Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 4/24/2022

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 116	Trades: 4,607	Volume: 36,907,731	Value: 41,083,798.38
Totals for the trading session:	Symbols: 202	Trades: 5,417	Volume: 42,978,535	Value: 45,079,922.18

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
BENTO	2B Intelligent Soft	XRS1	7	1,860	20,274.00	10.9000	10.9000	10.9000	10.9000	10.9000	10.8000	0.93
2P	2PERFORMANT NETWORK	XRS1	2	102	378.76	3.7100	3.7100	3.8800	3.7100	3.8800	3.9000	-0.51
AAG	AAGES S.A.	REGS	2	4,000	12,640.00	3.1600	3.1600	3.1600	3.1600	3.1600	3.1600	0.00
ABN	ABN Systems International	XRS1	9	800	3,228.05	4.1900	4.0000	4.1900	4.0400	4.1100	4.1100	0.00
ADISS	ADISS	XRS1	3	1,050	984.59	0.9360	0.9360	0.9400	0.9380	0.9400	0.9160	2.62
ARS	AEROSTAR S.A.	REGS	9	3,340	26,596.50	7.8500	7.8000	8.0000	7.9500	8.0000	7.9500	0.63
AAB	AGROLAND AGRIBUSINESS	XRS1	4	161	4,910.70	30.5000	30.5000	30.6000	30.5000	30.6000	30.5000	0.33
AG	AGROLAND BUSINESS SYSTEM	XRS1	20	10,080	32,163.60	3.2400	3.1800	3.2500	3.1900	3.2450	3.2500	-0.15
MILK	AGROSERV MARIUTA	XRS1	11	764	5,638.20	7.4000	7.3000	7.5400	7.3800	7.5200	7.5800	-0.79
CLAIM	AIR CLAIM	XRS1	7	1,289	2,790.85	2.0000	2.0000	2.3000	2.1700	2.3000	2.4400	-5.74
AGQR	ALDANI MASTER CAPITAL S.A.	XRS1	2	23	1,217.00	51.5000	51.5000	58.0000	53.0000	58.0000	57.5000	0.87
ALR	ALRO S.A.	REGS	23	14,871	21,203.09	1.4200	1.4100	1.4300	1.4250	1.4150	1.4100	0.35
ALT	ALTUR S.A.	REGS	8	44,983	2,226.37	0.0490	0.0470	0.0515	0.0495	0.0505	0.0490	3.06
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	120	67,806	113,791.52	1.6600	1.6400	1.7200	1.6800	1.7050	1.8750	-9.07
ATB	ANTIBIOTICE S.A.	REGS	31	973,877	533,959.33	0.5340	0.5300	0.5500	0.5480	0.5500	0.5400	1.85
APP	APPRAISAL & VALUATION	XRS1	8	1,199	9,664.02	7.3600	7.3400	8.3400	8.0600	8.2800	8.0000	3.50
AQ	AQUILA PART PROD COM	DEALS	1	1,000,000	720,000.00	0.7200	0.7200	0.7200	0.7200	0.7200	0.7000	2.86
AQ	AQUILA PART PROD COM	REGS	85	4,403,731	3,164,457.30	0.7040	0.7000	0.7300	0.7180	0.7100	0.7000	1.43
AST	ARCTIC STREAM	XRS1	1	27	540.00	20.0000	20.0000	20.0000	20.0000	20.0000	20.0000	0.00
ARM	ARMATURA S.A.	REGS	1	46	7.77	0.1690	0.1690	0.1690	0.1690	0.1690	0.1470	14.97
AROBS	AROBS TRANSILVANIA SOFTWARE	XRS1	66	325,965	307,260.97	0.9200	0.9100	0.9560	0.9430	0.9500	0.9260	2.59
ASC	ASCENDIA SA	XRS1	4	57	1,124.20	19.9000	19.7000	19.9000	19.7000	19.8000	19.8000	0.00
TLV	BANCA TRANSILVANIA S.A.	REGS	368	1,846,933	4,479,861.16	2.3950	2.3900	2.4350	2.4250	2.4350	2.3700	2.74
BAYN	BAYER AG.	XRSI	1	3	942.00	314.0000	314.0000	314.0000	314.0000	314.0000	314.0500	-0.02
BIO	BIOFARM S.A.	REGS	37	105,679	64,986.30	0.6420	0.6120	0.6420	0.6140	0.6360	0.6180	2.91
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	29	171,627	56,012.65	0.3270	0.3230	0.3275	0.3265	0.3230	0.3280	-1.52
BRCR	BRAICONF SA BRAILA	XRS1	1	5,000	1,100.00	0.2200	0.2200	0.2200	0.2200	0.2200	0.3000	-26.67
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	634	416,579	5,562,953.28	13.4000	13.1600	13.4800	13.3600	13.2000	13.4200	-1.64
BUCS	BUCOVINA SA SCHEIA	XRS1	1	250	105.00	0.4200	0.4200	0.4200	0.4200	0.4200	0.4340	-3.23
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	7	471	7,170.00	14.5000	14.5000	16.0000	15.2000	16.0000	16.9000	-5.33
BVB	BURSA DE VALORI BUCURESTI SA	REGS	9	2,582	71,371.70	27.8000	27.4000	28.0000	27.6000	27.4000	27.7000	-1.08
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	16	736	13,828.85	18.9500	18.7000	19.0000	18.8000	19.0000	18.7500	1.33
CEON	CEMACON SA	REGS	9	16,219	11,123.24	0.6900	0.6720	0.6900	0.6860	0.6720	0.6860	-2.04
CCOM	CEREALCOM SA ALEXANDRIA	XRS1	2	10,000	400.00	0.0400	0.0400	0.0400	0.0400	0.0400	0.0400	0.00
CRC	CHIMCOMPLEX S.A. BORZESTI	REGS	7	472	9,059.15	19.2000	19.1500	19.2000	19.2000	19.2000	19.2500	-0.26
CHRD	CHROMOSOME DYNAMICS	XRS1	6	401	11,645.80	29.0000	29.0000	29.8000	29.0000	29.8000	29.6000	0.68
CMF	COMELF S.A.	REGS	1	45	70.20	1.5600	1.5600	1.5600	1.5600	1.5600	1.5500	0.65
CBKN	COMMERZBANK AG	XRSI	15	2,213	84,483.05	37.8000	37.6500	38.3100	38.1800	37.7100	37.4000	0.83
CMP	COMPA S. A.	REGS	5	7,205	3,749.40	0.5200	0.5200	0.5240	0.5200	0.5240	0.5380	-2.60
CMVX	COMVEX SA CONSTANTA	XRS1	4	135	4,098.00	33.2000	30.0000	33.2000	30.4000	30.0000	33.2000	-9.64
COMI	CONDMAG S.A.	REGS	4	316,000	2,470.50	0.0085	0.0075	0.0085	0.0080	0.0080	0.0080	0.00
CC	CONNECTIONS CONSULT S.A.	XRS1	5	262	1,174.57	4.3800	4.3800	4.6000	4.4800	4.5900	4.5800	0.22
COTE	CONPET SA	REGS	288	11,974	850,017.00	71.8000	70.6000	71.8000	71.0000	70.8000	77.8000	-9.00
CTT	CONTINENTAL A.G.	XRSI	2	12	3,940.40	330.2000	328.0000	330.2000	328.4000	328.0000	332.0000	-1.20
DAFR	DAFORA SA	REGS	4	12,500	183.84	0.0144	0.0144	0.0148	0.0148	0.0148	0.0148	0.00
DBK	DEUTSCHE BANK AG	XRSI	31	16,578	829,478.15	48.4450	48.4450	50.3100	50.0300	50.1100	48.4450	3.44
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	18	1,367	44,615.54	33.2800	32.4000	33.2800	32.6400	32.4000	34.2800	-5.48
DPW	DEUTSCHE POST A.G.	XRSI	1	6	1,112.16	185.3600	185.3600	185.3600	185.3600	185.3600	187.1200	-0.94
DIGI	Digi Communications N.V.	REGS	39	1,129	44,964.60	39.9000	39.7000	40.0000	39.8000	39.7000	40.0000	-0.75
DN	DN Agrar Group	XRS1	2	807	1,484.88	1.8400	1.8400	1.8400	1.8400	1.8400	1.8200	1.10
ELGS	ELECTROARGES SA	REGS	1	390	170.82	0.4380	0.4380	0.4380	0.4380	0.4380	0.4000	9.50
ELMA	ELECTROMAGNETICA SA	REGS	19	353,959	48,766.72	0.1290	0.1290	0.1390	0.1380	0.1380	0.1300	6.15
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	1	23	324.30	14.1000	14.1000	14.1000	14.1000	14.1000	14.7000	-4.08
EBS	Erste Group Bank AG	REGS	30	994	146,614.80	144.8000	144.8000	149.4000	147.5000	146.9500	144.9500	1.38
EVER	EVERGENT INVESTMENTS S.A.	REGS	21	110,876	129,553.93	1.1700	1.1550	1.1750	1.1700	1.1550	1.1650	-0.86
RMAH	FARMACEUTICA REMEDIA SA	REGS	1	2,000	1,348.00	0.6740	0.6740	0.6740	0.6740	0.6740	0.6700	0.60
FRB	FIREBYTE GAMES	XRS1	18	28,860	12,965.24	0.4500	0.4300	0.4660	0.4490	0.4660	0.4500	3.56
FLAO	FLAROS SA BUCURESTI	XRS1	1	1	118.00	118.0000	118.0000	118.0000	118.0000	118.0000	109.0000	8.26
FP	FONDUL PROPRIETATEA	REGS	208	3,559,075	7,335,053.31	2.0600	2.0300	2.0700	2.0600	2.0500	2.0550	-0.24
FOMA	FORMA SA BOTOSANI	XRS1	3	119	892.50	7.5000	7.5000	7.5000	7.5000	7.5000	8.8000	-14.77
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	1	216	302.40	1.4000	1.4000	1.4000	1.4000	1.4000	1.4100	-0.71
CAB	GOCAB SOFTWARE S.A.	XRS1	6	33,921	4,677.79	0.1360	0.1350	0.1430	0.1380	0.1430	0.1370	4.38
GSH	Grup Serban Holding	XRS1	5	4,050	8,112.00	2.0000	2.0000	2.0100	2.0000	2.0100	2.0000	0.50
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	1	100	3.25	0.0325	0.0325	0.0325	0.0325	0.0325	0.0370	-12.16
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	25	10,035	17,531.17	1.7500	1.7200	1.7600	1.7450	1.7300	1.7200	0.58
ROC1	HOLDINGROCK1	XRS1	10	1,219	12,808.18	10.1800	10.1800	10.6000	10.5000	10.6000	10.2000	3.92
IARV	IAR SA Brasov	REGS	1	10	104.00	10.4000	10.4000	10.4000	10.4000	10.4000	10.0000	4.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	33	46,040	32,185.87	0.6940	0.6900	0.7080	0.6990	0.6920	0.6940	-0.29
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	27	303,645	200,057.30	0.6500	0.6500	0.6720	0.6580	0.6600	0.6540	0.92
IUBR	IUS SA BRASOV	XRS1	3	6,900	1,292.00	0.1900	0.1800	0.1900	0.1870	0.1800	0.1800	0.00
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	4	500	14,000.00	28.0000	28.0000	28.0000	28.0000	28.0000	28.0000	0.00
LIH	LIFE IS HARD S.A.	XRS1	3	408	1,487.28	3.6400	3.6400	3.6600	3.6500	3.6600	3.7700	-2.92
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	12	123,624	25,175.92	0.2020	0.2020	0.2190	0.2040	0.2090	0.2020	3.47
MAM	MAMBRICOLAJ S.A.	XRS1	12	2,076	8,241.49	3.8300	3.8200	4.0700	3.9700	3.9900	3.9900	0.00
M	MedLife S.A.	REGS	203	56,978	1,088,084.88	18.2000	18.1800	19.4800	19.1000	19.1800	18.0400	6.32
NRF	NOROFERT S.A.	XRS1	12	444	3,694.88	8.2200	8.2200	8.3400	8.3200	8.3000	8.3000	0.00
OIL	OIL TERMINAL S.A.	REGS	1	40	5.96	0.1490	0.1490	0.1490	0.1490	0.1490	0.1500	-0.67
SNP	OMV PETROM S.A.	REGS	235	16,214,245	7,260,914.32	0.4490	0.4450	0.4490	0.4480	0.4480	0.4490	-0.22
ONE	ONE UNITED PROPERTIES	REGS	190	1,532,295	2,174,646.57	1.3800	1.3540	1.4440	1.4200	1.4220	1.3620	4.41
PBK	PATRIA BANK S.A.	REGS	3	8,770	770.01	0.0878	0.0878	0.0878	0.0878	0.0878	0.0862	1.86
PREB	PREBET SA AIUD	REGS	11	7,120	12,881.70	1.8100	1.8050	1.8100	1.8100	1.8100	1.8100	0.00
PPL	PROMATERIS S.A.	REGS	1	3	42.00	14.0000	14.0000	14.0000	14.0000	14.0000	14.7000	-4.76
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	20	54,061	5,213.34	0.0988	0.0950	0.0992	0.0964	0.0992	0.0994	-0.20
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	100	42,596	392,280.81	9.2000	9.1700	9.2800	9.2100	9.1900	9.2000	-0.11
REVA	REVA SA SIMERIA	XRS1	5	210	2,215.00	10.5000	10.5000	10.7000	10.5000	10.7000	10.0000	7.00
MCAB	ROMCAB SA	REGS	9	26,572	5,680.38	0.2110	0.2040	0.2170	0.2140	0.2160	0.2160	0.00
ROCE	ROMCARBON SA	REGS	2	2,050	541.35	0.2640	0.2640	0.2670	0.2640	0.2670	0.2660	0.38
RRC	ROMPETROL RAFINARE S.A.	REGS	6	7,338	534.51	0.0730	0.0725	0.0730	0.0730	0.0730	0.0735	-0.68
PTR	ROMPETROL WELL SERVICES S.A.	REGS	14	23,394	13,728.76	0.5880	0.5860	0.5900	0.5860	0.5860	0.5880	-0.34
RPH	ROPHARMA SA	REGS	5	37,200	6,943.81	0.1900	0.1850	0.1900	0.1870	0.1850	0.1900	-2.63
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	202	13,325	598,887.95	45.4000	44.3000	45.4500	44.9500	44.3000	45.0000	-1.56
SNG	S.N.G.N. ROMGAZ S.A.	REGS	143	29,035	1,304,869.00	44.8500	44.5000	45.1500	44.9500	44.9500	44.8500	0.22
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	47	634	152,816.50	240.5000	240.0000	243.5000	241.0000	240.5000	240.5000	0.00
SAFE	SAFETECH INNOVATIONS	XRS1	35	7,201	88,056.98	12.2800	12.2000	12.3000	12.2200	12.2000	12.2000	0.00
SIF1	SIF BANAT CRISANA S.A.	REGS	15	7,836	18,805.84	2.4000	2.3900	2.4200	2.4000	2.4200	2.4000	0.83
SIF4	SIF MUNTENIA S.A.	REGS	19	16,221	19,293.35	1.1550	1.1550	1.1950	1.1900	1.1950	1.1600	3.02
SIF5	SIF OLTENIA S.A.	REGS	24	11,476	22,194.41	1.9200	1.9200	1.9500	1.9350	1.9500	1.9500	0.00
SMTL	SIMTEL TEAM	XRS1	41	2,203	49,118.65	22.8500	22.1000	22.8500	22.3000	22.3000	22.9500	-2.83
STZ	SINTEZA S.A.	REGS	3	2,800	1,183.39	0.4220	0.4220	0.4240	0.4220	0.4220	0.3800	11.05
SOCP	SOCEP S.A.	REGS	1	500	290.00	0.5800	0.5800	0.5800	0.5800	0.5800	0.6150	-5.69
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	148	25,056	215,339.22	8.6000	8.5500	8.7000	8.5900	8.6200	8.7500	-1.49
CODE	Softbinator Technologies	XRS1	9	208	14,164.00	69.0000	68.0000	69.0000	68.0000	68.0000	69.0000	-1.45
SFG	Sphera Franchise Group	REGS	23	13,541	177,750.10	13.3500	13.0000	13.4000	13.1500	13.4000	13.1000	2.29
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	150	2,126,918	451,578.47	0.2095	0.2085	0.2150	0.2125	0.2115	0.2070	2.17
REIT	Star Residence Invest	XRS1	2	3,755	659.00	0.1755	0.1755	0.1755	0.1755	0.1755	0.1775	-1.13
STKP	STK PROPERTIES S.A.	XRS1	3	3,104	6,840.88	2.2200	2.2000	2.2200	2.2000	2.2000	2.2800	-3.51
TRP	TERAPLAST SA	REGS	298	1,924,676	1,380,056.78	0.6700	0.6700	0.7300	0.7170	0.7200	0.6720	7.14
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	38	5,004	92,217.50	18.1000	18.1000	18.5000	18.4500	18.4500	18.0500	2.22
TRANSI	TRANSILVANIA INVESTMENTS ALLIANCE S.A.	REGS	16	20,382	5,627.46	0.2760	0.2760	0.2770	0.2760	0.2770	0.2860	-3.15
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	103	35,454	315,278.35	8.8300	8.7200	8.9800	8.8900	8.9000	8.9500	-0.56
TBM	TURBOMECANICA S.A.	REGS	17	81,024	19,077.36	0.2340	0.2340	0.2400	0.2360	0.2400	0.2390	0.42
TUFE	TURISM FELIX S.A.	REGS	2	3,811	1,181.41	0.3100	0.3100	0.3100	0.3100	0.3100	0.3100	0.00
UCM	UCM RESITA S.A.	REGS	2	1,001	650.63	0.6500	0.6300	0.6500	0.6500	0.6300	0.7100	-11.27
UNVR	UNIVERS SA Rm. Valcea	XRS1	3	25	1,122.00	42.0000	42.0000	46.8000	44.8000	46.8000	36.0000	30.00
UZIN	UZINEXPORT SA BUCURESTI	XRS1	1	1,750	971.25	0.5550	0.5550	0.5550	0.5550	0.5550	0.5550	0.00
VNC	VRANCART SA	REGS	25	163,881	25,827.85	0.1700	0.1500	0.1700	0.1575	0.1600	0.1740	-8.05
SCD	ZENTIVA S.A.	REGS	4	1,337	2,517.26	1.8800	1.8800	2.0600	1.8800	2.0600	2.0400	0.98

Quick download

Last session trades