Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 8/22/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 96	Trades: 7,975	Volume: 49,390,145	Value: 146,589,590.99
Totals for the trading session:	Symbols: 189	Trades: 9,126	Volume: 50,110,500	Value: 158,110,106.40

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	1	350	1,001.00	2.8600	2.8600	2.8600	2.8600	2.8600	2.8800	-0.69
ARS	AEROSTAR S.A.	REGS	2	455	2,046.80	4.5600	4.4600	4.5600	4.5000	4.4600	4.5000	-0.89
ALR	ALRO S.A.	REGS	38	44,372	90,177.32	2.0400	2.0200	2.1000	2.0300	2.0400	2.0800	-1.92
ALT	ALTUR S.A.	REGS	4	54,004	1,518.36	0.0285	0.0280	0.0285	0.0280	0.0280	0.0310	-9.68
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	25	29,904	22,693.43	0.7750	0.7350	0.7750	0.7600	0.7500	0.7800	-3.85
ANTE	ANTECO SA PLOIESTI	XRS1	1	690	24.15	0.0350	0.0350	0.0350	0.0350	0.0350	0.0500	-30.00
ATB	ANTIBIOTICE S.A.	REGS	15	20,118	10,462.41	0.5200	0.5200	0.5250	0.5200	0.5200	0.5200	0.00
UARG	ARGUS SA Constanta	XRS1	1	41	82.82	2.0200	2.0200	2.0200	2.0200	2.0200	1.8800	7.45
ARAX	ARMAX GAZ SA Medias	XRS1	35	28,969	23,354.41	0.8300	0.7500	0.9000	0.8050	0.7850	0.8000	-1.88
ASC	ASCENDIA SA	XRS1	6	558	3,623.90	6.5000	6.4000	6.7500	6.5000	6.6000	6.8000	-2.94
AVIO	AVIOANE SA CRAIOVA	XRS1	24	2,239	8,540.62	4.0400	3.6200	4.2400	3.8200	3.9800	4.4000	-9.55
TLV	BANCA TRANSILVANIA S.A.	REGS	2076	9,570,968	22,633,999.35	2.4850	2.3000	2.4900	2.3650	2.3000	2.4600	-6.50
BAYN	BAYER AG.	XRSI	13	173	46,760.15	280.0000	266.0500	280.0000	270.3000	266.3500	280.0000	-4.88
BRM	BERMAS S.A.	REGS	1	30	44.70	1.4900	1.4900	1.4900	1.4900	1.4900	1.4800	0.68
BIO	BIOFARM S.A.	REGS	9	11,029	4,489.61	0.4100	0.4040	0.4100	0.4080	0.4040	0.4100	-1.46
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	108	258,224	171,778.91	0.6700	0.6620	0.6780	0.6660	0.6640	0.6700	-0.90
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	DEALS	1	5,747,392	71,382,608.64	12.4200	12.4200	12.4200	12.4200	12.4200	12.8600	-3.42
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	277	543,778	6,774,717.58	12.9000	12.3800	12.9000	12.4600	12.4200	12.8600	-3.42
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	4	257	3,614.50	14.3000	13.9000	14.3000	14.1000	13.9000	14.3000	-2.80
BVB	BURSA DE VALORI BUCURESTI SA	REGS	34	4,158	103,489.90	25.2000	24.7000	25.2000	24.9000	24.7000	25.0000	-1.20
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	149	20,326	481,123.00	23.7000	23.1000	24.0000	23.7000	23.2000	23.7000	-2.11
CBC	CARBOCHIM S.A.	REGS	1	5	58.00	11.6000	11.6000	11.6000	11.6000	11.6000	11.6000	0.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	9	67,000	5,187.45	0.0770	0.0760	0.0790	0.0775	0.0790	0.0785	0.64
CEON	CEMACON SA	REGS	24	107,671	34,471.92	0.3230	0.3160	0.3230	0.3200	0.3220	0.3250	-0.92
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	2	250	715.00	2.8600	2.8600	2.8600	2.8600	2.8600	2.6200	9.16
COCR	COCOR SA Bucuresti	XRS1	1	2	170.00	85.0000	85.0000	85.0000	85.0000	85.0000	80.0000	6.25
CBKN	COMMERZBANK AG	XRSI	77	35,626	755,402.41	22.1800	20.8500	22.1800	21.2000	20.9200	22.1800	-5.68
CMP	COMPA S. A.	REGS	11	79,984	49,436.91	0.6200	0.6080	0.6200	0.6180	0.6080	0.6220	-2.25
COTE	CONPET SA	REGS	74	2,057	155,186.60	76.0000	75.0000	76.0000	75.4000	75.6000	75.8000	-0.26
CTT	CONTINENTAL A.G.	XRSI	7	200	85,087.00	429.5000	416.9000	429.5000	425.4000	416.9000	447.0000	-6.73
DAFR	DAFORA SA	REGS	42	2,372,105	30,691.97	0.0136	0.0126	0.0136	0.0130	0.0126	0.0136	-7.35
DAI	DAIMLER A.G.	XRSI	4	299	63,151.75	211.4500	208.2000	211.4500	211.2000	208.2000	223.8500	-6.99
DBK	DEUTSCHE BANK AG	XRSI	65	4,696	165,476.61	36.5100	34.8200	36.5100	35.2400	34.8200	37.4000	-6.90
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	102	15,383	603,756.31	41.1500	38.0000	41.1500	39.2500	38.0000	42.5000	-10.59
DTE	DEUTSCHE TELEKOM AG.	XRSI	2	15	1,069.80	71.5200	70.9200	71.5200	71.3200	70.9200	75.0400	-5.49
DIGI	Digi Communications N.V.	REGS	31	15,751	531,421.60	33.9000	33.4000	34.1000	33.7000	33.9000	34.4000	-1.45
ELJ	ELECTROAPARATAJ S.A.	REGS	1	11	1.10	0.1000	0.1000	0.1000	0.1000	0.1000	0.1000	0.00
ELGS	ELECTROARGES SA	REGS	8	4,431	3,991.21	0.9000	0.8950	0.9300	0.9000	0.8950	0.9050	-1.10
ELMA	ELECTROMAGNETICA SA	REGS	1	4,000	520.00	0.1300	0.1300	0.1300	0.1300	0.1300	0.1300	0.00
EPT	ELECTROPUTERE S.A.	REGS	2	51,550	489.75	0.0095	0.0095	0.0100	0.0095	0.0100	0.0090	11.11
EBS	Erste Group Bank AG	REGS	1583	198,331	17,929,139.52	95.3000	88.7400	95.7000	90.4000	89.5000	100.0000	-10.50
FACY	FABRICA DE SCULE RASNOV SA	XRS1	1	330	2,244.00	6.8000	6.8000	6.8000	6.8000	6.8000	6.9500	-2.16
RMAH	FARMACEUTICA REMEDIA SA	REGS	14	126,521	69,596.55	0.5550	0.5500	0.5550	0.5500	0.5500	0.5650	-2.65
FP	FONDUL PROPRIETATEA	REGS	162	4,003,311	5,087,859.37	1.2800	1.2550	1.2900	1.2700	1.2650	1.2700	-0.39
FOJE	FORAJ SONDE SA VIDELE	XRS1	9	1,400	7,928.35	5.8000	5.6000	5.8000	5.6500	5.6000	5.9500	-5.88
IARV	IAR SA Brasov	REGS	38	4,614	62,591.95	13.7000	13.4000	13.8000	13.5500	13.5500	13.8500	-2.17
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	56	57,971	85,670.88	1.5100	1.4550	1.5250	1.4800	1.4850	1.5400	-3.57
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	11	14,000	20,323.20	1.4600	1.4400	1.4600	1.4500	1.4400	1.5200	-5.26
IORB	IOR SA BUCURESTI	XRS1	2	1,450	246.30	0.1540	0.1540	0.2000	0.1700	0.2000	0.2200	-9.09
IPRU	IPROEB SA Bistrita	XRS1	2	2,700	2,160.00	0.8000	0.8000	0.8000	0.8000	0.8000	0.8000	0.00
LIH	LIFE IS HARD S.A.	XRS1	14	806	7,165.60	8.8000	8.7000	8.9500	8.9000	8.8000	9.0500	-2.76
MACO	MACOFIL SA TG. JIU	XRS1	4	1,480	10,656.00	7.2000	7.2000	7.2000	7.2000	7.2000	7.1500	0.70
MECE	MECANICA FINA SA	REGS	1	200	1,340.00	6.7000	6.7000	6.7000	6.7000	6.7000	7.0000	-4.29
M	MedLife S.A.	REGS	16	4,833	183,301.50	37.9000	37.6000	38.0000	37.9000	38.0000	37.8000	0.53
NRF	NOROFERT S.A.	XRS1	257	33,956	355,369.50	11.0000	10.2000	11.2000	10.4500	10.5500	11.2500	-6.22
OIL	OIL TERMINAL S.A.	REGS	8	9,498	1,873.11	0.1980	0.1970	0.1980	0.1970	0.1970	0.2000	-1.50
SNP	OMV PETROM S.A.	REGS	545	15,114,092	5,089,067.45	0.3460	0.3335	0.3460	0.3365	0.3350	0.3430	-2.33
PBK	PATRIA BANK S.A.	REGS	12	291,085	25,455.40	0.0888	0.0866	0.0888	0.0876	0.0866	0.0880	-1.59
PETY	PETAL SA HUSI	XRS1	1	1	4.04	4.0400	4.0400	4.0400	4.0400	4.0400	5.4000	-25.19
PREB	PREBET SA AIUD	REGS	20	209,489	187,496.02	0.8700	0.8660	0.8980	0.8960	0.8920	0.8720	2.29
PPL	PRODPLAST S.A.	REGS	4	500	1,937.50	3.7200	3.7000	4.2000	3.8800	4.2000	4.2800	-1.87
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	5	141,400	5,642.60	0.0390	0.0390	0.0400	0.0400	0.0400	0.0405	-1.23
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	24	2,919	67,135.90	23.1000	22.8000	23.1000	23.0000	22.9000	23.6000	-2.97
RORX	ROMAERO SA BUCURESTI	XRS1	1	46	1,196.00	26.0000	26.0000	26.0000	26.0000	26.0000	26.0000	0.00
ROCE	ROMCARBON SA	REGS	29	948,950	113,611.07	0.1195	0.1180	0.1210	0.1195	0.1195	0.1190	0.42
BRNA	ROMNAV SA BRAILA	XRS1	1	4	63.60	15.9000	15.9000	15.9000	15.9000	15.9000	15.4000	3.25
RRC	ROMPETROL RAFINARE S.A.	REGS	1	54,886	2,195.44	0.0400	0.0400	0.0400	0.0400	0.0400	0.0400	0.00
PTR	ROMPETROL WELL SERVICES S.A.	REGS	5	28,495	9,726.91	0.3420	0.3380	0.3420	0.3420	0.3400	0.3480	-2.30
RPH	ROPHARMA SA	REGS	10	40,851	9,228.14	0.2260	0.2240	0.2380	0.2260	0.2280	0.2360	-3.39
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	367	100,309	1,665,543.28	16.5000	16.3600	16.9200	16.6000	16.4600	16.2800	1.11
SNG	S.N.G.N. ROMGAZ S.A.	REGS	327	56,364	1,597,539.50	28.7000	28.1000	28.9000	28.3500	28.2500	28.5000	-0.88
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	190	5,345	1,515,833.00	292.0000	280.0000	292.0000	284.0000	282.0000	289.0000	-2.42
SCBC	SCUT SA BACAU	XRS1	3	1,270	23,972.00	18.0000	18.0000	18.9000	18.9000	18.9000	18.9000	0.00
SERC	SERICO SA BUCURESTI	XRS1	1	454	210.66	0.4640	0.4640	0.4640	0.4640	0.4640	0.4620	0.43
SIF1	SIF BANAT CRISANA S.A.	REGS	38	31,036	65,170.63	2.1200	2.0900	2.1400	2.1000	2.1100	2.1400	-1.40
SIF2	SIF MOLDOVA S.A.	REGS	36	97,466	129,500.52	1.3600	1.3100	1.3700	1.3300	1.3100	1.3700	-4.38
SIF4	SIF MUNTENIA S.A.	REGS	52	101,692	73,718.32	0.7400	0.7100	0.7400	0.7240	0.7340	0.7420	-1.08
SIF5	SIF OLTENIA S.A.	DEALS	1	1,357,290	2,660,288.40	1.9600	1.9600	1.9600	1.9600	1.9600	1.9800	-1.01
SIF5	SIF OLTENIA S.A.	REGS	107	244,534	478,605.01	1.9700	1.9350	1.9800	1.9550	1.9350	1.9800	-2.27
SIF3	SIF TRANSILVANIA S.A.	REGS	82	1,171,792	460,576.35	0.4000	0.3860	0.4000	0.3930	0.3900	0.4000	-2.50
ARCU	SIFI CLUJ RETAIL SA Bucuresti	XRS1	1	5	15.50	3.1000	3.1000	3.1000	3.1000	3.1000	4.4200	-29.86
SINA	SINATEX SA BUCURESTI	XRS1	1	13	754.00	58.0000	58.0000	58.0000	58.0000	58.0000	71.5000	-18.88
SOCP	SOCEP S.A.	REGS	3	1,300	592.96	0.4860	0.4520	0.4860	0.4560	0.4520	0.4860	-7.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	184	192,235	2,104,747.90	11.0500	10.8000	11.2500	10.9500	11.0000	11.0000	0.00
SOMR	SOMETRA SA COPSA MICA	XRS1	1	70	47.95	0.6850	0.6850	0.6850	0.6850	0.6850	0.9750	-29.74
SFG	Sphera Franchise Group	REGS	13	1,168	15,908.00	14.0000	13.5000	14.0000	13.6000	13.5000	13.5000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	14	127,682	9,286.79	0.0726	0.0720	0.0734	0.0728	0.0734	0.0734	0.00
TRP	TERAPLAST SA	REGS	335	5,120,355	1,991,602.14	0.3940	0.3750	0.4100	0.3890	0.3780	0.3900	-3.08
TRVM	TRANSCOM SA BUCURESTI	XRS1	1	10	16.20	1.6200	1.6200	1.6200	1.6200	1.6200	1.2500	29.60
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	18	1,818	28,671.60	15.9000	15.7000	15.9000	15.8000	15.8000	15.9000	-0.63
TBM	TURBOMECANICA S.A.	REGS	13	29,815	8,064.77	0.2720	0.2690	0.2760	0.2710	0.2740	0.2790	-1.79
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	29	244,432	31,729.52	0.1315	0.1280	0.1320	0.1300	0.1310	0.1330	-1.50
TSND	TUSNAD SA BAILE TUSNAD	XRS1	1	1,000	40.00	0.0400	0.0400	0.0400	0.0400	0.0400	0.0380	5.26
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	12	1,990	117,385.00	60.0000	56.0000	60.0000	59.0000	60.0000	59.5000	0.84
UNISEM	UNISEM SA BUCURESTI	XRS1	6	54,500	8,393.00	0.1540	0.1540	0.1540	0.1540	0.1540	0.1540	0.00
UNVR	UNIVERS SA Rm. Valcea	XRS1	1	1	44.40	44.4000	44.4000	44.4000	44.4000	44.4000	43.8000	1.37
UZIN	UZINEXPORT SA BUCURESTI	XRS1	3	37	18.36	0.5400	0.4320	0.5400	0.4960	0.4320	0.4360	-0.92
VNC	VRANCART SA	REGS	11	52,972	8,652.41	0.1640	0.1630	0.1640	0.1630	0.1640	0.1650	-0.61

Quick download

Last session trades