Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 9/22/2021

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 124	Trades: 4,495	Volume: 21,774,734	Value: 39,561,005.84
Totals for the trading session:	Symbols: 238	Trades: 5,217	Volume: 23,612,196	Value: 43,880,349.90

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	21	600	18,611.45	31.0000	31.0000	31.1500	31.0000	31.1000	31.0000	0.32
AAG	AAGES S.A.	REGS	12	3,920	13,920.26	3.5400	3.5400	3.6000	3.5600	3.6000	3.5800	0.56
ADISS	ADISS	XRS1	29	26,630	31,963.80	1.1700	1.1700	1.2500	1.2000	1.2200	1.2500	-2.40
ARS	AEROSTAR S.A.	REGS	9	1,727	14,771.55	8.9000	8.3000	8.9500	8.5500	8.9500	8.9000	0.56
AAB	AGROLAND AGRIBUSINESS	XRS1	8	496	14,907.60	30.0000	30.0000	30.6000	30.0000	30.6000	30.6000	0.00
AG	AGROLAND BUSINESS SYSTEM	XRS1	45	14,308	61,614.88	4.3200	4.3000	4.3200	4.3050	4.3200	4.3200	0.00
AGQR	AGROMEC SA RM. VALCEA	XRS1	1	5	183.00	36.6000	36.6000	36.6000	36.6000	36.6000	36.6000	0.00
MILK	AGROSERV MARIUTA	XRS1	22	49,164	568,612.48	11.7800	11.5000	11.7800	11.5600	11.5000	11.7600	-2.21
CLAIM	AIR CLAIM	XRS1	17	2,721	12,262.42	4.4750	4.4750	4.5750	4.5050	4.5000	4.4700	0.67
ALR	ALRO S.A.	REGS	110	104,353	302,568.20	2.8500	2.8200	2.9800	2.9000	2.8600	2.8500	0.35
ALT	ALTUR S.A.	REGS	2	18,761	534.69	0.0285	0.0285	0.0285	0.0285	0.0285	0.0290	-1.72
BBGA	ALUM SA Tulcea	XRS1	4	1,352	4,596.80	3.4000	3.4000	3.4000	3.4000	3.4000	3.4200	-0.58
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	16	6,572	9,044.54	1.3800	1.3700	1.3850	1.3750	1.3850	1.3850	0.00
ATB	ANTIBIOTICE S.A.	REGS	7	3,355	1,911.20	0.5700	0.5680	0.5720	0.5700	0.5720	0.5720	0.00
APP	APPRAISAL & VALUATION	XRS1	46	5,682	52,207.52	9.0000	8.8400	9.4000	9.1800	9.0600	8.8000	2.95
AST	ARCTIC STREAM	XRS1	13	1,548	37,761.70	24.5000	24.3000	24.6500	24.4000	24.4000	24.7000	-1.21
ARAX	ARMAX GAZ SA Medias	XRS1	5	6,510	7,486.80	1.1500	1.1500	1.1800	1.1500	1.1500	1.2400	-7.26
ARO	ARO-PALACE SA BRASOV	XRS1	1	8,186	1,186.97	0.1450	0.1450	0.1450	0.1450	0.1450	0.1320	9.85
ARTE	ARTEGO SA	REGS	3	135	1,457.00	10.8000	10.7000	10.8000	10.8000	10.7000	10.9000	-1.83
ASC	ASCENDIA SA	XRS1	2	135	1,957.50	14.5000	14.5000	14.5000	14.5000	14.5000	14.5000	0.00
TLV	BANCA TRANSILVANIA S.A.	REGS	599	6,087,194	15,691,207.87	2.5800	2.5700	2.5900	2.5800	2.5750	2.5800	-0.19
BAYN	BAYER AG.	XRSI	3	301	72,438.45	243.4500	239.5500	243.4500	240.6500	239.5500	241.9500	-0.99
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	2	854.10	427.0500	427.0500	427.0500	427.0500	427.0500	430.2000	-0.73
BIO	BIOFARM S.A.	REGS	43	68,471	42,042.33	0.6220	0.6100	0.6220	0.6140	0.6200	0.6280	-1.27
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	39	81,835	27,122.24	0.3310	0.3310	0.3325	0.3315	0.3320	0.3310	0.30
BONA	BONAS IMPORT EXPORT	XRS1	18	6,726	12,804.48	1.8800	1.8800	1.9200	1.9040	1.9180	1.8740	2.35
BRCR	BRAICONF SA BRAILA	XRS1	1	220	87.12	0.3960	0.3960	0.3960	0.3960	0.3960	0.3980	-0.50
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	91	26,765	516,984.80	19.0000	19.0000	19.4000	19.3200	19.1800	19.0000	0.95
BVB	BURSA DE VALORI BUCURESTI SA	REGS	13	483	12,281.90	25.5000	25.3000	25.5000	25.4000	25.4000	25.3000	0.40
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	114	9,265	235,925.60	25.9000	25.0000	25.9000	25.5000	25.4000	25.9000	-1.93
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	9	102,243	9,200.96	0.0900	0.0890	0.0945	0.0900	0.0945	0.0900	5.00
CEON	CEMACON SA	REGS	14	13,260	8,710.09	0.6540	0.6420	0.6600	0.6560	0.6600	0.6540	0.92
CCOM	CEREALCOM SA ALEXANDRIA	XRS1	2	30,000	1,265.48	0.0400	0.0400	0.0445	0.0420	0.0445	0.0360	23.61
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	29	1,361	23,555.20	17.4000	17.1000	17.5000	17.3000	17.4000	17.4000	0.00
COCR	COCOR SA Bucuresti	XRS1	1	2	150.00	75.0000	75.0000	75.0000	75.0000	75.0000	75.0000	0.00
CBKN	COMMERZBANK AG	XRSI	2	188	5,877.36	31.2200	31.2200	31.3000	31.2650	31.3000	30.9950	0.98
CMP	COMPA S. A.	REGS	6	17,915	12,771.89	0.7160	0.7100	0.7160	0.7120	0.7140	0.7160	-0.28
COBU	CONCIFOR SA BUZAU	XRS1	3	3,000	510.05	0.1700	0.1700	0.2200	0.1700	0.2200	0.1700	29.41
CC	CONNECTIONS CONSULT S.A.	XRS1	10	125	8,005.00	64.5000	63.5000	65.5000	64.0000	65.5000	65.0000	0.77
COTE	CONPET SA	REGS	26	624	51,612.60	82.8000	82.6000	83.0000	82.8000	83.0000	83.0000	0.00
CPLB	CONSTRUCTII COMPLEXE SA BUZAU	XRS1	1	200	1,500.00	7.5000	7.5000	7.5000	7.5000	7.5000	7.5000	0.00
CONQ	CONTACTOARE SA BUZAU	XRS1	1	30	153.00	5.1000	5.1000	5.1000	5.1000	5.1000	5.1000	0.00
CTT	CONTINENTAL A.G.	XRSI	11	275	137,489.30	490.3500	490.3500	505.0000	499.9500	498.7000	487.4000	2.32
DAFR	DAFORA SA	REGS	7	210,500	3,079.65	0.0150	0.0140	0.0150	0.0145	0.0150	0.0150	0.00
DAI	DAIMLER A.G.	XRSI	2	12	4,848.60	402.7500	402.7500	410.5500	404.0500	410.5500	402.7500	1.94
DBK	DEUTSCHE BANK AG	XRSI	2	455	26,016.00	57.1000	57.1000	57.8100	57.1800	57.8100	57.2800	0.93
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	26	2,418	65,921.99	27.5850	27.1000	27.5850	27.2650	27.5050	27.5050	0.00
DTE	DEUTSCHE TELEKOM AG.	XRSI	1	10	816.00	81.6000	81.6000	81.6000	81.6000	81.6000	82.3100	-0.86
DIGI	Digi Communications N.V.	REGS	25	767	29,970.30	39.0000	39.0000	39.4000	39.1000	39.4000	38.8000	1.55
ELGS	ELECTROARGES SA	REGS	4	5,378	3,899.05	0.7250	0.7250	0.7250	0.7250	0.7250	0.7250	0.00
ELMA	ELECTROMAGNETICA SA	REGS	4	140,853	16,764.51	0.1190	0.1190	0.1200	0.1190	0.1200	0.1190	0.84
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	2	32	487.40	15.7000	15.2000	15.7000	15.2000	15.2000	15.7000	-3.18
EBS	Erste Group Bank AG	REGS	56	2,480	464,419.90	190.0000	185.0000	190.0000	187.2500	186.6500	193.0000	-3.29
EVER	EVERGENT INVESTMENTS S.A.	REGS	12	25,443	35,365.27	1.3900	1.3800	1.3900	1.3900	1.3900	1.3700	1.46
FAMZ	FAM SA GALATI	XRS1	6	705	7,594.80	10.6000	10.6000	11.5000	10.8000	11.5000	9.9000	16.16
RMAH	FARMACEUTICA REMEDIA SA	REGS	19	26,020	20,519.46	0.7900	0.7820	0.7920	0.7880	0.7900	0.7900	0.00
PVBS	FIDES CAPITAL SA	XRS1	5	8,300	2,613.80	0.3000	0.3000	0.3380	0.3140	0.3380	0.2600	30.00
FRB	FIREBYTE GAMES	XRS1	351	753,210	557,871.67	0.7500	0.6810	0.8280	0.7410	0.6940	0.6420	8.10
FLAO	FLAROS SA BUCURESTI	XRS1	1	3	154.50	51.5000	51.5000	51.5000	51.5000	51.5000	55.0000	-6.36
FP	FONDUL PROPRIETATEA	REGS	189	1,033,944	1,820,282.05	1.7660	1.7540	1.7660	1.7600	1.7620	1.7600	0.11
HAI	Holde Agri Invest S.A. - Clasa A	XDS1	1	1,448,490	2,187,219.90	1.5100	1.5100	1.5100	1.5100	1.5100	1.5100	0.00
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	130	1,020,608	1,584,199.32	1.5200	1.5200	1.5800	1.5500	1.5550	1.5100	2.98
FERO	IAMBA ARAD S.A. ARAD	XRS1	2	901	248.68	0.2760	0.2760	0.2800	0.2760	0.2800	0.2740	2.19
IARV	IAR SA Brasov	REGS	9	3,218	38,898.00	12.1000	12.0500	12.2000	12.1000	12.0500	12.1000	-0.41
IASX	IASITEX SA IASI	XRS1	19	1,793	30,217.00	16.2000	16.0000	19.6000	16.9000	16.0000	16.2000	-1.23
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	47	46,167	56,501.87	1.2250	1.2100	1.2300	1.2250	1.2150	1.2250	-0.82
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	5	16,832	11,686.82	0.6850	0.6850	0.7000	0.6950	0.7000	0.7000	0.00
INOX	INOX SA MAGURELE	XRS1	3	4,820	5,052.00	1.0000	1.0000	1.1000	1.0500	1.1000	1.0000	10.00
IPRU	IPROEB SA Bistrita	XRS1	3	498	451.99	0.9000	0.9000	0.9100	0.9100	0.9100	0.9000	1.11
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	7	375	16,911.60	45.6000	45.0000	45.6000	45.0000	45.0000	45.0000	0.00
LIH	LIFE IS HARD S.A.	XRS1	16	2,005	19,730.74	9.7400	9.7200	9.9800	9.8400	9.7200	9.7200	0.00
MACO	MACOFIL SA TG. JIU	XRS1	3	550	8,245.00	15.0000	14.9000	15.0000	15.0000	14.9000	14.9000	0.00
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	4	5,002	2,226.69	0.4440	0.4440	0.4460	0.4460	0.4440	0.4460	-0.45
MAM	MAMBRICOLAJ S.A.	XRS1	51	7,461	60,105.99	8.2400	7.9000	8.2400	8.0600	8.0000	8.2400	-2.91
MECF	MECANICA CEAHLAU	REGS	4	25,370	3,523.09	0.1380	0.1380	0.1390	0.1390	0.1390	0.1380	0.72
M	MedLife S.A.	REGS	252	33,434	749,571.00	22.7000	22.1000	22.7000	22.4000	22.4000	22.5000	-0.44
MEOR	METALICA SA ORADEA	XRS1	5	444	2,015.70	4.5200	4.5200	4.5400	4.5400	4.5400	3.5000	29.71
NEOL	NEPTUN OLIMP SA NEPTUN	XRS1	6	6,005	1,405.90	0.1990	0.1990	0.2480	0.2340	0.2480	0.1950	27.18
NRF	NOROFERT S.A.	XRS1	37	4,512	40,920.65	9.0700	9.0400	9.0900	9.0700	9.0700	9.0700	0.00
OIL	OIL TERMINAL S.A.	REGS	1	300	53.40	0.1780	0.1780	0.1780	0.1780	0.1780	0.1775	0.28
SNP	OMV PETROM S.A.	REGS	187	4,073,140	1,973,544.11	0.4840	0.4760	0.4860	0.4845	0.4850	0.4835	0.31
ONE	ONE UNITED PROPERTIES	REGS	56	373,312	739,268.00	1.9900	1.9760	1.9900	1.9800	1.9800	1.9900	-0.50
PBK	PATRIA BANK S.A.	REGS	6	17,235	1,703.90	0.0982	0.0982	0.0994	0.0990	0.0994	0.0992	0.20
PREB	PREBET SA AIUD	REGS	23	41,705	51,426.39	1.2250	1.2150	1.2650	1.2350	1.2650	1.2500	1.20
PREH	PREFAB SA	REGS	6	944	2,530.32	2.6800	2.6800	2.7800	2.6800	2.7800	2.7400	1.46
PRAE	PRODLACTA SA Brasov	XRS1	5	9,200	6,664.00	0.7200	0.7200	0.8000	0.7250	0.7200	0.8000	-10.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	26	1,984,769	97,296.18	0.0495	0.0485	0.0495	0.0490	0.0490	0.0510	-3.92
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	87	83,073	1,218,873.40	14.7000	14.5500	14.9000	14.6500	14.9000	14.6000	2.05
RKOT	RAIKO TRANSILVANIA	XRS1	13	8,872	18,372.89	2.0200	2.0200	2.1100	2.0700	2.1100	2.0200	4.46
MCAB	ROMCAB SA	REGS	18	15,233	109,297.15	7.1000	7.0500	7.4000	7.2000	7.4000	7.1000	4.23
ROCE	ROMCARBON SA	REGS	7	143,908	40,555.86	0.2800	0.2800	0.2820	0.2820	0.2820	0.2820	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	8	71,500	3,331.25	0.0455	0.0455	0.0475	0.0465	0.0475	0.0465	2.15
PTR	ROMPETROL WELL SERVICES S.A.	REGS	14	15,065	6,454.91	0.4280	0.4200	0.4300	0.4290	0.4300	0.4270	0.70
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	284	35,956	1,426,719.30	39.4500	39.3000	40.0000	39.7000	39.9500	39.4000	1.40
SNG	S.N.G.N. ROMGAZ S.A.	REGS	209	63,088	2,320,021.35	36.4500	36.1000	37.0000	36.7500	36.9500	36.0500	2.50
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	57	1,769	459,851.50	260.0000	259.0000	261.0000	260.0000	260.0000	260.0000	0.00
SAFE	SAFETECH INNOVATIONS	XRS1	39	2,154	30,723.22	14.2600	14.1400	14.3400	14.2600	14.3200	14.2000	0.85
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	2	200	468.88	2.3600	2.3400	2.3600	2.3400	2.3400	2.3600	-0.85
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	2	70	406.00	5.8000	5.8000	5.8000	5.8000	5.8000	5.6500	2.65
NCHI	SCALA DEVELOPMENT S.A. CLUJ-NAPOCA	XRS1	2	1,000	661.36	0.6700	0.6600	0.6700	0.6600	0.6600	0.7700	-14.29
SIE	SIEMENS AG	XRSI	2	15	10,402.50	692.6000	692.6000	695.3000	693.5000	695.3000	707.6000	-1.74
SIF1	SIF BANAT CRISANA S.A.	REGS	11	3,199	8,651.99	2.7100	2.7000	2.7100	2.7000	2.7000	2.7100	-0.37
SIF4	SIF MUNTENIA S.A.	REGS	10	1,361	2,108.30	1.5600	1.5400	1.5600	1.5500	1.5500	1.5600	-0.64
SIF5	SIF OLTENIA S.A.	REGS	27	9,850	18,671.04	1.9140	1.8700	1.9140	1.8960	1.9140	1.9000	0.74
SIF3	SIF TRANSILVANIA S.A.	REGS	37	227,074	83,905.32	0.3700	0.3620	0.3760	0.3700	0.3620	0.3680	-1.63
SIGS	SIGSTRAT SA SIGHETU MARMATIEI	XRS1	3	6,966	2,159.94	0.3100	0.3100	0.3200	0.3100	0.3200	0.3100	3.23
SMTL	SIMTEL TEAM	XRS1	38	1,826	52,025.30	28.5000	28.3500	28.6000	28.5000	28.6000	28.5000	0.35
SOCP	SOCEP S.A.	REGS	1	300	145.80	0.4860	0.4860	0.4860	0.4860	0.4860	0.5050	-3.76
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	78	7,286	84,726.64	11.6000	11.5400	11.7200	11.6200	11.6400	11.5200	1.04
SOPL	SOMPLAST SA NASAUD	XRS1	2	173	873.40	4.5000	4.5000	5.8000	5.0500	5.8000	4.5000	28.89
SFG	Sphera Franchise Group	REGS	20	53,609	848,882.80	15.8000	15.7500	15.8500	15.8500	15.8500	15.7500	0.63
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	150	2,116,997	773,174.59	0.3650	0.3600	0.3700	0.3650	0.3700	0.3630	1.93
REIT	Star Residence Invest	XRS1	6	12,536	3,050.34	0.2475	0.2430	0.2475	0.2435	0.2430	0.2450	-0.82
TRP	TERAPLAST SA	REGS	195	487,775	619,823.21	1.2720	1.2600	1.2780	1.2700	1.2740	1.2700	0.31
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	19	904	38,120.00	42.2000	41.8000	42.2000	42.2000	42.2000	41.6000	1.44
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	72	117,139	2,536,866.55	21.2000	21.2000	21.8000	21.6500	21.7500	21.3000	2.11
TBM	TURBOMECANICA S.A.	REGS	3	11,514	2,314.31	0.2010	0.2010	0.2010	0.2010	0.2010	0.2050	-1.95
TUFE	TURISM FELIX S.A.	REGS	1	34	10.88	0.3200	0.3200	0.3200	0.3200	0.3200	0.3220	-0.62
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	11	212,194	31,920.47	0.1515	0.1495	0.1590	0.1505	0.1585	0.1595	-0.63
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	10	715.00	71.5000	71.5000	71.5000	71.5000	71.5000	69.5000	2.88
UNISEM	UNISEM SA BUCURESTI	XRS1	1	207	49.68	0.2400	0.2400	0.2400	0.2400	0.2400	0.2400	0.00
UPET	UPET SA TARGOVISTE	XRS1	1	900	792.00	0.8800	0.8800	0.8800	0.8800	0.8800	0.9000	-2.22
BIOW	VIFRANA	XRS1	10	13,075	4,946.38	0.3800	0.3750	0.3800	0.3785	0.3800	0.3800	0.00
ALW	VISUAL FAN	XRS1	17	137	18,243.00	133.5000	132.0000	134.0000	133.0000	133.5000	133.5000	0.00
VNC	VRANCART SA	REGS	1	1,500	336.00	0.2240	0.2240	0.2240	0.2240	0.2240	0.2240	0.00

Quick download

Last session trades