Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 11/11/2018

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 84	Trades: 2,103	Volume: 21,545,460	Value: 44,165,433.82
Totals for the trading session:	Symbols: 136	Trades: 2,567	Volume: 21,834,216	Value: 45,687,997.16

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
ARS	AEROSTAR S.A.	REGS	4	525	2,615.20	4.9600	4.9600	5.0800	4.9800	5.0800	5.0800	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	14	42,762	30,069.30	0.6950	0.6950	0.7150	0.7050	0.7100	0.7100	0.00
AMO	AMONIL S.A.	REGS	3	179,000	486.30	0.0027	0.0027	0.0028	0.0027	0.0028	0.0028	0.00
ATB	ANTIBIOTICE S.A.	REGS	4	54,200	26,281.80	0.4850	0.4840	0.4850	0.4850	0.4850	0.4880	-0.61
UARG	ARGUS SA Constanta	XRS1	1	217	379.75	1.7500	1.7500	1.7500	1.7500	1.7500	1.8600	-5.91
TLV	BANCA TRANSILVANIA S.A.	REGS	270	2,984,385	7,057,309.15	2.3900	2.3550	2.3900	2.3650	2.3600	2.3500	0.43
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	1	337.65	337.6500	337.6500	337.6500	337.6500	337.6500	332.5500	1.53
BIO	BIOFARM S.A.	REGS	5	5,709	1,903.04	0.3370	0.3300	0.3380	0.3330	0.3370	0.3380	-0.30
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	13	18,769	20,216.87	1.0800	1.0600	1.0800	1.0750	1.0600	1.0700	-0.93
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	84	110,319	1,534,651.58	13.9400	13.8400	13.9800	13.9200	13.9000	13.7200	1.31
BVB	BURSA DE VALORI BUCURESTI SA	REGS	13	957	21,860.50	22.7000	22.7000	22.9000	22.8000	22.8000	22.9000	-0.44
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	33	204,704	4,749,417.70	23.3000	23.1500	23.5000	23.2000	23.2000	23.3500	-0.64
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	2	74,000	5,106.00	0.0690	0.0690	0.0690	0.0690	0.0690	0.0700	-1.43
CEON	CEMACON SA	REGS	42	189,789	60,389.13	0.3210	0.3150	0.3240	0.3180	0.3200	0.3250	-1.54
CBKN	COMMERZBANK AG	XRSI	9	1,683	53,105.45	31.3100	31.1400	31.7250	31.5550	31.3850	32.0750	-2.15
CMP	COMPA S. A.	REGS	15	15,880	14,035.13	0.8900	0.8800	0.8900	0.8840	0.8900	0.8920	-0.22
COMI	CONDMAG S.A.	REGS	3	178,568	2,499.95	0.0140	0.0140	0.0140	0.0140	0.0140	0.0135	3.70
COVB	CONFECTII VASLUI SA Vaslui	XRS1	1	3,000	336.00	0.1120	0.1120	0.1120	0.1120	0.1120	0.1120	0.00
COTE	CONPET SA	REGS	82	3,785	318,035.50	84.6000	84.0000	84.6000	84.0000	84.0000	84.6000	-0.71
CONQ	CONTACTOARE SA BUZAU	XDS1	1	57,913	347,478.00	6.0000	6.0000	6.0000	6.0000	6.0000	1.5000	300.00
CNTE	CONTED SA	REGS	1	3	69.00	23.0000	23.0000	23.0000	23.0000	23.0000	23.0000	0.00
CTT	CONTINENTAL A.G.	XRSI	1	4	2,344.80	586.2000	586.2000	586.2000	586.2000	586.2000	578.6000	1.31
DAI	DAIMLER A.G.	XRSI	6	33	7,266.40	217.0500	217.0500	222.3500	220.2000	219.8000	215.6500	1.92
DBK	DEUTSCHE BANK AG	XRSI	31	3,558	123,543.98	34.3000	34.3000	35.3650	34.7250	35.3400	35.7800	-1.23
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	1	30	2,673.60	89.1200	89.1200	89.1200	89.1200	89.1200	89.4600	-0.38
DIGI	Digi Communications N.V.	REGS	16	5,186	147,294.90	28.4000	28.3000	28.5000	28.4000	28.4000	28.4000	0.00
EOAN	E.ON AG.	XRSI	1	100	4,125.00	41.2500	41.2500	41.2500	41.2500	41.2500	41.3500	-0.24
ELGS	ELECTROARGES SA	REGS	10	2,104	2,460.15	1.1500	1.1500	1.2000	1.1700	1.2000	1.2200	-1.64
ELMA	ELECTROMAGNETICA SA	REGS	21	900,257	135,038.55	0.1500	0.1500	0.1500	0.1500	0.1500	0.1500	0.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	1	1,900	11,400.00	6.0000	6.0000	6.0000	6.0000	6.0000	5.9500	0.84
EPT	ELECTROPUTERE S.A.	REGS	1	5,500	44.00	0.0080	0.0080	0.0080	0.0080	0.0080	0.0080	0.00
EPN	EMA PIATRA NEAMT S.A.	XRS1	1	2,100	336.00	0.1600	0.1600	0.1600	0.1600	0.1600	0.1500	6.67
EBS	Erste Group Bank AG	REGS	75	2,481	368,242.60	151.4500	147.3000	151.4500	148.4500	147.3000	152.0000	-3.09
RMAH	FARMACEUTICA REMEDIA SA	REGS	3	360	142.64	0.3900	0.3900	0.4460	0.3960	0.3900	0.4160	-6.25
FP	FONDUL PROPRIETATEA	REGS	26	1,497,517	1,419,316.39	0.9460	0.9460	0.9540	0.9480	0.9540	0.9490	0.53
IARV	IAR SA Brasov	REGS	1	100	792.00	7.9200	7.9200	7.9200	7.9200	7.9200	8.0000	-1.00
IASX	IASITEX SA IASI	XRS1	4	98	632.10	6.4500	6.4500	6.4500	6.4500	6.4500	7.3000	-11.64
ARCV	IMOTRUST SA ARAD	XRS1	14	299,528	4,215.48	0.0144	0.0140	0.0144	0.0142	0.0140	0.0146	-4.11
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	17	64,895	63,700.48	0.9760	0.9720	0.9860	0.9820	0.9860	0.9760	1.02
INSI	INDUSTRIA SARMEI CAMPIA TURZII SA	XRS1	1	40	4.52	0.1130	0.1130	0.1130	0.1130	0.1130	0.1120	0.89
IPRU	IPROEB SA Bistrita	XRS1	8	10,200	7,794.56	0.7740	0.7600	0.7920	0.7640	0.7920	0.7800	1.54
MACO	MACOFIL SA TG. JIU	XRS1	45	57,844	115,475.74	2.0000	1.9000	2.1200	2.0000	2.0200	2.1800	-7.34
MECP	MECON SA BRASOV	XRS1	1	1	22.80	22.8000	22.8000	22.8000	22.8000	22.8000	9.2000	147.83
M	MedLife S.A.	REGS	19	14,289	386,965.10	27.0000	27.0000	27.1000	27.1000	27.1000	27.5000	-1.45
OIL	OIL TERMINAL S.A.	REGS	10	120,002	17,150.40	0.1442	0.1428	0.1490	0.1430	0.1490	0.1494	-0.27
OLT	OLTCHIM S.A. RM. VALCEA	REGS	10	19,320	4,926.60	0.2550	0.2550	0.2550	0.2550	0.2550	0.2990	-14.72
SNP	OMV PETROM S.A.	REGS	151	4,916,724	1,770,252.67	0.3620	0.3590	0.3625	0.3600	0.3590	0.3610	-0.55
PBK	PATRIA BANK S.A.	REGS	23	903,005	72,312.24	0.0820	0.0800	0.0822	0.0802	0.0820	0.0826	-0.73
POBR	POIANA BRASOV SA BRASOV	XRS1	1	85	2.98	0.0350	0.0350	0.0350	0.0350	0.0350	0.0300	16.67
PREB	PREBET SA AIUD	REGS	3	5,079	1,401.80	0.2760	0.2760	0.2760	0.2760	0.2760	0.2780	-0.72
PCTM	PRIMA CONSTRUCT SA TIMISOARA	XRS1	4	123	1,353.00	11.0000	11.0000	11.0000	11.0000	11.0000	30.0000	-63.33
PRIB	PRIMCOM SA BUCURESTI	XRS1	3	75	590.20	7.6500	7.6500	8.0000	7.8500	8.0000	7.6000	5.26
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	5	21,300	1,491.50	0.0700	0.0700	0.0705	0.0700	0.0705	0.0705	0.00
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	4	213	3,883.60	18.2000	18.2000	18.3000	18.2500	18.3000	18.2000	0.55
REVA	REVA SA SIMERIA	XRS1	2	187	1,309.00	7.0000	7.0000	7.0000	7.0000	7.0000	7.7000	-9.09
ROCE	ROMCARBON SA	REGS	26	374,680	47,518.37	0.1275	0.1260	0.1295	0.1270	0.1275	0.1300	-1.92
RRC	ROMPETROL RAFINARE S.A.	REGS	3	5,000	246.00	0.0490	0.0490	0.0500	0.0492	0.0490	0.0490	0.00
PTR	ROMPETROL WELL SERVICES S.A.	REGS	5	18,942	5,820.10	0.3060	0.3040	0.3180	0.3080	0.3180	0.3080	3.25
RPH	ROPHARMA SA	REGS	4	575,000	163,292.00	0.2820	0.2820	0.2840	0.2840	0.2840	0.2840	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	292	364,426	3,526,238.39	9.7500	9.5900	9.7800	9.6800	9.6600	9.6900	-0.31
SNG	S.N.G.N. ROMGAZ S.A.	REGS	104	107,238	3,840,075.10	35.9500	35.8000	35.9500	35.8000	35.8500	35.8000	0.14
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	70	3,583	1,252,033.00	350.0000	347.0000	351.0000	349.5000	351.0000	349.0000	0.57
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	2	100	530.00	5.3000	5.3000	5.3000	5.3000	5.3000	5.5000	-3.64
SAP	SAP SE	XRSI	1	20	8,298.00	414.9000	414.9000	414.9000	414.9000	414.9000	407.6500	1.78
SCBC	SCUT SA BACAU	XRS1	2	125	1,162.50	9.3000	9.3000	9.3000	9.3000	9.3000	9.3000	0.00
SIF1	SIF BANAT CRISANA S.A.	REGS	21	4,738	11,006.33	2.3600	2.3100	2.3600	2.3200	2.3600	2.3100	2.16
CAOR	SIF HOTELURI SA	REGS	8	25,264	29,599.05	1.2800	1.0800	1.2800	1.1700	1.0800	1.2700	-14.96
SIF2	SIF MOLDOVA S.A.	REGS	54	304,410	371,515.79	1.2600	1.2020	1.2600	1.2200	1.2400	1.2280	0.98
SIF4	SIF MUNTENIA S.A.	REGS	71	258,645	159,893.80	0.6160	0.6140	0.6220	0.6180	0.6200	0.6100	1.64
SIF5	SIF OLTENIA S.A.	DEALS	1	4,800,000	9,984,000.00	2.0800	2.0800	2.0800	2.0800	2.0800	2.0800	0.00
SIF5	SIF OLTENIA S.A.	REGS	70	98,913	204,337.54	2.0850	2.0600	2.0900	2.0650	2.0800	2.0800	0.00
SIF3	SIF TRANSILVANIA S.A.	REGS	66	586,522	122,452.15	0.2085	0.2065	0.2110	0.2090	0.2110	0.2085	1.20
SINT	SINTOFARM SA BUCURESTI	XRS1	1	79	64.78	0.8200	0.8200	0.8200	0.8200	0.8200	1.3000	-36.92
SOCP	SOCEP S.A.	REGS	3	22,500	6,805.66	0.3020	0.3020	0.3040	0.3020	0.3040	0.3060	-0.65
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	80	486,719	5,384,250.60	11.0800	11.0000	11.1800	11.0600	11.1800	11.1400	0.36
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	14	70,362	5,346.71	0.0768	0.0754	0.0770	0.0760	0.0760	0.0768	-1.04
TRP	TERAPLAST SA	REGS	21	51,938	18,245.01	0.3550	0.3500	0.3550	0.3510	0.3500	0.3520	-0.57
COTR	TRANSILVANIA CONSTRUCTII SA	REGS	1	10	500.00	50.0000	50.0000	50.0000	50.0000	50.0000	49.8000	0.40
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	2	7,000	190.00	0.0270	0.0270	0.0275	0.0270	0.0275	0.0255	7.84
TBM	TURBOMECANICA S.A.	REGS	39	286,341	65,853.55	0.2330	0.2260	0.2330	0.2300	0.2330	0.2340	-0.43
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	6	15,000	1,395.50	0.0930	0.0922	0.0946	0.0930	0.0930	0.0972	-4.32
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	7	167	6,326.40	38.0000	37.0000	38.0000	37.8000	38.0000	38.0000	0.00
VESY	VES SA	REGS	2	15,000	577.50	0.0385	0.0385	0.0385	0.0385	0.0385	0.0370	4.05
VNC	VRANCART SA	REGS	3	80,000	14,030.00	0.1760	0.1750	0.1760	0.1755	0.1750	0.1775	-1.41
SCD	ZENTIVA S.A.	REGS	3	2,331	8,741.25	3.7500	3.7500	3.7500	3.7500	3.7500	3.7500	0.00

Quick download