Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 8/26/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 90	Trades: 2,779	Volume: 22,790,707	Value: 115,827,204.62
Totals for the trading session:	Symbols: 150	Trades: 3,287	Volume: 23,379,677	Value: 121,818,094.41

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	6	2,900	8,322.00	2.8800	2.8600	2.8800	2.8600	2.8600	2.9200	-2.05
ARS	AEROSTAR S.A.	REGS	1	350	1,568.00	4.4800	4.4800	4.4800	4.4800	4.4800	4.5000	-0.44
ALR	ALRO S.A.	REGS	6	968	1,895.05	1.9550	1.9550	1.9600	1.9600	1.9600	1.9550	0.26
BBGA	ALUM SA Tulcea	XRS1	1	50	104.00	2.0800	2.0800	2.0800	2.0800	2.0800	2.2800	-8.77
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	3	2,400	1,829.30	0.7700	0.7600	0.7700	0.7600	0.7600	0.7550	0.66
ATB	ANTIBIOTICE S.A.	REGS	12	15,663	7,830.97	0.5100	0.4980	0.5100	0.5000	0.5000	0.4960	0.81
ARAX	ARMAX GAZ SA Medias	XRS1	4	1,171	867.44	0.7500	0.7350	0.7500	0.7400	0.7350	0.7500	-2.00
TLV	BANCA TRANSILVANIA S.A.	REGS	530	2,388,093	5,575,093.14	2.3800	2.3200	2.3800	2.3350	2.3200	2.3350	-0.64
BAYN	BAYER AG.	XRSI	3	24	6,340.00	266.3500	263.6500	266.3500	264.1500	263.6500	266.3500	-1.01
BIO	BIOFARM S.A.	REGS	11	5,771	2,338.01	0.4120	0.4020	0.4120	0.4060	0.4020	0.4080	-1.47
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	161	914,604	576,292.68	0.6700	0.6200	0.6700	0.6300	0.6540	0.6600	-0.91
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	85	166,036	2,093,807.66	12.8400	12.4800	12.8400	12.6200	12.5000	12.8000	-2.34
BVB	BURSA DE VALORI BUCURESTI SA	REGS	20	3,235	80,605.10	25.0000	24.9000	25.1000	24.9000	25.0000	25.1000	-0.40
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	38	6,016	140,808.50	23.5000	23.2000	23.7000	23.4000	23.4000	23.5000	-0.43
CEON	CEMACON SA	REGS	5	21,023	6,627.36	0.3200	0.3150	0.3200	0.3150	0.3200	0.3200	0.00
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	6	550	1,345.00	2.4600	2.4400	2.4600	2.4400	2.4400	2.6000	-6.15
CTUL	COMCEREAL SA TULCEA	XRS1	2	20	144.00	7.0000	7.0000	7.4000	7.2000	7.4000	7.4000	0.00
CBKN	COMMERZBANK AG	XRSI	14	2,176	43,499.58	20.0000	19.7500	20.0000	19.9900	19.9650	20.0000	-0.18
CMP	COMPA S. A.	REGS	5	99,000	59,598.00	0.6020	0.6020	0.6020	0.6020	0.6020	0.6020	0.00
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	1	595,380	104,191.50	0.1750	0.1750	0.1750	0.1750	0.1750	0.1950	-10.26
COTE	CONPET SA	REGS	21	660	49,937.80	76.0000	75.6000	76.0000	75.6000	75.8000	75.6000	0.26
DAFR	DAFORA SA	REGS	1	1,000	12.40	0.0124	0.0124	0.0124	0.0124	0.0124	0.0130	-4.62
DAI	DAIMLER A.G.	XRSI	1	35	7,577.50	216.5000	216.5000	216.5000	216.5000	216.5000	216.4000	0.05
DBK	DEUTSCHE BANK AG	XRSI	12	755	25,557.77	34.1000	33.5500	34.1000	33.8500	33.7750	34.5000	-2.10
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	161	23,921	824,999.77	35.6000	33.5000	35.6000	34.4900	35.0000	36.0500	-2.91
DIGI	Digi Communications N.V.	REGS	198	54,248	1,666,955.60	32.5000	30.0000	32.5000	30.7000	30.5000	32.4000	-5.86
EOAN	E.ON AG.	XRSI	2	70	3,215.50	45.9500	45.9000	45.9500	45.9400	45.9000	46.1100	-0.46
ELGS	ELECTROARGES SA	REGS	1	1,000	910.00	0.9100	0.9100	0.9100	0.9100	0.9100	0.9100	0.00
ELMA	ELECTROMAGNETICA SA	REGS	5	19,000	2,451.00	0.1290	0.1290	0.1290	0.1290	0.1290	0.1300	-0.77
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	1	50	375.00	7.5000	7.5000	7.5000	7.5000	7.5000	7.9000	-5.06
EBS	Erste Group Bank AG	REGS	350	26,511	2,320,529.24	88.5200	87.0000	88.8800	87.5400	87.3800	88.4400	-1.20
RMAH	FARMACEUTICA REMEDIA SA	REGS	4	15,000	8,400.00	0.5600	0.5600	0.5600	0.5600	0.5600	0.5500	1.82
FP	FONDUL PROPRIETATEA	REGS	82	3,615,051	4,811,263.31	1.3300	1.3150	1.3400	1.3300	1.3300	1.3300	0.00
FERO	IAMBA ARAD S.A. ARAD	XRS1	1	100	29.40	0.2940	0.2940	0.2940	0.2940	0.2940	0.2820	4.26
IAMU	IAMU SA BLAJ	XRS1	4	1,516	8,437.60	5.4000	5.4000	5.6000	5.5500	5.6000	5.4000	3.70
IARV	IAR SA Brasov	REGS	6	885	11,803.50	13.4500	13.3000	13.7000	13.3500	13.7000	13.8000	-0.72
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	17	10,409	16,344.45	1.5550	1.5500	1.5850	1.5700	1.5750	1.5650	0.64
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	2	674	986.26	1.4900	1.4600	1.4900	1.4600	1.4600	1.4300	2.10
INTA	INDEPENDENTA SA SIBIU	XRS1	1	45	184.50	4.1000	4.1000	4.1000	4.1000	4.1000	4.1000	0.00
IPRU	IPROEB SA Bistrita	XRS1	7	25,918	20,993.58	0.8100	0.8100	0.8100	0.8100	0.8100	0.8000	1.25
IPRO	IPROLAM SA BUCURESTI	XRS1	1	283	2,264.00	8.0000	8.0000	8.0000	8.0000	8.0000	8.4000	-4.76
LIH	LIFE IS HARD S.A.	XRS1	4	545	4,923.65	8.7500	8.7500	9.1000	9.0500	9.1000	9.0000	1.11
MACO	MACOFIL SA TG. JIU	XRS1	9	1,800	13,106.00	7.4000	7.1500	7.4000	7.3000	7.1500	7.6000	-5.92
MTCR	MAT SA CRAIOVA	XRS1	1	50	146.00	2.9200	2.9200	2.9200	2.9200	2.9200	2.9200	0.00
MECF	MECANICA CEAHLAU	REGS	1	5,000	650.00	0.1300	0.1300	0.1300	0.1300	0.1300	0.1300	0.00
MECE	MECANICA FINA SA	REGS	2	700	4,760.00	6.8000	6.8000	6.8000	6.8000	6.8000	6.7000	1.49
M	MedLife S.A.	REGS	12	778	30,318.60	39.3000	38.9000	39.3000	39.0000	38.9000	39.1000	-0.51
MRDO	MERCUR SA CRAIOVA	XRS1	1	15	240.00	16.0000	16.0000	16.0000	16.0000	16.0000	18.3000	-12.57
MELE	METAL LEMN SA CRAIOVA	XRS1	1	1	60.00	60.0000	60.0000	60.0000	60.0000	60.0000	54.0000	11.11
NACH	NAPOCHIM SA Cluj	XRS1	1	400	342.00	0.8550	0.8550	0.8550	0.8550	0.8550	0.6600	29.55
NRF	NOROFERT S.A.	XRS1	47	3,693	38,438.75	10.4000	10.1500	10.5500	10.4000	10.2000	10.2000	0.00
OIL	OIL TERMINAL S.A.	REGS	6	18,077	3,543.13	0.1960	0.1960	0.1995	0.1960	0.1995	0.1995	0.00
SNP	OMV PETROM S.A.	REGS	167	6,385,642	2,131,222.29	0.3390	0.3310	0.3400	0.3340	0.3315	0.3370	-1.63
PBK	PATRIA BANK S.A.	REGS	12	103,889	9,119.97	0.0880	0.0862	0.0888	0.0878	0.0862	0.0890	-3.15
PRBU	PRACTIC SA Bucuresti	XRS1	2	60	36,000.00	600.0000	600.0000	600.0000	600.0000	600.0000	665.0000	-9.77
PREB	PREBET SA AIUD	REGS	3	3,640	3,219.68	0.8900	0.8840	0.8900	0.8840	0.8840	0.9000	-1.78
PREH	PREFAB SA	REGS	2	310	294.60	0.9550	0.9500	0.9550	0.9500	0.9500	1.0300	-7.77
VAC	PRODVINALCO S.A.	XRS1	2	230	970.60	4.2200	4.2200	4.2200	4.2200	4.2200	3.8400	9.90
PPL	PROMATERIS S.A.	REGS	3	716	3,064.48	4.2800	4.2800	4.2800	4.2800	4.2800	4.2600	0.47
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	8	978	22,591.80	23.1000	23.1000	23.1000	23.1000	23.1000	22.7000	1.76
ROCE	ROMCARBON SA	REGS	9	432,050	50,660.60	0.1185	0.1170	0.1185	0.1175	0.1175	0.1185	-0.84
RRC	ROMPETROL RAFINARE S.A.	REGS	7	138,039	5,664.60	0.0410	0.0410	0.0415	0.0410	0.0410	0.0400	2.50
PTR	ROMPETROL WELL SERVICES S.A.	REGS	1	2,000	684.00	0.3420	0.3420	0.3420	0.3420	0.3420	0.3480	-1.72
RPH	ROPHARMA SA	REGS	14	77,500	17,260.65	0.2260	0.2200	0.2280	0.2220	0.2280	0.2240	1.79
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	82	30,128	501,076.42	16.6600	16.5000	16.7600	16.6400	16.6400	16.6200	0.12
SNG	S.N.G.N. ROMGAZ S.A.	DEALS	1	3,265,666	91,112,081.40	27.9000	27.9000	27.9000	27.9000	27.9000	28.0000	-0.36
SNG	S.N.G.N. ROMGAZ S.A.	REGS	160	36,318	1,017,767.45	28.3500	27.8000	28.3500	28.0000	28.0000	28.0000	0.00
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	28	238	67,161.00	285.0000	281.0000	285.0000	282.0000	283.0000	282.0000	0.35
SAP	SAP SE	XRSI	4	12	7,727.80	647.5000	635.0000	647.5000	644.0000	638.9000	656.5000	-2.68
SERC	SERICO SA BUCURESTI	XRS1	7	16,800	7,786.00	0.4680	0.4600	0.4680	0.4640	0.4600	0.4900	-6.12
SIE	SIEMENS AG	XRSI	1	1	554.00	554.0000	554.0000	554.0000	554.0000	554.0000	541.7000	2.27
SIF1	SIF BANAT CRISANA S.A.	REGS	14	7,841	16,240.33	2.0800	2.0700	2.1100	2.0700	2.0700	2.1100	-1.90
SIF2	SIF MOLDOVA S.A.	REGS	16	28,090	36,236.10	1.2900	1.2900	1.2900	1.2900	1.2900	1.3000	-0.77
SIF4	SIF MUNTENIA S.A.	REGS	13	20,007	14,547.33	0.7320	0.7260	0.7320	0.7280	0.7280	0.7300	-0.27
SIF5	SIF OLTENIA S.A.	REGS	41	63,658	123,937.41	1.9400	1.9400	1.9700	1.9450	1.9550	1.9500	0.26
SIF3	SIF TRANSILVANIA S.A.	REGS	89	2,281,141	903,422.79	0.3940	0.3900	0.3980	0.3960	0.3980	0.3970	0.25
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	31	25,644	283,882.50	11.0500	11.0000	11.1000	11.0500	11.1000	11.0000	0.91
SOMR	SOMETRA SA COPSA MICA	XRS1	1	70	16.52	0.2360	0.2360	0.2360	0.2360	0.2360	0.3360	-29.76
SFG	Sphera Franchise Group	REGS	8	2,648	34,424.00	13.0000	13.0000	13.0000	13.0000	13.0000	13.0000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	2	3,910	286.21	0.0732	0.0732	0.0732	0.0732	0.0732	0.0732	0.00
TRP	TERAPLAST SA	REGS	114	1,585,594	621,099.59	0.3880	0.3880	0.3950	0.3920	0.3900	0.3880	0.52
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	12	425	6,656.50	15.8000	15.5000	15.8000	15.7000	15.8000	15.9000	-0.63
TBM	TURBOMECANICA S.A.	REGS	1	1,000	276.00	0.2760	0.2760	0.2760	0.2760	0.2760	0.2800	-1.43
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	500	29.50	0.0590	0.0590	0.0590	0.0590	0.0590	0.0575	2.61
TUFE	TURISM FELIX S.A.	REGS	1	1,426	442.06	0.3100	0.3100	0.3100	0.3100	0.3100	0.3100	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	11	180,315	23,669.24	0.1295	0.1295	0.1325	0.1315	0.1325	0.1310	1.15
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	22	2,808	168,164.00	60.0000	58.0000	60.0000	60.0000	60.0000	60.0000	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	2	18,550	2,930.90	0.1580	0.1580	0.1580	0.1580	0.1580	0.1540	2.60
URBA	URBANA SA BISTRITA	XRS1	1	1	67.00	67.0000	67.0000	67.0000	67.0000	67.0000	60.0000	11.67
VESY	VES SA	REGS	5	2,626	371.91	0.1600	0.1400	0.1650	0.1420	0.1600	0.1600	0.00
VNC	VRANCART SA	REGS	4	16,616	2,733.81	0.1660	0.1630	0.1660	0.1650	0.1660	0.1670	-0.60

Quick download

Last session trades