Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 9/16/2018

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 81	Trades: 1,581	Volume: 70,959,554	Value: 83,403,475.35
Totals for the trading session:	Symbols: 122	Trades: 1,872	Volume: 71,142,227	Value: 84,634,509.30

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
ADS	ADIDAS AG	XRSI	1	5	4,641.00	928.2000	928.2000	928.2000	928.2000	928.2000	980.4000	-5.32
ARS	AEROSTAR S.A.	REGS	2	52	263.12	5.0600	5.0600	5.0600	5.0600	5.0600	5.0600	0.00
ALR	ALRO S.A.	REGS	17	8,273	24,348.70	2.9200	2.9100	2.9800	2.9400	2.9800	2.9700	0.34
ALT	ALTUR S.A.	REGS	3	45,500	1,660.75	0.0365	0.0365	0.0365	0.0365	0.0365	0.0355	2.82
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	9	6,504	4,649.88	0.7200	0.7100	0.7200	0.7150	0.7200	0.7150	0.70
ATB	ANTIBIOTICE S.A.	REGS	8	20,584	10,145.61	0.4960	0.4910	0.4970	0.4930	0.4970	0.4910	1.22
ARTE	ARTEGO SA	REGS	4	240	1,308.00	5.4000	5.4000	5.7000	5.4500	5.7000	5.5500	2.70
AUR	AURORA S.A.	XRS1	1	1	2.60	2.6000	2.6000	2.6000	2.6000	2.6000	3.0000	-13.33
TLV	BANCA TRANSILVANIA S.A.	REGS	226	3,962,722	9,158,091.93	2.2900	2.2900	2.3500	2.3100	2.3500	2.2900	2.62
BAYN	BAYER AG.	XRSI	1	1	363.05	363.0500	363.0500	363.0500	363.0500	363.0500	360.1000	0.82
BIO	BIOFARM S.A.	REGS	2	2,914	962.12	0.3300	0.3300	0.3310	0.3300	0.3310	0.3400	-2.65
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	11	13,209	14,684.45	1.1100	1.1100	1.1200	1.1100	1.1100	1.1050	0.45
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	93	337,955	4,495,244.24	13.3000	13.2000	13.4000	13.3000	13.4000	13.2000	1.52
BVB	BURSA DE VALORI BUCURESTI SA	REGS	18	1,931	46,904.60	24.4000	24.2000	24.4000	24.3000	24.4000	24.5000	-0.41
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	14	562	13,258.90	23.6500	23.5500	23.6500	23.6000	23.6500	23.5500	0.42
CEON	CEMACON SA	REGS	4	9,000	2,733.19	0.3040	0.2970	0.3050	0.3040	0.2970	0.3060	-2.94
CCOM	CEREALCOM SA ALEXANDRIA	XRS1	1	1,180	23.60	0.0200	0.0200	0.0200	0.0200	0.0200	0.0200	0.00
COSC	COMNORD SA BUCURESTI	XRS1	2	500	896.30	1.7900	1.7900	1.8000	1.7900	1.8000	1.8000	0.00
CMP	COMPA S. A.	REGS	6	3,830	3,437.18	0.9000	0.8760	0.9100	0.8980	0.9100	0.9100	0.00
COMI	CONDMAG S.A.	REGS	31	739,530	12,312.41	0.0160	0.0160	0.0170	0.0165	0.0170	0.0150	13.33
COTE	CONPET SA	REGS	60	1,999	169,949.00	85.3000	84.9000	85.3000	85.0000	85.1000	85.3000	-0.23
DAFR	DAFORA SA	REGS	3	4,810	72.42	0.0152	0.0150	0.0158	0.0152	0.0158	0.0158	0.00
DBK	DEUTSCHE BANK AG	XRSI	3	388	17,438.12	44.9000	44.9000	44.9900	44.9450	44.9000	44.4450	1.02
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	1	30	2,644.80	88.1600	88.1600	88.1600	88.1600	88.1600	93.1200	-5.33
DIGI	Digi Communications N.V.	REGS	49	17,776	522,507.30	29.0000	28.6000	29.5000	29.4000	29.5000	29.0000	1.72
EOAN	E.ON AG.	XRSI	1	12	476.70	39.7250	39.7250	39.7250	39.7250	39.7250	39.4000	0.82
ELJ	ELECTROAPARATAJ S.A.	REGS	7	36,904	4,101.51	0.1160	0.1090	0.1160	0.1110	0.1090	0.1250	-12.80
ELGS	ELECTROARGES SA	REGS	26	18,765	20,483.27	1.0800	1.0750	1.1150	1.0900	1.1150	1.0800	3.24
ELMA	ELECTROMAGNETICA SA	REGS	3	11,250	1,429.00	0.1270	0.1270	0.1280	0.1270	0.1280	0.1290	-0.78
EMTL	ELECTROMETAL SA TIMISOARA	XRS1	1	80	1,168.00	14.6000	14.6000	14.6000	14.6000	14.6000	16.0000	-8.75
ELV	ELVILA S.A. BUCURESTI	XRS1	6	1,100	1,645.00	1.4000	1.4000	1.5000	1.5000	1.5000	1.7500	-14.29
EBS	Erste Group Bank AG	REGS	5	34	5,804.65	170.0000	170.0000	171.5000	170.7500	171.5000	169.1000	1.42
RMAH	FARMACEUTICA REMEDIA SA	REGS	1	1,000	444.00	0.4440	0.4440	0.4440	0.4440	0.4440	0.4480	-0.89
FP	FONDUL PROPRIETATEA	DEALS	3	48,977,592	45,880,003.70	0.9330	0.9330	0.9370	0.9370	0.9370	0.9300	0.75
FP	FONDUL PROPRIETATEA	REGS	50	3,655,395	3,416,664.05	0.9300	0.9300	0.9380	0.9350	0.9380	0.9300	0.86
FOJE	FORAJ SONDE SA VIDELE	XRS1	5	300	2,987.50	9.9500	9.9500	10.0000	9.9500	10.0000	10.2000	-1.96
GECM	GENERALCOM SA BUCURESTI	XRS1	2	13,000	6,240.00	0.4800	0.4800	0.4800	0.4800	0.4800	0.4520	6.19
RANT	GRANITUL SA BUCURESTI	XRS1	2	160	496.00	3.1000	3.1000	3.1000	3.1000	3.1000	3.2000	-3.13
IARV	IAR SA Brasov	REGS	5	168	1,316.30	7.5000	7.5000	8.0000	7.8400	8.0000	8.0800	-0.99
ICSI	ICSIM SA BUCURESTI	XRS1	1	595	1,428.00	2.4000	2.4000	2.4000	2.4000	2.4000	2.4000	0.00
ARCV	IMOTRUST SA ARAD	XRS1	1	1,000	16.40	0.0164	0.0164	0.0164	0.0164	0.0164	0.0164	0.00
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	6	13,384	12,797.53	0.9580	0.9440	0.9580	0.9560	0.9440	0.9580	-1.46
INOX	INOX SA MAGURELE	XRS1	1	3,000	1,260.00	0.4200	0.4200	0.4200	0.4200	0.4200	0.4340	-3.23
IUBR	IUS SA BRASOV	XRS1	2	8,000	1,216.00	0.1520	0.1520	0.1520	0.1520	0.1520	0.1530	-0.65
LMRU	LAMINORUL SA BRAILA	XRS1	1	55	10.45	0.1900	0.1900	0.1900	0.1900	0.1900	0.1950	-2.56
M	MedLife S.A.	REGS	7	1,241	33,497.00	27.0000	26.9000	27.0000	27.0000	26.9000	26.9000	0.00
MOBE	MOBEST SA BUCURESTI	XRS1	2	400	322.50	0.8000	0.8000	0.8500	0.8050	0.8500	0.8700	-2.30
MOBT	MOBILA SA RADAUTI	XRS1	4	2,791	27,910.00	10.0000	10.0000	10.0000	10.0000	10.0000	9.0000	11.11
OIL	OIL TERMINAL S.A.	REGS	1	5,000	746.00	0.1492	0.1492	0.1492	0.1492	0.1492	0.1492	0.00
OLT	OLTCHIM S.A. RM. VALCEA	REGS	3	7,000	2,434.00	0.3480	0.3470	0.3480	0.3480	0.3470	0.3480	-0.29
SNP	OMV PETROM S.A.	REGS	195	10,733,807	4,197,353.86	0.3830	0.3830	0.3955	0.3910	0.3915	0.3830	2.22
PBK	PATRIA BANK S.A.	REGS	1	10,000	990.00	0.0990	0.0990	0.0990	0.0990	0.0990	0.0990	0.00
PREB	PREBET SA AIUD	REGS	2	8,363	2,299.83	0.2750	0.2750	0.2750	0.2750	0.2750	0.2750	0.00
PPL	PRODPLAST S.A.	REGS	3	1,173	2,932.50	2.5000	2.5000	2.5000	2.5000	2.5000	2.5000	0.00
PPLI	PROFFESSIONAL IMO PARTNERS S.A.	XRS1	6	1,428	3,627.12	2.5400	2.5400	2.5400	2.5400	2.5400	2.7000	-5.93
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	1	5,500	451.00	0.0820	0.0820	0.0820	0.0820	0.0820	0.0805	1.86
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	2	93	1,707.15	18.2500	18.2500	18.5500	18.3500	18.5500	18.5500	0.00
ROCE	ROMCARBON SA	REGS	5	5,725	815.91	0.1425	0.1425	0.1465	0.1425	0.1460	0.1460	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	3	13,000	624.00	0.0480	0.0480	0.0480	0.0480	0.0480	0.0482	-0.41
PTR	ROMPETROL WELL SERVICES S.A.	REGS	1	1,000	306.00	0.3060	0.3060	0.3060	0.3060	0.3060	0.3180	-3.77
RPH	ROPHARMA SA	REGS	12	511,300	145,209.20	0.2840	0.2840	0.2840	0.2840	0.2840	0.2840	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	DEALS	2	400,000	3,080,000.00	7.7000	7.7000	7.7000	7.7000	7.7000	7.6900	0.13
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	34	14,208	110,226.73	7.7300	7.7000	7.7900	7.7600	7.7700	7.6900	1.04
SNG	S.N.G.N. ROMGAZ S.A.	DEALS	2	105,000	3,559,500.00	33.9000	33.9000	33.9000	33.9000	33.9000	33.6500	0.74
SNG	S.N.G.N. ROMGAZ S.A.	REGS	119	144,159	4,878,453.35	33.6500	33.6000	34.0000	33.8500	33.7000	33.6500	0.15
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	99	2,668	922,681.00	348.0000	345.0000	348.0000	346.0000	346.0000	347.5000	-0.43
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	2	360	979.20	2.7200	2.7200	2.7200	2.7200	2.7200	2.7000	0.74
SIF1	SIF BANAT CRISANA S.A.	REGS	44	32,938	82,165.79	2.4600	2.4600	2.5400	2.4900	2.5400	2.5400	0.00
SIF2	SIF MOLDOVA S.A.	REGS	47	166,710	203,295.41	1.2160	1.2000	1.2260	1.2200	1.2240	1.2260	-0.16
SIF4	SIF MUNTENIA S.A.	REGS	87	384,201	238,885.63	0.6180	0.6180	0.6300	0.6220	0.6280	0.6200	1.29
SIF5	SIF OLTENIA S.A.	REGS	56	48,783	105,173.18	2.1500	2.1500	2.1650	2.1550	2.1650	2.1500	0.70
SIF3	SIF TRANSILVANIA S.A.	REGS	46	80,374	16,154.37	0.2020	0.2000	0.2020	0.2010	0.2005	0.2020	-0.74
SOCP	SOCEP S.A.	REGS	3	2,250	704.68	0.3140	0.3000	0.3140	0.3140	0.3000	0.3000	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	47	173,658	1,841,955.48	10.6000	10.5200	10.7000	10.6000	10.7000	10.5200	1.71
SFG	Sphera Franchise Group	REGS	4	1,000	24,496.00	24.4000	24.4000	24.5000	24.5000	24.5000	24.0000	2.08
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	6	10,900	828.96	0.0772	0.0756	0.0772	0.0762	0.0772	0.0772	0.00
TRP	TERAPLAST SA	REGS	8	4,350	1,570.35	0.3610	0.3610	0.3610	0.3610	0.3610	0.3620	-0.28
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	1	100	1,150.00	11.5000	11.5000	11.5000	11.5000	11.5000	11.5000	0.00
COTR	TRANSILVANIA CONSTRUCTII SA	REGS	1	2	97.20	48.6000	48.6000	48.6000	48.6000	48.6000	42.4000	14.62
TBM	TURBOMECANICA S.A.	REGS	15	145,314	37,777.54	0.2630	0.2590	0.2630	0.2600	0.2600	0.2600	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	2	9,000	584.20	0.0650	0.0648	0.0650	0.0650	0.0648	0.0680	-4.71
VIAG	VINALCOOL ARGES SA PITESTI	XRS1	2	900	126.00	0.1400	0.1400	0.1400	0.1400	0.1400	0.1400	0.00
VNC	VRANCART SA	REGS	2	1,570	279.25	0.1750	0.1750	0.1780	0.1780	0.1780	0.1795	-0.84
SCD	ZENTIVA S.A.	REGS	5	1,998	6,633.65	3.3300	3.3100	3.3300	3.3200	3.3100	3.3100	0.00

Quick download