Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 4/20/2022

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 123	Trades: 3,122	Volume: 16,401,732	Value: 22,169,966.66
Totals for the trading session:	Symbols: 216	Trades: 4,005	Volume: 19,145,044	Value: 32,113,913.12

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
BENTO	2B Intelligent Soft	XRS1	6	602	6,719.80	11.2000	11.1000	11.2000	11.2000	11.1000	11.3000	-1.77
2P	2PERFORMANT NETWORK	XRS1	2	30	117.00	3.9000	3.9000	3.9000	3.9000	3.9000	3.8800	0.52
AAG	AAGES S.A.	REGS	11	7,150	22,635.00	3.1600	3.1400	3.1800	3.1600	3.1800	3.1600	0.63
ABN	ABN Systems International	XRS1	9	992	4,157.36	4.3800	4.1000	4.3800	4.1900	4.3700	4.3900	-0.46
ADS	ADIDAS AG	XRSI	4	4	3,441.60	845.4000	845.4000	870.0000	860.4000	868.0000	848.6000	2.29
ADISS	ADISS	XRS1	2	450	422.10	0.9380	0.9380	0.9380	0.9380	0.9380	0.9280	1.08
AAB	AGROLAND AGRIBUSINESS	XRS1	1	17	520.20	30.6000	30.6000	30.6000	30.6000	30.6000	30.6000	0.00
AG	AGROLAND BUSINESS SYSTEM	XRS1	6	4,456	14,302.90	3.3200	3.2000	3.3200	3.2100	3.2850	3.2550	0.92
MILK	AGROSERV MARIUTA	XRS1	7	940	7,144.00	7.6000	7.6000	7.6000	7.6000	7.6000	7.6600	-0.78
CLAIM	AIR CLAIM	XRS1	11	2,020	4,267.53	2.2300	1.8200	2.4400	2.1100	2.4400	2.2300	9.42
ALRV	ALIMENTARA SA Slatina	XRS1	4	259	16,153.00	62.0000	62.0000	63.0000	62.5000	63.0000	61.5000	2.44
ALR	ALRO S.A.	REGS	15	5,891	8,461.66	1.4450	1.4100	1.4500	1.4350	1.4350	1.4450	-0.69
ALT	ALTUR S.A.	REGS	1	16,492	799.86	0.0485	0.0485	0.0485	0.0485	0.0485	0.0485	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	58	39,892	75,268.15	1.8650	1.8650	1.9000	1.8850	1.8800	1.8400	2.17
ATB	ANTIBIOTICE S.A.	REGS	5	2,370	1,270.22	0.5320	0.5320	0.5380	0.5360	0.5380	0.5300	1.51
AQ	AQUILA PART PROD COM	REGS	24	58,946	40,683.02	0.6900	0.6900	0.6940	0.6900	0.6900	0.6900	0.00
AST	ARCTIC STREAM	XRS1	6	228	4,574.00	20.2000	20.0000	20.2000	20.1000	20.0000	20.5000	-2.44
ARM	ARMATURA S.A.	REGS	1	100	12.80	0.1280	0.1280	0.1280	0.1280	0.1280	0.1160	10.34
AROBS	AROBS TRANSILVANIA SOFTWARE	XRS1	60	131,565	116,738.96	0.8880	0.8820	0.9000	0.8870	0.8820	0.8880	-0.68
ASC	ASCENDIA SA	XRS1	8	117	2,261.00	19.2000	19.2000	19.8000	19.3000	19.8000	18.5000	7.03
TLV	BANCA TRANSILVANIA S.A.	REGS	194	3,933,804	9,100,105.50	2.3250	2.3100	2.3250	2.3150	2.3150	2.2950	0.87
BAYN	BAYER AG.	XRSI	2	13	4,053.95	311.0000	311.0000	314.6500	311.8500	314.6500	310.2500	1.42
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	3	15	5,883.10	392.6500	388.6500	392.6500	392.2000	388.6500	379.0000	2.55
BIO	BIOFARM S.A.	REGS	19	37,831	23,535.17	0.6280	0.6200	0.6280	0.6220	0.6200	0.6280	-1.27
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	12	81,812	26,845.61	0.3345	0.3275	0.3345	0.3280	0.3340	0.3345	-0.15
BONA	BONAS IMPORT EXPORT	XRS1	1	400	584.00	1.4600	1.4600	1.4600	1.4600	1.4600	1.4500	0.69
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	359	68,401	918,693.48	13.5000	13.3000	13.6000	13.4400	13.3800	13.4800	-0.74
BKS	BRIKSTON CONSTRUCTION SOLUTIONS	XRS1	3	3	35.55	9.7500	9.7500	13.0000	11.9000	13.0000	12.8000	1.56
BVB	BURSA DE VALORI BUCURESTI SA	REGS	10	577	15,903.20	27.6000	27.5000	27.8000	27.6000	27.6000	27.8000	-0.72
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	15	1,251	23,538.90	18.7000	18.7000	18.9500	18.8000	18.8000	18.7000	0.53
CBC	CARBOCHIM S.A.	REGS	1	8	318.40	39.8000	39.8000	39.8000	39.8000	39.8000	39.8000	0.00
CEON	CEMACON SA	REGS	4	13,000	8,740.00	0.6800	0.6700	0.6800	0.6720	0.6700	0.6600	1.52
CCOM	CEREALCOM SA ALEXANDRIA	XRS1	1	3,900	156.00	0.0400	0.0400	0.0400	0.0400	0.0400	0.0360	11.11
CRC	CHIMCOMPLEX S.A. BORZESTI	REGS	22	1,273	23,926.85	18.6500	18.6500	19.0000	18.8000	19.0000	18.6000	2.15
CBKN	COMMERZBANK AG	XRSI	7	925	33,227.65	35.9000	35.5300	36.0700	35.9200	35.5300	35.2200	0.88
CMP	COMPA S. A.	REGS	6	17,241	8,967.06	0.5220	0.5180	0.5380	0.5200	0.5380	0.5220	3.07
COMI	CONDMAG S.A.	REGS	6	959,500	7,676.50	0.0080	0.0080	0.0085	0.0080	0.0080	0.0080	0.00
COVB	CONFECTII VASLUI SA Vaslui	XRS1	2	2,500	623.00	0.2480	0.2480	0.2500	0.2500	0.2500	0.2120	17.92
CC	CONNECTIONS CONSULT S.A.	XRS1	4	30	135.40	4.7000	4.5000	4.7000	4.5100	4.7000	4.5000	4.44
COTE	CONPET SA	REGS	77	10,907	850,793.40	78.0000	78.0000	78.6000	78.0000	78.0000	78.0000	0.00
CPLB	CONSTRUCTII COMPLEXE SA BUZAU	XRS1	1	35	297.50	8.5000	8.5000	8.5000	8.5000	8.5000	9.0000	-5.56
CTT	CONTINENTAL A.G.	XRSI	7	92	30,916.20	332.1000	332.0000	342.0000	336.0000	332.0000	315.0000	5.40
DBK	DEUTSCHE BANK AG	XRSI	9	821	39,112.55	47.5500	47.0000	47.7300	47.6400	47.3500	46.8700	1.02
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	2	149	5,069.68	34.0750	34.0000	34.0750	34.0250	34.0000	33.1400	2.60
DTE	DEUTSCHE TELEKOM AG.	XRSI	1	16	1,440.00	90.0000	90.0000	90.0000	90.0000	90.0000	89.8100	0.21
DIGI	Digi Communications N.V.	REGS	40	1,180	46,795.20	40.0000	39.4000	40.1000	39.7000	39.9000	40.0000	-0.25
DN	DN Agrar Group	XRS1	10	3,076	5,644.62	1.8300	1.8300	1.8400	1.8360	1.8300	1.8380	-0.44
DOIS	DORNA TURISM SA VATRA DORNEI	XRS1	1	6	17.88	2.9800	2.9800	2.9800	2.9800	2.9800	2.9800	0.00
EOAN	E.ON AG.	XRSI	1	5	250.50	50.1000	50.1000	50.1000	50.1000	50.1000	49.4400	1.33
ELJ	ELECTROAPARATAJ S.A.	REGS	2	12,500	1,377.50	0.1110	0.1100	0.1110	0.1100	0.1100	0.1100	0.00
ELGS	ELECTROARGES SA	REGS	1	2,000	796.00	0.3980	0.3980	0.3980	0.3980	0.3980	0.3960	0.51
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	1	1,000	1,500.00	1.5000	1.5000	1.5000	1.5000	1.5000	1.6500	-9.09
ELMA	ELECTROMAGNETICA SA	REGS	1	5,000	650.00	0.1300	0.1300	0.1300	0.1300	0.1300	0.1290	0.78
EMTL	ELECTROMETAL SA TIMISOARA	XRS1	1	279	6,975.00	25.0000	25.0000	25.0000	25.0000	25.0000	25.0000	0.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	5	151	1,976.30	14.8000	12.8000	14.8000	13.1000	12.8000	13.2000	-3.03
ELV	ELVILA S.A. BUCURESTI	XRS1	5	3,034	1,808.12	0.6000	0.5850	0.6000	0.5950	0.5850	0.6100	-4.10
EBS	Erste Group Bank AG	REGS	33	1,363	203,320.10	149.7000	147.0000	150.0000	149.1500	147.0000	149.7000	-1.80
EVER	EVERGENT INVESTMENTS S.A.	REGS	16	42,870	50,532.90	1.1900	1.1650	1.1900	1.1800	1.1700	1.1700	0.00
RMAH	FARMACEUTICA REMEDIA SA	REGS	14	15,663	10,202.09	0.6660	0.6480	0.6660	0.6520	0.6660	0.6660	0.00
FRB	FIREBYTE GAMES	XRS1	7	5,113	2,344.12	0.4400	0.4360	0.4660	0.4590	0.4650	0.4500	3.33
FP	FONDUL PROPRIETATEA	REGS	222	916,987	1,863,465.66	2.0500	2.0200	2.0500	2.0300	2.0200	2.0200	0.00
FOJE	FORAJ SONDE SA VIDELE	XRS1	2	60	369.50	6.1500	6.1500	6.2000	6.1500	6.2000	5.7000	8.77
GAOY	GASTRONOM SA BUZAU	XRS1	1	273	17,745.00	65.0000	65.0000	65.0000	65.0000	65.0000	65.0000	0.00
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	3	915	1,246.05	1.3500	1.3500	1.4300	1.3600	1.3900	1.3000	6.92
GSH	Grup Serban Holding	XRS1	12	7,594	15,142.55	1.9600	1.9600	2.0000	1.9950	2.0000	1.9900	0.50
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	17	34,687	59,575.10	1.7450	1.7050	1.7600	1.7200	1.7500	1.7450	0.29
ROC1	HOLDINGROCK1	XRS1	19	5,955	61,378.84	10.3400	10.2200	10.4800	10.3000	10.4800	10.2000	2.75
FERO	IAMBA ARAD S.A. ARAD	XRS1	1	100	30.60	0.3060	0.3060	0.3060	0.3060	0.3060	0.2760	10.87
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	70	153,811	108,158.92	0.7150	0.7000	0.7560	0.7030	0.7210	0.7300	-1.23
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	2	25,630	15,641.30	0.6100	0.6100	0.6240	0.6100	0.6240	0.6200	0.65
AMAL	INTERNATIONAL CAVIAR CORPORATION SA CALAN	XRS1	1	1,480	74.00	0.0500	0.0500	0.0500	0.0500	0.0500	0.0390	28.21
IPRU	IPROEB SA Bistrita	XRS1	1	3,500	1,540.00	0.4400	0.4400	0.4400	0.4400	0.4400	0.4340	1.38
IUBR	IUS SA BRASOV	XRS1	1	2,500	450.00	0.1800	0.1800	0.1800	0.1800	0.1800	0.2240	-19.64
LIH	LIFE IS HARD S.A.	XRS1	8	515	1,759.98	3.5800	3.3800	3.5800	3.4200	3.5800	3.5000	2.29
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	18	58,490	11,698.88	0.2000	0.2000	0.2020	0.2000	0.2020	0.2000	1.00
MAM	MAMBRICOLAJ S.A.	XRS1	44	22,304	76,668.61	4.1000	3.2800	4.1800	3.4400	3.7900	4.1600	-8.89
MECF	MECANICA CEAHLAU	REGS	1	3,000	387.00	0.1290	0.1290	0.1290	0.1290	0.1290	0.1290	0.00
M	MedLife S.A.	REGS	113	41,951	754,482.60	18.2000	17.9600	18.2800	17.9800	17.9800	18.2000	-1.21
DAI	Mercedes Benz Group AG	XRSI	1	3	971.70	323.9000	323.9000	323.9000	323.9000	323.9000	314.8000	2.89
NRF	NOROFERT S.A.	XRS1	86	16,284	133,913.94	8.0800	8.0800	8.3800	8.2200	8.3000	7.8000	6.41
OIL	OIL TERMINAL S.A.	REGS	2	10,000	1,495.00	0.1495	0.1495	0.1495	0.1495	0.1495	0.1500	-0.33
SNP	OMV PETROM S.A.	REGS	231	6,709,206	2,985,850.42	0.4400	0.4400	0.4475	0.4450	0.4475	0.4390	1.94
ONE	ONE UNITED PROPERTIES	REGS	39	492,549	643,381.77	1.3000	1.2960	1.3360	1.3060	1.3340	1.3000	2.62
PBK	PATRIA BANK S.A.	REGS	2	4,088	351.73	0.0878	0.0860	0.0878	0.0860	0.0860	0.0876	-1.83
PTRC	PETROCART SA PIATRA NEAMT	XRS1	1	500	72.50	0.1450	0.1450	0.1450	0.1450	0.1450	0.1120	29.46
PREB	PREBET SA AIUD	REGS	3	12,553	22,658.17	1.8050	1.8050	1.8050	1.8050	1.8050	1.8050	0.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	8	22,102	2,116.59	0.0986	0.0950	0.1030	0.0958	0.0996	0.0986	1.01
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	64	15,823	146,148.37	9.2000	9.1100	9.3000	9.2400	9.2000	9.1900	0.11
RKOT	RAIKO TRANSILVANIA	XRS1	8	3,513	4,918.40	1.4000	1.4000	1.4150	1.4000	1.4150	1.4000	1.07
REVA	REVA SA SIMERIA	XRS1	8	420	4,040.25	9.0500	9.0500	9.9000	9.6000	9.8500	9.1500	7.65
MCAB	ROMCAB SA	REGS	2	126	28.11	0.2230	0.2230	0.2320	0.2230	0.2320	0.2340	-0.85
RRC	ROMPETROL RAFINARE S.A.	REGS	11	56,290	3,998.67	0.0720	0.0705	0.0735	0.0710	0.0710	0.0740	-4.05
PTR	ROMPETROL WELL SERVICES S.A.	REGS	15	15,870	9,356.20	0.5700	0.5700	0.5940	0.5900	0.5940	0.5700	4.21
RPH	ROPHARMA SA	REGS	7	21,375	4,169.86	0.1970	0.1900	0.1970	0.1950	0.1900	0.2000	-5.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	107	7,290	319,443.95	43.6500	43.6000	43.9000	43.8000	43.9000	43.3500	1.27
SNG	S.N.G.N. ROMGAZ S.A.	REGS	122	24,219	1,080,623.65	44.5000	44.4500	44.8000	44.6000	44.8000	44.5000	0.67
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	33	516	124,248.00	240.0000	240.0000	242.0000	241.0000	241.5000	239.5000	0.84
SAFE	SAFETECH INNOVATIONS	XRS1	44	5,539	70,058.58	12.6000	12.5000	12.7600	12.6400	12.7400	12.5600	1.43
SIF1	SIF BANAT CRISANA S.A.	REGS	14	26,630	63,858.27	2.4100	2.3800	2.4100	2.4000	2.4000	2.4000	0.00
SIF4	SIF MUNTENIA S.A.	REGS	5	228	263.34	1.1550	1.1550	1.1550	1.1550	1.1550	1.1550	0.00
SIF5	SIF OLTENIA S.A.	REGS	16	34,431	66,838.17	1.9450	1.9100	1.9500	1.9400	1.9500	1.9400	0.52
SIGS	SIGSTRAT SA SIGHETU MARMATIEI	XRS1	1	10,000	2,100.00	0.2100	0.2100	0.2100	0.2100	0.2100	0.2100	0.00
SMTL	SIMTEL TEAM	XRS1	53	4,207	95,281.65	23.4000	22.4000	23.4000	22.6500	22.5000	23.2000	-3.02
SINA	SINATEX SA BUCURESTI	XRS1	10	53	5,573.00	105.0000	103.0000	112.0000	105.0000	107.0000	107.0000	0.00
STZ	SINTEZA S.A.	REGS	2	10,233	3,886.68	0.3720	0.3720	0.3800	0.3800	0.3800	0.4100	-7.32
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	66	54,900	477,588.24	8.7000	8.6300	8.7900	8.7000	8.7000	8.6900	0.12
CODE	Softbinator Technologies	XRS1	15	560	38,450.00	69.0000	67.8000	69.4000	68.6000	67.8000	69.0000	-1.74
SFG	Sphera Franchise Group	REGS	59	11,995	157,422.20	13.2000	13.0000	13.3000	13.1000	13.0000	13.1500	-1.14
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	126	1,405,998	274,470.38	0.1884	0.1884	0.2010	0.1952	0.1964	0.1884	4.25
REIT	Star Residence Invest	XRS1	2	200	34.90	0.1745	0.1745	0.1745	0.1745	0.1745	0.1750	-0.29
STKP	STK PROPERTIES S.A.	XRS1	7	2,173	4,946.52	2.2600	2.2600	2.3800	2.2800	2.2800	2.2600	0.88
TRP	TERAPLAST SA	REGS	165	515,963	342,630.73	0.6620	0.6600	0.6700	0.6640	0.6680	0.6640	0.60
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	13	844	15,417.10	18.1500	18.1500	18.3500	18.2500	18.2500	18.1500	0.55
TRANSI	TRANSILVANIA INVESTMENTS ALLIANCE S.A.	REGS	11	18,274	5,006.77	0.2740	0.2730	0.2850	0.2740	0.2850	0.2850	0.00
TRGI	TRANSPORTURI AUTO GIULESTI SA BUCURESTI	XRS1	1	14	952.00	68.0000	68.0000	68.0000	68.0000	68.0000	68.0000	0.00
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	53	27,834	245,182.07	8.7500	8.7400	8.9000	8.8100	8.8000	8.8000	0.00
TBM	TURBOMECANICA S.A.	REGS	16	69,785	16,895.19	0.2450	0.2360	0.2460	0.2420	0.2460	0.2490	-1.20
UNP	UNIPER S.E.	XRSI	1	50	6,170.00	123.4000	123.4000	123.4000	123.4000	123.4000	117.1000	5.38
UNIR	UNIREA SA CLUJ NAPOCA	XRS1	1	167	1,686.70	10.1000	10.1000	10.1000	10.1000	10.1000	10.4000	-2.88
UZT	UZTEL S.A.	REGS	1	400	780.00	1.9500	1.9500	1.9500	1.9500	1.9500	2.2400	-12.95
UZC	UZUC S.A.	XRS1	1	200	708.00	3.5400	3.5400	3.5400	3.5400	3.5400	3.5600	-0.56
BIOW	VIFRANA	XRS1	2	500	117.50	0.2350	0.2350	0.2350	0.2350	0.2350	0.2250	4.44
VNC	VRANCART SA	REGS	4	7,810	1,327.71	0.1745	0.1700	0.1745	0.1700	0.1700	0.1700	0.00

Quick download

Last session trades