Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 6/30/2021

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 97	Trades: 3,858	Volume: 17,330,189	Value: 34,659,617.49
Totals for the trading session:	Symbols: 176	Trades: 4,218	Volume: 17,934,721	Value: 41,487,282.29

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	7	139	4,440.00	32.0000	31.7000	32.5000	31.9500	32.5000	31.9000	1.88
ARS	AEROSTAR S.A.	REGS	3	362	2,066.90	5.8000	5.7000	5.8000	5.7000	5.7000	5.7500	-0.87
AAB	AGROLAND AGRIBUSINESS	XRS1	47	3,945	136,711.40	36.8000	34.0000	36.8000	34.6000	34.4000	35.4000	-2.82
AG	AGROLAND BUSINESS SYSTEM	XRS1	59	5,758	116,129.95	20.3500	20.0000	20.5000	20.1500	20.5000	20.2500	1.23
MILK	AGROSERV MARIUTA	XRS1	8	128	7,922.40	61.9000	61.8000	61.9000	61.9000	61.9000	62.0000	-0.16
CLAIM	AIR CLAIM	XRS1	25	2,571	22,086.30	9.1000	8.3500	9.1000	8.6000	8.9000	9.1000	-2.20
ALR	ALRO S.A.	REGS	71	52,601	152,277.67	2.8900	2.8700	2.9300	2.9000	2.8900	2.8800	0.35
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	14	11,826	12,921.93	1.1100	1.0900	1.1100	1.0950	1.1000	1.1100	-0.90
ATB	ANTIBIOTICE S.A.	REGS	14	226,296	124,471.59	0.5460	0.5460	0.5540	0.5500	0.5520	0.5440	1.47
AST	ARCTIC STREAM	XRS1	159	18,524	616,112.80	33.4000	32.8000	34.2000	33.2000	34.0000	33.6000	1.19
ASC	ASCENDIA SA	XRS1	3	760	6,143.15	8.5500	8.0000	8.5500	8.1000	8.0000	8.6000	-6.98
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	2	134	2,681.80	20.0000	20.0000	21.8000	20.0000	21.8000	21.6000	0.93
TLV	BANCA TRANSILVANIA S.A.	REGS	256	2,665,855	7,483,762.95	2.7900	2.7900	2.8200	2.8050	2.8000	2.8000	0.00
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	4	80	33,147.50	415.9000	413.4000	415.9000	414.3500	413.4000	410.5500	0.69
BIO	BIOFARM S.A.	REGS	7	6,500	3,878.84	0.5980	0.5900	0.5980	0.5960	0.5980	0.5800	3.10
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	53	86,044	29,657.09	0.3395	0.3395	0.3495	0.3445	0.3490	0.3380	3.25
BONA	BONAS IMPORT EXPORT	XRS1	9	3,263	7,383.38	2.2600	2.2400	2.2800	2.2600	2.2800	2.2800	0.00
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	114	151,504	2,727,754.88	18.2600	17.9400	18.2800	18.0000	18.0000	18.0000	0.00
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	1	20	370.00	18.5000	18.5000	18.5000	18.5000	18.5000	18.1000	2.21
BUCV	BUCUR SA Bucuresti	XRS1	1	1,500	690.00	0.4600	0.4600	0.4600	0.4600	0.4600	0.4600	0.00
BVB	BURSA DE VALORI BUCURESTI SA	REGS	11	1,834	45,515.60	24.9000	24.7000	24.9000	24.8000	24.7000	24.7000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	21	2,587	63,818.50	24.6000	24.6000	24.9000	24.7000	24.7000	24.7000	0.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	4	87,000	7,134.00	0.0820	0.0820	0.0820	0.0820	0.0820	0.0875	-6.29
CEON	CEMACON SA	REGS	10	9,902	4,799.08	0.4900	0.4800	0.4900	0.4850	0.4850	0.4800	1.04
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	51	25,005	296,172.10	11.2000	11.0000	12.3000	11.8000	12.2000	10.8000	12.96
MALI	COMALIM SA ARAD	XRS1	2	2	28.00	13.7000	13.7000	14.3000	14.0000	14.3000	17.5000	-18.29
OMAL	COMALIMENT RESITA SA	XRS1	1	400	580.00	1.4500	1.4500	1.4500	1.4500	1.4500	1.4500	0.00
CBKN	COMMERZBANK AG	XRSI	3	1,570	42,504.50	27.1000	27.0600	27.1000	27.0750	27.0600	27.2300	-0.62
COMI	CONDMAG S.A.	REGS	3	41,300	351.55	0.0090	0.0085	0.0090	0.0085	0.0085	0.0080	6.25
COTE	CONPET SA	REGS	86	3,774	308,603.80	83.4000	81.2000	83.4000	81.8000	81.8000	84.0000	-2.62
DAFR	DAFORA SA	REGS	2	1,001	14.52	0.0145	0.0145	0.0155	0.0145	0.0155	0.0155	0.00
DBK	DEUTSCHE BANK AG	XRSI	1	500	26,050.00	52.1000	52.1000	52.1000	52.1000	52.1000	53.0600	-1.81
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	8	1,894	90,463.24	47.8000	47.6450	48.0850	47.7650	47.9400	50.0400	-4.20
DIGI	Digi Communications N.V.	REGS	23	1,700	61,636.20	36.3000	36.2000	36.6000	36.3000	36.2000	36.2000	0.00
ELGS	ELECTROARGES SA	REGS	15	33,641	27,859.68	0.8300	0.8250	0.8350	0.8300	0.8250	0.8300	-0.60
EBS	Erste Group Bank AG	REGS	78	4,248	682,439.65	159.9500	159.8000	161.9500	160.6500	161.5000	159.7500	1.10
EVER	EVERGENT INVESTMENTS S.A.	REGS	28	2,239	2,956.23	1.3250	1.3150	1.3400	1.3200	1.3250	1.3350	-0.75
RMAH	FARMACEUTICA REMEDIA SA	REGS	28	41,722	28,589.15	0.6900	0.6800	0.6940	0.6860	0.6920	0.6900	0.29
FRB	FIREBYTE GAMES	XRS1	3	665	559.45	0.8400	0.8400	0.8500	0.8410	0.8500	0.8400	1.19
FP	FONDUL PROPRIETATEA	REGS	103	608,659	1,118,410.14	1.8400	1.8360	1.8400	1.8380	1.8380	1.8380	0.00
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	35	50,001	75,244.10	1.5350	1.5000	1.5500	1.5050	1.5500	1.5350	0.98
IARV	IAR SA Brasov	REGS	38	8,432	101,315.20	12.2000	12.0000	12.3500	12.0000	12.2000	12.3500	-1.21
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	54	36,453	55,865.18	1.5300	1.5200	1.5500	1.5350	1.5400	1.5150	1.65
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	21	507,525	262,503.76	0.5100	0.5100	0.5250	0.5150	0.5150	0.5050	1.98
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	2	120	3,064.00	25.6000	25.2000	25.6000	25.6000	25.2000	27.0000	-6.67
LIH	LIFE IS HARD S.A.	XRS1	2	47	500.20	10.7000	10.6000	10.7000	10.6500	10.6000	10.4500	1.44
MACO	MACOFIL SA TG. JIU	XRS1	5	200	2,442.00	12.3000	12.2000	12.3000	12.2000	12.2000	12.3000	-0.81
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	8	52,750	12,842.10	0.2480	0.2400	0.2500	0.2440	0.2500	0.2480	0.81
MAM	MAMBRICOLAJ S.A.	XRS1	22	1,206	70,135.50	58.7000	58.0000	58.7000	58.2000	58.4000	58.6000	-0.34
MECE	MECANICA FINA SA	REGS	7	210	5,194.00	24.0000	24.0000	25.8000	24.8000	25.4000	26.0000	-2.31
M	MedLife S.A.	REGS	106	24,608	414,031.35	17.0000	16.8000	17.0000	16.8500	16.9500	17.0000	-0.29
MORA	MORARIT PANIFICATIE SA ROMAN	XRS1	1	30,000	51,000.00	1.7000	1.7000	1.7000	1.7000	1.7000	1.6000	6.25
NRF	NOROFERT S.A.	XRS1	57	7,055	130,125.96	18.4600	18.3000	18.5800	18.4400	18.5800	18.4800	0.54
OIL	OIL TERMINAL S.A.	REGS	6	10,944	1,977.11	0.1810	0.1805	0.1810	0.1805	0.1810	0.1840	-1.63
SNP	OMV PETROM S.A.	REGS	214	4,686,114	1,943,076.15	0.4155	0.4135	0.4165	0.4145	0.4140	0.4160	-0.48
ONE	ONE UNITED PROPERTIES	REGS	462	1,809,671	3,513,831.95	1.9100	1.9000	1.9800	1.9400	1.9700	1.8700	5.35
ORAS	ORGANE DE ASAMBLARE SA BRASOV	XRS1	4	905	453.50	0.3500	0.3500	0.6500	0.5000	0.6500	0.5000	30.00
PBK	PATRIA BANK S.A.	REGS	4	17,500	1,691.90	0.0960	0.0960	0.0994	0.0968	0.0994	0.0994	0.00
PREB	PREBET SA AIUD	REGS	21	24,023	34,888.35	1.4250	1.4250	1.4900	1.4500	1.4900	1.4500	2.76
PREH	PREFAB SA	REGS	7	2,030	5,522.20	2.7400	2.7000	2.7400	2.7200	2.7000	2.6400	2.27
PPL	PROMATERIS S.A.	REGS	1	129	696.60	5.4000	5.4000	5.4000	5.4000	5.4000	4.9000	10.20
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	5	25,500	1,426.50	0.0560	0.0555	0.0570	0.0560	0.0565	0.0540	4.63
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	60	14,063	207,607.85	14.9000	14.6500	14.9000	14.7500	14.7500	14.7500	0.00
RKOT	RAIKO TRANSILVANIA	XRS1	23	6,634	19,984.37	3.1100	2.9700	3.1100	3.0100	3.0900	3.1000	-0.32
ROOF	ROMANOFIR SA TALMACIU	XRS1	27	6,038	108,684.00	18.0000	18.0000	18.0000	18.0000	18.0000	18.0000	0.00
MCAB	ROMCAB SA	REGS	33	11,016	44,603.68	3.9600	3.9600	4.1800	4.0400	4.1000	3.9600	3.54
ROCE	ROMCARBON SA	REGS	2	3,500	770.00	0.2200	0.2200	0.2200	0.2200	0.2200	0.2170	1.38
BRNA	ROMNAV SA BRAILA	XRS1	3	232	6,264.80	27.0000	27.0000	27.4000	27.0000	27.4000	27.4000	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	1	40	2.00	0.0500	0.0500	0.0500	0.0500	0.0500	0.0495	1.01
PTR	ROMPETROL WELL SERVICES S.A.	REGS	1	210	98.70	0.4700	0.4700	0.4700	0.4700	0.4700	0.4700	0.00
RPH	ROPHARMA SA	REGS	6	60,471	13,303.62	0.2200	0.2200	0.2200	0.2200	0.2200	0.2220	-0.90
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	93	11,720	325,007.75	28.1000	27.6000	28.1000	27.7500	27.8500	28.0000	-0.54
SNG	S.N.G.N. ROMGAZ S.A.	REGS	68	163,182	5,075,968.05	31.3000	30.8500	31.3000	31.1000	31.1000	31.3500	-0.80
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	41	831	224,625.50	272.0000	270.0000	272.5000	270.5000	270.5000	272.0000	-0.55
SAFE	SAFETECH INNOVATIONS	XRS1	218	29,055	449,588.12	15.8400	15.3400	15.8400	15.4800	15.5000	15.8000	-1.90
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	5	1,240	7,961.00	6.4000	6.3500	6.6000	6.4000	6.3500	6.3500	0.00
SIF1	SIF BANAT CRISANA S.A.	REGS	32	3,406	9,014.12	2.6400	2.6300	2.7000	2.6500	2.7000	2.7000	0.00
SIF4	SIF MUNTENIA S.A.	REGS	42	49,893	63,912.91	1.2600	1.2350	1.3000	1.2800	1.3000	1.2600	3.17
SIF5	SIF OLTENIA S.A.	REGS	59	136,735	252,592.78	1.8500	1.8400	1.8600	1.8480	1.8580	1.8400	0.98
SIF3	SIF TRANSILVANIA S.A.	REGS	32	123,069	47,976.25	0.3860	0.3860	0.3900	0.3900	0.3860	0.3860	0.00
SMTL	SIMTEL TEAM	XRS1	134	13,585	380,056.80	28.6000	27.6000	28.6000	28.0000	28.2000	28.6000	-1.40
SOCP	SOCEP S.A.	REGS	2	8,500	4,223.80	0.4940	0.4940	0.4980	0.4960	0.4980	0.4940	0.81
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	79	98,163	1,232,923.50	12.6000	12.5400	12.6600	12.5600	12.5400	12.6400	-0.79
SFG	Sphera Franchise Group	REGS	22	22,135	398,421.55	18.2000	17.9500	18.2000	18.0000	18.0000	18.0000	0.00
SPTU	SPIT BUCOVINA SA SUCEAVA	XRS1	2	23,200	22,272.00	0.9600	0.9600	0.9600	0.9600	0.9600	0.9600	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	173	676,619	240,021.30	0.3480	0.3400	0.3660	0.3550	0.3620	0.3460	4.62
REIT	Star Residence Invest	XRS1	8	14,446	3,317.03	0.2280	0.2280	0.2320	0.2295	0.2300	0.2280	0.88
TRP	TERAPLAST SA	REGS	150	4,321,835	4,006,225.21	0.9250	0.9220	0.9290	0.9270	0.9290	0.9240	0.54
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	20	3,618	113,425.40	32.4000	30.2000	32.4000	31.4000	32.0000	32.4000	-1.23
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	51	13,961	276,003.26	19.5800	19.5000	19.9000	19.7600	19.9000	19.5800	1.63
TBM	TURBOMECANICA S.A.	REGS	6	69,562	16,602.08	0.2410	0.2360	0.2410	0.2390	0.2400	0.2360	1.69
TUFE	TURISM FELIX S.A.	REGS	1	100	33.00	0.3300	0.3300	0.3300	0.3300	0.3300	0.3220	2.48
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	3	6,640	989.36	0.1490	0.1490	0.1490	0.1490	0.1490	0.1470	1.36
BIOW	VIFRANA	XRS1	10	27,312	11,351.63	0.4160	0.4100	0.4170	0.4155	0.4160	0.4150	0.24
ALW	VISUAL FAN	XRS1	28	833	106,046.00	130.0000	126.0000	132.0000	127.0000	129.0000	130.0000	-0.77
VNC	VRANCART SA	REGS	1	4,800	1,036.80	0.2160	0.2160	0.2160	0.2160	0.2160	0.2140	0.93
SCD	ZENTIVA S.A.	REGS	2	669	1,779.78	2.7400	2.6600	2.7400	2.6600	2.6600	2.7400	-2.92

Quick download

Last session trades