Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 3/24/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 74	Trades: 1,805	Volume: 22,717,783	Value: 31,177,340.67
Totals for the trading session:	Symbols: 137	Trades: 2,020	Volume: 22,782,538	Value: 31,549,870.53

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	1	100	286.00	2.8600	2.8600	2.8600	2.8600	2.8600	2.8200	1.42
ADS	ADIDAS AG	XRSI	1	1	1,110.80	1,110.8000	1,110.8000	1,110.8000	1,110.8000	1,110.8000	1,100.0000	0.98
ALR	ALRO S.A.	REGS	21	18,296	41,337.65	2.2700	2.2500	2.2700	2.2600	2.2700	2.2700	0.00
ATB	ANTIBIOTICE S.A.	REGS	6	7,029	3,260.84	0.4620	0.4620	0.4690	0.4640	0.4690	0.4700	-0.21
ARJI	ARTECA SA JILAVA	XRS1	1	335	2,546.00	7.6000	7.6000	7.6000	7.6000	7.6000	7.0000	8.57
AVIO	AVIOANE SA CRAIOVA	XRS1	1	161	1,771.00	11.0000	11.0000	11.0000	11.0000	11.0000	11.0000	0.00
TLV	BANCA TRANSILVANIA S.A.	REGS	247	2,518,401	5,430,724.92	2.1850	2.1450	2.1850	2.1550	2.1600	2.1850	-1.14
BAYN	BAYER AG.	XRSI	2	7	2,079.60	297.6000	297.0000	297.6000	297.1000	297.0000	299.0000	-0.67
BRM	BERMAS S.A.	REGS	1	100	115.00	1.1500	1.1500	1.1500	1.1500	1.1500	1.2700	-9.45
BIO	BIOFARM S.A.	REGS	9	9,022	2,907.90	0.3200	0.3180	0.3240	0.3220	0.3180	0.3200	-0.63
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	37	31,506	50,322.86	1.5800	1.5550	1.6150	1.5950	1.6000	1.5650	2.24
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	146	255,218	3,494,937.22	13.7600	13.6200	13.7600	13.7000	13.6400	13.7600	-0.87
BUCV	BUCUR SA Bucuresti	XRS1	1	5,000	1,450.00	0.2900	0.2900	0.2900	0.2900	0.2900	0.2900	0.00
BVB	BURSA DE VALORI BUCURESTI SA	REGS	1	100	2,250.00	22.5000	22.5000	22.5000	22.5000	22.5000	22.5000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	34	5,830	120,725.50	20.6000	20.6000	20.9000	20.7000	20.8000	21.0000	-0.95
CEON	CEMACON SA	REGS	8	26,100	8,125.90	0.3120	0.3090	0.3140	0.3110	0.3100	0.3150	-1.59
CMF	COMELF S.A.	REGS	1	340	612.00	1.8000	1.8000	1.8000	1.8000	1.8000	2.0200	-10.89
CBKN	COMMERZBANK AG	XRSI	1	50	1,868.50	37.3700	37.3700	37.3700	37.3700	37.3700	37.3450	0.07
CMP	COMPA S. A.	REGS	13	80,150	60,336.64	0.7540	0.7500	0.7600	0.7520	0.7600	0.7540	0.80
COVB	CONFECTII VASLUI SA Vaslui	XRS1	2	4,035	512.45	0.1270	0.1270	0.1270	0.1270	0.1270	0.1200	5.83
COTE	CONPET SA	REGS	78	9,851	768,204.60	78.6000	77.6000	78.6000	78.0000	77.8000	78.6000	-1.02
DAI	DAIMLER A.G.	XRSI	1	2	569.40	284.7000	284.7000	284.7000	284.7000	284.7000	277.5500	2.58
DBK	DEUTSCHE BANK AG	XRSI	2	20	733.95	36.6900	36.6900	36.7000	36.7000	36.7000	36.5250	0.48
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	1	50	5,227.50	104.5500	104.5500	104.5500	104.5500	104.5500	103.3000	1.21
DIGI	Digi Communications N.V.	REGS	34	4,000	97,601.20	24.2000	24.2000	24.7000	24.4000	24.2000	24.2000	0.00
ELGS	ELECTROARGES SA	REGS	11	8,087	9,867.11	1.2400	1.2000	1.2450	1.2200	1.2450	1.2400	0.40
ELMA	ELECTROMAGNETICA SA	REGS	2	5,922	809.85	0.1365	0.1365	0.1370	0.1370	0.1370	0.1420	-3.52
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	2	100	691.05	6.9000	6.9000	6.9500	6.9000	6.9500	6.9000	0.72
EPT	ELECTROPUTERE S.A.	REGS	2	1,375	12.00	0.0080	0.0080	0.0090	0.0085	0.0090	0.0090	0.00
EBS	Erste Group Bank AG	REGS	8	49	8,483.90	174.3000	173.0000	174.3000	173.1500	173.0000	176.0000	-1.70
FP	FONDUL PROPRIETATEA	REGS	114	5,238,134	5,055,445.87	0.9600	0.9580	0.9700	0.9660	0.9580	0.9600	-0.21
FOJE	FORAJ SONDE SA VIDELE	XRS1	2	574	5,741.00	10.0000	10.0000	10.2000	10.0000	10.2000	10.0000	2.00
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	5	50,000	1,087.60	0.0220	0.0215	0.0220	0.0220	0.0215	0.0245	-12.24
FERO	IAMBA ARAD S.A. ARAD	XRS1	3	1,799	504.72	0.2800	0.2800	0.2900	0.2800	0.2900	0.2800	3.57
IARV	IAR SA Brasov	REGS	9	2,512	19,887.35	8.0000	7.9000	8.0000	7.9000	7.9000	7.9500	-0.63
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	4	27,883	27,883.00	1.0000	1.0000	1.0000	1.0000	1.0000	0.9920	0.81
INOX	INOX SA MAGURELE	XRS1	1	42	22.26	0.5300	0.5300	0.5300	0.5300	0.5300	0.5400	-1.85
MACO	MACOFIL SA TG. JIU	XRS1	1	1	2.38	2.3800	2.3800	2.3800	2.3800	2.3800	2.2600	5.31
M	MedLife S.A.	REGS	21	2,477	70,723.80	28.6000	28.1000	28.9000	28.6000	28.1000	28.6000	-1.75
NEOL	NEPTUN OLIMP SA NEPTUN	XRS1	1	330	58.74	0.1780	0.1780	0.1780	0.1780	0.1780	0.2980	-40.27
OIL	OIL TERMINAL S.A.	REGS	5	20,801	2,714.53	0.1305	0.1305	0.1335	0.1305	0.1335	0.1305	2.30
OLT	OLTCHIM S.A. RM. VALCEA	REGS	1	1	0.06	0.0606	0.0606	0.0606	0.0606	0.0606	0.0556	8.99
SNP	OMV PETROM S.A.	REGS	147	12,719,460	4,829,573.41	0.3715	0.3715	0.3800	0.3795	0.3800	0.3785	0.40
PBK	PATRIA BANK S.A.	REGS	16	239,362	19,920.71	0.0838	0.0830	0.0866	0.0832	0.0854	0.0864	-1.16
PREB	PREBET SA AIUD	REGS	14	61,370	21,353.16	0.3340	0.3340	0.3500	0.3480	0.3500	0.3340	4.79
VAC	PRODVINALCO S.A.	XRS1	2	137	681.58	5.0000	4.9400	5.0000	4.9800	4.9400	5.4500	-9.36
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	5	1,000	19,025.35	19.0500	19.0000	19.0500	19.0500	19.0000	19.0000	0.00
RETZ	RETEZAT SA SIBIU	XRS1	2	30	588.00	19.6000	19.6000	19.6000	19.6000	19.6000	19.5000	0.51
ROCE	ROMCARBON SA	REGS	3	41,450	4,787.53	0.1155	0.1155	0.1180	0.1155	0.1180	0.1180	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	7	29,250	1,383.88	0.0475	0.0470	0.0475	0.0475	0.0475	0.0470	1.06
PTR	ROMPETROL WELL SERVICES S.A.	REGS	6	12,800	4,079.40	0.3220	0.3100	0.3240	0.3180	0.3100	0.3240	-4.32
RPH	ROPHARMA SA	REGS	3	1,500	504.00	0.3300	0.3300	0.3400	0.3360	0.3400	0.3280	3.66
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	295	145,363	1,509,020.62	10.7000	10.1000	10.7800	10.3800	10.2200	10.7000	-4.49
SNG	S.N.G.N. ROMGAZ S.A.	REGS	66	123,872	4,199,292.75	33.9000	33.7500	33.9500	33.9000	33.9500	33.9000	0.15
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	40	8,804	3,081,718.00	349.0000	349.0000	352.0000	350.0000	350.0000	350.0000	0.00
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	1	40	113.60	2.8400	2.8400	2.8400	2.8400	2.8400	2.8400	0.00
SAP	SAP SE	XRSI	1	2	950.00	475.0000	475.0000	475.0000	475.0000	475.0000	469.8500	1.10
SIE	SIEMENS AG	XRSI	1	2	1,000.80	500.4000	500.4000	500.4000	500.4000	500.4000	488.2000	2.50
SIF1	SIF BANAT CRISANA S.A.	REGS	25	33,993	70,376.82	2.0700	2.0600	2.0900	2.0700	2.0700	2.0900	-0.96
SIF2	SIF MOLDOVA S.A.	REGS	59	210,797	250,331.78	1.1650	1.1650	1.2100	1.1900	1.2000	1.1950	0.42
SIF4	SIF MUNTENIA S.A.	REGS	34	111,171	68,275.38	0.6100	0.6100	0.6200	0.6140	0.6100	0.6160	-0.97
SIF5	SIF OLTENIA S.A.	REGS	60	215,687	446,620.08	2.0800	2.0500	2.0900	2.0700	2.0900	2.0900	0.00
SIF3	SIF TRANSILVANIA S.A.	REGS	28	114,922	28,178.77	0.2450	0.2450	0.2470	0.2450	0.2470	0.2470	0.00
CACU	SIFI CJ LOGISTIC SA	XRS1	2	923	7,753.20	8.4000	8.4000	8.4000	8.4000	8.4000	8.0000	5.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	87	112,484	1,200,953.00	10.8500	10.4000	10.9000	10.7000	10.4000	10.7500	-3.26
SFG	Sphera Franchise Group	REGS	3	57	1,019.30	17.8500	17.8500	17.9000	17.9000	17.9000	17.8500	0.28
TRP	TERAPLAST SA	REGS	14	56,286	13,653.68	0.2440	0.2410	0.2440	0.2430	0.2420	0.2440	-0.82
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	2	109	1,373.40	12.6000	12.6000	12.6000	12.6000	12.6000	12.6000	0.00
TBM	TURBOMECANICA S.A.	REGS	18	101,491	30,224.10	0.3000	0.2960	0.3020	0.2980	0.2990	0.3000	-0.33
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	2	20,000	1,793.50	0.0900	0.0890	0.0900	0.0895	0.0890	0.0890	0.00
UNIT	UNITEH SA TIMISOARA	XRS1	7	1,501	51,034.00	34.0000	34.0000	34.0000	34.0000	34.0000	33.8000	0.59
VESY	VES SA	REGS	4	3,279	445.34	0.1350	0.1350	0.1360	0.1360	0.1360	0.1190	14.29
VNC	VRANCART SA	REGS	4	13,500	2,190.50	0.1620	0.1620	0.1630	0.1620	0.1630	0.1630	0.00
SCD	ZENTIVA S.A.	REGS	5	1,350	5,572.40	4.1300	4.1200	4.1300	4.1300	4.1200	4.2300	-2.60

Quick download

Last session trades