	LIFE IS HARD S.A.	XRS1	11	3,257	19,029.05	5.8500	5.7500	5.9500	5.8500	5.7500	5.8500	-1.71
MACO	MACOFIL SA TG. JIU	XRS1	2	501	2,104.30	4.2000	4.2000	4.3000	4.2000	4.3000	4.3000	0.00
M	MedLife S.A.	REGS	9	700	23,351.30	33.4000	33.1000	33.4000	33.4000	33.4000	33.2000	0.60
NCHI	NAPOCHIM IMOBILIARE S.A. CLUJ-NAPOCA	XRS1	1	714	157.08	0.2200	0.2200	0.2200	0.2200	0.2200	0.2140	2.80
NORD	NORD SA BUCURESTI	XRS1	1	80	560.00	7.0000	7.0000	7.0000	7.0000	7.0000	6.9500	0.72
OIL	OIL TERMINAL S.A.	REGS	7	71,182	18,522.92	0.2600	0.2600	0.2630	0.2600	0.2630	0.2650	-0.75
SNP	OMV PETROM S.A.	REGS	29	6,368,535	2,802,795.48	0.4425	0.4400	0.4425	0.4400	0.4415	0.4400	0.34
PBK	PATRIA BANK S.A.	REGS	10	62,259	6,989.86	0.1120	0.1120	0.1125	0.1125	0.1125	0.1120	0.45
PREB	PREBET SA AIUD	REGS	9	11,100	7,112.72	0.6450	0.6150	0.6450	0.6400	0.6400	0.6400	0.00
PREH	PREFAB SA	REGS	13	2,700	2,446.19	0.8900	0.8900	0.9200	0.9050	0.9200	0.8900	3.37
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	24	21,624	482,212.20	22.3000	22.2000	22.3000	22.3000	22.3000	22.3000	0.00
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	2	60	660.00	11.0000	11.0000	11.0000	11.0000	11.0000	11.9000	-7.56
ROCE	ROMCARBON SA	REGS	6	72,325	8,353.54	0.1155	0.1155	0.1155	0.1155	0.1155	0.1155	0.00
BRNA	ROMNAV SA BRAILA	XRS1	1	30	375.00	12.5000	12.5000	12.5000	12.5000	12.5000	12.8000	-2.34
RRC	ROMPETROL RAFINARE S.A.	REGS	7	101,000	4,817.00	0.0480	0.0470	0.0480	0.0475	0.0480	0.0480	0.00
PTR	ROMPETROL WELL SERVICES S.A.	REGS	6	24,624	8,618.40	0.3500	0.3500	0.3500	0.3500	0.3500	0.3540	-1.13
RPH	ROPHARMA SA	REGS	2	1,979	558.08	0.2820	0.2820	0.2820	0.2820	0.2820	0.2840	-0.70
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	218	108,473	1,590,328.60	14.6800	14.5000	14.8800	14.6600	14.6400	14.6600	-0.14
SNG	S.N.G.N. ROMGAZ S.A.	REGS	100	26,109	1,000,673.60	38.2500	38.2000	38.4000	38.3500	38.4000	38.1500	0.66
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	73	1,633	609,687.00	370.0000	370.0000	375.5000	373.5000	373.0000	370.0000	0.81
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	8	673	2,344.52	3.4000	3.4000	3.5000	3.4800	3.5000	3.8400	-8.85
SIF1	SIF BANAT CRISANA S.A.	REGS	23	24,085	66,974.80	2.7600	2.7600	2.7900	2.7800	2.7800	2.7900	-0.36
SIF2	SIF MOLDOVA S.A.	REGS	35	544,129	853,303.23	1.5600	1.5550	1.5850	1.5700	1.5700	1.5600	0.64
SIF4	SIF MUNTENIA S.A.	REGS	39	119,717	101,297.96	0.8420	0.8420	0.8500	0.8460	0.8440	0.8480	-0.47
SIF5	SIF OLTENIA S.A.	REGS	46	144,486	363,700.24	2.5000	2.4900	2.5300	2.5200	2.5300	2.5100	0.80
SIF3	SIF TRANSILVANIA S.A.	REGS	90	1,675,575	602,879.88	0.3580	0.3540	0.3610	0.3600	0.3600	0.3560	1.12
STZ	SINTEZA S.A.	REGS	13	19,990	5,529.91	0.2900	0.2680	0.3000	0.2760	0.2980	0.3000	-0.67
SINT	SINTOFARM SA BUCURESTI	XRS1	11	3,353	6,840.12	2.0400	2.0400	2.0400	2.0400	2.0400	2.9000	-29.66
SOCP	SOCEP S.A.	REGS	1	6,000	3,030.00	0.5050	0.5050	0.5050	0.5050	0.5050	0.5000	1.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	29	12,250	137,736.95	11.2500	11.2000	11.3000	11.2500	11.2000	11.2000	0.00
SFG	Sphera Franchise Group	REGS	7	399	7,450.35	18.7000	18.6500	18.7000	18.6500	18.7000	18.7000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	20	186,253	15,937.34	0.0854	0.0852	0.0876	0.0856	0.0856	0.0874	-2.06
TRP	TERAPLAST SA	REGS	18	170,256	46,588.49	0.2730	0.2720	0.2750	0.2740	0.2750	0.2730	0.73
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	6	435	6,047.50	13.9000	13.9000	14.0000	13.9000	14.0000	13.9000	0.72
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	2	46,761	1,332.69	0.0285	0.0285	0.0285	0.0285	0.0285	0.0285	0.00
TBM	TURBOMECANICA S.A.	REGS	16	102,806	36,232.22	0.3510	0.3510	0.3530	0.3520	0.3520	0.3500	0.57
TUFE	TURISM FELIX S.A.	REGS	4	6,999	2,501.45	0.3600	0.3500	0.3600	0.3580	0.3500	0.3700	-5.41
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	3	155,000	20,455.00	0.1320	0.1310	0.1320	0.1320	0.1310	0.1320	-0.76
UAM	UAMT S.A.	REGS	2	800	1,400.00	1.7500	1.7500	1.7500	1.7500	1.7500	1.7500	0.00
UNIR	UNIREA SA CLUJ NAPOCA	XRS1	1	100	610.00	6.1000	6.1000	6.1000	6.1000	6.1000	5.0000	22.00
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	2	50	2,600.00	52.0000	52.0000	52.0000	52.0000	52.0000	52.0000	0.00
UZIN	UZINEXPORT SA BUCURESTI	XRS1	3	2,000	1,000.00	0.5000	0.5000	0.5000	0.5000	0.5000	0.5000	0.00
UZT	UZTEL S.A.	REGS	3	310	465.00	1.5000	1.5000	1.5000	1.5000	1.5000	1.7000	-11.76
UZC	UZUC S.A.	XRS1	1	200	712.00	3.5600	3.5600	3.5600	3.5600	3.5600	3.5600	0.00
VNC	VRANCART SA	REGS	1	687	107.17	0.1560	0.1560	0.1560	0.1560	0.1560	0.1570	-0.64
SCD	ZENTIVA S.A.	REGS	10	3,838	11,905.98	3.1300	3.0600	3.1700	3.1000	3.1700	3.1300	1.28

Quick download

Last session trades