Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 112	Trades: 4,247	Volume: 21,351,117	Value: 43,372,214.00
Totals for the trading session:	Symbols: 191	Trades: 4,787	Volume: 22,546,661	Value: 53,025,805.16

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	22	1,041	34,416.00	33.8000	32.0000	33.8000	33.0500	33.0000	33.9000	-2.65
AAG	AAGES S.A.	REGS	1	120	400.80	3.3400	3.3400	3.3400	3.3400	3.3400	3.3400	0.00
ARS	AEROSTAR S.A.	REGS	6	5,919	30,764.80	4.9200	4.9200	5.2000	5.2000	5.2000	5.3500	-2.80
AG	AGROLAND BUSINESS SYSTEM	XRS1	39	3,573	71,806.05	20.1500	20.0000	20.2500	20.1000	20.0000	20.1000	-0.50
MILK	AGROSERV MARIUTA	XRS1	28	854	48,964.00	57.5000	57.0000	57.5000	57.5000	57.5000	57.5000	0.00
ALB	ALBAPAM S.A.	XRS1	1	1	1.04	1.0400	1.0400	1.0400	1.0400	1.0400	0.8000	30.00
ALV	ALLIANZ SE	XRSI	1	1	1,070.00	1,070.0000	1,070.0000	1,070.0000	1,070.0000	1,070.0000	1,070.0000	0.00
ALR	ALRO S.A.	REGS	30	32,398	88,695.81	2.7300	2.7200	2.7400	2.7400	2.7200	2.7200	0.00
ALT	ALTUR S.A.	REGS	1	5	0.19	0.0370	0.0370	0.0370	0.0370	0.0370	0.0360	2.78
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	27	35,994	40,036.34	1.1000	1.1000	1.1250	1.1100	1.1250	1.1000	2.27
ATB	ANTIBIOTICE S.A.	REGS	8	42,700	24,154.20	0.5620	0.5580	0.5680	0.5660	0.5680	0.5640	0.71
AST	ARCTIC STREAM	POFX	189	838,260	20,956,500.00	25.0000	25.0000	25.0000	25.0000	25.0000	0.0000	0.00
UARG	ARGUS SA Constanta	XRS1	1	10	18.30	1.8300	1.8300	1.8300	1.8300	1.8300	1.8300	0.00
ARAX	ARMAX GAZ SA Medias	XRS1	7	2,665	4,128.66	1.5200	1.5200	1.7400	1.5500	1.7400	1.5200	14.47
ASC	ASCENDIA SA	XRS1	4	316	2,222.00	7.0500	7.0000	7.0500	7.0500	7.0500	7.0000	0.71
AVIO	AVIOANE SA CRAIOVA	XRS1	1	400	1,632.00	4.0800	4.0800	4.0800	4.0800	4.0800	4.1000	-0.49
TLV	BANCA TRANSILVANIA S.A.	REGS	357	908,630	2,502,793.13	2.7250	2.7250	2.7750	2.7550	2.7700	2.7050	2.40
BAYN	BAYER AG.	XRSI	2	16	4,208.40	262.8000	262.8000	266.4000	263.0500	266.4000	264.3500	0.78
BIO	BIOFARM S.A.	REGS	30	61,430	38,313.09	0.6260	0.6120	0.6260	0.6240	0.6260	0.6260	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	50	106,635	68,561.30	0.6460	0.6400	0.6500	0.6430	0.6480	0.6390	1.41
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	56	9,454	153,046.20	16.1800	16.1000	16.2000	16.1800	16.1400	16.0200	0.75
BUCV	BUCUR SA Bucuresti	XRS1	3	3,852	1,723.33	0.4500	0.4420	0.4500	0.4480	0.4420	0.4440	-0.45
BVB	BURSA DE VALORI BUCURESTI SA	REGS	40	5,967	147,431.80	24.8000	24.5000	24.8000	24.7000	24.7000	24.8000	-0.40
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	41	5,330	133,230.00	25.0000	24.9000	25.0000	25.0000	25.0000	25.0000	0.00
CRPC	CARPATHIA CAPITAL ALTERNATYWNA SPOLKA INWESTYCYJNA SA	XRS1	1	72	288.00	4.0000	4.0000	4.0000	4.0000	4.0000	4.2000	-4.76
CAIN	CASA ALBA - INDEPENDENTA SA SIBIU	XRS1	1	16	656.00	41.0000	41.0000	41.0000	41.0000	41.0000	46.8000	-12.39
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	5	43,516	3,924.17	0.0885	0.0885	0.0905	0.0900	0.0900	0.0905	-0.55
CEON	CEMACON SA	REGS	19	26,781	12,339.96	0.4600	0.4550	0.4730	0.4610	0.4550	0.4700	-3.19
CCOM	CEREALCOM SA ALEXANDRIA	XRS1	8	148,076	5,671.85	0.0370	0.0370	0.0435	0.0385	0.0435	0.0370	17.57
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	10	1,409	12,308.20	8.6000	8.6000	8.8000	8.7500	8.8000	8.6500	1.73
COKG	COMALEX SA Alexandria	XRS1	1	40	340.00	8.5000	8.5000	8.5000	8.5000	8.5000	8.5000	0.00
OMAL	COMALIMENT RESITA SA	XRS1	1	10	16.00	1.6000	1.6000	1.6000	1.6000	1.6000	1.5000	6.67
CMF	COMELF S.A.	REGS	1	10	18.20	1.8200	1.8200	1.8200	1.8200	1.8200	1.8200	0.00
CBKN	COMMERZBANK AG	XRSI	6	323	10,266.15	32.0000	31.1450	32.0000	31.7850	31.9000	31.9450	-0.14
CMP	COMPA S. A.	REGS	16	28,660	20,407.13	0.7120	0.7100	0.7160	0.7120	0.7160	0.7140	0.28
COMI	CONDMAG S.A.	REGS	2	2,305	24.20	0.0105	0.0105	0.0105	0.0105	0.0105	0.0100	5.00
COTE	CONPET SA	REGS	35	580	49,228.60	84.8000	84.6000	85.0000	84.8000	85.0000	84.6000	0.47
CNTE	CONTED SA	REGS	1	2	59.20	29.6000	29.6000	29.6000	29.6000	29.6000	26.0000	13.85
COS	COS TARGOVISTE S.A.	REGS	3	225	179.00	0.7900	0.7900	0.8000	0.7950	0.8000	0.7900	1.27
DAFR	DAFORA SA	REGS	4	211,500	3,383.75	0.0155	0.0155	0.0165	0.0160	0.0165	0.0165	0.00
DBK	DEUTSCHE BANK AG	XRSI	31	5,977	340,530.62	57.9000	56.0000	57.9000	56.9700	57.5000	58.5900	-1.86
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	2	505	26,677.70	52.9600	52.7400	52.9600	52.8300	52.7400	52.1700	1.09
DIGI	Digi Communications N.V.	REGS	50	9,959	363,117.50	36.5000	36.2000	36.8000	36.5000	36.8000	36.2000	1.66
ELGS	ELECTROARGES SA	REGS	3	10,000	8,800.27	0.8800	0.8800	0.8900	0.8800	0.8900	0.8800	1.14
ELMA	ELECTROMAGNETICA SA	REGS	78	1,208,111	184,390.99	0.1510	0.1460	0.1640	0.1530	0.1470	0.1490	-1.34
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	6	581	9,044.20	15.5000	15.5000	15.9000	15.6000	15.9000	15.6000	1.92
EBS	Erste Group Bank AG	REGS	32	2,337	388,319.05	166.0000	165.5000	166.6000	166.1500	165.5000	169.1500	-2.16
EVER	EVERGENT INVESTMENTS S.A.	REGS	17	10,327	14,356.73	1.3900	1.3850	1.3950	1.3900	1.3900	1.3950	-0.36
FAMZ	FAM SA GALATI	XRS1	2	92	469.20	5.1000	5.1000	5.1000	5.1000	5.1000	5.1000	0.00
RMAH	FARMACEUTICA REMEDIA SA	REGS	36	74,560	54,716.36	0.7460	0.7160	0.7480	0.7340	0.7380	0.7460	-1.07
FRB	FIREBYTE GAMES	XRS1	40	39,467	45,209.24	1.1640	1.1400	1.1640	1.1460	1.1400	1.1640	-2.06
FP	FONDUL PROPRIETATEA	REGS	137	1,633,537	2,890,759.90	1.7700	1.7660	1.7800	1.7700	1.7680	1.7680	0.00
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	1	13,000	500.50	0.0385	0.0385	0.0385	0.0385	0.0385	0.0370	4.05
HEAL	HELIOS SA ASTILEU	XRS1	2	41	354.80	8.6000	8.6000	10.8000	8.6500	10.8000	10.4000	3.85
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	70	68,703	103,821.49	1.5150	1.5000	1.5400	1.5100	1.5150	1.5000	1.00
IAMU	IAMU SA BLAJ	XRS1	1	180	1,341.00	7.4500	7.4500	7.4500	7.4500	7.4500	7.4500	0.00
IARV	IAR SA Brasov	REGS	12	1,690	21,315.00	12.6500	12.6000	12.6500	12.6000	12.6500	12.6000	0.40
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	85	28,548	207,192.74	7.3000	7.1600	7.4000	7.2600	7.2600	7.3000	-0.55
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	9	26,254	77,150.32	2.9400	2.9000	2.9400	2.9400	2.9400	2.9400	0.00
IPRU	IPROEB SA Bistrita	XRS1	1	3	2.79	0.9300	0.9300	0.9300	0.9300	0.9300	0.9000	3.33
LIH	LIFE IS HARD S.A.	XRS1	7	776	9,329.50	12.1000	12.0000	12.2000	12.0000	12.2000	12.3000	-0.81
MAM	MAMBRICOLAJ S.A.	XRS1	9	115	6,391.80	56.0000	55.2000	56.2000	55.6000	56.0000	56.5000	-0.88
MECF	MECANICA CEAHLAU	REGS	1	100	13.60	0.1360	0.1360	0.1360	0.1360	0.1360	0.1300	4.62
MECE	MECANICA FINA SA	REGS	2	60	1,538.00	25.8000	24.8000	25.8000	25.6000	24.8000	25.8000	-3.88
M	MedLife S.A.	REGS	258	56,554	876,667.05	15.7000	15.2000	15.8000	15.5000	15.4500	15.5000	-0.32
MRDO	MERCUR SA CRAIOVA	XRS1	5	104	1,572.00	14.8000	14.8000	15.5000	15.1000	15.5000	12.0000	29.17
NEOL	NEPTUN OLIMP SA NEPTUN	XRS1	2	2,200	870.00	0.3900	0.3900	0.4000	0.3960	0.4000	0.3960	1.01
NRF	NOROFERT S.A.	XRS1	36	6,410	121,976.64	19.1600	19.0000	19.1600	19.0200	19.1200	19.1400	-0.10
OIL	OIL TERMINAL S.A.	REGS	6	4,601	863.68	0.1890	0.1860	0.1900	0.1875	0.1900	0.1890	0.53
SNP	OMV PETROM S.A.	REGS	350	8,016,808	3,278,391.77	0.4070	0.4060	0.4120	0.4090	0.4110	0.4010	2.49
PBK	PATRIA BANK S.A.	REGS	7	37,399	3,520.71	0.0944	0.0940	0.0946	0.0942	0.0946	0.0942	0.42
POBR	POIANA BRASOV SA BRASOV	XRS1	1	687	7.21	0.0105	0.0105	0.0105	0.0105	0.0105	0.0135	-22.22
PREB	PREBET SA AIUD	REGS	7	1,739	2,659.78	1.5400	1.5000	1.5400	1.5300	1.5100	1.5000	0.67
PREH	PREFAB SA	REGS	3	777	2,013.54	2.5800	2.5800	2.6000	2.6000	2.6000	2.6000	0.00
VAC	PRODVINALCO S.A.	XRS1	1	259	1,320.90	5.1000	5.1000	5.1000	5.1000	5.1000	5.1000	0.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	3	30,000	1,900.00	0.0630	0.0630	0.0640	0.0635	0.0640	0.0625	2.40
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	170	49,879	1,436,804.10	28.3000	28.3000	29.4000	28.8000	29.4000	28.2000	4.26
RKOT	RAIKO TRANSILVANIA	XRS1	91	34,704	130,351.31	3.6200	3.6000	4.0000	3.7600	3.7700	3.6200	4.14
RORX	ROMAERO SA BUCURESTI	XRS1	1	1	32.60	32.6000	32.6000	32.6000	32.6000	32.6000	41.0000	-20.49
MCAB	ROMCAB SA	REGS	10	12,575	58,984.00	4.7000	4.6000	4.7200	4.7000	4.6000	4.7600	-3.36
ROCE	ROMCARBON SA	REGS	56	3,790,935	825,690.99	0.2180	0.2150	0.2250	0.2180	0.2200	0.2180	0.92
RRC	ROMPETROL RAFINARE S.A.	REGS	1	1,200	61.80	0.0515	0.0515	0.0515	0.0515	0.0515	0.0515	0.00
PTR	ROMPETROL WELL SERVICES S.A.	REGS	46	109,117	67,862.09	0.6220	0.6180	0.6260	0.6220	0.6220	0.6180	0.65
RPH	ROPHARMA SA	REGS	4	21,900	5,036.41	0.2260	0.2260	0.2300	0.2300	0.2300	0.2260	1.77
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	315	73,489	1,978,111.10	26.0000	26.0000	27.5000	26.9000	27.5000	25.9000	6.18
SNG	S.N.G.N. ROMGAZ S.A.	REGS	174	20,883	645,891.45	30.9000	30.8000	31.0000	30.9500	30.8000	30.5500	0.82
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	166	4,029	1,145,873.50	288.0000	282.5000	288.0000	284.5000	284.0000	285.0000	-0.35
SAFE	SAFETECH INNOVATIONS	XRS1	55	2,757	147,480.10	53.0000	52.6000	53.9000	53.5000	53.9000	52.9000	1.89
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	26	2,704	21,120.20	7.8500	7.7000	7.9000	7.8000	7.8000	7.8500	-0.64
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	7	2,843	14,385.70	5.4500	5.0000	5.4500	5.0500	5.4000	5.5000	-1.82
SIF1	SIF BANAT CRISANA S.A.	REGS	20	22,757	59,117.24	2.5800	2.5800	2.6000	2.6000	2.6000	2.6000	0.00
SIF4	SIF MUNTENIA S.A.	REGS	13	19,993	25,468.78	1.2650	1.2650	1.3150	1.2750	1.3000	1.3000	0.00
SIF5	SIF OLTENIA S.A.	REGS	74	95,694	190,181.57	1.9820	1.9700	1.9980	1.9880	1.9880	1.9900	-0.10
SIF3	SIF TRANSILVANIA S.A.	REGS	79	867,592	310,309.19	0.3550	0.3500	0.3600	0.3580	0.3570	0.3550	0.56
SIGS	SIGSTRAT SA SIGHETU MARMATIEI	XRS1	18	139,043	41,845.44	0.3000	0.2660	0.3400	0.3020	0.2840	0.3800	-25.26
STZ	SINTEZA S.A.	REGS	4	62,000	15,996.00	0.2580	0.2580	0.2580	0.2580	0.2580	0.2580	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	70	35,479	431,146.66	12.2600	12.1000	12.2600	12.1600	12.1800	12.1000	0.66
SFG	Sphera Franchise Group	REGS	84	58,712	1,084,665.35	18.1500	18.0000	18.6000	18.4500	18.6000	18.0000	3.33
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	11	169,030	52,145.39	0.3070	0.3070	0.3130	0.3090	0.3130	0.3130	0.00
REIT	Star Residence Invest	XRS1	24	91,500	27,834.54	0.3040	0.2945	0.3070	0.3040	0.3060	0.3050	0.33
TRP	TERAPLAST SA	REGS	239	1,177,329	981,021.30	0.8330	0.8270	0.8360	0.8330	0.8310	0.8330	-0.24
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	13	301	8,600.20	28.6000	28.4000	29.0000	28.6000	28.6000	29.2000	-2.05
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	2	63,733	1,572.69	0.0240	0.0240	0.0255	0.0245	0.0255	0.0235	8.51
TBM	TURBOMECANICA S.A.	REGS	11	17,659	4,262.58	0.2410	0.2400	0.2430	0.2410	0.2430	0.2420	0.41
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	29	323,965	48,470.47	0.1470	0.1470	0.1540	0.1495	0.1525	0.1505	1.33
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	10	650.00	65.0000	65.0000	65.0000	65.0000	65.0000	67.5000	-3.70
UNISEM	UNISEM SA BUCURESTI	XRS1	27	180,786	65,762.14	0.3600	0.3540	0.3700	0.3640	0.3680	0.3500	5.14
UZIN	UZINEXPORT SA BUCURESTI	XRS1	2	560	294.30	0.5250	0.5250	0.5300	0.5250	0.5300	0.5200	1.92
BIOW	VIFRANA	XRS1	18	31,373	13,904.90	0.4500	0.4400	0.4500	0.4440	0.4460	0.4420	0.90
VIAG	VINALCOOL ARGES SA PITESTI	XRS1	1	865	865.00	1.0000	1.0000	1.0000	1.0000	1.0000	1.0000	0.00
VNC	VRANCART SA	REGS	12	43,880	9,276.80	0.2100	0.2100	0.2120	0.2120	0.2120	0.2100	0.95
SCD	ZENTIVA S.A.	REGS	1	283	803.72	2.8400	2.8400	2.8400	2.8400	2.8400	2.8400	0.00

Quick download