Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 134	Trades: 8,572	Volume: 21,294,414	Value: 78,209,536.52
Totals for the trading session:	Symbols: 249	Trades: 9,966	Volume: 22,893,763	Value: 93,456,853.98

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	11	2,404	12,413.80	5.1800	5.1600	5.2300	5.1600	5.2300	5.2700	-0.76
AAG	AAGES S.A.	REGS	7	1,234	4,413.32	3.5800	3.5400	3.6000	3.5800	3.6000	3.5800	0.56
ADISS	ADISS	XRS1	7	3,150	3,180.00	1.0200	1.0000	1.0200	1.0100	1.0000	1.0000	0.00
ARS	AEROSTAR S.A.	REGS	22	2,779	21,889.30	7.9500	7.7000	8.1500	7.9000	8.1500	7.9500	2.52
AAB	AGROLAND AGRIBUSINESS	XRS1	26	2,349	74,868.80	31.4000	31.0000	32.0000	31.8000	31.8000	32.0000	-0.63
AG	AGROLAND BUSINESS SYSTEM	XRS1	80	21,373	76,773.54	3.5700	3.5300	3.6900	3.5900	3.6200	3.6900	-1.90
MILK	AGROSERV MARIUTA	XRS1	16	1,553	17,080.86	11.0800	10.8600	11.1000	11.0000	11.1000	11.0800	0.18
CLAIM	AIR CLAIM	XRS1	15	3,807	11,071.71	2.9050	2.9050	2.9500	2.9100	2.9050	3.0500	-4.75
ALR	ALRO S.A.	REGS	81	80,893	169,103.11	2.1000	2.0700	2.1100	2.0900	2.1100	2.1200	-0.47
BBGA	ALUM SA Tulcea	XRS1	1	10	29.60	2.9600	2.9600	2.9600	2.9600	2.9600	2.9600	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	63	42,596	74,245.33	1.7500	1.6850	1.7600	1.7450	1.7500	1.7500	0.00
ATB	ANTIBIOTICE S.A.	REGS	15	24,741	14,725.64	0.5940	0.5940	0.5960	0.5960	0.5960	0.5960	0.00
APP	APPRAISAL & VALUATION	XRS1	18	3,719	39,250.40	10.4000	10.0500	10.7000	10.5500	10.6000	10.5000	0.95
AQ	AQUILA PART PROD COM	REGS	47	88,780	484,694.40	5.4800	5.4400	5.5400	5.4600	5.4400	5.4800	-0.73
AST	ARCTIC STREAM	XRS1	11	660	16,452.20	25.2000	24.7000	25.2000	24.9500	25.0000	25.4000	-1.57
ARO	ARO-PALACE SA BRASOV	XRS1	4	6,026	983.98	0.1850	0.1410	0.2300	0.1630	0.2300	0.1850	24.32
AROBS	AROBS TRANSILVANIA SOFTWARE	XRS1	186	248,198	612,555.44	2.5200	2.4400	2.5400	2.4600	2.4800	2.5000	-0.80
ARTE	ARTEGO SA	REGS	1	16	200.00	12.5000	12.5000	12.5000	12.5000	12.5000	12.6000	-0.79
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	2	93	2,548.20	27.4000	27.4000	27.4000	27.4000	27.4000	27.2000	0.74
TLV	BANCA TRANSILVANIA S.A.	REGS	913	9,105,446	24,927,378.77	2.7000	2.7000	2.7650	2.7400	2.7350	2.7000	1.30
BAYN	BAYER AG.	XRSI	17	693	176,610.80	251.0000	251.0000	257.2000	254.8500	257.2000	249.8000	2.96
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	6	72	35,701.00	490.0000	490.0000	510.0000	495.8500	498.1000	487.3500	2.21
BRM	BERMAS S.A.	REGS	1	12	29.28	2.4400	2.4400	2.4400	2.4400	2.4400	2.4400	0.00
BIO	BIOFARM S.A.	REGS	31	15,603	13,103.96	0.8460	0.8260	0.8460	0.8400	0.8420	0.8400	0.24
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	73	307,075	109,920.26	0.3580	0.3560	0.3630	0.3580	0.3585	0.3635	-1.38
BONA	BONAS IMPORT EXPORT	XRS1	4	2,906	4,255.65	1.4680	1.4640	1.4800	1.4640	1.4800	1.4900	-0.67
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	2042	1,404,372	28,197,346.88	20.1000	19.8000	20.5000	20.1000	20.0000	18.5200	7.99
BUCS	BUCOVINA SA SCHEIA	XRS1	1	20	7.80	0.3900	0.3900	0.3900	0.3900	0.3900	0.3900	0.00
BVB	BURSA DE VALORI BUCURESTI SA	REGS	20	1,587	41,303.20	26.1000	25.9000	26.1000	26.0000	26.1000	26.1000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	53	3,154	73,691.10	23.4000	23.0000	23.6000	23.4000	23.1000	23.2000	-0.43
CBC	CARBOCHIM S.A.	REGS	2	12	597.60	49.8000	49.8000	49.8000	49.8000	49.8000	43.4000	14.75
CEON	CEMACON SA	REGS	24	34,436	26,693.54	0.7780	0.7620	0.7820	0.7760	0.7800	0.7780	0.26
CCOM	CEREALCOM SA ALEXANDRIA	XRS1	6	30,000	1,115.00	0.0385	0.0365	0.0385	0.0370	0.0365	0.0400	-8.75
COCR	COCOR SA Bucuresti	XRS1	1	10	780.00	78.0000	78.0000	78.0000	78.0000	78.0000	78.0000	0.00
CBKN	COMMERZBANK AG	XRSI	2	545	19,979.95	36.7100	36.5750	36.7100	36.6600	36.5750	36.4850	0.25
CMP	COMPA S. A.	REGS	7	5,403	3,695.50	0.6820	0.6800	0.6880	0.6840	0.6880	0.6860	0.29
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	3	3,167	468.72	0.1480	0.1480	0.1480	0.1480	0.1480	0.1480	0.00
CC	CONNECTIONS CONSULT S.A.	XRS1	11	852	48,247.20	58.0000	56.0000	58.5000	56.6000	58.5000	58.0000	0.86
COTE	CONPET SA	REGS	79	4,312	344,961.80	79.8000	79.8000	81.2000	80.0000	80.0000	80.0000	0.00
CNTE	CONTED SA	REGS	2	40	1,032.00	25.8000	25.8000	25.8000	25.8000	25.8000	25.8000	0.00
DAFR	DAFORA SA	REGS	5	196,999	2,734.24	0.0135	0.0135	0.0145	0.0140	0.0145	0.0140	3.57
DAI	DAIMLER A.G.	XRSI	4	25	9,336.75	372.2500	371.0000	375.9500	373.4500	371.0000	371.5000	-0.13
DBK	DEUTSCHE BANK AG	XRSI	4	660	39,021.40	59.2000	58.3000	59.2000	59.1200	58.3000	58.9700	-1.14
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	11	2,091	73,718.22	35.5000	35.1300	35.5000	35.2550	35.3950	35.5000	-0.30
DIGI	Digi Communications N.V.	REGS	58	3,779	160,400.60	42.6000	42.2000	42.6000	42.4000	42.5000	42.6000	-0.23
EOAN	E.ON AG.	XRSI	8	142	8,516.90	59.9000	59.9000	60.2500	59.9800	60.2500	59.2100	1.76
ELJ	ELECTROAPARATAJ S.A.	REGS	1	200	23.80	0.1190	0.1190	0.1190	0.1190	0.1190	0.1360	-12.50
ELGS	ELECTROARGES SA	REGS	6	2,870	1,196.78	0.4160	0.4160	0.4360	0.4180	0.4160	0.4200	-0.95
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	1	2	2.60	1.3000	1.3000	1.3000	1.3000	1.3000	1.4800	-12.16
ELMA	ELECTROMAGNETICA SA	REGS	8	20,350	2,345.55	0.1160	0.1120	0.1160	0.1150	0.1120	0.1130	-0.88
EMTL	ELECTROMETAL SA TIMISOARA	XRS1	1	20	540.00	27.0000	27.0000	27.0000	27.0000	27.0000	24.0000	12.50
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	1	20	326.00	16.3000	16.3000	16.3000	16.3000	16.3000	16.3000	0.00
EBS	Erste Group Bank AG	REGS	14	344	74,073.20	215.7000	215.0000	217.7000	215.3000	216.0000	215.7000	0.14
EVER	EVERGENT INVESTMENTS S.A.	REGS	66	448,550	553,774.60	1.2200	1.2200	1.2500	1.2350	1.2300	1.2100	1.65
FACY	FABRICA DE SCULE RASNOV SA	XRS1	1	40	274.00	6.8500	6.8500	6.8500	6.8500	6.8500	8.0000	-14.38
RMAH	FARMACEUTICA REMEDIA SA	REGS	6	11,840	8,389.52	0.7180	0.7060	0.7180	0.7080	0.7180	0.7180	0.00
FRB	FIREBYTE GAMES	XRS1	53	86,851	42,919.37	0.4935	0.4900	0.5000	0.4940	0.4990	0.5040	-0.99
FP	FONDUL PROPRIETATEA	REGS	553	2,187,978	4,509,293.03	2.0400	2.0050	2.1000	2.0600	2.0900	2.0250	3.21
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	17	6,040	22,268.38	3.6600	3.5400	3.7600	3.6800	3.7600	3.7000	1.62
CAB	GOCAB SOFTWARE S.A.	XRS1	7	40,745	7,864.28	0.1990	0.1920	0.1990	0.1930	0.1970	0.1990	-1.01
RANT	GRANITUL SA BUCURESTI	XRS1	1	100	400.00	4.0000	4.0000	4.0000	4.0000	4.0000	4.0000	0.00
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	89	91,641	191,859.64	2.0800	2.0600	2.1500	2.0900	2.0800	2.1400	-2.80
FERO	IAMBA ARAD S.A. ARAD	XRS1	9	9,700	2,654.40	0.2560	0.2560	0.2880	0.2740	0.2880	0.2860	0.70
IAMU	IAMU SA BLAJ	XRS1	9	906	8,636.40	9.5000	9.5000	11.1000	9.5500	10.4000	10.9000	-4.59
IARV	IAR SA Brasov	REGS	12	1,707	20,817.00	12.1500	12.1500	12.3500	12.2000	12.3000	12.1500	1.23
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	75	84,388	97,355.28	1.2150	1.1100	1.2250	1.1550	1.1900	1.2150	-2.06
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	18	117,708	82,304.02	0.7100	0.6900	0.7100	0.7000	0.7000	0.7000	0.00
IPRU	IPROEB SA Bistrita	XRS1	11	65,310	32,483.55	0.5100	0.4900	0.5100	0.4980	0.5000	0.5250	-4.76
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	4	62	2,465.00	39.2000	39.2000	40.0000	39.8000	40.0000	40.0000	0.00
LIH	LIFE IS HARD S.A.	XRS1	14	2,401	22,565.02	9.3000	9.3000	9.4800	9.4000	9.4000	9.4600	-0.63
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	11	25,000	7,470.60	0.2980	0.2960	0.3020	0.2980	0.2980	0.2980	0.00
MAM	MAMBRICOLAJ S.A.	XRS1	23	3,330	19,717.61	6.1600	5.8500	6.1600	5.9200	6.0000	6.1600	-2.60
MECF	MECANICA CEAHLAU	REGS	2	151	19.19	0.1270	0.1270	0.1350	0.1270	0.1350	0.1350	0.00
MEGU	MECANOENERGETICA SA Dr. Tr. Severin	XRS1	1	50	2.60	0.0520	0.0520	0.0520	0.0520	0.0520	0.0400	30.00
M	MedLife S.A.	REGS	302	75,254	1,910,674.30	25.4000	25.2000	25.6000	25.4000	25.5000	25.5000	0.00
NEOL	NEPTUN OLIMP SA NEPTUN	XRS1	1	4,700	1,005.80	0.2140	0.2140	0.2140	0.2140	0.2140	0.2140	0.00
NRF	NOROFERT S.A.	XRS1	99	18,462	153,505.26	8.5000	8.2000	8.5000	8.3100	8.3000	8.5000	-2.35
OIL	OIL TERMINAL S.A.	REGS	8	23,342	4,467.49	0.1900	0.1900	0.1915	0.1915	0.1915	0.1915	0.00
SNP	OMV PETROM S.A.	REGS	252	1,945,969	973,732.98	0.4950	0.4950	0.5020	0.5000	0.4990	0.4960	0.60
ONE	ONE UNITED PROPERTIES	REGS	264	752,608	1,057,860.84	1.4220	1.3980	1.4220	1.4060	1.4080	1.4000	0.57
PACY	PALACE SA SINAIA	XRS1	1	80	42.40	0.5300	0.5300	0.5300	0.5300	0.5300	0.6600	-19.70
PBK	PATRIA BANK S.A.	REGS	10	39,810	3,834.41	0.0968	0.0948	0.0968	0.0964	0.0968	0.0960	0.83
PVBS	PERSEUS FINTECH SA	XRS1	5	2,200	836.00	0.3800	0.3800	0.3800	0.3800	0.3800	0.3800	0.00
PREB	PREBET SA AIUD	REGS	7	1,000	1,657.94	1.6500	1.6500	1.6850	1.6600	1.6850	1.6800	0.30
PPL	PROMATERIS S.A.	REGS	10	1,836	23,546.40	12.7000	12.7000	13.1000	12.8000	13.1000	12.9000	1.55
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	4	40,190	2,050.17	0.0510	0.0510	0.0535	0.0510	0.0535	0.0520	2.88
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	89	9,571	155,039.70	16.3000	16.1000	16.3000	16.2000	16.2000	16.3000	-0.61
RKOT	RAIKO TRANSILVANIA	XRS1	11	13,023	21,746.20	1.7400	1.6500	1.7450	1.6700	1.7150	1.7550	-2.28
RETZ	RETEZAT SA SIBIU	XRS1	1	2	38.00	19.0000	19.0000	19.0000	19.0000	19.0000	21.8000	-12.84
REVA	REVA SA SIMERIA	XRS1	445	99,654	2,218,547.60	25.0000	19.4000	27.6000	22.2000	21.0000	23.0000	-8.70
MCAB	ROMCAB SA	REGS	84	23,843	309,606.20	13.1000	12.4000	13.4000	13.0000	12.7000	12.7000	0.00
ROCE	ROMCARBON SA	REGS	10	92,976	25,762.95	0.2810	0.2770	0.2810	0.2770	0.2770	0.2760	0.36
BRNA	ROMNAV SA BRAILA	XRS1	12	93	2,147.80	23.0000	23.0000	23.8000	23.0000	23.8000	23.8000	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	26	226,300	16,600.79	0.0780	0.0700	0.0785	0.0735	0.0785	0.0800	-1.88
PTR	ROMPETROL WELL SERVICES S.A.	REGS	15	68,297	28,070.57	0.4130	0.3980	0.4190	0.4110	0.4050	0.4130	-1.94
RPH	ROPHARMA SA	REGS	2	18,000	3,852.00	0.2140	0.2140	0.2140	0.2140	0.2140	0.2140	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	387	75,454	3,584,493.85	47.6000	47.2500	47.8500	47.5000	47.4500	47.6000	-0.32
SNG	S.N.G.N. ROMGAZ S.A.	REGS	219	43,950	1,676,057.55	38.2000	37.8500	38.4000	38.1500	38.0000	38.0500	-0.13
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	99	1,105	263,127.00	240.5000	236.5000	241.0000	238.0000	239.5000	240.0000	-0.21
SAFE	SAFETECH INNOVATIONS	XRS1	89	8,173	97,385.70	12.1400	11.8600	12.1400	11.9200	11.9200	12.0800	-1.32
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	16	412	2,275.15	5.5500	5.5000	5.5500	5.5000	5.5500	5.5000	0.91
SAP	SAP SE	XRSI	1	100	59,940.00	599.4000	599.4000	599.4000	599.4000	599.4000	600.8000	-0.23
SERC	SERICO SA BUCURESTI	XRS1	1	1,000	550.00	0.5500	0.5500	0.5500	0.5500	0.5500	0.5500	0.00
SIF1	SIF BANAT CRISANA S.A.	REGS	27	25,689	64,544.10	2.5200	2.5000	2.5400	2.5100	2.5100	2.5200	-0.40
SIF4	SIF MUNTENIA S.A.	REGS	32	34,722	55,629.74	1.5650	1.5650	1.7350	1.6000	1.6050	1.5900	0.94
SIF5	SIF OLTENIA S.A.	REGS	65	206,648	362,504.60	1.7500	1.7500	1.7760	1.7540	1.7740	1.7500	1.37
SIF3	SIF TRANSILVANIA S.A.	REGS	50	167,211	58,131.71	0.3480	0.3450	0.3500	0.3480	0.3470	0.3480	-0.29
CACU	SIFI CJ LOGISTIC SA	XRS1	3	53	945.10	15.3000	15.3000	19.9000	17.8000	19.9000	20.8000	-4.33
SIGS	SIGSTRAT SA SIGHETU MARMATIEI	XRS1	1	11	3.08	0.2800	0.2800	0.2800	0.2800	0.2800	0.2780	0.72
SMTL	SIMTEL TEAM	XRS1	63	4,162	109,960.45	26.7000	26.2500	26.8000	26.4000	26.2500	26.8500	-2.23
STZ	SINTEZA S.A.	REGS	5	8,180	3,361.80	0.4120	0.4100	0.4120	0.4120	0.4100	0.4080	0.49
SOCP	SOCEP S.A.	REGS	3	27,250	13,407.00	0.4920	0.4920	0.4920	0.4920	0.4920	0.4920	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	165	42,338	454,560.68	10.8000	10.6200	10.9400	10.7400	10.6200	10.8000	-1.67
CODE	Softbinator Technologies	XRS1	9	201	16,519.00	83.0000	82.0000	83.0000	82.0000	82.0000	83.5000	-1.80
SFG	Sphera Franchise Group	REGS	83	61,129	1,084,973.15	17.4000	17.3500	17.9000	17.7500	17.9000	17.7000	1.13
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	66	340,349	100,105.04	0.2940	0.2900	0.2980	0.2940	0.2960	0.2980	-0.67
REIT	Star Residence Invest	XRS1	6	31,494	6,510.49	0.2060	0.2060	0.2095	0.2065	0.2095	0.2090	0.24
TRP	TERAPLAST SA	REGS	264	848,072	983,111.79	1.1520	1.1500	1.1680	1.1600	1.1640	1.1520	1.04
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	29	694	24,943.00	36.4000	35.8000	36.4000	36.0000	36.4000	36.4000	0.00
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	1	36,000	1,206.00	0.0335	0.0335	0.0335	0.0335	0.0335	0.0315	6.35
BALN	TRATAMENT BALNEAR BUZIAS SA BUZIAS	XRS1	3	2,570	233.70	0.1050	0.0900	0.1050	0.0910	0.0900	0.1050	-14.29
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	92	16,798	389,483.70	23.4000	23.0500	23.4000	23.2000	23.1000	23.4500	-1.49
TBM	TURBOMECANICA S.A.	REGS	12	78,300	16,480.80	0.2100	0.2100	0.2110	0.2110	0.2110	0.2110	0.00
TUAA	TURISM COVASNA SA COVASNA	XRS1	3	1,070	94.36	0.0825	0.0825	0.0945	0.0880	0.0945	0.0945	0.00
TUFE	TURISM FELIX S.A.	REGS	10	27,600	9,232.20	0.3320	0.3300	0.3440	0.3340	0.3440	0.3400	1.18
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	21	587,200	98,976.08	0.1700	0.1685	0.1700	0.1685	0.1685	0.1700	-0.88
TSND	TUSNAD SA BAILE TUSNAD	XRS1	5	16,743	632.58	0.0430	0.0375	0.0430	0.0380	0.0375	0.0415	-9.64
UNISEM	UNISEM SA BUCURESTI	XRS1	2	806	184.60	0.2240	0.2240	0.2340	0.2300	0.2340	0.2400	-2.50
UZIN	UZINEXPORT SA BUCURESTI	XRS1	2	9,240	4,994.50	0.5400	0.5400	0.5750	0.5400	0.5750	0.5800	-0.86
UZC	UZUC S.A.	XRS1	1	300	1,380.00	4.6000	4.6000	4.6000	4.6000	4.6000	4.2000	9.52
BIOW	VIFRANA	XRS1	9	56,750	17,106.13	0.3085	0.3000	0.3085	0.3015	0.3075	0.3085	-0.32
ALW	VISUAL FAN	XRS1	26	145	19,696.00	136.5000	134.5000	136.5000	136.0000	136.0000	136.5000	-0.37
VNC	VRANCART SA	REGS	27	209,067	42,703.76	0.2060	0.2000	0.2080	0.2040	0.2040	0.2080	-1.92
SCD	ZENTIVA S.A.	REGS	2	120	297.20	2.4600	2.4600	2.5000	2.4800	2.5000	2.5000	0.00

Quick download