Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 8/21/2017

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 98	Trades: 3,371	Volume: 48,123,345	Value: 36,192,494.32
Totals for the trading session:	Symbols: 148	Trades: 3,602	Volume: 48,304,692	Value: 36,499,810.73

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	22	1,538	5,481.98	3.6800	3.5400	3.6800	3.5600	3.6400	3.6800	-1.09
ARS	AEROSTAR S.A.	REGS	2	100	435.95	4.3500	4.3500	4.3600	4.3600	4.3600	4.3000	1.40
ALR	ALRO S.A.	REGS	55	71,172	143,283.83	2.0400	2.0000	2.0600	2.0100	2.0200	2.0300	-0.49
ALT	ALTUR S.A.	REGS	2	112	4.03	0.0360	0.0360	0.0360	0.0360	0.0360	0.0358	0.56
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	5	1,951	1,287.87	0.6640	0.6560	0.6680	0.6600	0.6680	0.6700	-0.30
ATB	ANTIBIOTICE S.A.	REGS	2	1,001	546.55	0.5500	0.5460	0.5500	0.5460	0.5460	0.5460	0.00
ARM	ARMATURA S.A.	REGS	6	7,428	1,701.12	0.2300	0.2290	0.2690	0.2290	0.2690	0.2690	0.00
ARTE	ARTEGO SA	REGS	2	52	358.88	6.9000	6.9000	6.9400	6.9000	6.9400	7.0000	-0.86
TLV	BANCA TRANSILVANIA S.A.	REGS	466	1,482,970	3,330,934.30	2.2600	2.2300	2.2600	2.2450	2.2400	2.2600	-0.88
BIO	BIOFARM S.A.	REGS	16	5,443	1,663.55	0.3050	0.3050	0.3090	0.3060	0.3090	0.3100	-0.32
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	6	41	51.70	1.2500	1.2500	1.2800	1.2600	1.2800	1.2700	0.79
BRCR	BRAICONF SA BRAILA	XRS1	2	17	10.37	0.6100	0.6100	0.6100	0.6100	0.6100	0.6000	1.67
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	DEALS	1	93,324	1,172,149.44	12.5600	12.5600	12.5600	12.5600	12.5600	12.6000	-0.32
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	91	176,663	2,214,894.58	12.6000	12.4800	12.6400	12.5400	12.5000	12.6000	-0.79
BIBU	BTT SA BUCURESTI	XRS1	1	5	6.50	1.3000	1.3000	1.3000	1.3000	1.3000	1.3000	0.00
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	2	44	569.60	12.9000	12.9000	12.9500	12.9500	12.9500	12.9000	0.39
BVB	BURSA DE VALORI BUCURESTI SA	REGS	48	2,234	71,522.20	32.6000	31.6000	32.6000	32.0000	31.6000	32.5000	-2.77
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	55	13,085	375,656.30	28.9000	28.6500	28.9000	28.7000	28.6500	29.0000	-1.21
CBC	CARBOCHIM S.A.	REGS	1	279	2,232.00	8.0000	8.0000	8.0000	8.0000	8.0000	8.0000	0.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	8	42,093	3,148.42	0.0758	0.0744	0.0766	0.0748	0.0762	0.0758	0.53
CEON	CEMACON SA	REGS	2	251	146.58	0.5840	0.5840	0.5840	0.5840	0.5840	0.5840	0.00
CICO	CI-CO SA	XRS1	3	186	11,004.00	54.0000	54.0000	60.0000	59.2000	60.0000	54.0000	11.11
COCR	COCOR SA Bucuresti	XRS1	6	36	2,223.80	62.0000	60.0000	62.0000	61.8000	62.0000	67.4000	-8.01
CBKN	COMMERZBANK AG	XRSI	2	41	2,020.00	48.0000	48.0000	49.3000	49.3000	49.3000	49.3000	0.00
CMP	COMPA S. A.	REGS	28	74,824	87,562.73	1.1750	1.1600	1.1850	1.1700	1.1850	1.2000	-1.25
ENP	COMPANIA ENERGOPETROL S.A.	REGS	3	1,300	288.60	0.2220	0.2220	0.2220	0.2220	0.2220	0.2600	-14.62
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	3	1,128	125.98	0.1115	0.1115	0.1185	0.1115	0.1185	0.1190	-0.42
COET	COMPLEX COMET SA BUCURESTI	XRS1	3	104	260.00	2.5000	2.5000	2.5000	2.5000	2.5000	2.5000	0.00
COTE	CONPET SA	REGS	74	2,096	218,710.00	105.5000	103.0000	106.0000	104.5000	103.5000	104.0000	-0.48
CNTE	CONTED SA	REGS	1	1	25.50	25.5000	25.5000	25.5000	25.5000	25.5000	24.1000	5.81
DBK	DEUTSCHE BANK AG	XRSI	6	242	15,245.40	63.2000	62.4000	63.4000	63.0000	62.4000	63.6000	-1.89
DIGI	Digi Communications N.V.	REGS	89	4,948	189,384.30	38.9000	38.1000	38.9000	38.3000	38.4000	38.4000	0.00
EOAN	E.ON AG.	XRSI	1	320	13,920.00	43.5000	43.5000	43.5000	43.5000	43.5000	42.4000	2.59
ELGS	ELECTROARGES SA	REGS	35	34,153	44,610.99	1.3250	1.2900	1.3350	1.3050	1.2900	1.3450	-4.09
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	1	120	154.80	1.2900	1.2900	1.2900	1.2900	1.2900	1.2600	2.38
ELMA	ELECTROMAGNETICA SA	REGS	4	3,000	497.06	0.1690	0.1640	0.1690	0.1655	0.1640	0.1700	-3.53
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	3	42	287.50	6.8400	6.8400	7.0600	6.8400	7.0600	6.9800	1.15
EPT	ELECTROPUTERE S.A.	REGS	1	2	0.07	0.0330	0.0330	0.0330	0.0330	0.0330	0.0336	-1.79
EBS	Erste Group Bank AG	REGS	5	28	4,646.00	165.5000	165.5000	166.0000	166.0000	166.0000	165.0000	0.61
RMAH	FARMACEUTICA REMEDIA SA	REGS	3	1,012	322.33	0.3180	0.3180	0.3190	0.3190	0.3190	0.3100	2.90
FEP	FEPER	XRS1	2	250	20.55	0.0822	0.0822	0.0822	0.0822	0.0822	0.1400	-41.29
FLAO	FLAROS SA BUCURESTI	XRS1	1	80	3,080.00	38.5000	38.5000	38.5000	38.5000	38.5000	38.0000	1.32
FP	FONDUL PROPRIETATEA	REGS	50	699,874	597,733.80	0.8540	0.8500	0.8550	0.8540	0.8550	0.8520	0.35
FOJE	FORAJ SONDE SA VIDELE	XRS1	7	117	1,091.06	9.8000	9.0200	9.8000	9.3200	9.0200	9.5000	-5.05
GECM	GENERALCOM SA BUCURESTI	XRS1	4	8,620	4,298.38	0.4950	0.4950	0.4990	0.4990	0.4990	0.4950	0.81
RANT	GRANITUL SA BUCURESTI	XRS1	3	48	183.20	3.8000	3.8000	3.9000	3.8200	3.9000	3.8000	2.63
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	2	667	11.74	0.0176	0.0176	0.0176	0.0176	0.0176	0.0176	0.00
IARV	IAR SA Brasov	REGS	22	3,561	29,320.54	8.2600	8.1400	8.3000	8.2400	8.3000	8.2400	0.73
ARCV	IMOTRUST SA ARAD	XRS1	3	32	0.75	0.0238	0.0228	0.0238	0.0236	0.0238	0.0228	4.39
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	14	30,374	37,155.53	1.2350	1.2200	1.2350	1.2250	1.2250	1.2450	-1.61
INSI	INDUSTRIA SARMEI CAMPIA TURZII SA	XRS1	2	150	10.50	0.0700	0.0700	0.0700	0.0700	0.0700	0.0684	2.34
IPRU	IPROEB SA Bistrita	XRS1	1	240	192.48	0.8020	0.8020	0.8020	0.8020	0.8020	0.8140	-1.47
IPRO	IPROLAM SA BUCURESTI	XRS1	2	100	588.00	5.8800	5.8800	5.8800	5.8800	5.8800	5.8400	0.68
IUBR	IUS SA BRASOV	XRS1	1	10	1.25	0.1250	0.1250	0.1250	0.1250	0.1250	0.1350	-7.41
LIH	LIFE IS HARD S.A.	XRS1	7	639	4,504.18	7.1000	7.0400	7.2600	7.0400	7.2600	7.2800	-0.27
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	1	11	12.10	1.1000	1.1000	1.1000	1.1000	1.1000	1.0000	10.00
MTCR	MAT SA CRAIOVA	XRS1	1	1,000	1,200.00	1.2000	1.2000	1.2000	1.2000	1.2000	1.2000	0.00
M	MedLife S.A.	REGS	4	23	839.00	36.5000	36.1000	36.5000	36.5000	36.5000	36.0000	1.39
MOBE	MOBEST SA BUCURESTI	XRS1	2	578	283.22	0.4900	0.4900	0.4900	0.4900	0.4900	0.5000	-2.00
NCHI	NAPOCHIM IMOBILIARE S.A. CLUJ-NAPOCA	XRS1	6	7,605	869.13	0.1140	0.1060	0.1250	0.1145	0.1250	0.1140	9.65
NACH	NAPOCHIM SA CLUJ-NAPOCA	XRS1	3	1,702	103.14	0.0606	0.0606	0.0606	0.0606	0.0606	0.0606	0.00
OIL	OIL TERMINAL S.A.	REGS	35	357,263	53,788.99	0.1520	0.1500	0.1530	0.1505	0.1515	0.1520	-0.33
OLT	OLTCHIM S.A. RM. VALCEA	REGS	2	5,900	2,342.30	0.3970	0.3970	0.3970	0.3970	0.3970	0.3900	1.79
SNP	OMV PETROM S.A.	REGS	1067	41,198,993	11,703,803.31	0.2900	0.2800	0.2900	0.2840	0.2850	0.2920	-2.40
PBK	PATRIA BANK S.A.	REGS	16	12,886	1,186.65	0.0924	0.0920	0.0924	0.0922	0.0924	0.0924	0.00
PEI	PETROLEXPORTIMPORT S.A.	REGS	1	1	5.04	5.0400	5.0400	5.0400	5.0400	5.0400	4.5000	12.00
POBR	POIANA BRASOV SA BRASOV	XRS1	1	5	0.20	0.0396	0.0396	0.0396	0.0396	0.0396	0.0396	0.00
PPL	PRODPLAST S.A.	REGS	2	53	136.74	2.5800	2.5800	2.5800	2.5800	2.5800	2.6200	-1.53
VAC	PRODVINALCO S.A.	XRS1	11	300	1,061.61	3.4500	3.4200	3.5900	3.5400	3.5900	3.4200	4.97
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	4	1,091	7,637.00	7.0000	7.0000	7.0000	7.0000	7.0000	7.0000	0.00
ROCE	ROMCARBON SA	REGS	11	21,280	2,564.77	0.1230	0.1200	0.1230	0.1205	0.1205	0.1240	-2.82
BRNA	ROMNAV SA BRAILA	XRS1	2	50	545.00	10.9000	10.9000	10.9000	10.9000	10.9000	11.9000	-8.40
RRC	ROMPETROL RAFINARE S.A.	REGS	2	5,600	307.88	0.0550	0.0548	0.0550	0.0550	0.0548	0.0550	-0.36
RPH	ROPHARMA SA	REGS	12	21,499	8,122.43	0.3800	0.3750	0.3880	0.3780	0.3880	0.3980	-2.51
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	45	11,904	87,538.91	7.4100	7.3400	7.4300	7.3500	7.3800	7.4500	-0.94
SNG	S.N.G.N. ROMGAZ S.A.	REGS	120	301,430	9,349,368.95	31.0500	30.9000	31.3000	31.0000	31.0000	31.4000	-1.27
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	123	1,847	728,840.00	396.0000	392.0000	397.0000	395.0000	396.0000	397.0000	-0.25
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	3	160	555.20	3.4700	3.4700	3.4700	3.4700	3.4700	2.6100	32.95
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	1	50	140.00	2.8000	2.8000	2.8000	2.8000	2.8000	2.8000	0.00
SAP	SAP SE	XRSI	1	1	421.00	421.0000	421.0000	421.0000	421.0000	421.0000	426.0000	-1.17
SIF1	SIF BANAT CRISANA S.A.	REGS	205	901,722	2,295,479.90	2.5100	2.4950	2.6500	2.5450	2.5100	2.5050	0.20
SIF2	SIF MOLDOVA S.A.	REGS	107	398,518	497,233.41	1.2280	1.2040	1.2580	1.2480	1.2540	1.2400	1.13
SIF4	SIF MUNTENIA S.A.	REGS	63	18,348	17,121.34	0.9340	0.9260	0.9380	0.9340	0.9320	0.9300	0.22
SIF5	SIF OLTENIA S.A.	REGS	109	493,500	1,043,081.42	2.1150	2.0800	2.1400	2.1150	2.1150	2.1000	0.71
SIF3	SIF TRANSILVANIA S.A.	REGS	115	787,292	209,241.43	0.2710	0.2650	0.2710	0.2660	0.2675	0.2690	-0.56
STZ	SINTEZA S.A.	REGS	6	1,713	552.13	0.3290	0.3220	0.3290	0.3220	0.3290	0.3290	0.00
SOCP	SOCEP S.A.	REGS	5	8,700	2,376.15	0.2780	0.2730	0.2780	0.2730	0.2780	0.2700	2.96
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	30	100,212	1,298,964.10	12.9600	12.9200	13.0000	12.9600	13.0000	13.0000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	3	30,010	2,586.97	0.0864	0.0862	0.0868	0.0862	0.0868	0.0868	0.00
STIB	STIROM SA	REGS	1	5	88.00	17.6000	17.6000	17.6000	17.6000	17.6000	17.5000	0.57
TRP	TERAPLAST SA	REGS	23	531,393	241,774.51	0.4550	0.4510	0.4560	0.4550	0.4530	0.4600	-1.52
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	2	6,058	181.75	0.0300	0.0300	0.0304	0.0300	0.0304	0.0300	1.33
TBM	TURBOMECANICA S.A.	REGS	28	113,286	32,003.12	0.2850	0.2810	0.2850	0.2830	0.2840	0.2850	-0.35
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	4	0.15	0.0386	0.0386	0.0386	0.0386	0.0386	0.0386	0.00
UZIN	UZINEXPORT SA BUCURESTI	XRS1	2	10	17.25	1.7500	1.7000	1.7500	1.7250	1.7000	1.6500	3.03
UZT	UZTEL S.A.	REGS	1	300	594.00	1.9800	1.9800	1.9800	1.9800	1.9800	1.9500	1.54
VIAG	VINALCOOL ARGES SA PITESTI	XRS1	1	508	81.28	0.1600	0.1600	0.1600	0.1600	0.1600	0.1600	0.00
VNC	VRANCART SA	REGS	5	11,720	2,332.95	0.1985	0.1985	0.2000	0.1990	0.1990	0.1990	0.00
SCD	ZENTIVA S.A.	REGS	1	666	1,545.12	2.3200	2.3200	2.3200	2.3200	2.3200	2.3200	0.00

Quick download