Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 1/16/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 82	Trades: 3,151	Volume: 49,323,052	Value: 61,663,336.27
Totals for the trading session:	Symbols: 131	Trades: 3,649	Volume: 49,622,570	Value: 62,892,620.15

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	2	640	1,770.40	2.8000	2.7600	2.8000	2.7700	2.7600	2.7500	0.36
ARS	AEROSTAR S.A.	REGS	4	315	1,556.95	4.9600	4.8500	4.9700	4.9400	4.9700	4.9700	0.00
ALV	ALLIANZ SE	XRSI	1	2	1,782.00	891.0000	891.0000	891.0000	891.0000	891.0000	875.4000	1.78
ALR	ALRO S.A.	REGS	27	24,776	62,883.37	2.5700	2.5200	2.5700	2.5400	2.5200	2.5100	0.40
ALT	ALTUR S.A.	REGS	6	72,000	2,314.50	0.0315	0.0315	0.0345	0.0320	0.0345	0.0345	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	14	18,470	13,056.22	0.7100	0.7000	0.7200	0.7050	0.7200	0.7050	2.13
AMO	AMONIL S.A.	REGS	1	800	1.60	0.0020	0.0020	0.0020	0.0020	0.0020	0.0020	0.00
ATB	ANTIBIOTICE S.A.	REGS	5	7,560	3,697.30	0.4880	0.4880	0.4900	0.4890	0.4900	0.4900	0.00
UARG	ARGUS SA Constanta	XRS1	12	863	1,340.30	1.5900	1.5300	1.6000	1.5500	1.5400	1.5300	0.65
ARM	ARMATURA S.A.	REGS	1	1,173	117.30	0.1000	0.1000	0.1000	0.1000	0.1000	0.1120	-10.71
TLV	BANCA TRANSILVANIA S.A.	REGS	494	9,502,063	17,455,937.18	1.8640	1.8260	1.8640	1.8380	1.8280	1.8500	-1.19
BAYN	BAYER AG.	XRSI	2	2	632.65	313.0000	313.0000	319.6500	316.3500	319.6500	315.0000	1.48
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	3	4	1,318.00	330.0000	326.6500	334.7000	329.5000	334.7000	331.1000	1.09
BIO	BIOFARM S.A.	REGS	11	42,719	14,943.71	0.3500	0.3480	0.3500	0.3500	0.3500	0.3500	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	7	3,229	3,509.77	1.0950	1.0850	1.0950	1.0850	1.0850	1.0950	-0.91
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	227	366,029	4,243,076.12	11.8400	11.4600	11.8400	11.6000	11.5200	11.7000	-1.54
BVB	BURSA DE VALORI BUCURESTI SA	REGS	32	4,544	104,747.20	23.3000	22.8000	23.5000	23.1000	23.0000	23.5000	-2.13
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	90	338,661	7,507,180.90	21.9000	21.8000	22.3500	22.1500	21.8000	22.1500	-1.58
CAIN	CASA ALBA - INDEPENDENTA SA SIBIU	XRS1	1	531	10,620.00	20.0000	20.0000	20.0000	20.0000	20.0000	21.0000	-4.76
CEON	CEMACON SA	REGS	60	159,325	57,240.60	0.3700	0.3500	0.3780	0.3590	0.3740	0.3700	1.08
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	1	1	3.50	3.5000	3.5000	3.5000	3.5000	3.5000	3.6000	-2.78
CBKN	COMMERZBANK AG	XRSI	7	1,037	31,826.30	30.5900	30.5900	31.4250	30.6900	31.3650	31.0450	1.03
CMP	COMPA S. A.	REGS	29	61,176	49,387.15	0.8140	0.8040	0.8240	0.8080	0.8240	0.8260	-0.24
COMI	CONDMAG S.A.	REGS	6	140,000	2,133.02	0.0155	0.0150	0.0155	0.0150	0.0150	0.0160	-6.25
COTE	CONPET SA	REGS	39	3,576	284,827.30	79.5000	79.0000	79.9000	79.6000	79.0000	79.2000	-0.25
CNTE	CONTED SA	REGS	3	154	4,259.60	27.8000	27.4000	27.8000	27.6000	27.4000	27.8000	-1.44
CTT	CONTINENTAL A.G.	XRSI	1	1	650.00	650.0000	650.0000	650.0000	650.0000	650.0000	647.8000	0.34
DAI	DAIMLER A.G.	XRSI	1	21	4,989.60	237.6000	237.6000	237.6000	237.6000	237.6000	229.2500	3.64
DBK	DEUTSCHE BANK AG	XRSI	36	17,199	618,022.74	34.9500	34.9500	36.9950	35.9350	36.9950	35.1250	5.32
DIGI	Digi Communications N.V.	REGS	57	13,075	354,390.35	27.6000	26.8000	27.6000	27.1000	27.2000	28.0000	-2.86
ELCT	EL-CO SA TARGU SECUIESC	XRS1	1	1	12.50	12.5000	12.5000	12.5000	12.5000	12.5000	8.0000	56.25
ELGS	ELECTROARGES SA	REGS	9	12,290	14,431.51	1.1700	1.1700	1.1750	1.1750	1.1750	1.1700	0.43
ELMA	ELECTROMAGNETICA SA	REGS	142	1,773,706	242,895.41	0.1410	0.1360	0.1410	0.1370	0.1390	0.1600	-13.13
EPT	ELECTROPUTERE S.A.	REGS	11	450,390	3,891.34	0.0090	0.0085	0.0090	0.0085	0.0085	0.0095	-10.53
EBS	Erste Group Bank AG	REGS	3	5	744.35	146.0000	146.0000	151.0000	148.8500	151.0000	146.7500	2.90
FP	FONDUL PROPRIETATEA	REGS	235	7,953,571	6,929,394.90	0.8600	0.8600	0.8800	0.8710	0.8800	0.8500	3.53
FOJE	FORAJ SONDE SA VIDELE	XRS1	2	250	2,300.00	9.2000	9.2000	9.2000	9.2000	9.2000	9.2000	0.00
GRIU	GRIUL SA BUCURESTI	XRS1	2	1,374	1,298.43	0.9450	0.9450	0.9450	0.9450	0.9450	0.9800	-3.57
IARV	IAR SA Brasov	REGS	17	5,843	46,803.36	8.0200	7.8200	8.0600	8.0200	7.9800	8.0600	-0.99
ARCV	IMOTRUST SA ARAD	XRS1	1	132	1.90	0.0144	0.0144	0.0144	0.0144	0.0144	0.0146	-1.37
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	5	6,813	6,451.91	0.9560	0.9360	0.9560	0.9480	0.9360	0.9560	-2.09
INOR	INTFOR SA GALATI	XRS1	1	89	283.02	3.1800	3.1800	3.1800	3.1800	3.1800	3.3400	-4.79
IORB	IOR SA BUCURESTI	XRS1	1	1,985	327.53	0.1650	0.1650	0.1650	0.1650	0.1650	0.1520	8.55
IPRU	IPROEB SA Bistrita	XRS1	1	1,000	784.00	0.7840	0.7840	0.7840	0.7840	0.7840	0.7840	0.00
MACO	MACOFIL SA TG. JIU	XRS1	1	49	107.80	2.2000	2.2000	2.2000	2.2000	2.2000	2.2000	0.00
M	MedLife S.A.	REGS	16	2,421	64,894.40	26.5000	26.1000	26.9000	26.8000	26.8000	26.6000	0.75
MRDO	MERCUR SA CRAIOVA	XRS1	1	25	472.50	18.9000	18.9000	18.9000	18.9000	18.9000	19.0000	-0.53
MELE	METAL LEMN SA CRAIOVA	XRS1	5	123	1,842.00	11.2000	11.2000	22.0000	15.0000	22.0000	70.0000	-68.57
MOIB	MOARA CIBIN SA SIBIU	XRS1	2	600	216.00	0.3600	0.3600	0.3600	0.3600	0.3600	0.3900	-7.69
OIL	OIL TERMINAL S.A.	REGS	48	313,510	41,560.11	0.1436	0.1288	0.1436	0.1326	0.1344	0.1400	-4.00
OLT	OLTCHIM S.A. RM. VALCEA	REGS	6	12,313	1,012.35	0.0822	0.0802	0.0850	0.0822	0.0850	0.0866	-1.85
SNP	OMV PETROM S.A.	REGS	84	22,152,484	7,695,406.99	0.3485	0.3450	0.3495	0.3475	0.3470	0.3485	-0.43
PBK	PATRIA BANK S.A.	REGS	9	138,610	11,081.96	0.0796	0.0796	0.0804	0.0800	0.0800	0.0796	0.50
PREB	PREBET SA AIUD	REGS	3	20,000	5,800.00	0.2900	0.2900	0.2900	0.2900	0.2900	0.2800	3.57
VAC	PRODVINALCO S.A.	XRS1	4	400	2,025.50	5.1500	5.0000	5.1500	5.0500	5.0000	5.1500	-2.91
PPLI	PROFFESSIONAL IMO PARTNERS S.A.	XRS1	6	810	1,747.60	2.2400	2.1000	2.5600	2.1600	2.5600	2.6000	-1.54
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	6	100,405	6,526.33	0.0650	0.0650	0.0650	0.0650	0.0650	0.0660	-1.52
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	28	7,599	138,867.40	18.0000	18.0000	18.7000	18.2500	18.2000	17.6000	3.41
ROCE	ROMCARBON SA	REGS	60	732,890	80,872.34	0.1110	0.1085	0.1140	0.1105	0.1135	0.1135	0.00
PTR	ROMPETROL WELL SERVICES S.A.	REGS	6	4,100	1,283.06	0.3160	0.3080	0.3260	0.3120	0.3260	0.3300	-1.21
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	289	840,956	7,845,775.45	9.0000	8.9200	9.5100	9.3300	9.3500	9.0200	3.66
SNG	S.N.G.N. ROMGAZ S.A.	REGS	137	89,530	2,791,810.10	31.4000	30.7000	31.4500	31.2000	31.2000	31.5000	-0.95
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	120	5,861	1,971,579.00	333.5000	333.5000	339.0000	336.5000	336.5000	330.0000	1.97
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	1	70	406.00	5.8000	5.8000	5.8000	5.8000	5.8000	6.0000	-3.33
SAP	SAP SE	XRSI	1	10	4,416.00	441.6000	441.6000	441.6000	441.6000	441.6000	441.6000	0.00
SIF1	SIF BANAT CRISANA S.A.	REGS	33	20,828	45,751.26	2.2200	2.1700	2.2400	2.2000	2.2400	2.2100	1.36
SIF2	SIF MOLDOVA S.A.	REGS	29	34,631	40,178.71	1.1740	1.1460	1.1740	1.1600	1.1700	1.1660	0.34
SIF4	SIF MUNTENIA S.A.	REGS	47	92,674	57,461.00	0.6260	0.6160	0.6260	0.6200	0.6180	0.6160	0.32
SIF5	SIF OLTENIA S.A.	REGS	104	380,988	783,321.87	2.0850	2.0400	2.0850	2.0550	2.0450	2.0900	-2.15
SIF3	SIF TRANSILVANIA S.A.	REGS	70	773,509	180,746.32	0.2285	0.2285	0.2375	0.2335	0.2355	0.2285	3.06
SOCP	SOCEP S.A.	REGS	10	37,183	11,543.94	0.3180	0.3060	0.3200	0.3100	0.3060	0.3180	-3.77
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	50	111,322	1,190,740.42	10.7000	10.6800	10.7600	10.7000	10.6800	10.7000	-0.19
SFG	Sphera Franchise Group	REGS	4	28	577.50	20.7000	20.0000	20.7000	20.6000	20.0000	20.0000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	5	15,527	1,142.06	0.0724	0.0722	0.0744	0.0736	0.0744	0.0742	0.27
TRP	TERAPLAST SA	REGS	14	37,027	9,506.21	0.2590	0.2520	0.2650	0.2570	0.2650	0.2550	3.92
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	11	819	9,850.60	12.0000	12.0000	12.4500	12.0500	12.4500	12.4500	0.00
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	6	217,000	4,360.00	0.0205	0.0200	0.0205	0.0200	0.0200	0.0200	0.00
TBM	TURBOMECANICA S.A.	REGS	297	2,037,502	553,365.35	0.2705	0.2650	0.2750	0.2715	0.2735	0.2400	13.96
TUFE	TURISM FELIX S.A.	REGS	3	13,900	3,950.00	0.2860	0.2840	0.2860	0.2840	0.2840	0.3000	-5.33
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	16	130,953	11,274.90	0.0868	0.0850	0.0884	0.0862	0.0880	0.0884	-0.45
UZIN	UZINEXPORT SA BUCURESTI	XRS1	7	4,000	3,160.00	0.7900	0.7900	0.7900	0.7900	0.7900	0.7650	3.27
VNC	VRANCART SA	REGS	1	5,000	867.50	0.1735	0.1735	0.1735	0.1735	0.1735	0.1700	2.06

Quick download