Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 3/20/2021

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 112	Trades: 4,785	Volume: 40,599,582	Value: 33,927,432.81
Totals for the trading session:	Symbols: 191	Trades: 5,246	Volume: 41,017,001	Value: 73,193,405.93

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	24	478	17,600.50	36.2000	36.2000	37.7500	36.8000	37.6500	37.7500	-0.26
ADS	ADIDAS AG	XRSI	1	1	1,398.00	1,398.0000	1,398.0000	1,398.0000	1,398.0000	1,398.0000	1,342.6000	4.13
ARS	AEROSTAR S.A.	REGS	7	369	1,697.64	4.6000	4.5600	4.7000	4.6000	4.7000	4.5400	3.52
AG	AGROLAND BUSINESS SYSTEM	XRS1	98	9,542	211,941.25	22.3000	21.9500	22.4500	22.2000	22.2500	22.3000	-0.22
ALV	ALLIANZ SE	XRSI	1	2	2,180.00	1,090.0000	1,090.0000	1,090.0000	1,090.0000	1,090.0000	1,035.4000	5.27
ALR	ALRO S.A.	REGS	159	992,757	2,974,751.55	2.9300	2.9300	3.0700	3.0000	3.0300	2.9200	3.77
ALT	ALTUR S.A.	REGS	5	267,745	10,705.80	0.0400	0.0380	0.0400	0.0400	0.0380	0.0395	-3.80
BBGA	ALUM SA Tulcea	XRS1	2	663	2,125.30	3.2000	3.2000	3.9400	3.2000	3.9400	3.2000	23.13
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	33	49,808	54,772.49	1.1200	1.0900	1.1200	1.1000	1.1000	1.1000	0.00
ATB	ANTIBIOTICE S.A.	REGS	69	216,082	114,538.19	0.5260	0.5200	0.5380	0.5300	0.5260	0.5260	0.00
UARG	ARGUS SA Constanta	XRS1	1	100	175.00	1.7500	1.7500	1.7500	1.7500	1.7500	1.8300	-4.37
ARAX	ARMAX GAZ SA Medias	XRS1	3	249	442.43	1.7700	1.7700	1.8300	1.7800	1.7800	1.8200	-2.20
ASC	ASCENDIA SA	XRS1	10	1,629	12,949.10	8.1000	7.9000	8.1000	7.9500	7.9000	8.0500	-1.86
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	5	481	9,486.70	18.8000	18.8000	20.0000	19.7000	20.0000	18.7000	6.95
TLV	BANCA TRANSILVANIA S.A.	REGS	243	1,608,465	3,879,934.49	2.4150	2.4000	2.4200	2.4100	2.4000	2.4100	-0.41
BAYN	BAYER AG.	XRSI	4	66	17,793.60	266.0000	266.0000	275.8000	269.6000	275.8000	262.0000	5.27
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	2	876.00	438.0000	438.0000	438.0000	438.0000	438.0000	440.0000	-0.45
BRM	BERMAS S.A.	REGS	1	10	23.00	2.3000	2.3000	2.3000	2.3000	2.3000	2.3000	0.00
BIO	BIOFARM S.A.	REGS	13	9,911	6,487.13	0.6500	0.6480	0.6600	0.6540	0.6480	0.6560	-1.22
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	181	1,040,829	751,553.84	0.7180	0.7160	0.7280	0.7220	0.7250	0.7200	0.69
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	95	113,477	1,748,432.36	15.5000	15.3600	15.5000	15.4000	15.4000	15.3800	0.13
BUCV	BUCUR SA Bucuresti	XRS1	1	950	456.00	0.4800	0.4800	0.4800	0.4800	0.4800	0.4720	1.69
BVB	BURSA DE VALORI BUCURESTI SA	REGS	54	4,452	111,979.20	25.2000	24.8000	25.5000	25.2000	25.4000	25.2000	0.79
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	82	9,065	234,373.10	26.3000	25.7000	26.3000	25.9000	25.8000	26.2000	-1.53
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	1	2,079	181.91	0.0875	0.0875	0.0875	0.0875	0.0875	0.0875	0.00
CEON	CEMACON SA	REGS	9	64,810	31,195.81	0.4910	0.4800	0.4910	0.4810	0.4910	0.4970	-1.21
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	143	140,265	614,922.80	3.6800	3.6800	4.7200	4.3800	4.7000	3.6400	29.12
CMF	COMELF S.A.	REGS	1	5	8.90	1.7800	1.7800	1.7800	1.7800	1.7800	1.7800	0.00
CBKN	COMMERZBANK AG	XRSI	6	219	5,558.83	25.1000	25.0400	25.7350	25.3850	25.4750	24.9300	2.19
COKJ	CONCIVIA SA BRAILA	XRS1	3	30	654.00	21.8000	21.8000	21.8000	21.8000	21.8000	21.8000	0.00
COVB	CONFECTII VASLUI SA Vaslui	XRS1	2	10,729	2,682.25	0.2500	0.2500	0.2500	0.2500	0.2500	0.2560	-2.34
COTE	CONPET SA	REGS	45	3,027	279,249.00	92.6000	92.0000	92.6000	92.2000	92.6000	92.6000	0.00
CONQ	CONTACTOARE SA BUZAU	XRS1	18	5,499	15,073.66	2.7800	2.7000	3.2000	2.7400	2.7000	3.1800	-15.09
DAFR	DAFORA SA	REGS	17	1,751,372	26,205.51	0.0145	0.0145	0.0155	0.0150	0.0155	0.0150	3.33
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	5	159	8,479.39	53.3400	53.0600	53.3800	53.3300	53.3800	53.4100	-0.06
DPW	DEUTSCHE POST A.G.	XRSI	1	1	238.35	238.3500	238.3500	238.3500	238.3500	238.3500	241.1000	-1.14
DIGI	Digi Communications N.V.	REGS	46	6,606	240,876.20	36.5000	36.2000	36.7000	36.5000	36.6000	36.5000	0.27
EOAN	E.ON AG.	XRSI	2	212	10,397.36	49.0000	49.0000	49.7800	49.0450	49.7800	48.5300	2.58
ELGS	ELECTROARGES SA	REGS	4	3,184	2,727.27	0.8650	0.8450	0.8650	0.8550	0.8550	0.8400	1.79
EBS	Erste Group Bank AG	REGS	13	3,462	498,672.10	143.8000	143.3000	144.5000	144.0500	144.0000	144.9000	-0.62
EVER	EVERGENT INVESTMENTS S.A.	REGS	21	149,274	212,125.72	1.4250	1.4050	1.4250	1.4200	1.4250	1.4250	0.00
RMAH	FARMACEUTICA REMEDIA SA	REGS	147	614,921	617,099.74	0.9800	0.9800	1.0200	1.0050	1.0050	0.9740	3.18
FRB	FIREBYTE GAMES	XRS1	75	179,827	226,387.46	1.2900	1.2500	1.2900	1.2600	1.2900	1.2900	0.00
FP	FONDUL PROPRIETATEA	REGS	182	1,097,659	1,855,880.04	1.7200	1.6700	1.7200	1.6900	1.6760	1.6940	-1.06
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	1,000	5,000.00	5.0000	5.0000	5.0000	5.0000	5.0000	5.0000	0.00
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	4	200,000	6,800.00	0.0340	0.0340	0.0340	0.0340	0.0340	0.0355	-4.23
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	70	66,384	106,793.67	1.6400	1.6000	1.6450	1.6100	1.6400	1.6450	-0.30
IARV	IAR SA Brasov	REGS	3	322	4,025.00	12.5000	12.5000	12.5000	12.5000	12.5000	12.5000	0.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	64	10,449	79,433.20	7.7000	7.5600	7.7000	7.6000	7.5800	7.6800	-1.30
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	24	43,173	126,889.70	2.9600	2.9200	2.9600	2.9400	2.9600	2.9400	0.68
IPRU	IPROEB SA Bistrita	XRS1	8	519,209	467,307.39	0.8900	0.8900	0.9100	0.9000	0.9000	0.8700	3.45
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	3	269	9,405.40	34.8000	34.8000	35.0000	35.0000	35.0000	35.6000	-1.69
LIH	LIFE IS HARD S.A.	XRS1	9	1,121	12,836.95	11.3000	11.3000	11.5000	11.4500	11.5000	11.5000	0.00
MACO	MACOFIL SA TG. JIU	XRS1	8	546	8,355.50	15.1000	14.7000	15.4000	15.3000	14.7000	15.5000	-5.16
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	17	50,062	70,678.48	1.4400	1.4000	1.4800	1.4100	1.4000	1.4400	-2.78
MAM	MAMBRICOLAJ S.A.	XRS1	26	780	45,484.80	57.8000	57.0000	59.5000	58.3000	59.3000	57.8000	2.60
MECE	MECANICA FINA SA	REGS	1	100	905.00	9.0500	9.0500	9.0500	9.0500	9.0500	9.0500	0.00
METY	MECANICA ROTES SA Targoviste	XRS1	1	2,000	448.00	0.2240	0.2240	0.2240	0.2240	0.2240	0.2200	1.82
MEGU	MECANOENERGETICA SA Dr. Tr. Severin	XRS1	1	1	0.08	0.0800	0.0800	0.0800	0.0800	0.0800	0.0655	22.14
M	MedLife S.A.	REGS	66	26,952	285,578.80	10.6000	10.5000	10.6500	10.6000	10.5500	10.5500	0.00
MRDO	MERCUR SA CRAIOVA	XRS1	5	216	2,800.30	13.4000	12.0000	13.5000	13.0000	12.0000	13.8000	-13.04
MOIB	MOARA CIBIN SA SIBIU	XRS1	2	1,000	478.00	0.4780	0.4780	0.4780	0.4780	0.4780	0.5950	-19.66
MOBD	MOBAM SA BAIA MARE	XRS1	3	1,000	844.45	0.8500	0.8400	0.8500	0.8450	0.8400	0.9800	-14.29
NEOL	NEPTUN OLIMP SA NEPTUN	XRS1	14	41,585	12,792.60	0.3100	0.2900	0.3600	0.3080	0.3100	0.3100	0.00
NRF	NOROFERT S.A.	XRS1	164	12,835	250,629.32	19.2000	19.2000	19.7000	19.5200	19.6200	18.8400	4.14
OIL	OIL TERMINAL S.A.	REGS	4	5,250	974.50	0.1860	0.1840	0.1860	0.1855	0.1860	0.1860	0.00
SNP	OMV PETROM S.A.	REGS	193	7,027,677	3,060,705.60	0.4365	0.4340	0.4375	0.4355	0.4350	0.4350	0.00
PBK	PATRIA BANK S.A.	REGS	9	32,939	3,107.01	0.0934	0.0932	0.0950	0.0944	0.0932	0.0948	-1.69
PREB	PREBET SA AIUD	REGS	31	26,138	42,083.74	1.6500	1.5800	1.6500	1.6100	1.6500	1.6500	0.00
PREH	PREFAB SA	REGS	1	1,000	2,320.00	2.3200	2.3200	2.3200	2.3200	2.3200	2.3000	0.87
PCTM	PRIMA CONSTRUCT SA TIMISOARA	XRS1	1	111	3,108.00	28.0000	28.0000	28.0000	28.0000	28.0000	30.0000	-6.67
PPL	PROMATERIS S.A.	REGS	4	323	1,428.46	4.0200	4.0200	4.5400	4.4200	4.5400	4.5400	0.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	56	1,727,190	123,127.94	0.0700	0.0700	0.0740	0.0715	0.0730	0.0705	3.55
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	124	24,095	612,456.60	25.5000	25.3000	25.5000	25.4000	25.4000	25.4000	0.00
RKOT	RAIKO TRANSILVANIA	XRS1	6	601	2,424.84	4.1000	4.0000	4.1200	4.0400	4.0800	4.0000	2.00
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	6	670	10,991.00	19.8000	16.3000	19.8000	16.4000	16.3000	16.0000	1.88
MCAB	ROMCAB SA	REGS	31	9,510	38,169.98	4.0200	4.0000	4.1000	4.0200	4.0400	4.1200	-1.94
ROCE	ROMCARBON SA	REGS	17	859,900	169,969.10	0.1990	0.1965	0.2020	0.1975	0.1985	0.2020	-1.73
RRC	ROMPETROL RAFINARE S.A.	REGS	6	301,543	14,957.72	0.0510	0.0495	0.0510	0.0495	0.0495	0.0510	-2.94
PTR	ROMPETROL WELL SERVICES S.A.	REGS	55	585,000	315,529.03	0.5380	0.5360	0.5400	0.5400	0.5400	0.5360	0.75
RPH	ROPHARMA SA	REGS	7	40,000	9,202.00	0.2300	0.2300	0.2340	0.2300	0.2300	0.2300	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	176	29,569	811,551.30	27.5000	27.3000	27.6500	27.4500	27.4000	27.3000	0.37
SNG	S.N.G.N. ROMGAZ S.A.	REGS	226	70,954	2,321,924.25	32.9500	32.5000	33.0000	32.7000	32.5500	32.8500	-0.91
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	110	1,620	469,568.50	292.0000	289.0000	293.0000	290.0000	290.0000	292.0000	-0.68
SAFE	SAFETECH INNOVATIONS	XRS1	60	1,246	58,279.10	47.0000	46.4500	47.0000	46.7500	46.6000	47.2500	-1.38
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	32	9,967	70,425.70	7.1000	7.0500	7.1000	7.0500	7.0500	6.8500	2.92
SAP	SAP SE	XRSI	1	2	1,136.40	568.2000	568.2000	568.2000	568.2000	568.2000	572.1000	-0.68
NCHI	SCALA DEVELOPMENT S.A. CLUJ-NAPOCA	XRS1	1	1,789	1,538.54	0.8600	0.8600	0.8600	0.8600	0.8600	0.8600	0.00
SCBC	SCUT SA BACAU	XRS1	1	15	255.00	17.0000	17.0000	17.0000	17.0000	17.0000	17.0000	0.00
SIF1	SIF BANAT CRISANA S.A.	REGS	20	63,854	154,076.12	2.4600	2.4000	2.4700	2.4100	2.4000	2.4200	-0.83
SIF4	SIF MUNTENIA S.A.	REGS	14	87,304	84,860.13	0.9720	0.9700	0.9880	0.9720	0.9720	0.9880	-1.62
SIF5	SIF OLTENIA S.A.	REGS	52	106,809	198,090.10	1.8700	1.8480	1.8700	1.8540	1.8500	1.8700	-1.07
SIF3	SIF TRANSILVANIA S.A.	DEALS	1	13,445,162	4,853,703.48	0.3610	0.3610	0.3610	0.3610	0.3610	0.3540	1.98
SIF3	SIF TRANSILVANIA S.A.	REGS	52	571,143	204,651.80	0.3580	0.3560	0.3610	0.3580	0.3600	0.3540	1.69
CACU	SIFI CJ LOGISTIC SA	XRS1	22	827	15,914.90	17.4000	17.4000	20.4000	19.2000	19.9000	20.4000	-2.45
NTEX	SIFI CJ STORAGE SA	XRS1	5	73	2,629.80	35.0000	35.0000	39.8000	36.0000	36.0000	35.0000	2.86
SOCP	SOCEP S.A.	REGS	10	17,172	7,766.50	0.4600	0.4500	0.4600	0.4520	0.4500	0.4780	-5.86
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	189	73,223	990,747.88	13.6000	13.4000	13.6800	13.5400	13.4400	13.6000	-1.18
SFG	Sphera Franchise Group	REGS	31	5,723	96,869.30	17.0000	16.7000	17.0000	16.9500	16.7000	16.9000	-1.18
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	524	4,275,325	1,617,605.55	0.3900	0.3680	0.3920	0.3780	0.3680	0.3830	-3.92
REIT	Star Residence Invest	XRS1	33	59,790	19,048.88	0.3180	0.3160	0.3220	0.3180	0.3180	0.3180	0.00
TRP	TERAPLAST SA	REGS	211	1,337,974	1,086,257.50	0.8140	0.8110	0.8140	0.8120	0.8130	0.8130	0.00
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	9	239	6,852.80	28.4000	28.4000	28.8000	28.6000	28.8000	28.8000	0.00
TBM	TURBOMECANICA S.A.	REGS	23	199,468	50,386.18	0.2540	0.2510	0.2550	0.2530	0.2540	0.2550	-0.39
TUAA	TURISM COVASNA SA COVASNA	XRS1	10	13,349	1,100.07	0.0825	0.0675	0.0950	0.0825	0.0675	0.0835	-19.16
TUFE	TURISM FELIX S.A.	REGS	11	13,400	4,413.50	0.3280	0.3280	0.3420	0.3300	0.3280	0.3280	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	16	52,101	6,113.52	0.1185	0.1165	0.1185	0.1175	0.1175	0.1185	-0.84
TSND	TUSNAD SA BAILE TUSNAD	XRS1	4	48,360	1,668.92	0.0350	0.0345	0.0350	0.0345	0.0345	0.0345	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	9	36,054	11,597.00	0.3160	0.3160	0.3460	0.3220	0.3340	0.3400	-1.76
UPET	UPET SA TARGOVISTE	XRS1	2	4,179	3,467.68	0.8250	0.8250	0.8350	0.8300	0.8350	0.8300	0.60
URUL	URB RULMENTI SA SUCEAVA	XRS1	43	36,323	39,912.45	0.9500	0.9500	1.2100	1.1000	1.1500	0.9500	21.05
VIRO	VIROLA - INDEPENDENTA SA SIBIU	XRS1	1	1	100.00	100.0000	100.0000	100.0000	100.0000	100.0000	101.0000	-0.99
VNC	VRANCART SA	REGS	7	55,143	11,588.87	0.2100	0.2100	0.2120	0.2100	0.2100	0.2100	0.00

Quick download

Last session trades