Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 3/10/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 96	Trades: 3,756	Volume: 42,497,239	Value: 37,923,783.21
Totals for the trading session:	Symbols: 164	Trades: 4,372	Volume: 42,745,167	Value: 40,896,921.95

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	1	1,000	2,640.00	2.6400	2.6400	2.6400	2.6400	2.6400	2.6600	-0.75
ADS	ADIDAS AG	XRSI	1	100	109,850.00	1,098.5000	1,098.5000	1,098.5000	1,098.5000	1,098.5000	932.0000	17.86
ARS	AEROSTAR S.A.	REGS	3	142	552.32	3.9600	3.8600	3.9600	3.8800	3.8600	3.9600	-2.53
ALV	ALLIANZ SE	XRSI	1	1	808.40	808.4000	808.4000	808.4000	808.4000	808.4000	801.6000	0.85
ALR	ALRO S.A.	REGS	24	15,657	23,114.71	1.4800	1.4450	1.4900	1.4750	1.4900	1.4800	0.68
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	3	5,000	3,518.70	0.7050	0.7000	0.7050	0.7050	0.7000	0.7100	-1.41
ATB	ANTIBIOTICE S.A.	REGS	51	89,214	48,135.38	0.5450	0.5300	0.5450	0.5400	0.5300	0.5300	0.00
ASC	ASCENDIA SA	XRS1	1	100	1,040.00	10.4000	10.4000	10.4000	10.4000	10.4000	8.0500	29.19
AVIO	AVIOANE SA CRAIOVA	XRS1	3	51	117.58	2.3000	2.3000	2.5800	2.3000	2.5800	2.5000	3.20
TLV	BANCA TRANSILVANIA S.A.	REGS	676	3,683,251	7,227,077.22	1.9120	1.9120	1.9800	1.9620	1.9700	1.8960	3.90
BAYN	BAYER AG.	XRSI	1	100	27,500.00	275.0000	275.0000	275.0000	275.0000	275.0000	272.0000	1.10
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	2	140	34,006.00	242.9000	242.9000	242.9000	242.9000	242.9000	238.6500	1.78
BRM	BERMAS S.A.	REGS	6	4,301	5,606.20	1.3000	1.2000	1.3500	1.3000	1.3500	1.3500	0.00
BIO	BIOFARM S.A.	REGS	11	20,249	7,413.84	0.3600	0.3600	0.3680	0.3660	0.3640	0.3600	1.11
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	38	75,391	63,906.02	0.8560	0.8420	0.8580	0.8480	0.8460	0.8440	0.24
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	268	264,265	3,146,170.66	11.7400	11.7400	12.0000	11.9000	11.9800	11.5800	3.45
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	6	3,358	48,886.80	14.4000	14.4000	14.6000	14.6000	14.6000	14.4000	1.39
BUCV	BUCUR SA Bucuresti	XRS1	2	4,752	1,423.80	0.2980	0.2980	0.3000	0.3000	0.3000	0.3060	-1.96
BVB	BURSA DE VALORI BUCURESTI SA	REGS	16	1,630	38,468.80	23.4000	23.4000	23.8000	23.6000	23.8000	23.5000	1.28
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	67	19,340	329,028.50	17.0000	16.7500	17.2500	17.0000	17.1000	16.8000	1.79
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	17	96,500	7,970.74	0.0825	0.0820	0.0835	0.0825	0.0830	0.0825	0.61
CEON	CEMACON SA	REGS	6	6,394	1,903.67	0.2980	0.2970	0.3020	0.2980	0.2990	0.2960	1.01
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	4	90	315.00	3.5000	3.5000	3.5000	3.5000	3.5000	4.9000	-28.57
CBKN	COMMERZBANK AG	XRSI	27	7,840	131,958.07	17.0250	16.5000	17.0450	16.8300	16.9900	16.0750	5.69
CMP	COMPA S. A.	REGS	5	3,010	1,751.82	0.5820	0.5820	0.5820	0.5820	0.5820	0.5800	0.34
COTE	CONPET SA	REGS	63	5,518	410,809.00	73.8000	73.6000	75.4000	74.4000	75.4000	73.8000	2.17
CTT	CONTINENTAL A.G.	XRSI	1	72	24,962.40	346.7000	346.7000	346.7000	346.7000	346.7000	336.0000	3.18
DAFR	DAFORA SA	REGS	18	630,100	8,758.72	0.0152	0.0138	0.0152	0.0140	0.0150	0.0152	-1.32
DAI	DAIMLER A.G.	XRSI	17	267	37,405.18	140.7600	136.4400	142.6200	140.1000	141.7000	134.9200	5.03
DBK	DEUTSCHE BANK AG	XRSI	15	5,767	174,544.48	30.0000	29.5000	30.4600	30.2650	30.0500	29.6450	1.37
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	5	1,089	46,666.59	43.6100	42.5000	43.6100	42.8500	42.5000	42.7000	-0.47
DPW	DEUTSCHE POST A.G.	XRSI	2	8	1,012.85	126.7000	126.4500	126.7000	126.6000	126.4500	123.0000	2.80
DIGI	Digi Communications N.V.	REGS	31	2,072	63,842.70	30.8000	30.4000	31.0000	30.8000	31.0000	30.8000	0.65
ELGS	ELECTROARGES SA	REGS	6	5,778	4,846.40	0.8400	0.8000	0.8400	0.8400	0.8350	0.8250	1.21
EMTL	ELECTROMETAL SA TIMISOARA	XRS1	4	130	2,220.00	17.0000	17.0000	18.0000	17.1000	18.0000	17.0000	5.88
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	1	120	828.00	6.9000	6.9000	6.9000	6.9000	6.9000	6.8000	1.47
EPT	ELECTROPUTERE S.A.	REGS	14	151,620	1,538.13	0.0115	0.0100	0.0120	0.0100	0.0100	0.0115	-13.04
EBS	Erste Group Bank AG	REGS	205	30,204	2,622,068.38	86.5000	85.5600	87.3800	86.8200	87.2400	84.9200	2.73
RMAH	FARMACEUTICA REMEDIA SA	REGS	9	15,920	7,358.40	0.4680	0.4600	0.4680	0.4620	0.4600	0.4680	-1.71
FP	FONDUL PROPRIETATEA	REGS	170	5,500,657	6,379,900.74	1.1500	1.1500	1.1700	1.1600	1.1500	1.1450	0.44
GAOY	GASTRONOM SA BUZAU	XRS1	1	1	65.00	65.0000	65.0000	65.0000	65.0000	65.0000	60.0000	8.33
IARV	IAR SA Brasov	REGS	18	1,627	20,621.15	12.5000	12.2000	12.8000	12.6500	12.8000	12.4000	3.23
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	11	25,140	18,360.96	0.7200	0.7200	0.7340	0.7300	0.7300	0.7340	-0.54
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	5	5,365	7,501.43	1.3900	1.3900	1.4300	1.4000	1.4300	1.3900	2.88
IPRU	IPROEB SA Bistrita	XRS1	1	8,000	5,600.00	0.7000	0.7000	0.7000	0.7000	0.7000	0.7000	0.00
LIH	LIFE IS HARD S.A.	XRS1	4	80	461.00	5.8500	5.7500	5.8500	5.7500	5.7500	5.9000	-2.54
MECF	MECANICA CEAHLAU	REGS	20	191,929	36,339.42	0.1870	0.1870	0.1960	0.1890	0.1900	0.1890	0.53
MEOY	MECANICA CODLEA SA	XRS1	3	20,400	1,290.00	0.0630	0.0630	0.0640	0.0630	0.0630	0.0550	14.55
M	MedLife S.A.	REGS	26	916	27,724.50	29.8000	29.8000	30.8000	30.3000	30.2000	29.8000	1.34
MECA	METALURGICA SA BUCURESTI	XRS1	1	20	240.00	12.0000	12.0000	12.0000	12.0000	12.0000	11.0000	9.09
MODY	MOLDOVA SA VASLUI	XRS1	1	5,000	2,600.00	0.5200	0.5200	0.5200	0.5200	0.5200	0.4720	10.17
NACH	NAPOCHIM SA Cluj	XRS1	13	3,928	3,736.10	1.0000	0.9100	1.2000	0.9500	0.9100	1.2900	-29.46
NRF	NOROFERT S.A.	XRS1	32	2,891	43,418.30	14.5000	14.5000	15.5000	15.0000	15.2000	14.3000	6.29
OIL	OIL TERMINAL S.A.	REGS	53	394,305	76,449.30	0.1820	0.1820	0.2050	0.1940	0.1960	0.1790	9.50
SNP	OMV PETROM S.A.	REGS	532	27,315,399	8,822,204.04	0.3250	0.3215	0.3325	0.3230	0.3220	0.3210	0.31
PBK	PATRIA BANK S.A.	REGS	33	495,154	39,279.33	0.0784	0.0784	0.0806	0.0794	0.0806	0.0752	7.18
PRBU	PRACTIC SA Bucuresti	XRS1	2	7	4,000.00	600.0000	560.0000	600.0000	570.0000	560.0000	560.0000	0.00
PREB	PREBET SA AIUD	REGS	53	71,106	56,230.78	0.8220	0.7680	0.8380	0.7900	0.8000	0.8400	-4.76
PREH	PREFAB SA	REGS	1	10	8.05	0.8050	0.8050	0.8050	0.8050	0.8050	0.7000	15.00
VAC	PRODVINALCO S.A.	XRS1	1	233	843.46	3.6200	3.6200	3.6200	3.6200	3.6200	3.6200	0.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	16	560,700	22,188.84	0.0395	0.0390	0.0430	0.0395	0.0430	0.0395	8.86
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	36	6,310	120,163.40	19.6500	19.0000	19.8000	19.0500	19.8000	19.1000	3.66
ROCE	ROMCARBON SA	REGS	2	24,500	2,842.50	0.1165	0.1160	0.1165	0.1160	0.1160	0.1215	-4.53
RRC	ROMPETROL RAFINARE S.A.	REGS	17	375,616	15,096.80	0.0405	0.0385	0.0415	0.0400	0.0395	0.0410	-3.66
PTR	ROMPETROL WELL SERVICES S.A.	REGS	8	13,401	4,075.69	0.3040	0.2980	0.3120	0.3040	0.3120	0.3000	4.00
RPH	ROPHARMA SA	REGS	1	682	195.05	0.2860	0.2860	0.2860	0.2860	0.2860	0.2860	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	122	74,387	1,121,916.54	15.1600	14.9400	15.2200	15.0800	15.1000	15.0000	0.67
SNG	S.N.G.N. ROMGAZ S.A.	REGS	237	114,883	3,331,365.35	29.6500	28.8500	29.6500	29.0000	29.0000	29.0000	0.00
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	154	6,924	1,821,352.00	258.0000	258.0000	267.0000	263.0000	265.0000	258.0000	2.71
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	1	1	9.40	9.4000	9.4000	9.4000	9.4000	9.4000	12.5000	-24.80
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	1	130	364.00	2.8000	2.8000	2.8000	2.8000	2.8000	2.6000	7.69
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	6	2,072	6,272.24	3.0600	2.9400	3.0600	3.0200	3.0600	2.9800	2.68
SAP	SAP SE	XRSI	1	5	2,642.50	528.5000	528.5000	528.5000	528.5000	528.5000	500.0000	5.70
SIE	SIEMENS AG	XRSI	2	11	4,390.85	408.3500	398.2500	408.3500	399.1500	398.2500	414.9500	-4.02
SIF1	SIF BANAT CRISANA S.A.	REGS	30	42,520	101,996.77	2.3900	2.3600	2.4200	2.4000	2.4200	2.3600	2.54
SIF2	SIF MOLDOVA S.A.	REGS	43	63,101	78,780.63	1.2500	1.2350	1.2700	1.2500	1.2550	1.2450	0.80
SIF4	SIF MUNTENIA S.A.	REGS	99	479,142	301,112.41	0.6340	0.6220	0.6440	0.6280	0.6360	0.6280	1.27
SIF5	SIF OLTENIA S.A.	REGS	45	101,173	201,659.69	1.9900	1.9700	2.0100	1.9950	2.0000	1.9500	2.56
SIF3	SIF TRANSILVANIA S.A.	REGS	55	183,435	57,330.18	0.3120	0.3090	0.3160	0.3130	0.3130	0.3080	1.62
NTEX	SIFI CJ STORAGE SA	XRS1	1	1	34.00	34.0000	34.0000	34.0000	34.0000	34.0000	34.8000	-2.30
STZ	SINTEZA S.A.	REGS	3	7,250	1,695.00	0.2200	0.2200	0.2360	0.2340	0.2360	0.2360	0.00
SIRJ	SIRAJ AD IMPEX SA IASI	XRS1	1	13	25.61	1.9700	1.9700	1.9700	1.9700	1.9700	1.5200	29.61
NAPO	SOCIETATEA DE CONSTRUCTII NAPOCA SA	REGS	3	69	303.84	3.4800	3.4800	4.5600	4.4000	4.5600	3.9800	14.57
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	65	23,462	233,365.76	9.8800	9.8600	9.9800	9.9400	9.9600	9.8000	1.63
SFG	Sphera Franchise Group	REGS	16	1,491	22,415.65	14.8500	14.8500	15.2500	15.0500	14.9500	14.8500	0.67
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	24	332,779	25,410.52	0.0792	0.0752	0.0792	0.0764	0.0778	0.0790	-1.52
TRP	TERAPLAST SA	REGS	71	551,105	151,569.56	0.2720	0.2720	0.2780	0.2750	0.2750	0.2700	1.85
TRVM	TRANSCOM SA BUCURESTI	XRS1	2	1,050	1,822.50	1.6900	1.6900	1.7700	1.7400	1.7700	1.7000	4.12
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	4	315	4,507.70	14.3000	14.3000	14.4000	14.3000	14.3000	14.3000	0.00
TBM	TURBOMECANICA S.A.	REGS	38	136,170	29,682.69	0.2160	0.2150	0.2200	0.2180	0.2170	0.2160	0.46
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	1,000	44.00	0.0440	0.0440	0.0440	0.0440	0.0440	0.0440	0.00
TUFE	TURISM FELIX S.A.	REGS	7	33,351	10,835.21	0.3360	0.3200	0.3400	0.3240	0.3200	0.3220	-0.62
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	13	125,952	11,820.99	0.0948	0.0930	0.0950	0.0940	0.0936	0.0948	-1.27
UZC	UZUC S.A.	XRS1	3	2,000	4,428.00	2.3000	2.2000	2.3000	2.2200	2.2000	2.3000	-4.35
VNC	VRANCART SA	REGS	8	36,300	5,525.10	0.1530	0.1490	0.1530	0.1520	0.1530	0.1530	0.00
SCD	ZENTIVA S.A.	REGS	8	3,229	9,643.24	2.9200	2.9200	3.0000	2.9800	3.0000	2.9600	1.35

Quick download

Last session trades