Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 5/21/2018

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 80	Trades: 1,919	Volume: 15,894,492	Value: 31,084,041.11
Totals for the trading session:	Symbols: 117	Trades: 2,199	Volume: 16,150,611	Value: 33,326,501.54

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	8	1,642	4,750.08	2.9000	2.8800	2.9000	2.8900	2.8800	2.8400	1.41
ARS	AEROSTAR S.A.	REGS	2	1,008	4,862.87	4.8300	4.8200	4.8300	4.8200	4.8200	4.8300	-0.21
ALR	ALRO S.A.	REGS	23	7,457	26,329.06	3.5300	3.5000	3.5900	3.5300	3.5700	3.5100	1.71
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	8	3,479	3,157.29	0.9100	0.8900	0.9100	0.9100	0.9100	0.9050	0.55
AMO	AMONIL S.A.	REGS	1	1,000	4.00	0.0040	0.0040	0.0040	0.0040	0.0040	0.0035	14.29
ATB	ANTIBIOTICE S.A.	REGS	5	10,007	5,153.32	0.5160	0.5120	0.5180	0.5160	0.5180	0.5160	0.39
UARG	ARGUS SA Constanta	XRS1	1	103	167.89	1.6300	1.6300	1.6300	1.6300	1.6300	1.7000	-4.12
ASC	ASCENDIA SA	XRS1	2	44	350.60	6.6000	6.6000	8.0000	7.9500	8.0000	8.0000	0.00
AUTQ	AUTONOVA SA SATU MARE	XRS1	2	830	166.00	0.2000	0.2000	0.2000	0.2000	0.2000	0.2980	-32.89
TLV	BANCA TRANSILVANIA S.A.	REGS	409	4,164,251	9,687,707.22	2.3300	2.3050	2.3500	2.3250	2.3500	2.3300	0.86
BIO	BIOFARM S.A.	REGS	2	1,485	529.52	0.3590	0.3490	0.3590	0.3570	0.3490	0.3500	-0.29
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	13	8,847	14,235.76	1.6100	1.5900	1.6200	1.6100	1.6150	1.6000	0.94
SPCU	BOROMIR PROD SA	REGS	6	9,266	3,162.46	0.3100	0.3100	0.3800	0.3420	0.3800	0.3640	4.40
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	72	619,656	8,101,718.86	13.0600	13.0400	13.1000	13.0800	13.0800	13.0200	0.46
BUCV	BUCUR SA Bucuresti	XRS1	2	500,499	150,149.70	0.3000	0.3000	0.3000	0.3000	0.3000	0.3260	-7.98
BVB	BURSA DE VALORI BUCURESTI SA	REGS	12	494	12,129.60	25.0000	24.3000	25.0000	24.6000	24.5000	24.5000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	41	14,397	285,118.66	19.9000	19.7000	19.9000	19.8000	19.9000	19.9000	0.00
CRMC	CARMECO SA CONSTANTA	XRS1	1	22	3.32	0.1510	0.1510	0.1510	0.1510	0.1510	0.1500	0.67
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	3	346,357	24,244.99	0.0700	0.0700	0.0700	0.0700	0.0700	0.0700	0.00
CEON	CEMACON SA	REGS	7	28,501	21,404.77	0.7520	0.7500	0.7740	0.7520	0.7740	0.7600	1.84
CEPO	CEPROCIM SA BUCURESTI	XRS1	2	814	2,143.06	2.6200	2.6200	2.6400	2.6400	2.6400	2.6200	0.76
CPHA	CEPROHART SA BRAILA	XRS1	2	13	103.35	7.9500	7.9500	7.9500	7.9500	7.9500	7.9500	0.00
OMSE	COMAT CARAS SEVERIN SA RESITA	XRS1	1	40	200.00	5.0000	5.0000	5.0000	5.0000	5.0000	0.0000	0.00
CMP	COMPA S. A.	REGS	5	8,891	8,365.48	0.9400	0.9400	0.9580	0.9400	0.9580	0.9600	-0.21
COKJ	CONCIVIA SA BRAILA	XRS1	1	5	10.00	2.0000	2.0000	2.0000	2.0000	2.0000	3.0000	-33.33
COVB	CONFECTII VASLUI SA Vaslui	XRS1	2	9,708	1,164.96	0.1200	0.1200	0.1200	0.1200	0.1200	0.1200	0.00
COTE	CONPET SA	REGS	37	569	50,522.90	88.1000	88.1000	90.9000	88.8000	89.0000	89.0000	0.00
DAFR	DAFORA SA	REGS	76	2,457,213	38,536.66	0.0156	0.0156	0.0180	0.0158	0.0156	0.0182	-14.29
DAI	DAIMLER A.G.	XRSI	1	80	22,600.00	282.5000	282.5000	282.5000	282.5000	282.5000	286.0500	-1.24
DBK	DEUTSCHE BANK AG	XRSI	5	105	4,742.16	45.4800	44.9400	45.4800	45.1650	45.0000	44.0950	2.05
DIGI	Digi Communications N.V.	REGS	30	7,394	246,494.30	33.1000	33.0000	33.5000	33.3500	33.5000	33.1500	1.06
ELGS	ELECTROARGES SA	REGS	13	18,873	22,346.33	1.1900	1.1750	1.2100	1.1850	1.2100	1.2100	0.00
ELMA	ELECTROMAGNETICA SA	REGS	17	208,353	27,070.29	0.1300	0.1280	0.1300	0.1300	0.1300	0.1320	-1.52
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	2	198	1,158.30	5.8500	5.8500	5.8500	5.8500	5.8500	6.2500	-6.40
EPT	ELECTROPUTERE S.A.	REGS	15	350,823	5,406.70	0.0150	0.0140	0.0165	0.0155	0.0165	0.0145	13.79
EMAI	EMAILUL SA MEDIAS	XRS1	5	109	1,255.00	11.5000	11.5000	13.0000	11.5000	13.0000	11.5000	13.04
EBS	Erste Group Bank AG	REGS	1	16	2,657.60	166.1000	166.1000	166.1000	166.1000	166.1000	164.3000	1.10
FP	FONDUL PROPRIETATEA	REGS	47	2,785,852	2,486,989.49	0.8950	0.8910	0.8970	0.8930	0.8930	0.8970	-0.45
GECM	GENERALCOM SA BUCURESTI	XRS1	1	5,700	2,451.00	0.4300	0.4300	0.4300	0.4300	0.4300	0.4500	-4.44
FERO	IAMBA ARAD S.A. ARAD	XRS1	1	529	210.54	0.3980	0.3980	0.3980	0.3980	0.3980	0.4140	-3.86
IARV	IAR SA Brasov	REGS	14	1,290	11,224.40	8.7400	8.7000	8.7400	8.7000	8.7000	8.8000	-1.14
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	2	4,000	3,744.00	0.9360	0.9360	0.9360	0.9360	0.9360	0.9360	0.00
IPRU	IPROEB SA Bistrita	XRS1	8	9,683	8,983.26	0.9220	0.9200	0.9300	0.9280	0.9200	0.9100	1.10
IUBR	IUS SA BRASOV	XRS1	4	25,000	3,891.16	0.1580	0.1550	0.1580	0.1560	0.1550	0.1650	-6.06
LIH	LIFE IS HARD S.A.	XRS1	3	75	573.40	7.7400	7.6000	7.7400	7.6400	7.7200	7.6000	1.58
MACO	MACOFIL SA TG. JIU	XRS1	8	1,560	2,661.30	1.6500	1.5300	1.7700	1.7100	1.7700	1.7100	3.51
M	MedLife S.A.	REGS	7	128	4,047.50	32.0000	31.3000	32.5000	31.6000	32.5000	32.4000	0.31
MOBE	MOBEST SA BUCURESTI	XRS1	3	578	508.64	0.8800	0.8800	0.8800	0.8800	0.8800	1.2300	-28.46
OIL	OIL TERMINAL S.A.	REGS	16	44,362	6,270.47	0.1486	0.1380	0.1520	0.1414	0.1484	0.1548	-4.13
OLT	OLTCHIM S.A. RM. VALCEA	REGS	2	1,347	289.70	0.2150	0.2150	0.2240	0.2150	0.2240	0.2230	0.45
SNP	OMV PETROM S.A.	REGS	126	1,902,275	597,479.25	0.3080	0.3080	0.3190	0.3140	0.3190	0.3130	1.92
PBK	PATRIA BANK S.A.	REGS	10	110,010	11,560.90	0.1060	0.1050	0.1070	0.1050	0.1070	0.1075	-0.47
PTRC	PETROCART SA PIATRA NEAMT	XRS1	1	199,000	298,500.00	1.5000	1.5000	1.5000	1.5000	1.5000	1.4000	7.14
PREB	PREBET SA AIUD	REGS	4	3,148	887.76	0.2690	0.2690	0.2850	0.2820	0.2850	0.2600	9.62
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	8	2,019	36,448.15	18.4000	18.0000	18.4000	18.0500	18.0000	18.0000	0.00
REGL	REGAL SA GALATI	XRS1	1	150	780.00	5.2000	5.2000	5.2000	5.2000	5.2000	5.2000	0.00
ROCE	ROMCARBON SA	REGS	3	5,343	850.78	0.1585	0.1585	0.1600	0.1590	0.1600	0.1580	1.27
RRC	ROMPETROL RAFINARE S.A.	REGS	2	3,000	156.00	0.0520	0.0520	0.0520	0.0520	0.0520	0.0512	1.56
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	51	37,321	279,361.31	7.4900	7.4200	7.5000	7.4900	7.5000	7.4900	0.13
SNG	S.N.G.N. ROMGAZ S.A.	REGS	119	63,543	2,323,985.65	36.5500	36.3500	36.8000	36.5500	36.7000	36.4000	0.82
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	76	2,682	1,058,701.00	397.0000	392.5000	397.0000	394.5000	397.0000	394.0000	0.76
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	4	400	1,523.50	3.8200	3.8000	3.8200	3.8000	3.8000	3.8000	0.00
SIF1	SIF BANAT CRISANA S.A.	REGS	57	38,852	98,280.91	2.6000	2.4000	2.6000	2.5300	2.5000	2.5900	-3.47
SIF2	SIF MOLDOVA S.A.	REGS	56	82,952	113,997.41	1.3900	1.3500	1.3900	1.3740	1.3800	1.3900	-0.72
SIF4	SIF MUNTENIA S.A.	REGS	42	86,990	65,254.20	0.7620	0.7460	0.7620	0.7500	0.7600	0.7500	1.33
SIF5	SIF OLTENIA S.A.	REGS	68	395,251	745,586.86	1.8900	1.8420	1.9480	1.8860	1.9480	1.9000	2.53
SIF3	SIF TRANSILVANIA S.A.	REGS	66	449,803	97,354.14	0.2175	0.2130	0.2185	0.2165	0.2180	0.2170	0.46
STZ	SINTEZA S.A.	REGS	3	2,201	629.47	0.2720	0.2720	0.2860	0.2860	0.2860	0.2840	0.70
SOCP	SOCEP S.A.	REGS	1	295	81.42	0.2760	0.2760	0.2760	0.2760	0.2760	0.2760	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	153	408,159	3,905,356.39	9.6700	9.4900	9.7000	9.5700	9.5900	9.7000	-1.13
SFG	Sphera Franchise Group	REGS	28	1,183	33,151.10	28.3000	27.9000	28.9000	28.0000	28.0000	30.0000	-6.67
TRP	TERAPLAST SA	REGS	9	13,580	4,759.08	0.3510	0.3500	0.3560	0.3500	0.3560	0.3610	-1.39
TRSK	TRANSILANA SA GHIMBAV	XRS1	5	28,175	915.69	0.0325	0.0325	0.0325	0.0325	0.0325	0.0325	0.00
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	12	4,306	50,742.30	11.8500	11.7500	11.8500	11.8000	11.8000	11.8500	-0.42
TBM	TURBOMECANICA S.A.	REGS	38	86,839	20,387.04	0.2405	0.2300	0.2405	0.2350	0.2390	0.2385	0.21
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	18	301,850	22,889.51	0.0772	0.0754	0.0772	0.0758	0.0758	0.0794	-4.53
TSND	TUSNAD SA BAILE TUSNAD	XRS1	1	1,500	60.00	0.0400	0.0400	0.0400	0.0400	0.0400	0.0400	0.00
UAM	UAMT S.A.	REGS	1	100	135.00	1.3500	1.3500	1.3500	1.3500	1.3500	1.3500	0.00
UZT	UZTEL S.A.	REGS	3	496	802.40	1.5000	1.5000	1.7000	1.6200	1.7000	1.5000	13.33
SCD	ZENTIVA S.A.	REGS	2	416	1,456.00	3.5000	3.5000	3.5000	3.5000	3.5000	3.5000	0.00

Quick download