Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 6/21/2017

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 102	Trades: 3,080	Volume: 48,093,142	Value: 57,504,239.07
Totals for the trading session:	Symbols: 160	Trades: 4,027	Volume: 48,541,822	Value: 58,290,722.52

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	28	25,600	95,215.48	3.7300	3.7000	3.7300	3.7200	3.7300	3.7300	0.00
ARS	AEROSTAR S.A.	REGS	1	30	106.80	3.5600	3.5600	3.5600	3.5600	3.5600	3.5600	0.00
ALR	ALRO S.A.	REGS	25	22,734	43,796.75	1.9650	1.9200	1.9650	1.9250	1.9200	1.9750	-2.78
ALT	ALTUR S.A.	REGS	5	158,000	6,154.31	0.0384	0.0384	0.0390	0.0390	0.0384	0.0384	0.00
BBGA	ALUM SA Tulcea	XRS1	1	9	8.91	0.9900	0.9900	0.9900	0.9900	0.9900	0.9900	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	13	5,301	3,528.07	0.6700	0.6600	0.6800	0.6660	0.6740	0.6700	0.60
ATB	ANTIBIOTICE S.A.	REGS	56	175,120	98,112.43	0.5600	0.5600	0.5620	0.5600	0.5600	0.5600	0.00
SIDG	ARCELORMITTAL HUNEDOARA SA	XRS1	1	174	59.16	0.3400	0.3400	0.3400	0.3400	0.3400	0.3400	0.00
ARM	ARMATURA S.A.	REGS	12	46,090	15,860.94	0.3250	0.3250	0.3730	0.3440	0.3720	0.3250	14.46
ARTE	ARTEGO SA	REGS	7	134	863.68	6.8000	6.4400	6.8000	6.4400	6.4400	6.8000	-5.29
ASC	ASCENDIA SA	XRS1	1	235	2,385.25	10.1500	10.1500	10.1500	10.1500	10.1500	10.1500	0.00
AVIO	AVIOANE SA CRAIOVA	XRS1	4	409	1,161.20	2.8000	2.8000	2.9000	2.8400	2.9000	2.7500	5.45
TLV	BANCA TRANSILVANIA S.A.	REGS	375	1,169,763	3,467,081.46	2.9600	2.9500	2.9750	2.9650	2.9700	2.9600	0.34
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	10	3,720.00	372.0000	372.0000	372.0000	372.0000	372.0000	380.0000	-2.11
BIO	BIOFARM S.A.	REGS	28	132,863	41,210.30	0.3090	0.3090	0.3120	0.3100	0.3090	0.3100	-0.32
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	12	3,476	4,054.93	1.1800	1.1650	1.1800	1.1650	1.1800	1.1600	1.72
SPCU	BOROMIR PROD SA	REGS	5	1,757	639.70	0.3560	0.3340	0.3670	0.3640	0.3600	0.3670	-1.91
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	53	75,163	1,066,330.12	14.1800	14.1400	14.2400	14.1800	14.1800	14.1800	0.00
BUCV	BUCUR SA Bucuresti	XRS1	2	7,565	2,133.33	0.2820	0.2820	0.2820	0.2820	0.2820	0.2810	0.36
BVB	BURSA DE VALORI BUCURESTI SA	REGS	7	881	29,865.90	33.9000	33.9000	33.9000	33.9000	33.9000	33.8000	0.30
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	78	13,226	384,408.60	29.0000	28.9000	29.1500	29.0500	29.0000	29.0000	0.00
CRPC	CARPATHIA CAPITAL S.A.	XRS1	5	802	2,646.60	3.3000	3.3000	3.3000	3.3000	3.3000	3.0000	10.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	6	4,108	287.57	0.0700	0.0700	0.0708	0.0700	0.0700	0.0700	0.00
CEON	CEMACON SA	REGS	5	1,300	730.16	0.5580	0.5580	0.5740	0.5620	0.5740	0.5580	2.87
CMF	COMELF S.A.	REGS	5	2,749	6,047.90	2.2000	2.2000	2.3000	2.2000	2.2000	2.1400	2.80
CBKN	COMMERZBANK AG	XRSI	1	4	190.00	47.5000	47.5000	47.5000	47.5000	47.5000	48.1000	-1.25
COSC	COMNORD SA BUCURESTI	XRS1	16	30,000	22,878.74	0.7560	0.7560	0.7640	0.7620	0.7640	0.7400	3.24
CMP	COMPA S. A.	REGS	9	5,393	6,727.76	1.2400	1.2400	1.2500	1.2500	1.2500	1.2400	0.81
COTE	CONPET SA	REGS	95	4,016	406,461.00	100.5000	100.0000	102.0000	101.0000	101.0000	100.0000	1.00
CHIA	CONSTRUCTII HIDROTEHNICE SA IASI	XRS1	2	10	300.00	30.0000	30.0000	30.0000	30.0000	30.0000	39.0000	-23.08
CNTE	CONTED SA	REGS	13	119	3,639.20	30.7000	30.5000	30.7000	30.6000	30.6000	31.0000	-1.29
DAI	DAIMLER A.G.	XRSI	10	90	25,936.00	290.0000	286.0000	291.0000	288.0000	286.0000	294.0000	-2.72
DBK	DEUTSCHE BANK AG	XRSI	11	458	33,102.60	72.2000	72.0000	72.4000	72.2000	72.0000	73.2000	-1.64
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	1	10	850.00	85.0000	85.0000	85.0000	85.0000	85.0000	90.0000	-5.56
DTE	DEUTSCHE TELEKOM AG.	XRSI	1	10	724.00	72.4000	72.4000	72.4000	72.4000	72.4000	72.2000	0.28
DIGI	Digi Communications N.V.	REGS	91	21,305	870,157.30	40.8000	40.5000	41.0000	40.8000	41.0000	40.8000	0.49
EOAN	E.ON AG.	XRSI	1	1	38.40	38.4000	38.4000	38.4000	38.4000	38.4000	38.8000	-1.03
ELJ	ELECTROAPARATAJ S.A.	REGS	6	7,101	1,316.38	0.1850	0.1780	0.1860	0.1855	0.1860	0.1860	0.00
ELGS	ELECTROARGES SA	REGS	16	71,326	104,799.22	1.4700	1.4650	1.4700	1.4700	1.4700	1.4700	0.00
ELMA	ELECTROMAGNETICA SA	REGS	3	10,000	1,700.00	0.1700	0.1700	0.1700	0.1700	0.1700	0.1705	-0.29
ELJA	ELECTROMONTAJ CARPATI SA Sibiu	XRS1	2	16	144.00	9.0000	9.0000	9.0000	9.0000	9.0000	9.0000	0.00
EMAI	EMAILUL SA MEDIAS	XRS1	4	211	2,384.30	11.3000	11.3000	11.3000	11.3000	11.3000	11.3000	0.00
EBS	Erste Group Bank AG	REGS	32	348	54,166.00	158.5000	155.5000	158.5000	155.5000	155.5000	158.5000	-1.89
FP	FONDUL PROPRIETATEA	REGS	121	36,866,595	32,147,406.11	0.8720	0.8700	0.8730	0.8720	0.8700	0.8720	-0.23
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	6	117.00	19.5000	19.5000	19.5000	19.5000	19.5000	18.7500	4.00
GAOY	GASTRONOM SA BUZAU	XRS1	1	55	1,424.50	25.9000	25.9000	25.9000	25.9000	25.9000	24.9000	4.02
FERO	IAMBA ARAD S.A. ARAD	XRS1	3	451	224.15	0.4970	0.4970	0.4980	0.4970	0.4980	0.4730	5.29
IAMU	IAMU SA BLAJ	XRS1	1	39	187.20	4.8000	4.8000	4.8000	4.8000	4.8000	4.3700	9.84
IARV	IAR SA Brasov	REGS	54	13,565	93,606.66	6.6400	6.6400	7.0000	6.9000	6.9000	6.6800	3.29
ARCV	IMOTRUST SA ARAD	XRS1	23	176,782	4,316.18	0.0240	0.0240	0.0254	0.0244	0.0240	0.0236	1.69
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	58	47,636	39,165.86	0.8200	0.8180	0.8280	0.8220	0.8180	0.8200	-0.24
INOX	INOX SA MAGURELE	XRS1	2	50	38.50	0.7700	0.7700	0.7700	0.7700	0.7700	0.7900	-2.53
IPRU	IPROEB SA Bistrita	XRS1	1	1	0.87	0.8680	0.8680	0.8680	0.8680	0.8680	0.8760	-0.91
IPRO	IPROLAM SA BUCURESTI	XRS1	2	1,022	5,110.00	5.0000	5.0000	5.0000	5.0000	5.0000	5.5000	-9.09
LIH	LIFE IS HARD S.A.	XRS1	19	2,648	24,136.80	9.0600	9.0000	9.1400	9.1200	9.1400	8.9200	2.47
MTCR	MAT SA CRAIOVA	XRS1	2	430	468.70	1.0900	1.0900	1.0900	1.0900	1.0900	1.1200	-2.68
MECF	MECANICA CEAHLAU	REGS	1	11	1.38	0.1250	0.1250	0.1250	0.1250	0.1250	0.1300	-3.85
MEOY	MECANICA CODLEA SA	XRS1	7	36,926	1,587.82	0.0430	0.0430	0.0430	0.0430	0.0430	0.0400	7.50
METY	MECANICA ROTES SA Targoviste	XRS1	3	6,000	777.55	0.1295	0.1295	0.1300	0.1295	0.1300	0.1190	9.24
MEGU	MECANOENERGETICA SA Dr. Tr. Severin	XRS1	7	1,600	104.00	0.0650	0.0650	0.0650	0.0650	0.0650	0.0500	30.00
M	MedLife S.A.	REGS	3	7	256.80	36.7000	36.6000	36.7000	36.7000	36.6000	36.7000	-0.27
NORD	NORD SA BUCURESTI	XRS1	3	199	1,476.18	7.4200	7.4000	7.4400	7.4200	7.4000	7.0000	5.71
OIL	OIL TERMINAL S.A.	REGS	55	150,548	21,731.00	0.1440	0.1410	0.1465	0.1445	0.1460	0.1470	-0.68
OLT	OLTCHIM S.A. RM. VALCEA	REGS	4	1,125	450.02	0.4100	0.4000	0.4100	0.4000	0.4000	0.3900	2.56
SNP	OMV PETROM S.A.	REGS	284	3,607,644	1,156,016.59	0.3155	0.3155	0.3235	0.3205	0.3200	0.3155	1.43
PBK	PATRIA BANK S.A.	REGS	17	113,790	12,119.44	0.1065	0.1060	0.1070	0.1065	0.1065	0.1065	0.00
PREB	PREBET SA AIUD	REGS	6	4,372	1,447.73	0.3290	0.3280	0.3320	0.3310	0.3320	0.3340	-0.60
PPL	PRODPLAST S.A.	REGS	2	12	30.90	2.5400	2.5400	2.7500	2.5800	2.7500	2.7500	0.00
VAC	PRODVINALCO S.A.	XRS1	2	51	144.84	2.8400	2.8400	2.8400	2.8400	2.8400	2.7700	2.53
RELE	RELEE SA MEDIAS	XRS1	1	35	413.00	11.8000	11.8000	11.8000	11.8000	11.8000	11.4000	3.51
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	1	40	232.00	5.8000	5.8000	5.8000	5.8000	5.8000	5.8800	-1.36
RTRA	RETRASIB SA	REGS	1	5	1.20	0.2390	0.2390	0.2390	0.2390	0.2390	0.2080	14.90
ROCE	ROMCARBON SA	REGS	27	209,002	27,688.02	0.1310	0.1310	0.1330	0.1325	0.1325	0.1310	1.15
PTR	ROMPETROL WELL SERVICES S.A.	REGS	10	38,301	12,008.51	0.3200	0.3020	0.3240	0.3140	0.3240	0.3240	0.00
RPH	ROPHARMA SA	REGS	19	21,251	7,373.22	0.3400	0.3350	0.3520	0.3470	0.3520	0.3400	3.53
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	83	24,297	169,389.20	6.9500	6.9500	6.9900	6.9700	6.9500	6.9400	0.14
SNG	S.N.G.N. ROMGAZ S.A.	DEALS	2	131,700	3,773,205.00	28.6500	28.6500	28.6500	28.6500	28.6500	28.6000	0.17
SNG	S.N.G.N. ROMGAZ S.A.	REGS	226	195,584	5,597,707.70	28.7500	28.4000	28.8000	28.6000	28.4000	28.6000	-0.70
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	154	2,344	920,069.00	392.0000	390.0000	395.0000	393.0000	394.0000	395.0000	-0.25
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	3	200	220.00	1.1000	1.1000	1.1000	1.1000	1.1000	1.0600	3.77
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	1	165	486.75	2.9500	2.9500	2.9500	2.9500	2.9500	2.9500	0.00
SAP	SAP SE	XRSI	2	19	7,771.00	409.0000	409.0000	409.0000	409.0000	409.0000	419.0000	-2.39
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	3	625	841.75	1.3300	1.3300	1.3500	1.3450	1.3500	1.3300	1.50
SIF1	SIF BANAT CRISANA S.A.	REGS	80	97,496	193,325.46	1.9900	1.9800	1.9900	1.9820	1.9840	1.9800	0.20
SIF2	SIF MOLDOVA S.A.	REGS	48	21,035	21,093.36	1.0060	1.0000	1.0100	1.0020	1.0060	1.0040	0.20
SIF4	SIF MUNTENIA S.A.	REGS	86	19,898	16,488.57	0.8260	0.8220	0.8300	0.8280	0.8300	0.8260	0.48
SIF5	SIF OLTENIA S.A.	REGS	87	400,056	712,453.10	1.7860	1.7780	1.7900	1.7800	1.7800	1.7800	0.00
SIF3	SIF TRANSILVANIA S.A.	REGS	189	2,262,778	576,287.10	0.2530	0.2530	0.2560	0.2545	0.2550	0.2530	0.79
STZ	SINTEZA S.A.	REGS	5	3,054	1,188.81	0.3890	0.3890	0.3900	0.3890	0.3900	0.3800	2.63
SOCP	SOCEP S.A.	REGS	9	33,919	9,665.08	0.2840	0.2840	0.2860	0.2850	0.2860	0.2840	0.70
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	78	335,938	4,881,217.70	14.6400	14.4000	14.6600	14.5400	14.4000	14.6600	-1.77
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	54	142,392	12,521.00	0.0874	0.0860	0.0890	0.0880	0.0890	0.0874	1.83
TRP	TERAPLAST SA	REGS	23	55,593	27,560.82	0.4950	0.4920	0.4980	0.4960	0.4950	0.4950	0.00
BAZL	TERRACOTTA STAR SA SF. GHEORGHE	XRS1	1	1	0.80	0.8000	0.8000	0.8000	0.8000	0.8000	0.8800	-9.09
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	6	28,000	839.20	0.0298	0.0298	0.0300	0.0300	0.0300	0.0298	0.67
TBM	TURBOMECANICA S.A.	REGS	83	849,345	156,088.45	0.1780	0.1760	0.1900	0.1840	0.1895	0.1780	6.46
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	9	3,268	320.98	0.0950	0.0950	0.0988	0.0982	0.0988	0.0990	-0.20
UNP	UNIPER S.E.	XRSI	1	80	6,320.00	79.0000	79.0000	79.0000	79.0000	79.0000	79.0000	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	6	61,377	10,439.60	0.1700	0.1700	0.1740	0.1700	0.1700	0.1695	0.29
UPET	UPET SA TARGOVISTE	XRS1	4	485	324.35	0.6640	0.6640	0.6700	0.6680	0.6700	0.6780	-1.18
UZIN	UZINEXPORT SA BUCURESTI	XRS1	7	2,480	2,649.20	1.0700	1.0600	1.1700	1.0700	1.1700	1.1000	6.36
VNC	VRANCART SA	REGS	27	118,368	23,426.98	0.1980	0.1950	0.1995	0.1980	0.1990	0.1980	0.51
SCD	ZENTIVA S.A.	REGS	12	4,529	10,350.93	2.2600	2.2500	2.3000	2.2900	2.2700	2.2600	0.44

Quick download