Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 101	Trades: 2,107	Volume: 31,896,860	Value: 23,357,242.06
Totals for the trading session:	Symbols: 152	Trades: 2,311	Volume: 32,119,791	Value: 24,429,277.69

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	6	2,294	6,901.84	3.0200	2.9800	3.0200	3.0000	2.9800	3.0200	-1.32
ARS	AEROSTAR S.A.	REGS	1	100	550.00	5.5000	5.5000	5.5000	5.5000	5.5000	5.5000	0.00
ALR	ALRO S.A.	REGS	11	5,150	11,564.75	2.2400	2.2300	2.2500	2.2500	2.2500	2.2400	0.45
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	4	7,100	5,112.00	0.7200	0.7200	0.7200	0.7200	0.7200	0.7220	-0.28
ATB	ANTIBIOTICE S.A.	REGS	23	122,658	65,309.37	0.5320	0.5300	0.5360	0.5320	0.5340	0.5340	0.00
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	5	135	1,520.50	11.2000	11.2000	11.3000	11.3000	11.3000	11.1000	1.80
TLV	BANCA TRANSILVANIA S.A.	REGS	241	1,671,679	4,329,125.62	2.5800	2.5650	2.6050	2.5900	2.5950	2.5800	0.58
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	2	4	1,262.10	313.0500	313.0500	316.3500	315.5500	316.3500	317.5000	-0.36
BIO	BIOFARM S.A.	REGS	19	63,700	24,734.09	0.3810	0.3810	0.3900	0.3880	0.3890	0.3800	2.37
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	53	116,297	124,908.30	1.0750	1.0700	1.0850	1.0750	1.0800	1.0750	0.47
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	95	40,927	667,267.88	16.2200	16.2200	16.3800	16.3000	16.3000	16.2200	0.49
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	4	576	8,157.60	14.1000	14.1000	14.6000	14.2000	14.6000	14.9000	-2.01
BUCV	BUCUR SA Bucuresti	XRS1	2	970	403.52	0.4160	0.4160	0.4160	0.4160	0.4160	0.4180	-0.48
BVB	BURSA DE VALORI BUCURESTI SA	REGS	14	2,404	60,592.80	25.1000	25.1000	25.3000	25.2000	25.3000	25.0000	1.20
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	51	29,428	603,339.90	20.4000	20.4000	20.6000	20.5000	20.5000	20.3000	0.99
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	4	11,000	1,066.75	0.0965	0.0965	0.0990	0.0970	0.0990	0.0995	-0.50
CEON	CEMACON SA	REGS	4	15,010	5,388.65	0.3590	0.3590	0.3650	0.3590	0.3650	0.3660	-0.27
CBKN	COMMERZBANK AG	XRSI	7	605	19,009.23	31.5850	31.3000	31.5850	31.4200	31.3000	31.5850	-0.90
CMP	COMPA S. A.	REGS	15	25,000	20,807.60	0.8320	0.8300	0.8400	0.8320	0.8320	0.8420	-1.19
COUT	COMTURIST SA Bucuresti	XRS1	1	65	1,235.00	19.0000	19.0000	19.0000	19.0000	19.0000	17.5000	8.57
CMVX	COMVEX SA CONSTANTA	XRS1	2	40	608.00	15.2000	15.2000	15.2000	15.2000	15.2000	15.3000	-0.65
COKJ	CONCIVIA SA BRAILA	XRS1	1	385	3,580.50	9.3000	9.3000	9.3000	9.3000	9.3000	8.3000	12.05
COMI	CONDMAG S.A.	REGS	2	50,000	500.00	0.0100	0.0100	0.0100	0.0100	0.0100	0.0100	0.00
COEC	CONECT BUSINESS PARK SA BUCURESTI	XRS1	1	70	2,786.00	39.8000	39.8000	39.8000	39.8000	39.8000	34.0000	17.06
COTE	CONPET SA	REGS	32	2,123	172,920.00	81.2000	81.2000	81.6000	81.4000	81.6000	81.2000	0.49
CTT	CONTINENTAL A.G.	XRSI	1	10	5,397.00	539.7000	539.7000	539.7000	539.7000	539.7000	547.2000	-1.37
DAFR	DAFORA SA	REGS	73	3,091,930	69,478.37	0.0216	0.0216	0.0234	0.0226	0.0232	0.0214	8.41
DAI	DAIMLER A.G.	XRSI	2	25	5,107.50	205.5000	204.0000	205.5000	204.3000	204.0000	206.0000	-0.97
DBK	DEUTSCHE BANK AG	XRSI	19	977	45,011.06	46.6200	45.5500	46.7600	46.0700	46.5000	46.6200	-0.26
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	1	42	3,087.00	73.5000	73.5000	73.5000	73.5000	73.5000	72.8400	0.91
DTE	DEUTSCHE TELEKOM AG.	XRSI	1	4	315.08	78.7700	78.7700	78.7700	78.7700	78.7700	74.7000	5.45
DIGI	Digi Communications N.V.	REGS	18	2,198	75,646.90	35.0000	34.2000	35.0000	34.4000	34.4000	34.9000	-1.43
ELGS	ELECTROARGES SA	REGS	10	7,548	8,055.68	1.0700	1.0650	1.0950	1.0650	1.0650	1.0950	-2.74
ELEL	ELECTROCONSTRUCTIA ELCO SA SUCEAVA	XRS1	2	1,031	1,484.33	1.4400	1.4300	1.4400	1.4400	1.4300	1.4300	0.00
ELMA	ELECTROMAGNETICA SA	REGS	6	518,606	84,989.03	0.1600	0.1600	0.1645	0.1640	0.1645	0.1600	2.81
EBS	Erste Group Bank AG	REGS	4	374	62,968.60	168.3000	168.3000	168.5000	168.3500	168.3000	168.7500	-0.27
FACY	FABRICA DE SCULE RASNOV SA	XRS1	1	33	204.60	6.2000	6.2000	6.2000	6.2000	6.2000	5.8500	5.98
FAMZ	FAM SA GALATI	XRS1	1	72	159.84	2.2200	2.2200	2.2200	2.2200	2.2200	1.7200	29.07
RMAH	FARMACEUTICA REMEDIA SA	DEALS	1	15,913,470	7,161,061.50	0.4500	0.4500	0.4500	0.4500	0.4500	0.4980	-9.64
RMAH	FARMACEUTICA REMEDIA SA	REGS	133	1,736,650	875,752.75	0.5150	0.5000	0.5600	0.5050	0.5000	0.4980	0.40
FP	FONDUL PROPRIETATEA	REGS	107	2,209,474	3,028,583.08	1.3700	1.3650	1.3800	1.3700	1.3700	1.3650	0.37
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	510	7,650.00	15.0000	15.0000	15.0000	15.0000	15.0000	14.5000	3.45
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	3	4,205	6,312.80	1.5100	1.5000	1.5100	1.5000	1.5000	1.5000	0.00
FERO	IAMBA ARAD S.A. ARAD	XRS1	2	775	245.90	0.3180	0.3160	0.3180	0.3180	0.3160	0.4340	-27.19
IARV	IAR SA Brasov	REGS	8	252	4,338.40	17.4000	17.1000	17.4000	17.2000	17.4000	17.5000	-0.57
ARCV	IMOTRUST SA ARAD	XRS1	3	22,200	381.90	0.0170	0.0170	0.0175	0.0170	0.0175	0.0180	-2.78
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	9	57,000	85,710.00	1.5000	1.5000	1.5300	1.5050	1.5300	1.5000	2.00
AMAL	INTERNATIONAL CAVIAR CORPORATION SA CALAN	XRS1	2	1,500	118.56	0.0805	0.0775	0.0805	0.0790	0.0775	0.0805	-3.73
IPRU	IPROEB SA Bistrita	XRS1	3	8,549	7,095.67	0.8300	0.8300	0.8300	0.8300	0.8300	0.8200	1.22
LIH	LIFE IS HARD S.A.	XRS1	9	903	5,421.40	6.0000	6.0000	6.1000	6.0000	6.1000	6.1000	0.00
MTCR	MAT SA CRAIOVA	XRS1	4	998	1,626.32	1.6100	1.6000	1.8500	1.6300	1.8500	1.8500	0.00
MECF	MECANICA CEAHLAU	REGS	2	45,000	8,013.00	0.1780	0.1780	0.1790	0.1780	0.1790	0.1790	0.00
MECE	MECANICA FINA SA	REGS	6	676	5,520.40	8.1500	8.1000	8.4000	8.1500	8.4000	8.4000	0.00
M	MedLife S.A.	REGS	13	7,322	280,445.10	38.3000	38.1000	38.5000	38.3000	38.5000	38.3000	0.52
MODY	MOLDOVA SA VASLUI	XRS1	2	20,000	9,960.00	0.4980	0.4980	0.4980	0.4980	0.4980	0.4980	0.00
OIL	OIL TERMINAL S.A.	REGS	4	5,126	1,332.51	0.2580	0.2580	0.2640	0.2600	0.2620	0.2630	-0.38
SNP	OMV PETROM S.A.	REGS	61	687,863	293,413.35	0.4270	0.4220	0.4275	0.4265	0.4275	0.4250	0.59
PBK	PATRIA BANK S.A.	REGS	3	3,055	314.61	0.1030	0.1020	0.1030	0.1030	0.1020	0.1020	0.00
PREB	PREBET SA AIUD	REGS	6	7,298	5,528.82	0.7550	0.7550	0.7600	0.7600	0.7600	0.7500	1.33
PREH	PREFAB SA	REGS	2	500	438.85	0.8750	0.8750	0.8900	0.8800	0.8900	0.8750	1.71
PPL	PRODPLAST S.A.	REGS	6	407	1,041.10	2.5600	2.5000	2.6600	2.5600	2.6600	2.6000	2.31
PPLI	PROFFESSIONAL IMO PARTNERS S.A.	XRS1	3	555	1,123.28	1.9000	1.8000	2.3400	2.0200	2.3400	2.3200	0.86
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	2	500,000	29,501.75	0.0595	0.0590	0.0595	0.0590	0.0590	0.0590	0.00
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	24	1,105	27,754.70	25.2000	24.5000	25.8000	25.1000	25.8000	25.1000	2.79
REGL	REGAL SA GALATI	XRS1	2	66	772.20	11.7000	11.7000	11.7000	11.7000	11.7000	11.5000	1.74
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	3	800	7,200.00	9.0000	9.0000	9.0000	9.0000	9.0000	9.0000	0.00
RETZ	RETEZAT SA SIBIU	XRS1	1	11	385.00	35.0000	35.0000	35.0000	35.0000	35.0000	35.0000	0.00
ROCE	ROMCARBON SA	REGS	23	273,000	36,546.70	0.1370	0.1335	0.1370	0.1340	0.1335	0.1365	-2.20
BRNA	ROMNAV SA BRAILA	XRS1	4	210	2,698.10	12.8000	12.8000	12.9000	12.8000	12.9000	12.9000	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	10	300,091	14,704.90	0.0490	0.0490	0.0495	0.0490	0.0495	0.0490	1.02
PTR	ROMPETROL WELL SERVICES S.A.	REGS	10	87,619	33,060.48	0.3780	0.3760	0.3800	0.3780	0.3760	0.3780	-0.53
RPH	ROPHARMA SA	REGS	7	10,550	3,054.50	0.2900	0.2860	0.2900	0.2900	0.2900	0.2940	-1.36
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	84	24,176	383,477.06	15.7800	15.7800	15.9000	15.8600	15.8800	15.7600	0.76
SNG	S.N.G.N. ROMGAZ S.A.	REGS	109	39,060	1,395,449.70	35.5000	35.4000	35.8500	35.7500	35.8500	35.5000	0.99
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	145	2,015	679,735.50	329.0000	327.5000	341.5000	337.5000	340.0000	328.5000	3.50
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	1	150	2,235.00	14.9000	14.9000	14.9000	14.9000	14.9000	14.8000	0.68
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	6	2,078	5,459.44	2.7400	2.5000	3.3400	2.6200	3.3400	2.9400	13.61
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	2	200	844.00	4.2200	4.2200	4.2200	4.2200	4.2200	4.2800	-1.40
SAP	SAP SE	XRSI	2	12	7,399.50	613.0000	613.0000	621.7000	616.6000	621.7000	607.5000	2.34
SERC	SERICO SA BUCURESTI	XRS1	2	872	1,047.84	1.2200	1.2000	1.2200	1.2000	1.2000	1.2100	-0.83
SIF1	SIF BANAT CRISANA S.A.	REGS	51	28,592	81,718.79	2.8500	2.8500	2.8900	2.8600	2.8900	2.8900	0.00
SIF2	SIF MOLDOVA S.A.	REGS	59	379,101	625,589.55	1.6550	1.6450	1.6650	1.6500	1.6650	1.6600	0.30
SIF4	SIF MUNTENIA S.A.	REGS	63	323,240	297,469.89	0.9200	0.9180	0.9240	0.9200	0.9240	0.9200	0.43
SIF5	SIF OLTENIA S.A.	REGS	59	63,516	171,188.23	2.6800	2.6800	2.7100	2.7000	2.7100	2.7000	0.37
SIF3	SIF TRANSILVANIA S.A.	REGS	65	830,983	371,314.97	0.4460	0.4430	0.4480	0.4470	0.4480	0.4470	0.22
STZ	SINTEZA S.A.	REGS	1	4,500	1,278.00	0.2840	0.2840	0.2840	0.2840	0.2840	0.2920	-2.74
SOCP	SOCEP S.A.	REGS	3	8,586	4,094.32	0.4780	0.4760	0.4780	0.4760	0.4760	0.4740	0.42
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	30	11,465	123,918.45	10.7500	10.7500	10.9000	10.8000	10.8500	10.8000	0.46
SFG	Sphera Franchise Group	REGS	10	2,131	42,066.50	19.6000	19.6000	19.8000	19.7500	19.7500	19.6000	0.77
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	30	461,651	41,822.96	0.0928	0.0902	0.0928	0.0906	0.0918	0.0922	-0.43
SLBB	SUPORT LOGISTIC BUCURESTI SA	XRS1	1	5	134.00	26.8000	26.8000	26.8000	26.8000	26.8000	27.0000	-0.74
TRP	TERAPLAST SA	REGS	73	1,426,847	482,573.68	0.3380	0.3360	0.3400	0.3380	0.3400	0.3380	0.59
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	2	70	1,043.00	14.9000	14.9000	14.9000	14.9000	14.9000	14.9000	0.00
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	2	30,179	905.37	0.0300	0.0300	0.0300	0.0300	0.0300	0.0300	0.00
TBM	TURBOMECANICA S.A.	REGS	59	410,526	160,040.22	0.3940	0.3880	0.3960	0.3900	0.3930	0.3950	-0.51
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	8	98,525	12,521.97	0.1280	0.1270	0.1300	0.1270	0.1300	0.1290	0.78
UAM	UAMT S.A.	REGS	1	100	171.00	1.7100	1.7100	1.7100	1.7100	1.7100	1.7100	0.00
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	14	840.00	60.0000	60.0000	60.0000	60.0000	60.0000	60.0000	0.00
UPET	UPET SA TARGOVISTE	XRS1	1	140	84.00	0.6000	0.6000	0.6000	0.6000	0.6000	0.7350	-18.37
UZC	UZUC S.A.	XRS1	2	418	1,254.00	3.0000	3.0000	3.0000	3.0000	3.0000	3.0000	0.00
VNC	VRANCART SA	REGS	8	47,399	7,671.64	0.1630	0.1600	0.1640	0.1620	0.1640	0.1630	0.61
SCD	ZENTIVA S.A.	REGS	9	1,999	6,228.90	3.1200	3.1000	3.2300	3.1200	3.2300	3.2100	0.62

Quick download