Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 3/20/2018

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 87	Trades: 2,014	Volume: 24,049,371	Value: 40,781,229.24
Totals for the trading session:	Symbols: 140	Trades: 2,236	Volume: 24,150,815	Value: 41,370,939.91

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	16	9,146	28,451.31	3.1200	3.1000	3.1200	3.1100	3.1000	3.1100	-0.32
NUIA	ABO MIX SA	XRS1	8	1,732	12,566.00	7.0000	7.0000	9.0000	7.2500	7.7500	6.8500	13.14
ARS	AEROSTAR S.A.	REGS	5	3,595	18,119.00	5.1000	5.0000	5.1000	5.0400	5.0000	5.1800	-3.47
ALR	ALRO S.A.	REGS	145	146,880	607,696.75	4.2000	4.0500	4.3000	4.1400	4.1000	4.1500	-1.20
ALT	ALTUR S.A.	REGS	1	42	1.28	0.0305	0.0305	0.0305	0.0305	0.0305	0.0325	-6.15
BBGA	ALUM SA Tulcea	XRS1	3	576	858.24	1.4900	1.4900	1.4900	1.4900	1.4900	1.4900	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	19	29,834	56,534.60	1.9000	1.8800	1.9000	1.9000	1.9000	1.9000	0.00
AMO	AMONIL S.A.	REGS	1	10,000	45.00	0.0045	0.0045	0.0045	0.0045	0.0045	0.0050	-10.00
ATB	ANTIBIOTICE S.A.	REGS	1	799	425.07	0.5320	0.5320	0.5320	0.5320	0.5320	0.5360	-0.75
SIDG	ARCELORMITTAL HUNEDOARA SA	XRS1	1	2	0.74	0.3700	0.3700	0.3700	0.3700	0.3700	0.3700	0.00
AUTQ	AUTONOVA SA SATU MARE	XRS1	1	82,982	24,728.64	0.2980	0.2980	0.2980	0.2980	0.2980	0.2420	23.14
TLV	BANCA TRANSILVANIA S.A.	REGS	113	420,153	1,109,695.61	2.6450	2.6350	2.6500	2.6400	2.6450	2.6400	0.19
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	2	850.00	425.0000	425.0000	425.0000	425.0000	425.0000	425.0000	0.00
BIO	BIOFARM S.A.	REGS	7	30,050	9,916.15	0.3230	0.3230	0.3300	0.3300	0.3300	0.3300	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	18	23,065	31,083.59	1.3450	1.3450	1.3650	1.3500	1.3500	1.3400	0.75
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	53	19,656	308,693.70	15.7600	15.6400	15.7600	15.7000	15.6800	15.7200	-0.25
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	1	60	750.00	12.5000	12.5000	12.5000	12.5000	12.5000	12.5000	0.00
BUCV	BUCUR SA Bucuresti	XRS1	3	3,689	1,036.92	0.2820	0.2800	0.2820	0.2820	0.2800	0.2820	-0.71
BVB	BURSA DE VALORI BUCURESTI SA	REGS	28	7,635	217,996.20	28.4000	28.4000	28.7000	28.6000	28.5000	28.3000	0.71
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	38	5,199	124,397.70	23.5500	23.5500	24.0000	23.9500	23.9500	23.5500	1.70
CEON	CEMACON SA	REGS	37	117,625	88,072.37	0.7600	0.7220	0.7960	0.7480	0.7880	0.7960	-1.01
CEPO	CEPROCIM SA BUCURESTI	XRS1	3	2,137	9,659.28	4.5200	4.5200	4.5600	4.5200	4.5600	4.6000	-0.87
COSC	COMNORD SA BUCURESTI	XRS1	3	2,310	2,564.50	1.1500	1.1100	1.1500	1.1100	1.1100	1.1000	0.91
CMP	COMPA S. A.	REGS	36	76,188	76,121.78	0.9680	0.9660	1.0050	1.0000	1.0000	0.9700	3.09
ENP	COMPANIA ENERGOPETROL S.A.	REGS	1	50	26.75	0.5350	0.5350	0.5350	0.5350	0.5350	0.4780	11.92
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	3	1,550	220.40	0.1400	0.1400	0.1740	0.1420	0.1740	0.1750	-0.57
COMI	CONDMAG S.A.	REGS	5	16,790	441.64	0.0250	0.0250	0.0265	0.0265	0.0265	0.0265	0.00
COTE	CONPET SA	REGS	14	468	52,244.60	113.6000	111.0000	113.6000	111.6000	112.4000	110.4000	1.81
CNTE	CONTED SA	REGS	1	12	304.80	25.4000	25.4000	25.4000	25.4000	25.4000	25.6000	-0.78
DAFR	DAFORA SA	REGS	20	193,022	4,754.88	0.0250	0.0246	0.0250	0.0246	0.0246	0.0250	-1.60
DBK	DEUTSCHE BANK AG	XRSI	17	4,047	221,611.56	55.0700	54.1100	55.0700	54.7600	55.0100	54.9700	0.07
DIGI	Digi Communications N.V.	REGS	19	3,235	111,220.10	34.1000	34.1000	34.5000	34.4000	34.5000	34.5000	0.00
ELGS	ELECTROARGES SA	REGS	5	1,146	1,632.35	1.4200	1.4200	1.4350	1.4250	1.4300	1.4350	-0.35
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	4	1,330	1,833.80	1.3900	1.3700	1.3900	1.3800	1.3800	1.6000	-13.75
ELMA	ELECTROMAGNETICA SA	REGS	2	50,000	6,750.00	0.1350	0.1350	0.1350	0.1350	0.1350	0.1350	0.00
EPT	ELECTROPUTERE S.A.	REGS	11	475,000	10,217.85	0.0210	0.0210	0.0230	0.0215	0.0210	0.0210	0.00
EMAI	EMAILUL SA MEDIAS	XRS1	10	472	6,844.50	15.0000	14.5000	15.0000	14.5000	14.5000	14.9000	-2.68
EBS	Erste Group Bank AG	REGS	2	281	52,913.80	189.8000	188.3000	189.8000	188.3000	188.3000	186.0000	1.24
FACY	FABRICA DE SCULE RASNOV SA	XRS1	1	174	1,070.10	6.1500	6.1500	6.1500	6.1500	6.1500	5.9500	3.36
FLAO	FLAROS SA BUCURESTI	XRS1	1	50	2,450.00	49.0000	49.0000	49.0000	49.0000	49.0000	49.0000	0.00
FP	FONDUL PROPRIETATEA	REGS	70	12,483,723	11,980,806.31	0.9590	0.9550	0.9620	0.9600	0.9600	0.9590	0.10
FOSB	FORAJ SONDE SA CRAIOVA	XRS1	1	356	81.88	0.2300	0.2300	0.2300	0.2300	0.2300	0.2300	0.00
IAMU	IAMU SA BLAJ	XRS1	1	50	235.00	4.7000	4.7000	4.7000	4.7000	4.7000	5.4000	-12.96
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	14	25,020	25,272.26	1.0000	1.0000	1.0250	1.0100	1.0250	1.0000	2.50
IPRU	IPROEB SA Bistrita	XRS1	5	11,627	10,484.05	0.9020	0.9000	0.9020	0.9020	0.9020	0.9060	-0.44
LIH	LIFE IS HARD S.A.	XRS1	30	10,782	91,322.78	8.3000	8.0000	8.9800	8.4600	8.5000	8.0000	6.25
MACO	MACOFIL SA TG. JIU	XRS1	3	1,100	1,881.00	1.7100	1.7100	1.7100	1.7100	1.7100	1.7100	0.00
MECH	MECANICA 94 SA DR. T. SEVERIN	XRS1	1	39	117.00	3.0000	3.0000	3.0000	3.0000	3.0000	3.0000	0.00
MOBE	MOBEST SA BUCURESTI	XRS1	1	100	138.00	1.3800	1.3800	1.3800	1.3800	1.3800	1.7000	-18.82
OIL	OIL TERMINAL S.A.	REGS	17	106,551	17,145.60	0.1660	0.1604	0.1660	0.1610	0.1632	0.1632	0.00
OLT	OLTCHIM S.A. RM. VALCEA	REGS	3	4,900	1,029.00	0.2100	0.2100	0.2100	0.2100	0.2100	0.2100	0.00
SNP	OMV PETROM S.A.	REGS	213	5,868,540	2,043,835.68	0.3460	0.3440	0.3495	0.3485	0.3495	0.3455	1.16
PBK	PATRIA BANK S.A.	REGS	3	7,976	1,153.67	0.1445	0.1445	0.1450	0.1445	0.1450	0.1450	0.00
PEI	PETROLEXPORTIMPORT S.A.	REGS	1	7	27.30	3.9000	3.9000	3.9000	3.9000	3.9000	3.9000	0.00
PREH	PREFAB SA	REGS	1	400	364.00	0.9100	0.9100	0.9100	0.9100	0.9100	0.9800	-7.14
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	9	214,000	16,694.81	0.0785	0.0775	0.0785	0.0780	0.0775	0.0790	-1.90
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	15	4,184	79,505.70	19.0000	19.0000	19.1000	19.0000	19.0000	19.0000	0.00
REGL	REGAL SA GALATI	XRS1	1	150	960.00	6.4000	6.4000	6.4000	6.4000	6.4000	6.4000	0.00
RELE	RELEE SA MEDIAS	XRS1	1	39	351.00	9.0000	9.0000	9.0000	9.0000	9.0000	9.0000	0.00
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	1	10	208.00	20.8000	20.8000	20.8000	20.8000	20.8000	19.8000	5.05
ROCE	ROMCARBON SA	REGS	9	56,079	8,220.57	0.1470	0.1465	0.1470	0.1465	0.1465	0.1465	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	3	21,692	1,204.08	0.0556	0.0552	0.0556	0.0556	0.0552	0.0558	-1.08
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	57	29,008	240,360.44	8.3000	8.2700	8.3000	8.2900	8.3000	8.2700	0.36
SNG	S.N.G.N. ROMGAZ S.A.	REGS	115	53,248	1,991,153.65	37.7000	37.2500	37.7000	37.4000	37.4500	37.4500	0.00
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	93	2,014	841,628.50	419.0000	415.0000	419.0000	418.0000	415.0000	418.5000	-0.84
SIF1	SIF BANAT CRISANA S.A.	REGS	45	20,840	55,543.35	2.6600	2.6400	2.6900	2.6700	2.6900	2.7000	-0.37
SIF2	SIF MOLDOVA S.A.	REGS	81	138,511	196,274.66	1.4140	1.4000	1.4240	1.4180	1.4220	1.4200	0.14
SIF4	SIF MUNTENIA S.A.	REGS	54	207,885	180,055.51	0.8660	0.8540	0.8880	0.8660	0.8540	0.8960	-4.69
SIF5	SIF OLTENIA S.A.	REGS	94	174,675	375,666.45	2.1650	2.1450	2.1950	2.1500	2.1500	2.2000	-2.27
SIF3	SIF TRANSILVANIA S.A.	REGS	69	510,930	115,364.88	0.2260	0.2250	0.2270	0.2260	0.2265	0.2275	-0.44
STZ	SINTEZA S.A.	REGS	3	537	150.46	0.2780	0.2780	0.2880	0.2800	0.2880	0.2880	0.00
SOCP	SOCEP S.A.	REGS	6	9,879	2,878.11	0.2900	0.2900	0.2960	0.2920	0.2960	0.2880	2.78
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	170	1,642,595	18,890,006.38	11.6000	11.4800	11.6000	11.5000	11.4800	11.5000	-0.17
SFG	Sphera Franchise Group	REGS	44	5,014	154,863.60	30.6000	30.6000	33.0000	30.9000	30.8000	30.5000	0.98
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	13	31,375	2,643.46	0.0824	0.0824	0.0860	0.0844	0.0848	0.0846	0.24
TRP	TERAPLAST SA	REGS	28	314,973	139,709.41	0.4480	0.4410	0.4480	0.4440	0.4450	0.4480	-0.67
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	6	155	1,983.35	12.8500	12.6500	12.8500	12.8000	12.8000	12.8000	0.00
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	1	4,500	110.25	0.0245	0.0245	0.0245	0.0245	0.0245	0.0225	8.89
TRVC	TRANSILVANIA-COM SA MEDIAS	XRS1	5	4,403	26,418.00	6.0000	6.0000	6.0000	6.0000	6.0000	6.0000	0.00
TBM	TURBOMECANICA S.A.	REGS	45	194,562	54,600.27	0.2840	0.2780	0.2840	0.2805	0.2825	0.2840	-0.53
TSND	TUSNAD SA BAILE TUSNAD	XRS1	5	88,293	3,622.01	0.0410	0.0410	0.0420	0.0410	0.0420	0.0420	0.00
UNP	UNIPER S.E.	XRSI	1	3	336.00	112.0000	112.0000	112.0000	112.0000	112.0000	110.0000	1.82
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	10	360.00	36.0000	36.0000	36.0000	36.0000	36.0000	36.0000	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	2	649	85.31	0.1400	0.1300	0.1400	0.1310	0.1300	0.1400	-7.14
UNVR	UNIVERS SA Rm. Valcea	XRS1	1	5	160.00	32.0000	32.0000	32.0000	32.0000	32.0000	32.0000	0.00
VNC	VRANCART SA	REGS	6	53,683	10,147.93	0.1890	0.1850	0.1895	0.1890	0.1850	0.1895	-2.37
SCD	ZENTIVA S.A.	REGS	8	3,315	11,268.04	3.4000	3.3900	3.4000	3.4000	3.4000	3.4000	0.00

Quick download