Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 5/26/2019

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 98	Trades: 2,883	Volume: 32,324,175	Value: 46,179,677.38
Totals for the trading session:	Symbols: 144	Trades: 3,055	Volume: 32,631,833	Value: 46,841,003.61

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	5	1,240	3,720.30	3.0000	3.0000	3.0200	3.0000	3.0000	3.0000	0.00
NUIA	ABO MIX SA	XRS1	3	1,434	3,326.88	2.3200	2.3200	2.3200	2.3200	2.3200	7.0000	-66.86
ARS	AEROSTAR S.A.	REGS	1	79	398.95	5.0500	5.0500	5.0500	5.0500	5.0500	5.0500	0.00
ALV	ALLIANZ SE	XRSI	1	4	4,036.00	1,009.0000	1,009.0000	1,009.0000	1,009.0000	1,009.0000	1,009.6000	-0.06
ALR	ALRO S.A.	REGS	27	17,551	37,800.76	2.1600	2.1500	2.1600	2.1500	2.1500	2.1600	-0.46
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	5	1,280	887.48	0.6900	0.6900	0.7000	0.6940	0.6900	0.7000	-1.43
AMPL	AMPLO SA PLOIESTI	XRS1	2	857	942.70	1.1000	1.1000	1.1000	1.1000	1.1000	0.2720	304.41
ATB	ANTIBIOTICE S.A.	REGS	15	15,663	7,720.34	0.5000	0.4900	0.5000	0.4930	0.4940	0.5000	-1.20
UARG	ARGUS SA Constanta	XRS1	1	622	1,020.08	1.6400	1.6400	1.6400	1.6400	1.6400	1.6000	2.50
ARM	ARMATURA S.A.	REGS	1	10	1.50	0.1500	0.1500	0.1500	0.1500	0.1500	0.1390	7.91
ARTE	ARTEGO SA	REGS	2	161	1,110.90	6.9000	6.9000	6.9000	6.9000	6.9000	6.6000	4.55
ASC	ASCENDIA SA	XRS1	3	494	1,976.00	4.0000	4.0000	4.0000	4.0000	4.0000	4.2000	-4.76
TLV	BANCA TRANSILVANIA S.A.	REGS	466	5,833,882	13,825,419.98	2.3750	2.3400	2.3800	2.3700	2.3400	2.3800	-1.68
BRM	BERMAS S.A.	REGS	1	288	368.64	1.2800	1.2800	1.2800	1.2800	1.2800	1.2900	-0.78
BIO	BIOFARM S.A.	REGS	2	6,700	2,244.54	0.3350	0.3350	0.3390	0.3350	0.3390	0.3400	-0.29
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	212	224,298	775,482.75	3.3700	3.3000	3.5200	3.4600	3.4200	3.3700	1.48
BRCR	BRAICONF SA BRAILA	XRS1	5	5,700	1,724.40	0.3020	0.2960	0.3080	0.3020	0.3080	0.3060	0.65
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	187	549,003	6,766,460.00	12.4000	12.2400	12.4800	12.3200	12.3000	12.4000	-0.81
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	1	5	68.50	13.7000	13.7000	13.7000	13.7000	13.7000	13.7000	0.00
BUCV	BUCUR SA Bucuresti	XRS1	1	4,900	1,519.00	0.3100	0.3100	0.3100	0.3100	0.3100	0.3300	-6.06
BVB	BURSA DE VALORI BUCURESTI SA	REGS	52	12,428	272,902.00	22.0000	21.8000	22.1000	22.0000	22.1000	22.1000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	36	5,180	109,211.70	21.0000	21.0000	21.3000	21.1000	21.0000	21.1000	-0.47
ARMT	CAROMET SA CARANSEBES	XRS1	1	1	0.61	0.6100	0.6100	0.6100	0.6100	0.6100	1.2000	-49.17
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	1	7,000	504.00	0.0720	0.0720	0.0720	0.0720	0.0720	0.0705	2.13
CEON	CEMACON SA	REGS	9	22,726	8,414.76	0.3700	0.3700	0.3740	0.3700	0.3710	0.3750	-1.07
CCOM	CEREALCOM SA ALEXANDRIA	XRS1	1	2,888	54.87	0.0190	0.0190	0.0190	0.0190	0.0190	0.0190	0.00
CMP	COMPA S. A.	REGS	74	264,059	204,299.86	0.7860	0.7700	0.7860	0.7740	0.7700	0.7940	-3.02
COMI	CONDMAG S.A.	REGS	1	10,000	120.00	0.0120	0.0120	0.0120	0.0120	0.0120	0.0125	-4.00
COEC	CONECT BUSINESS PARK SA BUCURESTI	XRS1	2	45	1,350.00	30.0000	30.0000	30.0000	30.0000	30.0000	28.4000	5.63
COTE	CONPET SA	REGS	30	1,302	103,214.00	79.6000	79.0000	79.6000	79.2000	79.4000	79.4000	0.00
CNTE	CONTED SA	REGS	2	45	1,250.00	27.6000	27.6000	28.0000	27.8000	28.0000	27.0000	3.70
CTT	CONTINENTAL A.G.	XRSI	1	2	1,209.00	604.5000	604.5000	604.5000	604.5000	604.5000	613.6000	-1.48
DAI	DAIMLER A.G.	XRSI	1	4	904.00	226.0000	226.0000	226.0000	226.0000	226.0000	227.4500	-0.64
DBK	DEUTSCHE BANK AG	XRSI	6	1,327	39,157.40	29.5800	29.5000	29.5800	29.5100	29.5000	30.0250	-1.75
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	5	165	11,434.40	69.3000	68.9200	69.7200	69.3000	69.0200	70.0200	-1.43
DIGI	Digi Communications N.V.	REGS	71	14,464	422,773.20	29.6000	28.8000	29.7000	29.2000	29.7000	29.4000	1.02
ELJ	ELECTROAPARATAJ S.A.	REGS	4	39,105	2,890.42	0.0740	0.0735	0.0940	0.0740	0.0940	0.0850	10.59
ELGS	ELECTROARGES SA	REGS	7	1,628	1,889.11	1.1700	1.1550	1.1700	1.1600	1.1650	1.1700	-0.43
ELMA	ELECTROMAGNETICA SA	REGS	3	4,960	660.40	0.1325	0.1325	0.1365	0.1330	0.1365	0.1375	-0.73
EPT	ELECTROPUTERE S.A.	REGS	4	561	5.38	0.0090	0.0090	0.0105	0.0095	0.0105	0.0105	0.00
ELV	ELVILA S.A. BUCURESTI	XRS1	6	3,206	2,725.10	0.8500	0.8500	0.8500	0.8500	0.8500	0.8000	6.25
EBS	Erste Group Bank AG	REGS	81	1,797	267,950.95	151.8000	147.9000	151.8000	149.1000	148.1000	154.2000	-3.96
RMAH	FARMACEUTICA REMEDIA SA	REGS	7	4,140	1,606.67	0.3920	0.3800	0.4280	0.3880	0.4280	0.4260	0.47
FP	FONDUL PROPRIETATEA	REGS	49	942,123	971,368.86	1.0450	1.0300	1.0450	1.0300	1.0300	1.0200	0.98
GAOY	GASTRONOM SA BUZAU	XRS1	12	482	22,654.00	47.0000	47.0000	47.0000	47.0000	47.0000	49.0000	-4.08
IARV	IAR SA Brasov	REGS	11	1,653	14,864.50	8.9500	8.9500	9.0000	9.0000	9.0000	9.0000	0.00
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	10	157,675	178,571.51	1.1300	1.1300	1.1400	1.1350	1.1300	1.1400	-0.88
IPRU	IPROEB SA Bistrita	XRS1	1	2,000	1,740.00	0.8700	0.8700	0.8700	0.8700	0.8700	0.8700	0.00
LIH	LIFE IS HARD S.A.	XDS1	1	50,000	300,000.00	6.0000	6.0000	6.0000	6.0000	6.0000	6.6500	-9.77
LIH	LIFE IS HARD S.A.	XRS1	5	800	5,172.40	6.5000	6.4000	6.5000	6.4500	6.4000	6.6500	-3.76
METY	MECANICA ROTES SA Targoviste	XRS1	9	10,676	2,396.99	0.2260	0.2200	0.2260	0.2240	0.2200	0.2680	-17.91
M	MedLife S.A.	REGS	23	882	28,637.40	33.7000	32.0000	33.7000	32.5000	32.0000	32.5000	-1.54
MELE	METAL LEMN SA CRAIOVA	XRS1	2	3	162.00	54.0000	54.0000	54.0000	54.0000	54.0000	47.0000	14.89
MOBD	MOBAM SA BAIA MARE	XRS1	1	800	2,240.00	2.8000	2.8000	2.8000	2.8000	2.8000	2.7800	0.72
MODY	MOLDOVA SA VASLUI	XRS1	1	5,011	2,054.51	0.4100	0.4100	0.4100	0.4100	0.4100	0.4200	-2.38
NACH	NAPOCHIM SA Cluj	XRS1	1	78	78.00	1.0000	1.0000	1.0000	1.0000	1.0000	1.0000	0.00
OIL	OIL TERMINAL S.A.	REGS	7	18,480	2,850.89	0.1550	0.1540	0.1550	0.1545	0.1540	0.1550	-0.65
SNP	OMV PETROM S.A.	REGS	301	19,381,436	7,439,001.65	0.3850	0.3780	0.3875	0.3840	0.3850	0.3845	0.13
PBK	PATRIA BANK S.A.	REGS	8	41,730	3,547.05	0.0850	0.0850	0.0850	0.0850	0.0850	0.0850	0.00
PTRC	PETROCART SA PIATRA NEAMT	XRS1	2	15,000	6,300.00	0.4200	0.4200	0.4200	0.4200	0.4200	0.4860	-13.58
PRBU	PRACTIC SA Bucuresti	XRS1	1	7	4,340.00	620.0000	620.0000	620.0000	620.0000	620.0000	580.0000	6.90
PREB	PREBET SA AIUD	REGS	56	1,217,232	493,158.47	0.3860	0.3820	0.4100	0.4060	0.3960	0.3860	2.59
PPL	PRODPLAST S.A.	REGS	1	300	756.00	2.5200	2.5200	2.5200	2.5200	2.5200	2.5200	0.00
VAC	PRODVINALCO S.A.	XRS1	2	52	224.64	4.3200	4.3200	4.3200	4.3200	4.3200	4.1000	5.37
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	14	51,201	1,218,651.70	24.0000	23.8000	24.0000	23.8000	23.8000	24.0000	-0.83
RETZ	RETEZAT SA SIBIU	XRS1	1	100	1,600.00	16.0000	16.0000	16.0000	16.0000	16.0000	14.0000	14.29
RTRA	RETRASIB SA	REGS	1	3,824	879.52	0.2300	0.2300	0.2300	0.2300	0.2300	0.2600	-11.54
RORX	ROMAERO SA BUCURESTI	XRS1	1	100	1,890.00	18.9000	18.9000	18.9000	18.9000	18.9000	17.8000	6.18
ROCE	ROMCARBON SA	REGS	13	140,910	16,978.08	0.1200	0.1190	0.1210	0.1205	0.1190	0.1200	-0.83
RRC	ROMPETROL RAFINARE S.A.	REGS	2	20,100	934.65	0.0465	0.0465	0.0465	0.0465	0.0465	0.0455	2.20
PTR	ROMPETROL WELL SERVICES S.A.	REGS	3	3,102	1,028.53	0.3320	0.3300	0.3380	0.3320	0.3380	0.3320	1.81
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	91	103,858	1,119,425.98	10.7200	10.6800	10.8600	10.7800	10.8400	10.7600	0.74
SNG	S.N.G.N. ROMGAZ S.A.	REGS	293	77,125	2,443,891.50	31.8500	31.5000	32.0000	31.7000	31.5000	31.7500	-0.79
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	79	1,417	494,980.00	350.0000	348.0000	350.0000	349.5000	350.0000	350.5000	-0.14
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	11	6,229	59,007.40	8.3000	8.3000	9.9000	9.4500	9.9000	8.0000	23.75
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	1	1,000	3,220.00	3.2200	3.2200	3.2200	3.2200	3.2200	3.2200	0.00
SATU	SATURN SA ALBA IULIA	XRS1	3	100	950.00	9.5000	9.5000	9.5000	9.5000	9.5000	9.9000	-4.04
SELC	SELCA SA PITESTI	XRS1	1	500	500.00	1.0000	1.0000	1.0000	1.0000	1.0000	1.1000	-9.09
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	1	1	4.28	4.2800	4.2800	4.2800	4.2800	4.2800	3.7200	15.05
SIF1	SIF BANAT CRISANA S.A.	REGS	25	22,327	48,913.29	2.1800	2.1800	2.2000	2.1900	2.2000	2.1800	0.92
SIF2	SIF MOLDOVA S.A.	REGS	74	220,862	294,802.82	1.3450	1.3300	1.3450	1.3350	1.3300	1.3350	-0.37
SIF4	SIF MUNTENIA S.A.	REGS	28	47,557	29,938.06	0.6300	0.6280	0.6300	0.6300	0.6280	0.6300	-0.32
SIF5	SIF OLTENIA S.A.	REGS	37	32,955	68,568.97	2.1000	2.0700	2.1000	2.0800	2.0700	2.0900	-0.96
SIF3	SIF TRANSILVANIA S.A.	REGS	48	311,274	83,160.86	0.2660	0.2650	0.2690	0.2670	0.2680	0.2670	0.37
STZ	SINTEZA S.A.	REGS	5	23,670	5,713.80	0.2360	0.2360	0.2520	0.2420	0.2500	0.2560	-2.34
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	69	649,116	7,301,686.65	11.3000	11.0500	11.3000	11.2500	11.1000	11.3000	-1.77
SFG	Sphera Franchise Group	REGS	9	6,007	121,226.70	20.1000	20.1000	20.4000	20.2000	20.1000	20.1000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	14	152,810	11,876.21	0.0772	0.0772	0.0790	0.0778	0.0790	0.0786	0.51
STOF	STOFE SA BUHUSI	XRS1	4	93	84.63	0.9100	0.9100	0.9100	0.9100	0.9100	0.8100	12.35
TRP	TERAPLAST SA	REGS	14	44,723	12,740.42	0.2820	0.2820	0.2860	0.2850	0.2850	0.2830	0.71
ART	TMK - ARTROM S.A.	REGS	1	40	152.00	3.8000	3.8000	3.8000	3.8000	3.8000	3.4400	10.47
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	2	120	1,488.00	12.4000	12.4000	12.4000	12.4000	12.4000	12.5000	-0.80
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	5	93,900	2,126.25	0.0225	0.0225	0.0230	0.0225	0.0230	0.0225	2.22
TBM	TURBOMECANICA S.A.	REGS	120	1,086,613	391,127.05	0.3630	0.3570	0.3630	0.3600	0.3580	0.3610	-0.83
TUAA	TURISM COVASNA SA COVASNA	XRS1	3	179,988	7,665.27	0.0425	0.0425	0.0740	0.0425	0.0740	0.0405	82.72
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	15	119,307	13,406.42	0.1130	0.1100	0.1130	0.1120	0.1120	0.1140	-1.75
UNIT	UNITEH SA TIMISOARA	XRS1	2	57	2,053.20	36.2000	36.0000	36.2000	36.0000	36.0000	36.2000	-0.55
VIAG	VINALCOOL ARGES SA PITESTI	XRS1	3	1,870	205.70	0.1100	0.1100	0.1100	0.1100	0.1100	0.0300	266.67
SCD	ZENTIVA S.A.	REGS	40	13,695	47,923.07	3.6300	3.4000	3.6300	3.5000	3.5900	3.9000	-7.95

Quick download

Last session trades