Historical trading info

Financial instrument type

Date

Last 30 days available. Date selection is limited back to: 12/22/2020

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 98	Trades: 4,381	Volume: 40,535,695	Value: 60,408,386.88
Totals for the trading session:	Symbols: 181	Trades: 5,177	Volume: 50,499,631	Value: 71,592,100.08

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	65	3,923	127,579.60	33.2000	32.2000	33.4000	32.5000	32.6000	33.0000	-1.21
AAG	AAGES S.A.	REGS	3	2,775	8,151.70	2.9000	2.9000	2.9400	2.9400	2.9400	2.9000	1.38
ARS	AEROSTAR S.A.	REGS	14	3,804	15,511.06	4.1200	4.0000	4.1200	4.0800	4.1200	4.1000	0.49
ALR	ALRO S.A.	REGS	13	7,665	18,039.90	2.3600	2.3300	2.3600	2.3500	2.3600	2.3600	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	4	8,071	6,711.08	0.8400	0.8250	0.8400	0.8300	0.8400	0.8400	0.00
ATB	ANTIBIOTICE S.A.	REGS	62	483,758	241,227.57	0.4960	0.4960	0.5000	0.4980	0.4980	0.4960	0.40
SIDG	ARCELORMITTAL HUNEDOARA SA	XRS1	1	6,239	1,934.09	0.3100	0.3100	0.3100	0.3100	0.3100	0.3080	0.65
UARG	ARGUS SA Constanta	XRS1	1	15	29.10	1.9400	1.9400	1.9400	1.9400	1.9400	1.8500	4.86
ARAX	ARMAX GAZ SA Medias	XRS1	8	6,629	7,345.44	1.0600	1.0600	1.1100	1.1100	1.1100	1.0800	2.78
ASC	ASCENDIA SA	XRS1	7	1,630	10,530.00	6.3000	6.3000	6.7000	6.4500	6.7000	6.1000	9.84
AVIO	AVIOANE SA CRAIOVA	XRS1	10	6,610	30,054.60	4.5000	4.5000	4.7000	4.5400	4.7000	4.5000	4.44
TLV	BANCA TRANSILVANIA S.A.	REGS	187	1,338,825	3,094,170.20	2.3050	2.3000	2.3200	2.3100	2.3200	2.3000	0.87
BAYN	BAYER AG.	XRSI	5	23	6,109.95	268.8500	262.7500	268.8500	265.6500	262.7500	261.0000	0.67
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	1	1	348.75	348.7500	348.7500	348.7500	348.7500	348.7500	336.3000	3.70
BIO	BIOFARM S.A.	REGS	17	42,800	20,786.20	0.4900	0.4800	0.4900	0.4860	0.4800	0.4880	-1.64
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	198	764,929	540,712.84	0.7200	0.7000	0.7200	0.7060	0.7020	0.7200	-2.50
BRCR	BRAICONF SA BRAILA	XRS1	2	10,100	4,912.80	0.4840	0.4840	0.4880	0.4860	0.4880	0.4840	0.83
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	116	391,328	5,948,036.68	15.2000	15.1400	15.2800	15.2000	15.2400	15.2200	0.13
BVB	BURSA DE VALORI BUCURESTI SA	REGS	52	35,154	862,285.60	24.4000	24.4000	24.9000	24.5000	24.9000	24.4000	2.05
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	50	14,139	395,412.20	27.8000	27.8000	28.1000	28.0000	28.0000	27.8000	0.72
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	3	21,700	1,942.15	0.0895	0.0895	0.0895	0.0895	0.0895	0.0895	0.00
CEON	CEMACON SA	REGS	23	65,075	25,788.00	0.3870	0.3870	0.3980	0.3960	0.3980	0.3940	1.02
CBKN	COMMERZBANK AG	XRSI	14	2,744	77,953.09	28.1200	28.1200	29.0000	28.4100	28.6100	27.8000	2.91
CMP	COMPA S. A.	REGS	44	372,442	223,431.94	0.5980	0.5940	0.6060	0.6000	0.6000	0.5980	0.33
COTE	CONPET SA	REGS	38	1,604	132,179.60	82.2000	82.2000	82.8000	82.4000	82.8000	82.2000	0.73
CPLB	CONSTRUCTII COMPLEXE SA BUZAU	XRS1	1	200	824.00	4.1200	4.1200	4.1200	4.1200	4.1200	4.5000	-8.44
CTT	CONTINENTAL A.G.	XRSI	2	2	1,170.00	585.0000	585.0000	585.0000	585.0000	585.0000	580.0000	0.86
DAFR	DAFORA SA	REGS	12	251,900	3,602.60	0.0140	0.0134	0.0144	0.0144	0.0144	0.0140	2.86
DAI	DAIMLER A.G.	XRSI	4	35	10,008.05	283.7500	283.7500	289.1500	285.9500	286.0500	279.0000	2.53
DBK	DEUTSCHE BANK AG	XRSI	10	1,391	63,066.25	45.2800	45.0000	45.5900	45.3400	45.0100	45.3950	-0.85
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	11	272	13,715.30	51.6200	50.2200	51.6200	50.4200	50.2200	51.1800	-1.88
DTE	DEUTSCHE TELEKOM AG.	XRSI	1	10	744.00	74.4000	74.4000	74.4000	74.4000	74.4000	72.5800	2.51
DIGI	Digi Communications N.V.	REGS	28	19,683	689,008.00	35.4000	35.0000	35.7000	35.0000	35.7000	35.0000	2.00
EOAN	E.ON AG.	XRSI	3	345	14,934.55	43.3900	43.2500	43.3900	43.2900	43.3900	43.2900	0.23
ELGS	ELECTROARGES SA	REGS	6	5,129	4,519.17	0.8800	0.8800	0.8850	0.8800	0.8850	0.8750	1.14
ELMA	ELECTROMAGNETICA SA	REGS	10	175,700	20,954.76	0.1190	0.1190	0.1200	0.1190	0.1200	0.1180	1.69
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	4	375	4,211.70	11.0000	11.0000	11.5000	11.2000	11.5000	10.1000	13.86
ELV	ELVILA S.A. BUCURESTI	XRS1	1	200	154.00	0.7700	0.7700	0.7700	0.7700	0.7700	0.7700	0.00
EBS	Erste Group Bank AG	REGS	39	3,114	403,453.95	130.1000	128.5500	130.1000	129.5500	128.5500	130.1000	-1.19
RMAH	FARMACEUTICA REMEDIA SA	REGS	11	32,616	20,995.68	0.6500	0.6400	0.6550	0.6450	0.6450	0.6500	-0.77
FP	FONDUL PROPRIETATEA	REGS	88	5,202,212	7,765,729.73	1.4900	1.4800	1.5050	1.4950	1.5000	1.4800	1.35
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	77	415.80	5.4000	5.4000	5.4000	5.4000	5.4000	5.7000	-5.26
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	71	125,140	211,994.72	1.6980	1.6760	1.7300	1.6940	1.6800	1.6980	-1.06
IARV	IAR SA Brasov	REGS	21	2,783	34,267.35	12.1000	12.0500	12.5000	12.3000	12.4500	12.2000	2.05
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	336	115,340	575,911.59	5.1400	4.8200	5.2600	4.9900	5.0600	5.2800	-4.17
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	12	14,820	28,650.80	1.9400	1.9300	1.9400	1.9300	1.9400	1.9400	0.00
AMAL	INTERNATIONAL CAVIAR CORPORATION SA CALAN	XRS1	3	10,950	520.13	0.0475	0.0475	0.0475	0.0475	0.0475	0.0475	0.00
IPRU	IPROEB SA Bistrita	XRS1	3	2,500	2,332.00	0.9500	0.9250	0.9500	0.9350	0.9250	0.9250	0.00
LIH	LIFE IS HARD S.A.	XRS1	126	42,147	471,305.90	10.4000	10.2000	11.9000	11.2000	11.4000	10.4000	9.62
MACO	MACOFIL SA TG. JIU	XRS1	32	3,150	44,296.00	13.8000	13.8000	14.3000	14.1000	14.3000	13.8000	3.62
MAM	MAMBRICOLAJ S.A.	XRS1	794	99,704	3,141,407.20	31.2000	29.2000	37.0000	31.6000	30.6000	0.0000	0.00
MTCR	MAT SA CRAIOVA	XRS1	1	205	1,020.90	4.9800	4.9800	4.9800	4.9800	4.9800	4.7200	5.51
MECE	MECANICA FINA SA	REGS	8	2,300	14,496.50	6.3500	6.3000	6.3500	6.3000	6.3000	6.3000	0.00
M	MedLife S.A.	REGS	76	159,093	1,689,648.70	10.7500	10.5000	10.7500	10.6000	10.7000	10.6000	0.94
MOBD	MOBAM SA BAIA MARE	XRS1	3	1,827	1,441.56	0.8000	0.7600	0.8000	0.7900	0.7600	0.8500	-10.59
NACH	NAPOCHIM SA Cluj	XRS1	2	101	97.98	0.9800	0.9700	0.9800	0.9700	0.9700	0.9000	7.78
NRF	NOROFERT S.A.	XRS1	108	8,911	169,381.30	19.0500	18.9000	19.1500	19.0000	19.1500	18.9500	1.06
OIL	OIL TERMINAL S.A.	REGS	8	15,022	2,919.35	0.1945	0.1940	0.1985	0.1945	0.1985	0.1990	-0.25
SNP	OMV PETROM S.A.	REGS	108	9,232,699	3,653,747.70	0.3945	0.3940	0.3975	0.3955	0.3970	0.3940	0.76
PBK	PATRIA BANK S.A.	REGS	28	298,280	29,855.10	0.1000	0.0976	0.1020	0.1000	0.1000	0.1005	-0.50
PREB	PREBET SA AIUD	REGS	61	195,273	335,699.76	1.6450	1.6450	1.7600	1.7200	1.7550	1.6300	7.67
PRIB	PRIMCOM SA BUCURESTI	XRS1	1	22	228.80	10.4000	10.4000	10.4000	10.4000	10.4000	10.4000	0.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	13	257,972	14,866.96	0.0615	0.0565	0.0615	0.0575	0.0595	0.0615	-3.25
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	32	15,391	347,994.70	22.7000	22.4000	22.7000	22.6000	22.4000	22.4000	0.00
RORX	ROMAERO SA BUCURESTI	XRS1	4	165	6,764.00	41.0000	40.8000	41.0000	41.0000	40.8000	40.8000	0.00
ROCE	ROMCARBON SA	REGS	34	974,834	179,382.31	0.1820	0.1800	0.1860	0.1840	0.1835	0.1780	3.09
RRC	ROMPETROL RAFINARE S.A.	REGS	27	659,975	28,800.32	0.0440	0.0430	0.0445	0.0435	0.0445	0.0440	1.14
PTR	ROMPETROL WELL SERVICES S.A.	REGS	22	83,010	39,919.26	0.4880	0.4780	0.4880	0.4800	0.4840	0.4800	0.83
RPH	ROPHARMA SA	REGS	7	54,000	12,616.00	0.2300	0.2300	0.2360	0.2340	0.2340	0.2320	0.86
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	181	55,127	1,077,085.72	19.4200	19.4200	19.5800	19.5400	19.5600	19.4000	0.82
SNG	S.N.G.N. ROMGAZ S.A.	REGS	204	76,502	2,362,676.25	30.7500	30.6500	31.2500	30.9000	31.2500	30.6000	2.12
TGN	S.N.T.G.N. TRANSGAZ S.A.	DEALS	1	10,000	3,040,000.00	304.0000	304.0000	304.0000	304.0000	304.0000	303.0000	0.33
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	63	23,770	7,226,373.00	303.0000	303.0000	305.0000	304.0000	304.0000	303.0000	0.33
SAP	SAP SE	XRSI	1	5	2,560.50	512.1000	512.1000	512.1000	512.1000	512.1000	512.2000	-0.02
NCHI	SCALA DEVELOPMENT S.A. CLUJ-NAPOCA	XRS1	11	13,923	8,095.05	0.5600	0.5600	0.6100	0.5800	0.6100	0.5600	8.93
SIF1	SIF BANAT CRISANA S.A.	REGS	56	193,350	451,654.69	2.3300	2.3100	2.3500	2.3400	2.3500	2.3300	0.86
SIF2	SIF MOLDOVA S.A.	DEALS	3	6,540,000	8,175,000.00	1.2500	1.2500	1.2500	1.2500	1.2500	1.2550	-0.40
SIF2	SIF MOLDOVA S.A.	REGS	64	2,917,051	3,690,489.92	1.2650	1.2550	1.2700	1.2650	1.2650	1.2550	0.80
SIF4	SIF MUNTENIA S.A.	REGS	32	56,998	47,305.50	0.8300	0.8260	0.8300	0.8300	0.8300	0.8300	0.00
SIF5	SIF OLTENIA S.A.	REGS	106	151,115	291,070.83	1.9200	1.9100	1.9400	1.9250	1.9300	1.9100	1.05
SIF3	SIF TRANSILVANIA S.A.	REGS	25	29,664	10,228.19	0.3440	0.3440	0.3450	0.3450	0.3440	0.3440	0.00
STZ	SINTEZA S.A.	REGS	1	2,000	492.00	0.2460	0.2460	0.2460	0.2460	0.2460	0.2480	-0.81
SINT	SINTOFARM SA BUCURESTI	XRS1	6	2,208	12,040.70	4.0000	4.0000	5.6500	5.4500	5.5000	4.8600	13.17
SOCP	SOCEP S.A.	REGS	2	5,000	2,230.00	0.4460	0.4460	0.4460	0.4460	0.4460	0.4920	-9.35
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	72	16,117	211,401.55	13.1500	13.0500	13.2000	13.1000	13.1500	13.0500	0.77
SFG	Sphera Franchise Group	REGS	58	11,578	169,122.20	14.6000	14.5500	14.6500	14.6000	14.6500	14.6000	0.34
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	173	5,922,332	588,591.22	0.0954	0.0950	0.0998	0.0994	0.0998	0.0952	4.83
TRP	TERAPLAST SA	REGS	141	2,554,844	1,110,127.23	0.4320	0.4320	0.4370	0.4350	0.4360	0.4330	0.69
TRAM	TRAMECO SA ORADEA	XRS1	1	5	68.50	13.7000	13.7000	13.7000	13.7000	13.7000	11.7000	17.09
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	8	1,200	25,255.00	21.2000	21.0000	21.2000	21.0000	21.2000	21.0000	0.95
TBM	TURBOMECANICA S.A.	REGS	14	38,187	10,218.83	0.2680	0.2660	0.2690	0.2680	0.2690	0.2700	-0.37
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	10	35,600	4,402.82	0.1230	0.1230	0.1245	0.1235	0.1245	0.1240	0.40
TSND	TUSNAD SA BAILE TUSNAD	XRS1	2	134,664	5,184.56	0.0385	0.0385	0.0385	0.0385	0.0385	0.0340	13.24
UNIR	UNIREA SA CLUJ NAPOCA	XRS1	1	2	21.00	10.5000	10.5000	10.5000	10.5000	10.5000	10.6000	-0.94
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	3	125	8,250.00	66.0000	66.0000	66.0000	66.0000	66.0000	66.0000	0.00
UTGR	UTILAJ GREU SA MURFATLAR	XRS1	1	10	77.00	7.7000	7.7000	7.7000	7.7000	7.7000	5.9500	29.41
VESY	VES SA	REGS	3	2,140	277.86	0.1300	0.1290	0.1490	0.1300	0.1490	0.1490	0.00
VIAG	VINALCOOL ARGES SA PITESTI	XRS1	5	10,000	5,000.00	0.5000	0.5000	0.5000	0.5000	0.5000	0.4000	25.00
VNC	VRANCART SA	REGS	19	70,970	13,776.96	0.1880	0.1880	0.1970	0.1940	0.1960	0.1880	4.26
SCD	ZENTIVA S.A.	REGS	3	350	1,051.24	2.9800	2.9800	3.0200	3.0000	3.0200	2.8600	5.59

Quick download

Last session trades