Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 12/23/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 99	Trades: 3,343	Volume: 29,091,672	Value: 28,100,028.35
Totals for the trading session:	Symbols: 192	Trades: 4,220	Volume: 44,041,699	Value: 48,852,315.30

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	30	1,990	64,126.50	32.1000	32.0000	32.6000	32.2000	32.6000	32.6000	0.00
AAG	AAGES S.A.	REGS	12	10,542	31,378.62	2.9400	2.9400	3.0000	2.9800	2.9400	2.9400	0.00
ADS	ADIDAS AG	XRSI	1	3	4,116.00	1,372.0000	1,372.0000	1,372.0000	1,372.0000	1,372.0000	1,388.0000	-1.15
ARS	AEROSTAR S.A.	REGS	4	215	895.20	4.1800	4.1600	4.1800	4.1600	4.1600	4.1200	0.97
ALV	ALLIANZ SE	XRSI	1	23	22,011.00	957.0000	957.0000	957.0000	957.0000	957.0000	986.3000	-2.97
ALR	ALRO S.A.	REGS	10	1,534	3,618.24	2.3600	2.3500	2.3600	2.3600	2.3600	2.3600	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	6	5,500	4,570.00	0.8300	0.8300	0.8400	0.8300	0.8400	0.8400	0.00
ATB	ANTIBIOTICE S.A.	REGS	32	175,842	88,498.35	0.4980	0.4980	0.5100	0.5050	0.5050	0.4980	1.41
ARAX	ARMAX GAZ SA Medias	XRS1	4	5,500	5,900.70	1.0800	1.0700	1.1000	1.0700	1.1000	1.1100	-0.90
ARTE	ARTEGO SA	REGS	1	40	400.00	10.0000	10.0000	10.0000	10.0000	10.0000	10.0000	0.00
ASC	ASCENDIA SA	XRS1	2	230	1,472.00	6.4000	6.4000	6.4000	6.4000	6.4000	6.7000	-4.48
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	3	100	1,600.00	16.0000	16.0000	16.0000	16.0000	16.0000	17.0000	-5.88
AVIO	AVIOANE SA CRAIOVA	XRS1	3	277	1,227.14	4.4200	4.4200	4.5000	4.4400	4.5000	4.7000	-4.26
BLEA	BALEA ESTIVAL 2002 SA NEPTUN	XRS1	1	24	21.60	0.9000	0.9000	0.9000	0.9000	0.9000	0.9100	-1.10
TLV	BANCA TRANSILVANIA S.A.	REGS	208	1,105,371	2,547,158.87	2.3100	2.2950	2.3150	2.3050	2.3150	2.3200	-0.22
BAYN	BAYER AG.	XRSI	4	20	5,159.30	260.0000	257.0000	260.0000	257.9500	257.0000	262.7500	-2.19
BIO	BIOFARM S.A.	REGS	23	29,699	14,121.16	0.4800	0.4720	0.4800	0.4760	0.4800	0.4800	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	98	348,886	243,375.44	0.7000	0.6920	0.7000	0.6980	0.6960	0.7020	-0.85
BRCR	BRAICONF SA BRAILA	XRS1	3	6,293	3,146.62	0.5000	0.5000	0.6150	0.5000	0.6150	0.4880	26.02
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	62	137,873	2,094,786.70	15.2000	15.1000	15.2800	15.2000	15.2400	15.2400	0.00
BVB	BURSA DE VALORI BUCURESTI SA	REGS	73	68,164	1,698,837.10	24.8000	24.4000	25.0000	24.9000	24.9000	24.9000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	44	19,115	534,759.10	28.0000	27.5000	28.1000	28.0000	28.1000	28.0000	0.36
CEON	CEMACON SA	REGS	5	5,371	2,118.44	0.3970	0.3900	0.3980	0.3940	0.3970	0.3980	-0.25
COCR	COCOR SA Bucuresti	XRS1	1	1	93.00	93.0000	93.0000	93.0000	93.0000	93.0000	93.0000	0.00
COKG	COMALEX SA Alexandria	XRS1	1	326	2,477.60	7.6000	7.6000	7.6000	7.6000	7.6000	7.8000	-2.56
CBKN	COMMERZBANK AG	XRSI	11	1,812	50,903.98	28.2000	27.9600	28.4000	28.0900	28.1300	28.6100	-1.68
CMP	COMPA S. A.	REGS	29	352,582	211,489.33	0.6000	0.5980	0.6060	0.6000	0.6040	0.6000	0.67
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	1	2,000	340.00	0.1700	0.1700	0.1700	0.1700	0.1700	0.1520	11.84
COTN	COMREP SA Ploiesti	XRS1	1	88	836.00	9.5000	9.5000	9.5000	9.5000	9.5000	10.0000	-5.00
COKJ	CONCIVIA SA BRAILA	XRS1	4	325	6,440.00	19.6000	19.6000	20.0000	19.8000	20.0000	17.5000	14.29
COMI	CONDMAG S.A.	REGS	4	70,000	425.00	0.0060	0.0060	0.0065	0.0060	0.0065	0.0065	0.00
COTE	CONPET SA	REGS	39	4,141	341,894.20	82.6000	81.8000	83.2000	82.6000	83.2000	82.8000	0.48
CHIA	CONSTRUCTII HIDROTEHNICE SA IASI	XRS1	2	40	753.60	18.6000	18.6000	19.0000	18.8000	19.0000	19.0000	0.00
COS	COS TARGOVISTE S.A.	REGS	2	920	766.40	0.8200	0.8200	0.8400	0.8350	0.8400	0.8400	0.00
DAFR	DAFORA SA	REGS	1	2,000	28.80	0.0144	0.0144	0.0144	0.0144	0.0144	0.0144	0.00
DAI	DAIMLER A.G.	XRSI	2	4	1,161.00	290.0000	290.0000	290.5000	290.2500	290.5000	286.0500	1.56
DBK	DEUTSCHE BANK AG	XRSI	19	1,261	55,811.69	44.9100	44.0000	44.9100	44.2600	44.0900	45.0100	-2.04
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	105	14,088	694,093.22	50.2000	48.8000	50.2000	49.2700	49.1000	50.2200	-2.23
DPW	DEUTSCHE POST A.G.	XRSI	1	2	418.00	209.0000	209.0000	209.0000	209.0000	209.0000	211.2000	-1.04
DIGI	Digi Communications N.V.	REGS	26	1,977	70,244.00	35.6000	35.1000	35.7000	35.5000	35.5000	35.7000	-0.56
EOAN	E.ON AG.	XRSI	2	160	6,876.00	43.0000	42.8000	43.0000	42.9800	42.8000	43.3900	-1.36
ELGS	ELECTROARGES SA	REGS	7	12,550	11,172.16	0.8900	0.8900	0.8950	0.8900	0.8950	0.8850	1.13
ELMA	ELECTROMAGNETICA SA	REGS	1	2,000	234.00	0.1170	0.1170	0.1170	0.1170	0.1170	0.1200	-2.50
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	8	3,956	39,975.20	10.1000	10.0000	10.2000	10.1000	10.2000	11.5000	-11.30
ELV	ELVILA S.A. BUCURESTI	XRS1	2	785	604.45	0.7700	0.7700	0.7700	0.7700	0.7700	0.7700	0.00
EBS	Erste Group Bank AG	REGS	74	2,838	360,767.80	128.5000	126.5000	128.5000	127.1000	127.3000	128.5500	-0.97
RMAH	FARMACEUTICA REMEDIA SA	REGS	4	16,022	10,357.02	0.6600	0.6450	0.6600	0.6450	0.6450	0.6450	0.00
FP	FONDUL PROPRIETATEA	REGS	63	939,420	1,416,043.11	1.4900	1.4900	1.5200	1.5050	1.5200	1.5000	1.33
FOJE	FORAJ SONDE SA VIDELE	XRS1	4	141	769.70	5.7000	5.4000	5.7000	5.4500	5.5000	5.4000	1.85
GRIU	GRIUL SA BUCURESTI	XRS1	4	546	630.02	1.1200	1.1200	1.4900	1.1500	1.4900	1.5900	-6.29
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	26	24,717	40,920.00	1.6880	1.6260	1.6880	1.6560	1.6480	1.6800	-1.90
IARV	IAR SA Brasov	REGS	32	6,064	75,811.10	12.4500	12.2500	12.8500	12.5000	12.4500	12.4500	0.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	203	60,100	292,308.79	5.0400	4.8000	5.0400	4.8600	4.8700	5.0600	-3.75
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	6	1,112	2,152.16	1.9300	1.9200	1.9400	1.9400	1.9400	1.9400	0.00
LIH	LIFE IS HARD S.A.	XRS1	58	10,362	113,077.10	11.4000	10.7000	11.4000	10.9000	11.0000	11.4000	-3.51
MACO	MACOFIL SA TG. JIU	XRS1	160	28,219	359,759.40	13.6000	12.4000	13.9000	12.7000	12.7000	14.3000	-11.19
MAM	MAMBRICOLAJ S.A.	XRS1	245	25,829	810,773.20	30.6000	30.6000	32.0000	31.4000	32.0000	30.6000	4.58
MECF	MECANICA CEAHLAU	REGS	21	59,841	8,373.02	0.1370	0.1370	0.1490	0.1400	0.1470	0.1320	11.36
M	MedLife S.A.	REGS	83	175,071	1,856,365.55	10.8000	10.5000	10.8000	10.6000	10.6000	10.7000	-0.93
NRF	NOROFERT S.A.	XRS1	78	3,346	64,122.55	19.1500	19.0000	19.2500	19.1500	19.1500	19.1500	0.00
OIL	OIL TERMINAL S.A.	REGS	2	2,655	519.30	0.1955	0.1955	0.1980	0.1955	0.1980	0.1985	-0.25
SNP	OMV PETROM S.A.	REGS	132	10,111,447	3,993,834.21	0.3970	0.3930	0.3980	0.3950	0.3970	0.3970	0.00
PBK	PATRIA BANK S.A.	REGS	4	20,000	1,974.00	0.0984	0.0984	0.0990	0.0988	0.0984	0.1000	-1.60
PETY	PETAL SA HUSI	XRS1	1	50	375.00	7.5000	7.5000	7.5000	7.5000	7.5000	8.1000	-7.41
PREB	PREBET SA AIUD	REGS	41	17,012	28,925.72	1.7900	1.6600	1.7900	1.7000	1.6950	1.7550	-3.42
VAC	PRODVINALCO S.A.	XRS1	2	1,449	6,085.80	4.2000	4.2000	4.2000	4.2000	4.2000	4.5400	-7.49
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	2	22,699	1,331.54	0.0595	0.0580	0.0595	0.0585	0.0580	0.0595	-2.52
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	16	579	13,036.40	22.4000	22.4000	22.6000	22.5000	22.6000	22.4000	0.89
RORX	ROMAERO SA BUCURESTI	XRS1	2	111	4,451.00	41.0000	40.0000	41.0000	40.0000	40.0000	40.8000	-1.96
ROCE	ROMCARBON SA	REGS	74	1,266,127	238,062.12	0.1835	0.1835	0.1900	0.1880	0.1900	0.1835	3.54
BRNA	ROMNAV SA BRAILA	XRS1	1	29	443.70	15.3000	15.3000	15.3000	15.3000	15.3000	15.0000	2.00
RRC	ROMPETROL RAFINARE S.A.	REGS	5	66,000	3,031.53	0.0455	0.0455	0.0460	0.0460	0.0455	0.0445	2.25
PTR	ROMPETROL WELL SERVICES S.A.	REGS	18	18,251	8,803.55	0.4820	0.4800	0.4840	0.4820	0.4840	0.4840	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	203	88,487	1,724,449.20	19.5600	19.3400	19.6600	19.4800	19.6400	19.5600	0.41
SNG	S.N.G.N. ROMGAZ S.A.	REGS	180	33,794	1,048,319.70	31.2500	30.6500	31.2500	31.0000	31.1500	31.2500	-0.32
TGN	S.N.T.G.N. TRANSGAZ S.A.	DEALS	1	10,000	3,040,000.00	304.0000	304.0000	304.0000	304.0000	304.0000	304.0000	0.00
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	69	1,820	552,490.00	306.0000	302.0000	306.0000	304.0000	305.0000	304.0000	0.33
SAP	SAP SE	XRSI	1	23	11,863.40	515.8000	515.8000	515.8000	515.8000	515.8000	512.1000	0.72
NCHI	SCALA DEVELOPMENT S.A. CLUJ-NAPOCA	XRS1	7	8,084	4,801.90	0.6100	0.5700	0.6100	0.5950	0.5700	0.6100	-6.56
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	2	70	309.60	4.3400	4.3400	4.9200	4.4200	4.9200	4.9800	-1.20
SIE	SIEMENS AG	XRSI	4	25	15,475.00	615.0000	615.0000	625.0000	619.0000	625.0000	591.5000	5.66
SIF1	SIF BANAT CRISANA S.A.	REGS	47	65,880	152,198.09	2.3400	2.2900	2.3400	2.3100	2.3200	2.3500	-1.28
SIF2	SIF MOLDOVA S.A.	REGS	46	344,934	439,526.17	1.2650	1.2500	1.2750	1.2750	1.2750	1.2650	0.79
SIF4	SIF MUNTENIA S.A.	REGS	18	26,951	22,321.86	0.8300	0.8260	0.8320	0.8280	0.8280	0.8300	-0.24
SIF5	SIF OLTENIA S.A.	REGS	49	59,057	113,335.86	1.9200	1.9150	1.9300	1.9200	1.9250	1.9300	-0.26
SIF3	SIF TRANSILVANIA S.A.	REGS	57	285,399	97,093.24	0.3420	0.3350	0.3440	0.3400	0.3440	0.3440	0.00
SIRM	SINTEROM SA Cluj	XRS1	2	27,957	52,838.73	1.8900	1.8900	1.8900	1.8900	1.8900	1.8900	0.00
SINT	SINTOFARM SA BUCURESTI	XRS1	1	200	1,120.00	5.6000	5.6000	5.6000	5.6000	5.6000	5.5000	1.82
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	91	46,960	615,098.80	13.1500	13.0000	13.1500	13.1000	13.1500	13.1500	0.00
SFG	Sphera Franchise Group	REGS	43	12,354	182,859.70	14.6000	14.6000	15.0000	14.8000	14.9000	14.6500	1.71
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	117	12,062,800	1,206,072.94	0.0998	0.0990	0.1000	0.1000	0.1000	0.0998	0.20
TRP	TERAPLAST SA	REGS	66	333,278	145,685.38	0.4370	0.4360	0.4390	0.4370	0.4370	0.4360	0.23
TRAM	TRAMECO SA ORADEA	XRS1	3	358	4,276.90	12.1000	11.8000	12.1000	11.9000	11.8000	13.7000	-13.87
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	5	40	845.40	21.2000	21.0000	21.2000	21.2000	21.2000	21.2000	0.00
TBM	TURBOMECANICA S.A.	REGS	9	34,790	9,345.01	0.2700	0.2660	0.2700	0.2690	0.2690	0.2690	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	15	107,446	13,312.74	0.1220	0.1220	0.1255	0.1240	0.1250	0.1245	0.40
UNISEM	UNISEM SA BUCURESTI	XRS1	5	10,130	1,722.62	0.1700	0.1700	0.1740	0.1700	0.1740	0.1740	0.00
UTGR	UTILAJ GREU SA MURFATLAR	XRS1	1	5	45.00	9.0000	9.0000	9.0000	9.0000	9.0000	7.7000	16.88
VNC	VRANCART SA	REGS	32	252,908	48,146.06	0.1930	0.1890	0.1970	0.1900	0.1900	0.1960	-3.06
SCD	ZENTIVA S.A.	REGS	9	4,255	13,034.98	3.0200	3.0200	3.1000	3.0600	3.1000	3.0200	2.65

Quick download

Last session trades