Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 9/17/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 70	Trades: 1,250	Volume: 10,876,850	Value: 34,598,069.64
Totals for the trading session:	Symbols: 118	Trades: 1,510	Volume: 10,994,796	Value: 35,381,684.35

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
ARS	AEROSTAR S.A.	REGS	1	135	702.00	5.2000	5.2000	5.2000	5.2000	5.2000	5.2000	0.00
ALB	ALBAPAM S.A.	XRS1	4	2,959	1,553.48	0.5250	0.5250	0.5250	0.5250	0.5250	0.5300	-0.94
ALR	ALRO S.A.	REGS	3	1,840	4,263.40	2.3200	2.3100	2.3300	2.3200	2.3300	2.3400	-0.43
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	1	3,000	2,088.00	0.6960	0.6960	0.6960	0.6960	0.6960	0.6940	0.29
ATB	ANTIBIOTICE S.A.	REGS	14	28,767	14,371.80	0.5000	0.4970	0.5000	0.5000	0.5000	0.5000	0.00
ARTE	ARTEGO SA	REGS	2	147	1,036.35	7.0500	7.0500	7.0500	7.0500	7.0500	7.0500	0.00
ASC	ASCENDIA SA	XRS1	2	110	787.00	7.1000	7.1000	7.2000	7.1500	7.2000	7.2000	0.00
TLV	BANCA TRANSILVANIA S.A.	REGS	149	3,727,910	8,888,599.98	2.3800	2.3750	2.3900	2.3850	2.3850	2.3800	0.21
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	5	82	26,242.90	319.9000	319.9000	323.0000	320.0500	320.0000	317.6000	0.76
BIO	BIOFARM S.A.	REGS	8	59,500	18,913.50	0.3180	0.3170	0.3210	0.3180	0.3210	0.3220	-0.31
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	17	14,762	15,494.08	1.0550	1.0450	1.0550	1.0500	1.0500	1.0450	0.48
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	51	27,444	390,073.32	14.2000	14.1800	14.3000	14.2200	14.3000	14.2200	0.56
BVB	BURSA DE VALORI BUCURESTI SA	REGS	10	1,868	48,128.60	25.7000	25.6000	25.8000	25.8000	25.7000	25.9000	-0.77
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	36	3,833	76,744.25	20.1000	19.9500	20.1000	20.0000	20.0000	20.0000	0.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	7	206,404	17,130.78	0.0805	0.0805	0.0830	0.0830	0.0830	0.0805	3.11
CEON	CEMACON SA	REGS	3	3,400	1,203.62	0.3540	0.3540	0.3550	0.3540	0.3550	0.3540	0.28
CBKN	COMMERZBANK AG	XRSI	10	977	24,787.10	25.4000	25.1500	25.5000	25.3700	25.1500	25.1400	0.04
CMP	COMPA S. A.	REGS	7	1,426	1,101.96	0.7740	0.7700	0.7780	0.7720	0.7780	0.7800	-0.26
COTE	CONPET SA	REGS	23	522	41,232.20	79.0000	78.8000	79.2000	79.0000	79.0000	79.2000	-0.25
CNTE	CONTED SA	REGS	1	27	696.60	25.8000	25.8000	25.8000	25.8000	25.8000	25.8000	0.00
DAI	DAIMLER A.G.	XRSI	1	50	11,630.00	232.6000	232.6000	232.6000	232.6000	232.6000	228.4000	1.84
PRMT	DAN STEEL GROUP BECLEAN SA BECLEAN	XRS1	1	20	19.60	0.9800	0.9800	0.9800	0.9800	0.9800	8.0000	-87.75
DBK	DEUTSCHE BANK AG	XRSI	11	773	26,066.80	33.5000	33.5000	33.9000	33.7200	33.9000	33.4650	1.30
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	2	100	7,495.00	74.9000	74.9000	75.0000	74.9600	75.0000	72.1800	3.91
DIGI	Digi Communications N.V.	REGS	38	9,273	276,510.60	30.0000	29.6000	30.2000	29.8000	29.6000	29.7000	-0.34
ELGS	ELECTROARGES SA	REGS	3	801	921.16	1.1500	1.1500	1.1600	1.1500	1.1600	1.1600	0.00
ELMA	ELECTROMAGNETICA SA	REGS	5	65,726	9,246.07	0.1400	0.1400	0.1410	0.1405	0.1410	0.1400	0.71
EPT	ELECTROPUTERE S.A.	REGS	2	1,450	16.20	0.0110	0.0110	0.0115	0.0110	0.0115	0.0120	-4.17
ELER	ELEROM SA ROMAN	XRS1	2	20	364.00	18.2000	18.2000	18.2000	18.2000	18.2000	18.2000	0.00
EBS	Erste Group Bank AG	REGS	32	1,056	153,279.60	144.7500	144.0000	147.0000	145.1500	144.0000	144.9500	-0.66
RMAH	FARMACEUTICA REMEDIA SA	REGS	3	3,940	1,357.61	0.3460	0.3420	0.3460	0.3440	0.3420	0.3700	-7.57
PVBS	FIDES CAPITAL SA	XRS1	1	11,745	11,745.00	1.0000	1.0000	1.0000	1.0000	1.0000	2.0000	-50.00
FP	FONDUL PROPRIETATEA	REGS	58	3,471,216	4,107,045.33	1.1800	1.1800	1.1950	1.1850	1.1950	1.1800	1.27
FOJE	FORAJ SONDE SA VIDELE	XRS1	5	715	9,120.10	13.0000	12.7000	13.0000	12.8000	12.7000	13.7000	-7.30
FERO	IAMBA ARAD S.A. ARAD	XRS1	1	1,500	525.00	0.3500	0.3500	0.3500	0.3500	0.3500	0.3780	-7.41
IARV	IAR SA Brasov	REGS	27	4,192	60,390.90	14.5000	14.2000	14.6000	14.4000	14.5000	14.5000	0.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	2	3,700	2,775.00	0.7500	0.7500	0.7500	0.7500	0.7500	0.7540	-0.53
ARCV	IMOTRUST SA ARAD	XRS1	1	300	4.50	0.0150	0.0150	0.0150	0.0150	0.0150	0.0150	0.00
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	1	29,169	33,544.35	1.1500	1.1500	1.1500	1.1500	1.1500	1.1500	0.00
M	MedLife S.A.	REGS	3	49	1,629.80	33.2000	33.2000	33.5000	33.3000	33.5000	33.2000	0.90
OIL	OIL TERMINAL S.A.	REGS	30	416,677	110,442.62	0.2620	0.2620	0.2700	0.2650	0.2700	0.2620	3.05
SNP	OMV PETROM S.A.	REGS	45	327,794	137,591.79	0.4185	0.4175	0.4205	0.4200	0.4185	0.4175	0.24
PBK	PATRIA BANK S.A.	REGS	6	44,853	4,749.96	0.1050	0.1050	0.1060	0.1060	0.1050	0.1050	0.00
PREB	PREBET SA AIUD	REGS	13	13,172	7,934.59	0.6150	0.6000	0.6150	0.6000	0.6000	0.6000	0.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	3	213,000	13,206.00	0.0620	0.0620	0.0620	0.0620	0.0620	0.0620	0.00
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	22	10,628	228,397.40	21.5000	21.3000	21.7000	21.5000	21.5000	21.3000	0.94
ROCE	ROMCARBON SA	REGS	7	64,010	6,855.58	0.1065	0.1060	0.1080	0.1070	0.1080	0.1095	-1.37
PTR	ROMPETROL WELL SERVICES S.A.	REGS	1	274	95.90	0.3500	0.3500	0.3500	0.3500	0.3500	0.3560	-1.69
RPH	ROPHARMA SA	REGS	1	3,000	846.00	0.2820	0.2820	0.2820	0.2820	0.2820	0.2820	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	41	7,023	94,241.36	13.3800	13.3800	13.4600	13.4200	13.4600	13.3800	0.60
SNG	S.N.G.N. ROMGAZ S.A.	DEALS	2	89,000	3,328,600.00	37.4000	37.4000	37.4000	37.4000	37.4000	37.2500	0.40
SNG	S.N.G.N. ROMGAZ S.A.	REGS	122	399,006	14,922,350.40	37.3000	37.1500	37.6000	37.4000	37.6000	37.2500	0.94
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	40	632	231,943.00	368.5000	365.0000	369.0000	367.0000	366.0000	365.5000	0.14
SAP	SAP SE	XRSI	1	1	554.40	554.4000	554.4000	554.4000	554.4000	554.4000	554.9000	-0.09
SIF1	SIF BANAT CRISANA S.A.	REGS	63	127,893	308,018.06	2.4300	2.4000	2.4300	2.4100	2.4300	2.4200	0.41
SIF2	SIF MOLDOVA S.A.	REGS	35	18,833	25,985.80	1.3700	1.3700	1.3900	1.3800	1.3800	1.3850	-0.36
SIF4	SIF MUNTENIA S.A.	REGS	26	21,811	15,545.44	0.7120	0.7120	0.7180	0.7120	0.7180	0.7160	0.28
SIF5	SIF OLTENIA S.A.	REGS	37	25,836	56,046.35	2.1600	2.1600	2.1800	2.1700	2.1800	2.1700	0.46
SIF3	SIF TRANSILVANIA S.A.	REGS	61	1,027,012	304,651.79	0.2920	0.2910	0.2980	0.2970	0.2970	0.2930	1.37
SOCP	SOCEP S.A.	REGS	2	6,000	2,340.00	0.3900	0.3900	0.3900	0.3900	0.3900	0.3900	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	60	33,459	372,694.85	11.2000	11.1000	11.3000	11.1500	11.1500	11.2000	-0.45
SFG	Sphera Franchise Group	REGS	3	71	1,455.60	20.5000	20.5000	20.6000	20.5000	20.6000	20.6000	0.00
TRP	TERAPLAST SA	REGS	22	136,056	44,043.59	0.3250	0.3220	0.3250	0.3240	0.3250	0.3260	-0.31
ART	TMK - ARTROM S.A.	REGS	17	10,469	40,781.70	3.7600	3.7600	4.0000	3.9000	3.8200	3.6000	6.11
TBM	TURBOMECANICA S.A.	REGS	15	78,358	26,122.76	0.3330	0.3320	0.3360	0.3330	0.3330	0.3360	-0.89
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	6,500	289.25	0.0445	0.0445	0.0445	0.0445	0.0445	0.0455	-2.20
UAM	UAMT S.A.	REGS	3	478	827.42	1.7500	1.7100	1.7500	1.7300	1.7100	1.9300	-11.40
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	15	735.00	49.0000	49.0000	49.0000	49.0000	49.0000	46.0000	6.52
UZC	UZUC S.A.	XRS1	1	400	1,600.00	4.0000	4.0000	4.0000	4.0000	4.0000	4.0000	0.00
VNC	VRANCART SA	REGS	11	102,345	15,863.29	0.1550	0.1540	0.1560	0.1550	0.1550	0.1550	0.00
SCD	ZENTIVA S.A.	REGS	5	1,336	4,422.20	3.3500	3.3100	3.3500	3.3100	3.3100	3.3200	-0.30

Quick download

Last session trades