Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 12/23/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 103	Trades: 2,355	Volume: 31,145,606	Value: 55,148,623.03
Totals for the trading session:	Symbols: 141	Trades: 2,644	Volume: 31,409,433	Value: 67,928,645.61

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	5	1,670	4,739.40	2.8200	2.8200	2.8400	2.8400	2.8400	2.8200	0.71
ARS	AEROSTAR S.A.	REGS	2	200	1,080.00	5.4000	5.4000	5.4000	5.4000	5.4000	5.4500	-0.92
ALR	ALRO S.A.	REGS	23	213,500	495,148.31	2.3100	2.3000	2.3300	2.3200	2.3200	2.3000	0.87
ALT	ALTUR S.A.	REGS	1	30,000	1,110.00	0.0370	0.0370	0.0370	0.0370	0.0370	0.0370	0.00
BBGA	ALUM SA Tulcea	XRS1	1	30	87.00	2.9000	2.9000	2.9000	2.9000	2.9000	2.9400	-1.36
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	4	3,300	2,391.43	0.7240	0.7240	0.7260	0.7240	0.7240	0.7240	0.00
ATB	ANTIBIOTICE S.A.	REGS	26	65,541	35,253.06	0.5380	0.5360	0.5400	0.5380	0.5360	0.5380	-0.37
UARG	ARGUS SA Constanta	XRS1	1	83	152.72	1.8400	1.8400	1.8400	1.8400	1.8400	1.8800	-2.13
ASC	ASCENDIA SA	XRS1	1	45	499.50	11.1000	11.1000	11.1000	11.1000	11.1000	11.1000	0.00
TLV	BANCA TRANSILVANIA S.A.	REGS	322	12,174,633	31,856,351.09	2.6400	2.6100	2.6400	2.6150	2.6150	2.6350	-0.76
BAYN	BAYER AG.	XRSI	1	2	717.40	358.7000	358.7000	358.7000	358.7000	358.7000	360.9500	-0.62
BIO	BIOFARM S.A.	REGS	42	794,472	277,452.67	0.3590	0.3470	0.3590	0.3490	0.3470	0.3600	-3.61
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	49	99,330	105,580.37	1.0550	1.0500	1.0750	1.0650	1.0750	1.0500	2.38
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	85	89,718	1,435,736.58	15.9600	15.9400	16.0600	16.0000	16.0600	15.9000	1.01
BUCV	BUCUR SA Bucuresti	XRS1	1	5,000	1,700.00	0.3400	0.3400	0.3400	0.3400	0.3400	0.3580	-5.03
BVB	BURSA DE VALORI BUCURESTI SA	REGS	12	541	13,766.20	25.5000	25.3000	25.7000	25.4000	25.7000	25.5000	0.78
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	27	9,179	184,398.40	20.1000	20.0000	20.2000	20.1000	20.2000	20.1000	0.50
CBC	CARBOCHIM S.A.	REGS	1	3	43.50	14.5000	14.5000	14.5000	14.5000	14.5000	14.9000	-2.68
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	8	57,700	5,705.50	0.1020	0.0970	0.1030	0.0990	0.1020	0.1020	0.00
CEON	CEMACON SA	REGS	39	141,139	50,793.92	0.3640	0.3570	0.3680	0.3600	0.3680	0.3700	-0.54
CTUL	COMCEREAL SA TULCEA	XRS1	1	50	282.50	5.6500	5.6500	5.6500	5.6500	5.6500	8.0000	-29.38
CMF	COMELF S.A.	REGS	2	100	187.00	1.8700	1.8700	1.8700	1.8700	1.8700	2.0000	-6.50
CBKN	COMMERZBANK AG	XRSI	2	600	14,871.00	24.7850	24.7850	24.7850	24.7850	24.7850	24.8500	-0.26
CMP	COMPA S. A.	REGS	32	87,750	74,939.05	0.8500	0.8500	0.8660	0.8540	0.8620	0.8500	1.41
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	4	7,016	1,153.63	0.1700	0.1610	0.1700	0.1640	0.1610	0.1700	-5.29
CMVX	COMVEX SA CONSTANTA	XRS1	1	40	608.00	15.2000	15.2000	15.2000	15.2000	15.2000	15.1000	0.66
COMI	CONDMAG S.A.	REGS	5	184,003	1,932.03	0.0105	0.0105	0.0105	0.0105	0.0105	0.0105	0.00
COTE	CONPET SA	REGS	45	1,518	123,055.40	82.0000	80.0000	82.0000	81.0000	81.8000	82.0000	-0.24
COBJ	CONSTRUCTII BIHOR SA ORADEA	XRS1	1	1	11.90	11.9000	11.9000	11.9000	11.9000	11.9000	16.9000	-29.59
CORO	CONSTRUCTII FEROVIARE SA GALATI	XRS1	1	99	297.00	3.0000	3.0000	3.0000	3.0000	3.0000	3.4600	-13.29
CTT	CONTINENTAL A.G.	XRSI	1	2	1,067.20	533.6000	533.6000	533.6000	533.6000	533.6000	537.8000	-0.78
DAFR	DAFORA SA	REGS	7	393,671	7,637.35	0.0194	0.0192	0.0198	0.0194	0.0198	0.0200	-1.00
DAI	DAIMLER A.G.	XRSI	4	50	11,044.85	220.0000	220.0000	222.6500	220.9000	220.7500	224.0000	-1.45
DBK	DEUTSCHE BANK AG	XRSI	5	325	11,686.28	35.9550	35.9550	36.0000	35.9600	36.0000	36.2200	-0.61
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	4	46	3,196.50	69.4200	69.4000	69.8000	69.4800	69.8000	69.5000	0.43
DIGI	Digi Communications N.V.	REGS	22	4,984	170,870.80	34.3000	34.2000	34.4000	34.3000	34.3000	34.2000	0.29
ELGS	ELECTROARGES SA	REGS	10	3,754	4,091.89	1.0900	1.0900	1.1000	1.0900	1.1000	1.1050	-0.45
EEAI	ELECTROCONSTRUCTIA ELCO ALBA IULIA SA	XRS1	1	10	8.85	0.8850	0.8850	0.8850	0.8850	0.8850	1.2600	-29.76
EPT	ELECTROPUTERE S.A.	REGS	4	15,010	128.84	0.0090	0.0080	0.0090	0.0085	0.0090	0.0090	0.00
EBS	Erste Group Bank AG	REGS	1	1	160.25	160.2500	160.2500	160.2500	160.2500	160.2500	158.7500	0.94
RMAH	FARMACEUTICA REMEDIA SA	REGS	2	8,500	3,145.00	0.3700	0.3700	0.3700	0.3700	0.3700	0.3720	-0.54
FEP	FEPER	XRS1	1	46	9.29	0.2020	0.2020	0.2020	0.2020	0.2020	0.1560	29.49
FIMA	FIMARO SA Cluj	XRS1	3	50	199.10	3.8000	3.8000	4.5000	3.9800	4.5000	4.5000	0.00
FP	FONDUL PROPRIETATEA	REGS	410	7,652,603	9,763,153.72	1.2600	1.2550	1.3100	1.2750	1.2800	1.2550	1.99
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI (anterior SEMROM MUNTENIA)	XRS1	2	2,000	3,560.88	1.7700	1.7700	1.8300	1.7800	1.8300	1.7700	3.39
GRIU	GRIUL SA BUCURESTI	XRS1	1	1,280	1,817.60	1.4200	1.4200	1.4200	1.4200	1.4200	1.3600	4.41
IARV	IAR SA Brasov	REGS	14	1,362	23,325.50	17.4000	16.9000	17.5000	17.1000	17.4000	17.4000	0.00
ICSI	ICSIM SA BUCURESTI	XRS1	1	770	2,217.60	2.8800	2.8800	2.8800	2.8800	2.8800	2.6800	7.46
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	4	4,300	3,306.60	0.7720	0.7620	0.7720	0.7700	0.7620	0.7640	-0.26
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	4	71,051	105,865.99	1.4900	1.4900	1.4900	1.4900	1.4900	1.4900	0.00
INSI	INDUSTRIA SARMEI CAMPIA TURZII SA	XRS1	3	3,389	1,491.38	0.4000	0.4000	0.4500	0.4400	0.4500	0.3500	28.57
INOX	INOX SA MAGURELE	XRS1	1	74	69.19	0.9350	0.9350	0.9350	0.9350	0.9350	0.8950	4.47
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	3	560	3,537.00	6.0000	6.0000	6.5000	6.3000	6.5000	6.0000	8.33
LIH	LIFE IS HARD S.A.	XRS1	1	300	1,770.00	5.9000	5.9000	5.9000	5.9000	5.9000	6.0000	-1.67
MACO	MACOFIL SA TG. JIU	XRS1	18	1,861	8,885.10	4.6800	4.6800	5.4000	4.7800	5.3500	4.6800	14.32
METY	MECANICA ROTES SA Targoviste	XRS1	4	6,280	1,980.80	0.3160	0.3100	0.3320	0.3160	0.3320	0.3600	-7.78
M	MedLife S.A.	REGS	6	246	8,869.00	36.5000	36.0000	36.5000	36.1000	36.0000	35.8000	0.56
MOIB	MOARA CIBIN SA SIBIU	XRS1	2	2,043	668.76	0.3300	0.3200	0.3300	0.3280	0.3200	0.3440	-6.98
MOBD	MOBAM SA BAIA MARE	XRS1	2	910	2,748.20	3.0200	3.0200	3.0200	3.0200	3.0200	3.6000	-16.11
MOBE	MOBEST SA BUCURESTI	XRS1	4	760	813.49	1.0700	1.0700	1.3600	1.0700	1.3600	1.3900	-2.16
MODY	MOLDOVA SA VASLUI	XRS1	4	22,480	10,520.64	0.4680	0.4680	0.4680	0.4680	0.4680	0.4680	0.00
OIL	OIL TERMINAL S.A.	REGS	2	5,200	1,345.60	0.2600	0.2580	0.2600	0.2590	0.2580	0.2600	-0.77
SNP	OMV PETROM S.A.	REGS	54	2,110,131	943,979.34	0.4480	0.4470	0.4495	0.4475	0.4470	0.4460	0.22
PBK	PATRIA BANK S.A.	REGS	5	79,188	8,355.74	0.1050	0.1050	0.1060	0.1055	0.1060	0.1045	1.44
PREB	PREBET SA AIUD	REGS	11	4,668	3,011.97	0.6500	0.6300	0.6600	0.6450	0.6600	0.6500	1.54
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	2	199,500	12,169.50	0.0610	0.0610	0.0610	0.0610	0.0610	0.0600	1.67
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	16	15,960	367,075.10	23.0000	22.9000	23.0000	23.0000	23.0000	23.0000	0.00
REGL	REGAL SA GALATI	XRS1	1	100	830.00	8.3000	8.3000	8.3000	8.3000	8.3000	8.2000	1.22
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	3	51	367.45	7.2000	7.1500	8.2000	7.2000	8.2000	8.3000	-1.20
ROCE	ROMCARBON SA	REGS	36	3,535,500	481,165.22	0.1370	0.1355	0.1380	0.1360	0.1380	0.1370	0.73
RRC	ROMPETROL RAFINARE S.A.	REGS	2	4,000	195.00	0.0495	0.0480	0.0495	0.0490	0.0480	0.0490	-2.04
PTR	ROMPETROL WELL SERVICES S.A.	REGS	12	78,295	29,666.15	0.3820	0.3780	0.3820	0.3780	0.3780	0.3920	-3.57
RPH	ROPHARMA SA	REGS	2	2,540	695.96	0.2740	0.2740	0.2740	0.2740	0.2740	0.2720	0.74
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	61	17,116	256,681.02	15.0000	14.9400	15.0400	15.0000	15.0200	14.9800	0.27
SNG	S.N.G.N. ROMGAZ S.A.	REGS	64	126,834	4,754,979.95	37.6000	37.3000	37.7000	37.5000	37.4500	37.4000	0.13
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	109	3,030	1,002,443.00	336.0000	330.0000	336.5000	331.0000	330.0000	335.5000	-1.64
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	2	119	380.80	3.2000	3.2000	3.2000	3.2000	3.2000	3.3000	-3.03
SIF1	SIF BANAT CRISANA S.A.	REGS	66	62,690	186,598.98	2.9700	2.9500	3.0000	2.9800	2.9600	2.9700	-0.34
SIF2	SIF MOLDOVA S.A.	REGS	53	131,310	240,247.01	1.8450	1.8200	1.8500	1.8300	1.8300	1.8400	-0.54
SIF4	SIF MUNTENIA S.A.	REGS	126	243,354	233,258.70	0.9620	0.9480	0.9800	0.9580	0.9540	0.9540	0.00
SIF5	SIF OLTENIA S.A.	REGS	96	351,804	965,101.14	2.7600	2.7300	2.7600	2.7400	2.7400	2.7600	-0.72
SIF3	SIF TRANSILVANIA S.A.	REGS	107	609,103	271,747.29	0.4430	0.4410	0.4500	0.4460	0.4410	0.4430	-0.45
CACU	SIFI CJ LOGISTIC SA	XRS1	2	120	1,200.00	10.0000	10.0000	10.0000	10.0000	10.0000	10.0000	0.00
STZ	SINTEZA S.A.	REGS	1	400	119.20	0.2980	0.2980	0.2980	0.2980	0.2980	0.3000	-0.67
SOCP	SOCEP S.A.	REGS	3	150,586	76,713.00	0.5100	0.5000	0.5100	0.5100	0.5100	0.5100	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	29	3,158	33,978.10	10.9000	10.7000	10.9000	10.7500	10.8000	10.9000	-0.92
SFG	Sphera Franchise Group	REGS	23	5,255	102,247.75	19.6000	19.3500	19.6000	19.4500	19.5000	19.6000	-0.51
SPTU	SPIT BUCOVINA SA SUCEAVA	XRS1	1	50	62.50	1.2500	1.2500	1.2500	1.2500	1.2500	1.4000	-10.71
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	18	108,046	9,467.18	0.0876	0.0874	0.0880	0.0876	0.0876	0.0876	0.00
TRP	TERAPLAST SA	REGS	43	521,037	159,011.10	0.3070	0.3030	0.3090	0.3050	0.3050	0.3070	-0.65
ART	TMK - ARTROM S.A.	REGS	1	200	1,160.00	5.8000	5.8000	5.8000	5.8000	5.8000	5.8500	-0.85
TRSK	TRANSILANA SA GHIMBAV	XRS1	4	39,925	2,941.40	0.0900	0.0680	0.0900	0.0735	0.0680	0.0940	-27.66
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	3	100	1,448.00	14.4000	14.4000	14.5000	14.5000	14.5000	14.4000	0.69
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	2	120,800	3,503.20	0.0290	0.0290	0.0290	0.0290	0.0290	0.0290	0.00
TBM	TURBOMECANICA S.A.	REGS	58	328,427	121,030.00	0.3700	0.3670	0.3740	0.3690	0.3690	0.3730	-1.07
TUAA	TURISM COVASNA SA COVASNA	XRS1	6	7,000	361.80	0.0530	0.0475	0.0545	0.0515	0.0545	0.0565	-3.54
TUFE	TURISM FELIX S.A.	REGS	2	11,669	4,131.83	0.3560	0.3540	0.3560	0.3540	0.3540	0.3500	1.14
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	5	47,495	6,264.34	0.1310	0.1310	0.1320	0.1320	0.1320	0.1320	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	1	15,000	1,950.00	0.1300	0.1300	0.1300	0.1300	0.1300	0.1300	0.00
UZIN	UZINEXPORT SA BUCURESTI	XRS1	2	1,960	960.36	0.4880	0.4880	0.4900	0.4900	0.4900	0.5400	-9.26
VESY	VES SA	REGS	12	10,072	2,470.20	0.2360	0.2320	0.2640	0.2460	0.2640	0.2700	-2.22
VNC	VRANCART SA	REGS	9	25,500	4,083.21	0.1600	0.1600	0.1610	0.1600	0.1600	0.1600	0.00
SCD	ZENTIVA S.A.	REGS	6	2,332	7,332.75	3.1500	3.1400	3.1500	3.1400	3.1400	3.2600	-3.68

Quick download

Last session trades