Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 8/30/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 77	Trades: 1,794	Volume: 14,823,080	Value: 22,851,947.91
Totals for the trading session:	Symbols: 131	Trades: 2,101	Volume: 15,083,152	Value: 25,892,061.43

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
ALR	ALRO S.A.	REGS	4	705	1,384.85	1.9600	1.9600	1.9750	1.9650	1.9750	1.9600	0.77
ALT	ALTUR S.A.	REGS	1	8,000	236.00	0.0295	0.0295	0.0295	0.0295	0.0295	0.0265	11.32
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	4	1,225	934.08	0.7450	0.7450	0.7650	0.7650	0.7650	0.7600	0.66
ATB	ANTIBIOTICE S.A.	REGS	5	31,399	15,494.19	0.4920	0.4920	0.5050	0.4940	0.4980	0.4900	1.63
UARG	ARGUS SA Constanta	XRS1	3	1,000	1,990.00	1.9900	1.9900	1.9900	1.9900	1.9900	2.0200	-1.49
ARAX	ARMAX GAZ SA Medias	XRS1	29	113,863	85,439.58	0.7500	0.7500	0.7750	0.7500	0.7750	0.7500	3.33
TLV	BANCA TRANSILVANIA S.A.	REGS	418	4,498,370	10,497,835.77	2.3650	2.3200	2.3700	2.3350	2.3200	2.3650	-1.90
BAYN	BAYER AG.	XRSI	1	1	264.85	264.8500	264.8500	264.8500	264.8500	264.8500	263.6500	0.46
BIO	BIOFARM S.A.	REGS	12	24,808	10,016.82	0.4020	0.4020	0.4100	0.4040	0.4020	0.4020	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	49	98,750	64,390.51	0.6580	0.6500	0.6580	0.6520	0.6560	0.6560	0.00
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	54	171,468	2,179,175.50	12.6800	12.6600	12.8400	12.7000	12.8400	12.7400	0.78
BVB	BURSA DE VALORI BUCURESTI SA	REGS	10	303	7,535.60	25.0000	24.8000	25.0000	24.9000	24.9000	25.0000	-0.40
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	21	816	18,925.00	23.4000	23.1000	23.4000	23.2000	23.3000	23.1000	0.87
CEON	CEMACON SA	REGS	4	6,220	1,948.68	0.3140	0.3130	0.3190	0.3130	0.3190	0.3200	-0.31
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	1	75	193.50	2.5800	2.5800	2.5800	2.5800	2.5800	2.4200	6.61
MALI	COMALIM SA ARAD	XRS1	1	1	13.30	13.3000	13.3000	13.3000	13.3000	13.3000	10.3000	29.13
CBKN	COMMERZBANK AG	XRSI	9	609	12,313.10	20.4000	20.0000	20.4500	20.2200	20.0000	20.4000	-1.96
CMP	COMPA S. A.	REGS	6	71,550	43,073.10	0.6020	0.6020	0.6020	0.6020	0.6020	0.6020	0.00
COTE	CONPET SA	REGS	7	1,070	80,898.00	75.6000	75.6000	76.0000	75.6000	76.0000	76.0000	0.00
DAFR	DAFORA SA	REGS	4	23,278	302.45	0.0124	0.0124	0.0130	0.0130	0.0130	0.0128	1.56
DAI	DAIMLER A.G.	XRSI	3	24	5,286.45	221.6000	219.5500	221.6000	220.2500	219.5500	221.0000	-0.66
DBK	DEUTSCHE BANK AG	XRSI	1	10	348.00	34.8000	34.8000	34.8000	34.8000	34.8000	34.9300	-0.37
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	13	534	19,080.58	35.5000	35.5000	36.0700	35.7300	35.7500	35.8000	-0.14
DPW	DEUTSCHE POST A.G.	XRSI	1	17	3,247.00	191.0000	191.0000	191.0000	191.0000	191.0000	190.0000	0.53
DIGI	Digi Communications N.V.	REGS	29	3,642	114,681.30	32.0000	31.3000	32.0000	31.5000	31.5000	31.4000	0.32
ELGS	ELECTROARGES SA	REGS	9	24,992	22,492.70	0.8950	0.8950	0.9000	0.9000	0.9000	0.9000	0.00
ELMA	ELECTROMAGNETICA SA	REGS	2	3,209	413.96	0.1290	0.1290	0.1290	0.1290	0.1290	0.1290	0.00
ELV	ELVILA S.A. BUCURESTI	XRS1	1	100	76.00	0.7600	0.7600	0.7600	0.7600	0.7600	0.7600	0.00
EBS	Erste Group Bank AG	REGS	173	14,763	1,289,343.32	88.3400	86.6400	88.4800	87.3400	86.6400	88.3400	-1.92
RMAH	FARMACEUTICA REMEDIA SA	REGS	2	70	39.00	0.5500	0.5500	0.5600	0.5550	0.5600	0.5600	0.00
FLAO	FLAROS SA BUCURESTI	XRS1	1	10	690.00	69.0000	69.0000	69.0000	69.0000	69.0000	68.0000	1.47
FP	FONDUL PROPRIETATEA	REGS	54	3,343,922	4,400,951.09	1.3300	1.3000	1.3300	1.3150	1.3200	1.3200	0.00
IARV	IAR SA Brasov	REGS	10	1,112	14,815.90	13.7000	13.2000	13.7000	13.3000	13.7000	13.7000	0.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	141	101,190	191,809.34	1.7950	1.7950	1.9650	1.8950	1.9650	1.7850	10.08
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	4	8,848	12,608.12	1.4300	1.4200	1.4300	1.4300	1.4200	1.4900	-4.70
AMAL	INTERNATIONAL CAVIAR CORPORATION SA CALAN	XRS1	2	26	1.05	0.0450	0.0400	0.0450	0.0400	0.0400	0.0390	2.56
IPRU	IPROEB SA Bistrita	XRS1	4	1,341	1,086.66	0.8100	0.8100	0.8150	0.8100	0.8100	0.8100	0.00
LIH	LIFE IS HARD S.A.	XRS1	10	852	7,593.20	8.8500	8.8500	9.0000	8.9000	9.0000	9.0000	0.00
MACO	MACOFIL SA TG. JIU	XRS1	4	450	3,369.00	7.5000	7.4500	7.5000	7.5000	7.5000	7.5000	0.00
M	MedLife S.A.	REGS	3	105	4,074.00	38.8000	38.8000	38.8000	38.8000	38.8000	38.5000	0.78
NRF	NOROFERT S.A.	XRS1	29	1,284	13,343.40	10.5000	10.2500	10.6000	10.4000	10.3000	10.6000	-2.83
OIL	OIL TERMINAL S.A.	REGS	2	2,114	422.80	0.2000	0.2000	0.2000	0.2000	0.2000	0.1960	2.04
SNP	OMV PETROM S.A.	REGS	142	3,463,888	1,149,731.65	0.3340	0.3305	0.3350	0.3320	0.3320	0.3330	-0.30
PBK	PATRIA BANK S.A.	REGS	4	23,500	2,073.00	0.0888	0.0880	0.0888	0.0882	0.0880	0.0880	0.00
PRBU	PRACTIC SA Bucuresti	XRS1	1	4	2,400.00	600.0000	600.0000	600.0000	600.0000	600.0000	600.0000	0.00
PREB	PREBET SA AIUD	REGS	1	98	87.22	0.8900	0.8900	0.8900	0.8900	0.8900	0.8840	0.68
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	3	276	6,375.60	23.1000	23.1000	23.1000	23.1000	23.1000	23.1000	0.00
ROCE	ROMCARBON SA	REGS	19	294,618	34,200.85	0.1165	0.1150	0.1170	0.1160	0.1150	0.1165	-1.29
RRC	ROMPETROL RAFINARE S.A.	REGS	6	111,868	4,642.52	0.0415	0.0415	0.0415	0.0415	0.0415	0.0415	0.00
PTR	ROMPETROL WELL SERVICES S.A.	REGS	6	11,522	3,902.68	0.3400	0.3380	0.3400	0.3380	0.3400	0.3420	-0.58
RPH	ROPHARMA SA	REGS	3	1,100	246.00	0.2300	0.2220	0.2300	0.2240	0.2220	0.2280	-2.63
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	43	7,535	125,051.18	16.7000	16.5600	16.7000	16.6000	16.5600	16.7000	-0.84
SNG	S.N.G.N. ROMGAZ S.A.	REGS	84	30,342	861,156.20	28.3000	28.0000	28.7500	28.4000	28.7500	28.0000	2.68
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	31	652	187,061.00	288.0000	283.0000	288.0000	287.0000	283.0000	287.0000	-1.39
NCHI	SCALA DEVELOPMENT S.A. CLUJ-NAPOCA	XRS1	7	92,863	28,973.26	0.3120	0.3120	0.3120	0.3120	0.3120	0.2400	30.00
SIE	SIEMENS AG	XRSI	1	3	1,622.40	540.8000	540.8000	540.8000	540.8000	540.8000	554.0000	-2.38
SIF1	SIF BANAT CRISANA S.A.	REGS	23	14,373	29,762.04	2.0700	2.0600	2.1000	2.0700	2.0700	2.0700	0.00
SIF2	SIF MOLDOVA S.A.	REGS	11	5,421	6,973.92	1.2750	1.2750	1.3000	1.2850	1.2950	1.3000	-0.38
SIF4	SIF MUNTENIA S.A.	REGS	16	33,071	24,108.84	0.7320	0.7220	0.7320	0.7300	0.7220	0.7380	-2.17
SIF5	SIF OLTENIA S.A.	REGS	24	24,225	47,434.50	1.9550	1.9500	1.9600	1.9600	1.9600	1.9600	0.00
SIF3	SIF TRANSILVANIA S.A.	REGS	26	234,017	92,304.25	0.3980	0.3920	0.3990	0.3940	0.3960	0.3980	-0.50
STZ	SINTEZA S.A.	REGS	3	2,200	548.05	0.2480	0.2480	0.2500	0.2500	0.2500	0.2480	0.81
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	33	30,263	336,253.45	11.0500	10.9500	11.1500	11.1000	11.1500	10.9000	2.29
SFG	Sphera Franchise Group	REGS	11	1,011	13,266.00	13.1000	13.0000	13.5000	13.1000	13.0000	13.0000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	10	43,049	3,148.39	0.0732	0.0730	0.0734	0.0732	0.0734	0.0730	0.55
TRP	TERAPLAST SA	REGS	100	1,714,881	679,533.65	0.3940	0.3930	0.4000	0.3960	0.3990	0.3930	1.53
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	3	150	2,370.50	15.8000	15.8000	15.9000	15.8000	15.9000	15.8000	0.63
TBM	TURBOMECANICA S.A.	REGS	4	12,500	3,437.50	0.2790	0.2740	0.2790	0.2750	0.2740	0.2790	-1.79
TUAA	TURISM COVASNA SA COVASNA	XRS1	2	25,500	1,404.50	0.0550	0.0550	0.0590	0.0550	0.0590	0.0590	0.00
TUFE	TURISM FELIX S.A.	REGS	4	2,272	708.70	0.3080	0.3080	0.3180	0.3120	0.3180	0.2940	8.16
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	3	20,400	2,632.50	0.1315	0.1290	0.1315	0.1290	0.1310	0.1280	2.34
TSND	TUSNAD SA BAILE TUSNAD	XRS1	1	6,000	252.00	0.0420	0.0420	0.0420	0.0420	0.0420	0.0400	5.00
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	9	1,040	62,280.00	60.0000	59.5000	60.0000	60.0000	60.0000	60.0000	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	2	6,000	985.00	0.1640	0.1640	0.1650	0.1640	0.1650	0.1640	0.61
UZIN	UZINEXPORT SA BUCURESTI	XRS1	1	62	26.78	0.4320	0.4320	0.4320	0.4320	0.4320	0.5200	-16.92
UZT	UZTEL S.A.	REGS	8	900	1,439.00	1.6700	1.5300	1.6700	1.6000	1.5300	1.8000	-15.00
VNC	VRANCART SA	REGS	8	45,350	7,417.05	0.1660	0.1630	0.1660	0.1640	0.1630	0.1660	-1.81

Quick download

Last session trades