Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 7/18/2018

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 77	Trades: 1,781	Volume: 30,701,115	Value: 32,178,493.82
Totals for the trading session:	Symbols: 121	Trades: 2,028	Volume: 30,877,788	Value: 32,977,613.73

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	2	837	2,670.03	3.1900	3.1900	3.1900	3.1900	3.1900	3.2500	-1.85
ARS	AEROSTAR S.A.	REGS	6	690	3,465.20	5.0800	5.0000	5.0800	5.0200	5.0800	5.0800	0.00
ALR	ALRO S.A.	REGS	181	292,143	891,398.08	3.1800	3.0200	3.1900	3.0500	3.0600	3.2000	-4.38
ALT	ALTUR S.A.	REGS	3	8,500	369.75	0.0435	0.0435	0.0435	0.0435	0.0435	0.0425	2.35
BBGA	ALUM SA Tulcea	XRS1	2	20	59.60	2.9800	2.9800	2.9800	2.9800	2.9800	2.0200	47.52
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	27	174,300	130,707.50	0.7500	0.7450	0.7500	0.7500	0.7500	0.7500	0.00
AMO	AMONIL S.A.	REGS	2	81,000	267.30	0.0033	0.0033	0.0033	0.0033	0.0033	0.0035	-5.71
ATB	ANTIBIOTICE S.A.	REGS	10	60,675	31,309.65	0.5160	0.5140	0.5180	0.5160	0.5180	0.5180	0.00
UARG	ARGUS SA Constanta	XRS1	2	150	271.00	1.8000	1.8000	1.8200	1.8100	1.8200	1.6800	8.33
AVIO	AVIOANE SA CRAIOVA	XRS1	2	39	187.20	4.8000	4.8000	4.8000	4.8000	4.8000	5.9500	-19.33
TLV	BANCA TRANSILVANIA S.A.	DEALS	1	2,913,220	6,875,199.20	2.3600	2.3600	2.3600	2.3600	2.3600	2.3550	0.21
TLV	BANCA TRANSILVANIA S.A.	REGS	175	3,697,227	8,726,113.90	2.3550	2.3450	2.3750	2.3600	2.3650	2.3550	0.42
BAYN	BAYER AG.	XRSI	5	43	15,890.30	364.0000	363.1500	370.0000	369.5500	370.0000	362.6000	2.04
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	1	380.50	380.5000	380.5000	380.5000	380.5000	380.5000	390.0000	-2.44
BRM	BERMAS S.A.	REGS	1	150	165.00	1.1000	1.1000	1.1000	1.1000	1.1000	1.0800	1.85
BIO	BIOFARM S.A.	REGS	6	8,548	2,837.77	0.3390	0.3290	0.3390	0.3320	0.3290	0.3360	-2.08
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	8	7,930	8,610.55	1.0850	1.0800	1.0900	1.0850	1.0900	1.0700	1.87
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	77	44,707	625,060.06	13.9600	13.8000	14.1600	13.9800	14.1200	13.8600	1.88
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	2	56	733.70	13.1000	13.1000	13.2000	13.1000	13.2000	13.1000	0.76
BVB	BURSA DE VALORI BUCURESTI SA	REGS	30	7,742	185,904.00	24.3000	24.0000	24.3000	24.0000	24.1000	24.0000	0.42
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	26	7,320	172,466.20	23.4500	23.4500	23.8000	23.5500	23.6000	23.1500	1.94
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	1	3,000	205.50	0.0685	0.0685	0.0685	0.0685	0.0685	0.0685	0.00
CEON	CEMACON SA	REGS	10	84,259	24,169.57	0.2920	0.2850	0.2920	0.2870	0.2900	0.2900	0.00
CBKN	COMMERZBANK AG	XRSI	2	38	1,438.90	38.0000	37.8300	38.0000	37.8650	37.8300	39.0550	-3.14
COMI	CONDMAG S.A.	REGS	1	700	11.90	0.0170	0.0170	0.0170	0.0170	0.0170	0.0160	6.25
COEC	CONECT BUSINESS PARK SA BUCURESTI	XRS1	1	107	2,760.60	25.8000	25.8000	25.8000	25.8000	25.8000	28.0000	-7.86
COTE	CONPET SA	REGS	21	545	48,732.60	89.6000	89.0000	90.2000	89.4000	90.0000	89.0000	1.12
DAFR	DAFORA SA	REGS	6	186,282	2,831.89	0.0152	0.0152	0.0168	0.0152	0.0168	0.0168	0.00
DAI	DAIMLER A.G.	XRSI	5	32	8,232.50	259.8000	256.4500	260.2500	257.2500	256.4500	261.6500	-1.99
DBK	DEUTSCHE BANK AG	XRSI	28	694	31,924.13	46.7800	45.7000	46.7800	46.0000	45.7000	46.7800	-2.31
DIGI	Digi Communications N.V.	REGS	20	3,861	107,893.65	28.0000	27.8500	28.0000	27.9500	28.0000	27.9500	0.18
ELGS	ELECTROARGES SA	REGS	40	37,505	44,100.24	1.1950	1.1600	1.1950	1.1750	1.1950	1.2550	-4.78
ELMA	ELECTROMAGNETICA SA	REGS	7	48,500	6,588.70	0.1370	0.1350	0.1370	0.1360	0.1350	0.1360	-0.74
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	2	40	240.00	6.0000	6.0000	6.0000	6.0000	6.0000	5.9500	0.84
EPT	ELECTROPUTERE S.A.	REGS	4	86,000	1,075.50	0.0125	0.0125	0.0130	0.0125	0.0125	0.0125	0.00
EBS	Erste Group Bank AG	REGS	56	1,917	308,125.25	162.1500	159.9000	162.1500	160.7500	160.1000	166.4000	-3.79
FACY	FABRICA DE SCULE RASNOV SA	XRS1	1	40	214.00	5.3500	5.3500	5.3500	5.3500	5.3500	4.9000	9.18
FP	FONDUL PROPRIETATEA	REGS	48	3,384,054	2,988,961.90	0.8820	0.8810	0.8880	0.8830	0.8830	0.8850	-0.23
IAMU	IAMU SA BLAJ	XRS1	1	210	894.60	4.2600	4.2600	4.2600	4.2600	4.2600	4.6000	-7.39
IARV	IAR SA Brasov	REGS	12	1,747	14,527.04	8.3400	8.3000	8.3400	8.3200	8.3000	8.5800	-3.26
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	13	54,548	48,567.75	0.8900	0.8900	0.9160	0.8900	0.9160	0.8900	2.92
IPRU	IPROEB SA Bistrita	XRS1	1	14	11.62	0.8300	0.8300	0.8300	0.8300	0.8300	0.8060	2.98
LIH	LIFE IS HARD S.A.	XRS1	2	80	562.40	7.0800	7.0000	7.0800	7.0400	7.0000	7.0000	0.00
MECF	MECANICA CEAHLAU	REGS	1	731	95.03	0.1300	0.1300	0.1300	0.1300	0.1300	0.1210	7.44
METY	MECANICA ROTES SA Targoviste	XRS1	1	3,000	648.00	0.2160	0.2160	0.2160	0.2160	0.2160	0.2060	4.85
M	MedLife S.A.	REGS	23	3,037	90,098.70	29.5000	28.6000	30.0000	29.7000	28.6000	29.3000	-2.39
MOBE	MOBEST SA BUCURESTI	XRS1	2	502	552.20	1.1000	1.1000	1.1000	1.1000	1.1000	1.1000	0.00
OIL	OIL TERMINAL S.A.	REGS	5	18,000	2,819.23	0.1568	0.1564	0.1568	0.1566	0.1564	0.1566	-0.13
OLT	OLTCHIM S.A. RM. VALCEA	REGS	38	148,339	46,798.63	0.3470	0.3080	0.3480	0.3160	0.3240	0.3490	-7.16
SNP	OMV PETROM S.A.	REGS	41	15,248,530	4,955,838.58	0.3245	0.3245	0.3260	0.3250	0.3250	0.3210	1.25
PBK	PATRIA BANK S.A.	REGS	22	77,963	7,376.72	0.0950	0.0916	0.0964	0.0946	0.0964	0.0958	0.63
PEI	PETROLEXPORTIMPORT S.A.	REGS	1	7	14.56	2.0800	2.0800	2.0800	2.0800	2.0800	2.0800	0.00
VAC	PRODVINALCO S.A.	XRS1	3	130	685.00	5.2000	5.2000	5.3000	5.2500	5.3000	5.3000	0.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	1	50	4.30	0.0860	0.0860	0.0860	0.0860	0.0860	0.0845	1.78
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	11	5,038	93,312.55	18.8000	18.5000	19.0000	18.5000	18.5000	18.7000	-1.07
ROCE	ROMCARBON SA	REGS	24	431,673	68,658.38	0.1620	0.1570	0.1630	0.1590	0.1630	0.1630	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	6	32,500	1,533.00	0.0472	0.0468	0.0480	0.0472	0.0480	0.0480	0.00
RPH	ROPHARMA SA	REGS	1	800	228.80	0.2860	0.2860	0.2860	0.2860	0.2860	0.2840	0.70
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	71	40,400	294,635.82	7.3000	7.2800	7.3300	7.2900	7.3000	7.3000	0.00
SNG	S.N.G.N. ROMGAZ S.A.	REGS	65	22,946	746,079.45	32.5500	32.2500	32.6000	32.5000	32.5500	32.2000	1.09
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	55	1,666	570,081.50	340.5000	340.0000	344.5000	342.0000	344.0000	340.0000	1.18
SIF1	SIF BANAT CRISANA S.A.	REGS	30	18,104	46,741.48	2.5800	2.5700	2.6000	2.5800	2.6000	2.5800	0.78
SIF2	SIF MOLDOVA S.A.	REGS	41	77,491	104,724.55	1.3620	1.3500	1.3680	1.3520	1.3680	1.3640	0.29
SIF4	SIF MUNTENIA S.A.	REGS	104	545,926	410,121.98	0.7680	0.7500	0.7680	0.7520	0.7500	0.7660	-2.09
SIF5	SIF OLTENIA S.A.	REGS	209	1,457,035	3,073,386.63	2.1000	2.0900	2.1500	2.1100	2.1250	2.1000	1.19
SIF3	SIF TRANSILVANIA S.A.	REGS	83	827,991	177,486.92	0.2130	0.2130	0.2160	0.2145	0.2130	0.2130	0.00
SOCP	SOCEP S.A.	REGS	3	7,625	2,269.00	0.3040	0.2960	0.3040	0.2980	0.2960	0.3060	-3.27
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	23	7,789	79,403.20	10.1800	10.1800	10.2000	10.2000	10.2000	10.1400	0.59
SFG	Sphera Franchise Group	REGS	8	330	8,249.90	25.1000	24.8000	25.1000	25.0000	25.0000	25.0000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	3	64,700	5,190.94	0.0804	0.0802	0.0804	0.0802	0.0802	0.0814	-1.47
TRP	TERAPLAST SA	REGS	3	1,525	585.58	0.3830	0.3830	0.3840	0.3840	0.3840	0.3830	0.26
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	1	40	480.00	12.0000	12.0000	12.0000	12.0000	12.0000	12.0500	-0.41
TBM	TURBOMECANICA S.A.	REGS	22	148,198	40,961.85	0.2825	0.2750	0.2825	0.2765	0.2760	0.2820	-2.13
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	12	248,800	17,393.77	0.0710	0.0698	0.0710	0.0700	0.0710	0.0712	-0.28
UAM	UAMT S.A.	REGS	1	200	300.00	1.5000	1.5000	1.5000	1.5000	1.5000	1.4900	0.67
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	72	2,520.00	35.0000	35.0000	35.0000	35.0000	35.0000	35.6000	-1.69
UPET	UPET SA TARGOVISTE	XRS1	4	5,891	3,681.88	0.6250	0.6250	0.6250	0.6250	0.6250	0.6350	-1.57
VNC	VRANCART SA	REGS	11	54,615	9,398.97	0.1715	0.1715	0.1725	0.1720	0.1725	0.1700	1.47

Quick download