Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 6/10/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 80	Trades: 2,196	Volume: 35,668,688	Value: 42,992,210.85
Totals for the trading session:	Symbols: 140	Trades: 2,589	Volume: 35,878,107	Value: 46,426,630.39

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
ARS	AEROSTAR S.A.	REGS	4	243	947.70	3.9000	3.9000	3.9000	3.9000	3.9000	3.9000	0.00
ALR	ALRO S.A.	REGS	12	3,286	6,390.31	1.9300	1.9150	1.9600	1.9450	1.9150	1.9600	-2.30
ALT	ALTUR S.A.	REGS	3	86,300	2,378.90	0.0275	0.0275	0.0280	0.0275	0.0280	0.0280	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	12	9,908	8,546.68	0.8800	0.8600	0.8800	0.8650	0.8700	0.8800	-1.14
ATB	ANTIBIOTICE S.A.	REGS	49	122,238	65,846.78	0.5400	0.5350	0.5400	0.5400	0.5350	0.5400	-0.93
ARAX	ARMAX GAZ SA Medias	XRS1	23	6,883	8,592.86	1.2600	1.2300	1.2900	1.2500	1.2900	1.3000	-0.77
ARTE	ARTEGO SA	REGS	1	102	816.00	8.0000	8.0000	8.0000	8.0000	8.0000	8.4500	-5.33
ASC	ASCENDIA SA	XRS1	22	5,687	28,943.65	5.3500	5.0000	5.3500	5.1000	5.3500	5.5000	-2.73
TLV	BANCA TRANSILVANIA S.A.	REGS	197	441,958	925,659.37	2.0900	2.0850	2.1000	2.0950	2.1000	2.1000	0.00
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	2	27	7,423.30	274.1500	274.1500	275.0000	274.9500	275.0000	281.4500	-2.29
BRM	BERMAS S.A.	REGS	1	1,200	1,620.00	1.3500	1.3500	1.3500	1.3500	1.3500	1.3500	0.00
BIO	BIOFARM S.A.	REGS	6	13,040	5,358.56	0.4100	0.4100	0.4140	0.4100	0.4140	0.4140	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	133	213,623	236,202.77	1.1150	1.0950	1.1300	1.1050	1.1150	1.1150	0.00
BRCR	BRAICONF SA BRAILA	XRS1	1	70	27.30	0.3900	0.3900	0.3900	0.3900	0.3900	0.3900	0.00
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	142	87,466	1,007,163.16	11.8400	11.4600	11.8400	11.5200	11.5000	11.8400	-2.87
BUCV	BUCUR SA Bucuresti	XRS1	4	23,200	8,126.64	0.3520	0.3500	0.3520	0.3500	0.3500	0.3900	-10.26
BVB	BURSA DE VALORI BUCURESTI SA	REGS	1	59	1,398.30	23.7000	23.7000	23.7000	23.7000	23.7000	23.5000	0.85
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	25	4,133	83,007.10	20.2000	20.0000	20.2000	20.1000	20.1000	20.2000	-0.50
CEON	CEMACON SA	REGS	7	14,240	4,616.00	0.3290	0.3200	0.3290	0.3240	0.3290	0.3280	0.30
CBKN	COMMERZBANK AG	XRSI	23	11,105	235,217.00	21.0000	20.9400	21.5000	21.1800	21.5000	21.4300	0.33
CMP	COMPA S. A.	REGS	3	9,950	5,771.00	0.5800	0.5800	0.5800	0.5800	0.5800	0.5800	0.00
COEC	CONECT BUSINESS PARK SA BUCURESTI	XRS1	2	315	7,200.00	24.0000	22.0000	24.0000	22.8000	22.0000	28.8000	-23.61
COTE	CONPET SA	REGS	28	782	60,053.60	77.0000	76.6000	77.0000	76.8000	77.0000	77.2000	-0.26
CTT	CONTINENTAL A.G.	XRSI	6	92	37,232.20	404.0000	401.0000	405.0000	404.7000	401.0000	408.7000	-1.88
DAFR	DAFORA SA	REGS	20	905,821	11,944.34	0.0140	0.0130	0.0140	0.0132	0.0140	0.0144	-2.78
DAI	DAIMLER A.G.	XRSI	3	58	10,031.00	173.0000	172.0000	173.0000	172.9400	172.0000	178.7200	-3.76
DBK	DEUTSCHE BANK AG	XRSI	8	3,100	128,005.00	41.1900	41.1900	42.0000	41.2900	42.0000	42.0000	0.00
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	73	16,410	680,845.60	42.5000	41.0000	42.5000	41.4900	41.0000	42.9800	-4.61
DIGI	Digi Communications N.V.	REGS	3	126	4,358.20	34.2000	34.2000	34.9000	34.6000	34.9000	34.3000	1.75
ELGS	ELECTROARGES SA	REGS	4	1,240	1,082.30	0.8800	0.8700	0.9000	0.8750	0.9000	0.9000	0.00
ELMA	ELECTROMAGNETICA SA	REGS	4	7,550	1,026.35	0.1370	0.1330	0.1370	0.1360	0.1370	0.1380	-0.72
ELJA	ELECTROMONTAJ CARPATI SA Sibiu	XRS1	1	7	140.00	20.0000	20.0000	20.0000	20.0000	20.0000	20.0000	0.00
EPT	ELECTROPUTERE S.A.	REGS	2	4,700	51.95	0.0115	0.0110	0.0115	0.0110	0.0110	0.0125	-12.00
EBS	Erste Group Bank AG	REGS	122	7,074	738,527.80	103.7000	102.7000	105.9000	104.4000	105.9000	105.9000	0.00
RMAH	FARMACEUTICA REMEDIA SA	REGS	20	171,819	86,503.67	0.5000	0.4980	0.5050	0.5050	0.5000	0.5000	0.00
FP	FONDUL PROPRIETATEA	REGS	270	3,881,011	4,633,978.59	1.2150	1.1700	1.2150	1.1950	1.1750	1.2150	-3.29
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	21	120.75	5.7500	5.7500	5.7500	5.7500	5.7500	5.7500	0.00
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	2	3,600	5,530.00	1.7500	1.5300	1.7500	1.5400	1.5300	1.4400	6.25
IARV	IAR SA Brasov	REGS	23	4,557	61,926.65	13.8000	13.5000	14.1500	13.6000	14.1000	14.2000	-0.70
ICMR	ICMRS SA Galati	XRS1	3	27,463	1,306.67	0.0465	0.0465	0.0560	0.0475	0.0560	0.0435	28.74
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	7	1,980	1,516.11	0.7660	0.7640	0.7680	0.7660	0.7660	0.7660	0.00
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	2	400	592.00	1.4700	1.4700	1.4900	1.4800	1.4900	1.4800	0.68
IPRU	IPROEB SA Bistrita	XRS1	10	27,664	22,059.82	0.7900	0.7900	0.8000	0.7950	0.8000	0.7950	0.63
LIH	LIFE IS HARD S.A.	XRS1	6	458	2,953.35	6.3000	6.3000	6.5000	6.4500	6.5000	6.4500	0.78
MACO	MACOFIL SA TG. JIU	XRS1	2	255	1,045.50	4.1000	4.1000	4.1000	4.1000	4.1000	4.2200	-2.84
MTCR	MAT SA CRAIOVA	XRS1	1	784	2,116.80	2.7000	2.7000	2.7000	2.7000	2.7000	2.7800	-2.88
MECF	MECANICA CEAHLAU	REGS	1	23,000	3,335.00	0.1450	0.1450	0.1450	0.1450	0.1450	0.1450	0.00
M	MedLife S.A.	REGS	7	2,522	87,325.60	34.6000	34.6000	34.8000	34.6000	34.8000	34.8000	0.00
MOBD	MOBAM SA BAIA MARE	XRS1	2	998	764.72	0.7600	0.7600	0.8200	0.7650	0.8200	0.9000	-8.89
NRF	NOROFERT S.A.	XRS1	68	4,578	110,189.70	23.9000	23.8000	24.2000	24.1000	24.2000	24.0000	0.83
OIL	OIL TERMINAL S.A.	REGS	19	62,905	12,233.17	0.1950	0.1930	0.1980	0.1945	0.1980	0.1960	1.02
SNP	OMV PETROM S.A.	REGS	69	16,005,592	5,145,817.26	0.3250	0.3210	0.3250	0.3215	0.3220	0.3250	-0.92
PACY	PALACE SA SINAIA	XRS1	1	25	4.40	0.1760	0.1760	0.1760	0.1760	0.1760	0.1420	23.94
PREH	PREFAB SA	REGS	3	1,620	1,239.65	0.7650	0.7650	0.8000	0.7650	0.8000	0.8000	0.00
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	19	5,920	130,257.00	22.5000	21.8000	22.5000	22.0000	22.0000	21.9000	0.46
ROCE	ROMCARBON SA	REGS	1	100	11.35	0.1135	0.1135	0.1135	0.1135	0.1135	0.1100	3.18
RRC	ROMPETROL RAFINARE S.A.	REGS	3	4,890	195.60	0.0400	0.0400	0.0400	0.0400	0.0400	0.0395	1.27
PTR	ROMPETROL WELL SERVICES S.A.	REGS	7	8,281	3,046.66	0.3700	0.3660	0.3700	0.3680	0.3680	0.3680	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	89	12,767	200,890.22	15.7600	15.7000	15.7800	15.7400	15.7400	15.8000	-0.38
SNG	S.N.G.N. ROMGAZ S.A.	REGS	108	147,629	4,450,988.95	30.2500	30.1000	30.2500	30.1500	30.1000	30.2500	-0.50
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	108	1,475	422,294.00	290.0000	285.0000	290.0000	286.0000	289.0000	290.0000	-0.34
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	3	40	610.00	16.0000	15.0000	16.0000	15.3000	15.0000	17.8000	-15.73
SERC	SERICO SA BUCURESTI	XRS1	2	11,000	5,515.00	0.5050	0.5000	0.5050	0.5000	0.5000	0.5600	-10.71
SIF1	SIF BANAT CRISANA S.A.	REGS	25	32,220	70,482.93	2.2200	2.1800	2.2200	2.1900	2.1800	2.2200	-1.80
SIF1	SIF BANAT CRISANA S.A.	DEALS	3	9,547,312	21,004,086.40	2.2000	2.2000	2.2000	2.2000	2.2000	2.2200	-0.90
SIF2	SIF MOLDOVA S.A.	REGS	5	990	1,283.85	1.3150	1.2900	1.3150	1.2950	1.3000	1.3000	0.00
SIF4	SIF MUNTENIA S.A.	REGS	38	136,552	95,724.96	0.7060	0.6900	0.7120	0.7020	0.7000	0.7060	-0.85
SIF5	SIF OLTENIA S.A.	REGS	50	426,457	934,245.05	2.2200	2.1800	2.2200	2.1900	2.1900	2.2000	-0.45
SIF3	SIF TRANSILVANIA S.A.	REGS	104	540,032	186,517.92	0.3500	0.3410	0.3520	0.3450	0.3490	0.3520	-0.85
UNIT	SIFI UNITEH SA BUCURESTI	XRS1	4	2,253	6,121.54	2.7000	2.7000	2.9000	2.7200	2.9000	2.8000	3.57
STZ	SINTEZA S.A.	REGS	6	3,350	855.99	0.2540	0.2540	0.2640	0.2560	0.2640	0.2500	5.60
SOCP	SOCEP S.A.	REGS	2	8,236	3,466.12	0.4300	0.4200	0.4300	0.4200	0.4200	0.4300	-2.33
NAPO	SOCIETATEA DE CONSTRUCTII NAPOCA SA	REGS	1	83	338.64	4.0800	4.0800	4.0800	4.0800	4.0800	4.8000	-15.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	30	13,441	139,815.05	10.4500	10.3500	10.4500	10.4000	10.4000	10.5000	-0.95
SFG	Sphera Franchise Group	REGS	1	30	450.00	15.0000	15.0000	15.0000	15.0000	15.0000	15.0000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	2	15,010	1,044.70	0.0696	0.0696	0.0704	0.0696	0.0704	0.0704	0.00
TRP	TERAPLAST SA	REGS	76	2,421,462	786,369.50	0.3240	0.3210	0.3290	0.3250	0.3280	0.3250	0.92
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	9	986	14,589.40	14.8000	14.6000	14.9000	14.8000	14.8000	14.8000	0.00
TBM	TURBOMECANICA S.A.	REGS	33	92,929	26,602.23	0.2900	0.2830	0.2900	0.2860	0.2900	0.2900	0.00
TUFE	TURISM FELIX S.A.	REGS	1	200	64.00	0.3200	0.3200	0.3200	0.3200	0.3200	0.3480	-8.05
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	2	11,798	1,232.69	0.1075	0.1035	0.1075	0.1045	0.1035	0.1070	-3.27

Quick download

Last session trades