Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 9/28/2021

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 113	Trades: 7,803	Volume: 43,404,894	Value: 61,434,832.39
Totals for the trading session:	Symbols: 209	Trades: 8,349	Volume: 44,546,663	Value: 66,457,137.59

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	48	4,006	23,601.04	6.1000	5.8000	6.1200	5.8900	5.8200	5.9000	-1.36
AAG	AAGES S.A.	REGS	4	2,383	8,485.14	3.5800	3.5600	3.5800	3.5600	3.5800	3.6200	-1.10
ADS	ADIDAS AG	XRSI	1	1	1,391.00	1,391.0000	1,391.0000	1,391.0000	1,391.0000	1,391.0000	1,386.4000	0.33
ADISS	ADISS	XRS1	13	15,187	17,861.92	1.1700	1.1600	1.2500	1.1750	1.2500	1.2300	1.63
ARS	AEROSTAR S.A.	REGS	10	2,892	24,030.80	8.3500	8.3000	8.7500	8.3000	8.7500	8.8000	-0.57
AAB	AGROLAND AGRIBUSINESS	XRS1	4	147	4,392.00	29.6000	29.6000	30.0000	29.8000	30.0000	30.4000	-1.32
AG	AGROLAND BUSINESS SYSTEM	XRS1	45	9,735	41,337.05	4.3000	4.2200	4.3000	4.2450	4.2700	4.2900	-0.47
AGQR	AGROMEC SA RM. VALCEA	XRS1	2	27	999.00	37.0000	37.0000	37.0000	37.0000	37.0000	37.0000	0.00
MILK	AGROSERV MARIUTA	XRS1	41	2,095	23,231.30	11.4200	11.0000	11.4400	11.0800	11.3600	11.4000	-0.35
CLAIM	AIR CLAIM	XRS1	29	4,622	19,995.10	4.2000	4.2000	4.5000	4.3250	4.3900	4.1600	5.53
ALV	ALLIANZ SE	XRSI	1	1	998.30	998.3000	998.3000	998.3000	998.3000	998.3000	971.8000	2.73
ALR	ALRO S.A.	REGS	41	34,823	98,324.61	2.8300	2.8000	2.8400	2.8200	2.8400	2.8100	1.07
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	16	5,639	8,266.77	1.4550	1.4550	1.4800	1.4650	1.4800	1.4800	0.00
ATB	ANTIBIOTICE S.A.	REGS	17	24,114	13,556.39	0.5620	0.5580	0.5680	0.5620	0.5660	0.5660	0.00
AST	ARCTIC STREAM	XRS1	9	448	10,874.30	24.3000	24.2500	24.3000	24.2500	24.2500	24.3500	-0.41
ARAX	ARMAX GAZ SA Medias	XRS1	1	50	55.50	1.1100	1.1100	1.1100	1.1100	1.1100	1.1700	-5.13
TLV	BANCA TRANSILVANIA S.A.	REGS	690	6,477,309	16,362,147.86	2.5000	2.4950	2.5500	2.5250	2.5400	2.5000	1.60
BIO	BIOFARM S.A.	REGS	43	67,806	43,041.62	0.6280	0.6180	0.6400	0.6340	0.6400	0.6180	3.56
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	129	461,649	149,262.92	0.3255	0.3210	0.3265	0.3235	0.3260	0.3260	0.00
BONA	BONAS IMPORT EXPORT	XRS1	19	25,236	45,968.12	1.8980	1.8100	1.8980	1.8220	1.8600	1.9000	-2.11
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	311	167,792	3,103,037.24	18.5000	18.1000	18.9000	18.5000	18.7600	18.4000	1.96
BVB	BURSA DE VALORI BUCURESTI SA	REGS	22	4,593	116,708.70	25.2000	25.2000	25.5000	25.4000	25.2000	25.4000	-0.79
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	33	5,609	140,494.90	24.8000	24.7000	25.2000	25.0000	25.2000	25.3000	-0.40
CRPC	CARPATHIA CAPITAL ALTERNATYWNA SPOLKA INWESTYCYJNA SA	XRS1	2	1,000	3,920.00	3.9200	3.9200	3.9200	3.9200	3.9200	3.9200	0.00
CEON	CEMACON SA	REGS	29	86,914	57,280.36	0.6580	0.6420	0.6620	0.6600	0.6620	0.6580	0.61
CPHA	CEPROHART SA BRAILA	XRS1	2	40	320.00	8.0000	8.0000	8.0000	8.0000	8.0000	7.9000	1.27
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	66	7,927	148,699.50	19.1000	18.3000	19.1000	18.8000	18.8000	19.2000	-2.08
UCET	CLABUCET ESTIVAL 2002 SA NEPTUN	XRS1	1	14	5.88	0.4200	0.4200	0.4200	0.4200	0.4200	0.6000	-30.00
COCR	COCOR SA Bucuresti	XRS1	1	500	37,500.00	75.0000	75.0000	75.0000	75.0000	75.0000	73.5000	2.04
CMP	COMPA S. A.	REGS	17	102,530	72,110.74	0.7060	0.6960	0.7060	0.7040	0.7040	0.7060	-0.28
COET	COMPLEX COMET SA BUCURESTI	XRS1	1	5	32.75	6.5500	6.5500	6.5500	6.5500	6.5500	5.0500	29.70
COKJ	CONCIVIA SA BRAILA	XRS1	2	40	975.60	24.6000	24.0000	24.6000	24.4000	24.0000	25.0000	-4.00
CC	CONNECTIONS CONSULT S.A.	XRS1	7	761	48,379.00	63.5000	63.5000	64.0000	63.5000	64.0000	65.0000	-1.54
COTE	CONPET SA	REGS	22	969	80,065.20	83.0000	82.4000	83.0000	82.6000	82.8000	83.0000	-0.24
CTT	CONTINENTAL A.G.	XRSI	1	2	986.00	493.0000	493.0000	493.0000	493.0000	493.0000	498.7000	-1.14
DAFR	DAFORA SA	REGS	7	204,534	2,863.68	0.0140	0.0140	0.0150	0.0140	0.0150	0.0145	3.45
DAI	DAIMLER A.G.	XRSI	2	18	7,434.00	413.0000	413.0000	413.0000	413.0000	413.0000	413.0000	0.00
DBK	DEUTSCHE BANK AG	XRSI	1	100	5,454.00	54.5400	54.5400	54.5400	54.5400	54.5400	55.3100	-1.39
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	7	150	4,253.10	28.0000	27.9150	28.6000	28.3550	28.0350	28.0000	0.13
DTE	DEUTSCHE TELEKOM AG.	XRSI	1	1	80.60	80.6000	80.6000	80.6000	80.6000	80.6000	81.6000	-1.23
DIGI	Digi Communications N.V.	REGS	42	3,535	138,637.50	39.7000	39.0000	39.7000	39.2000	39.6000	39.7000	-0.25
ELGS	ELECTROARGES SA	REGS	3	2,258	1,629.18	0.7100	0.7100	0.7300	0.7200	0.7300	0.7300	0.00
ELMA	ELECTROMAGNETICA SA	REGS	18	403,000	46,659.90	0.1180	0.1150	0.1180	0.1160	0.1150	0.1200	-4.17
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	2	44	678.80	15.4000	15.4000	15.7000	15.4000	15.7000	15.7000	0.00
EBS	Erste Group Bank AG	REGS	50	1,589	288,531.50	184.5000	180.5000	184.5000	181.6000	183.3500	186.2500	-1.56
EVER	EVERGENT INVESTMENTS S.A.	REGS	30	172,185	229,524.97	1.3450	1.3250	1.3500	1.3350	1.3500	1.3400	0.75
RMAH	FARMACEUTICA REMEDIA SA	REGS	35	75,861	58,957.76	0.7820	0.7700	0.7860	0.7780	0.7820	0.7780	0.51
PVBS	FIDES CAPITAL SA	XRS1	1	22,000	8,580.00	0.3900	0.3900	0.3900	0.3900	0.3900	0.4000	-2.50
FRB	FIREBYTE GAMES	XRS1	74	227,310	148,062.78	0.6610	0.6400	0.6700	0.6510	0.6420	0.6620	-3.02
FP	FONDUL PROPRIETATEA	REGS	349	3,894,022	6,846,552.89	1.7660	1.7420	1.7740	1.7580	1.7420	1.7620	-1.14
GAOY	GASTRONOM SA BUZAU	XRS1	1	1	66.00	66.0000	66.0000	66.0000	66.0000	66.0000	67.0000	-1.49
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	1	2,500	5,350.00	2.1400	2.1400	2.1400	2.1400	2.1400	2.1400	0.00
GRIU	GRIUL SA BUCURESTI	XRS1	1	3,550	3,550.00	1.0000	1.0000	1.0000	1.0000	1.0000	1.0000	0.00
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	3	35,000	1,295.00	0.0370	0.0370	0.0370	0.0370	0.0370	0.0355	4.23
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	29	60,587	94,892.88	1.5700	1.5400	1.5700	1.5650	1.5600	1.5500	0.65
IAMU	IAMU SA BLAJ	XRS1	1	27	226.80	8.4000	8.4000	8.4000	8.4000	8.4000	8.3000	1.20
IARV	IAR SA Brasov	REGS	39	6,814	83,371.65	12.2000	12.0000	12.4000	12.2500	12.4000	12.2000	1.64
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	74	131,626	158,205.07	1.2100	1.1950	1.2150	1.2000	1.2150	1.2150	0.00
ARCV	IMOTRUST SA ARAD	XRS1	3	3,100	562.50	0.1880	0.1810	0.1880	0.1820	0.1810	0.1990	-9.05
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	14	96,834	67,204.12	0.7000	0.6850	0.7000	0.6950	0.7000	0.7000	0.00
IPRU	IPROEB SA Bistrita	XRS1	3	5,270	5,138.35	0.9800	0.9750	0.9800	0.9750	0.9750	0.9150	6.56
LIH	LIFE IS HARD S.A.	XRS1	12	1,139	11,107.70	9.7200	9.6200	9.9600	9.7600	9.8000	9.7000	1.03
MACO	MACOFIL SA TG. JIU	XRS1	3	105	1,566.00	14.8000	14.8000	15.0000	14.9000	15.0000	14.9000	0.67
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	482	3,014,730	971,727.81	0.3460	0.2920	0.3560	0.3220	0.3500	0.4160	-15.87
MAM	MAMBRICOLAJ S.A.	XRS1	12	1,439	10,610.10	7.6800	7.3000	7.6800	7.3700	7.4000	7.7000	-3.90
MEOY	MECANICA CODLEA SA	XRS1	1	5,000	497.50	0.0995	0.0995	0.0995	0.0995	0.0995	0.0865	15.03
METY	MECANICA ROTES SA Targoviste	XRS1	5	35,000	5,696.40	0.1660	0.1600	0.1720	0.1630	0.1720	0.1680	2.38
M	MedLife S.A.	REGS	398	86,361	1,918,698.80	22.3000	21.9000	22.6000	22.2000	22.2000	21.5000	3.26
MOBT	MOBILA SA RADAUTI	XRS1	1	330	339.90	1.0300	1.0300	1.0300	1.0300	1.0300	1.4700	-29.93
NRF	NOROFERT S.A.	XRS1	125	30,298	259,692.69	8.8100	8.4100	8.8100	8.5700	8.7800	8.8600	-0.90
OIL	OIL TERMINAL S.A.	REGS	1	5,000	885.00	0.1770	0.1770	0.1770	0.1770	0.1770	0.1780	-0.56
SNP	OMV PETROM S.A.	REGS	390	14,311,458	7,108,663.61	0.4925	0.4920	0.5020	0.4965	0.4985	0.4930	1.12
ONE	ONE UNITED PROPERTIES	REGS	82	421,704	834,926.02	1.9840	1.9760	1.9900	1.9800	1.9800	1.9840	-0.20
PBK	PATRIA BANK S.A.	REGS	6	83,471	8,182.56	0.0990	0.0980	0.0990	0.0980	0.0980	0.0988	-0.81
PREB	PREBET SA AIUD	REGS	27	55,012	66,618.06	1.2250	1.2000	1.2400	1.2100	1.2100	1.2200	-0.82
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	11	394,267	17,473.15	0.0440	0.0440	0.0460	0.0445	0.0460	0.0460	0.00
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	84	20,230	300,708.40	14.9000	14.7500	14.9000	14.8500	14.9000	14.9000	0.00
RKOT	RAIKO TRANSILVANIA	XRS1	8	2,031	4,002.14	1.9700	1.9700	2.0400	1.9700	2.0400	2.0400	0.00
MCAB	ROMCAB SA	REGS	9	3,619	26,184.80	7.1500	7.1000	7.2500	7.2500	7.2500	7.3500	-1.36
ROCE	ROMCARBON SA	REGS	29	512,492	141,299.06	0.2800	0.2730	0.2810	0.2760	0.2780	0.2800	-0.71
RRC	ROMPETROL RAFINARE S.A.	REGS	3	92,500	4,347.50	0.0470	0.0470	0.0470	0.0470	0.0470	0.0465	1.08
PTR	ROMPETROL WELL SERVICES S.A.	REGS	13	13,522	5,601.92	0.4250	0.4110	0.4250	0.4140	0.4110	0.4150	-0.96
RRD	ROMRADIATOARE S.A.	XRS1	1	10	7.40	0.7400	0.7400	0.7400	0.7400	0.7400	0.7400	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	602	113,898	4,959,915.30	42.9500	42.7500	44.0000	43.5500	42.7500	42.7500	0.00
SNG	S.N.G.N. ROMGAZ S.A.	REGS	192	41,136	1,555,199.00	37.9000	37.7000	38.1000	37.8000	37.8000	37.8500	-0.13
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	68	1,191	306,816.50	259.5000	256.0000	260.0000	257.5000	259.5000	260.0000	-0.19
SAFE	SAFETECH INNOVATIONS	XRS1	102	9,585	127,438.00	13.4600	13.0800	13.6000	13.3000	13.4800	13.4600	0.15
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	3	670	3,953.00	5.9000	5.9000	5.9000	5.9000	5.9000	5.9000	0.00
SAP	SAP SE	XRSI	1	7	4,391.80	627.4000	627.4000	627.4000	627.4000	627.4000	627.1000	0.05
SIF1	SIF BANAT CRISANA S.A.	REGS	27	51,942	140,227.00	2.7000	2.6700	2.7300	2.7000	2.7300	2.7000	1.11
SIF4	SIF MUNTENIA S.A.	REGS	47	176,611	270,701.24	1.5550	1.5000	1.5850	1.5350	1.5650	1.5400	1.62
SIF5	SIF OLTENIA S.A.	REGS	36	66,743	124,387.34	1.8720	1.8600	1.8860	1.8640	1.8840	1.8880	-0.21
SIF3	SIF TRANSILVANIA S.A.	REGS	30	210,473	76,580.79	0.3640	0.3610	0.3640	0.3640	0.3640	0.3680	-1.09
SMTL	SIMTEL TEAM	XRS1	69	4,086	116,328.55	28.8500	28.2000	28.9000	28.4500	28.4000	28.8500	-1.56
STZ	SINTEZA S.A.	REGS	3	2,950	1,180.00	0.4000	0.4000	0.4000	0.4000	0.4000	0.4200	-4.76
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	107	54,505	645,501.74	11.9000	11.8000	11.9600	11.8400	11.8400	11.9000	-0.50
SFG	Sphera Franchise Group	REGS	15	1,568	24,652.65	15.6500	15.6500	15.9000	15.7000	15.8500	15.6500	1.28
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	50	189,483	69,261.21	0.3660	0.3630	0.3700	0.3660	0.3690	0.3680	0.27
REIT	Star Residence Invest	XRS1	18	66,610	15,285.27	0.2220	0.2220	0.2350	0.2295	0.2350	0.2300	2.17
STOF	STOFE SA BUHUSI	XRS1	1	15	37.50	2.5000	2.5000	2.5000	2.5000	2.5000	2.5000	0.00
TRP	TERAPLAST SA	REGS	2088	10,031,045	11,047,879.20	1.1740	1.0760	1.1740	1.1020	1.1040	1.1620	-4.99
TRAM	TRAMECO SA ORADEA	XRS1	2	4,470	53,640.00	12.0000	12.0000	12.0000	12.0000	12.0000	12.0000	0.00
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	7	290	12,145.60	41.6000	41.6000	42.0000	41.8000	42.0000	40.4000	3.96
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	1	40,830	1,122.83	0.0275	0.0275	0.0275	0.0275	0.0275	0.0300	-8.33
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	76	52,145	1,144,951.20	22.2000	21.7000	22.3500	21.9500	22.0000	22.2000	-0.90
TBM	TURBOMECANICA S.A.	REGS	17	74,768	14,978.10	0.2000	0.2000	0.2020	0.2000	0.2000	0.2040	-1.96
TUFE	TURISM FELIX S.A.	REGS	10	103,300	31,012.60	0.3020	0.3000	0.3020	0.3000	0.3020	0.3060	-1.31
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	9	71,500	11,363.85	0.1600	0.1530	0.1630	0.1590	0.1630	0.1630	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	3	21,000	5,038.00	0.2380	0.2380	0.2400	0.2400	0.2400	0.2400	0.00
UNVR	UNIVERS SA Rm. Valcea	XRS1	4	75	3,859.00	45.0000	45.0000	54.0000	51.5000	54.0000	47.0000	14.89
BIOW	VIFRANA	XRS1	7	20,151	7,547.97	0.3750	0.3740	0.3750	0.3745	0.3740	0.3800	-1.58
ALW	VISUAL FAN	XRS1	19	277	36,775.50	132.5000	132.5000	133.5000	133.0000	133.5000	132.5000	0.75
VNC	VRANCART SA	REGS	15	35,070	7,725.50	0.2200	0.2200	0.2220	0.2200	0.2220	0.2240	-0.89

Quick download

Last session trades