Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 73	Trades: 1,446	Volume: 11,236,395	Value: 16,401,825.65
Totals for the trading session:	Symbols: 108	Trades: 1,608	Volume: 11,341,281	Value: 16,646,360.40

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	28	12,111	40,301.34	3.2400	3.2400	3.4000	3.3200	3.3200	3.2400	2.47
ARS	AEROSTAR S.A.	REGS	1	76	387.60	5.1000	5.1000	5.1000	5.1000	5.1000	5.1000	0.00
ALR	ALRO S.A.	REGS	13	17,415	43,185.52	2.4800	2.4700	2.4900	2.4800	2.4800	2.4800	0.00
ALT	ALTUR S.A.	REGS	3	109,100	4,141.80	0.0375	0.0375	0.0380	0.0380	0.0380	0.0360	5.56
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	4	2,548	1,804.72	0.7080	0.7080	0.7100	0.7080	0.7100	0.7100	0.00
ATB	ANTIBIOTICE S.A.	REGS	6	14,186	7,091.00	0.5000	0.4990	0.5000	0.5000	0.5000	0.4990	0.20
TLV	BANCA TRANSILVANIA S.A.	REGS	185	2,884,266	7,302,691.74	2.5450	2.5300	2.5500	2.5300	2.5350	2.5300	0.20
BNET	BITTNET SYSTEMS SA BUCURESTI	XDS1	2	350,000	414,750.00	1.1850	1.1850	1.1850	1.1850	1.1850	1.3000	-8.85
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	104	127,405	163,618.07	1.3200	1.2450	1.3350	1.2850	1.2800	1.3000	-1.54
BRCR	BRAICONF SA BRAILA	XRS1	6	17,442	5,485.34	0.3100	0.3100	0.3240	0.3140	0.3200	0.3000	6.67
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	BUY-IN	1	7,782	108,948.00	0.0000	0.0000	0.0000	0.0000	0.0000	13.4400	0.00
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	59	16,646	223,091.78	13.4400	13.3400	13.5200	13.4000	13.4000	13.4400	-0.30
BVB	BURSA DE VALORI BUCURESTI SA	REGS	11	1,004	24,401.20	24.4000	24.3000	24.4000	24.3000	24.3000	24.5000	-0.82
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	45	9,716	203,040.00	21.1000	20.8000	21.1000	20.9000	21.0000	21.1000	-0.47
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	2	6,650	496.10	0.0750	0.0740	0.0750	0.0745	0.0740	0.0740	0.00
CEON	CEMACON SA	REGS	31	84,276	35,390.98	0.4200	0.4180	0.4290	0.4200	0.4180	0.4290	-2.56
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	2	130	650.00	5.0000	5.0000	5.0000	5.0000	5.0000	4.8000	4.17
CBKN	COMMERZBANK AG	XRSI	3	68	2,007.60	29.7000	29.5000	29.7000	29.5250	29.5000	29.7400	-0.81
CMP	COMPA S. A.	REGS	5	21,200	17,384.00	0.8240	0.8160	0.8240	0.8200	0.8200	0.8240	-0.49
COMI	CONDMAG S.A.	REGS	3	137,036	1,712.95	0.0125	0.0125	0.0125	0.0125	0.0125	0.0135	-7.41
COTE	CONPET SA	REGS	14	962	76,003.20	79.0000	79.0000	79.2000	79.0000	79.0000	79.0000	0.00
DAI	DAIMLER A.G.	XRSI	1	2	439.90	219.9500	219.9500	219.9500	219.9500	219.9500	217.9500	0.92
DBK	DEUTSCHE BANK AG	XRSI	4	190	6,222.50	32.8000	32.5000	32.9000	32.7500	32.5000	32.1150	1.20
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	1	15	1,073.40	71.5600	71.5600	71.5600	71.5600	71.5600	71.5200	0.06
DIGI	Digi Communications N.V.	REGS	21	2,800	82,438.40	29.7000	29.4000	29.7000	29.4000	29.5000	29.8000	-1.01
ELGS	ELECTROARGES SA	REGS	9	21,738	24,551.32	1.1400	1.1250	1.1400	1.1300	1.1250	1.1400	-1.32
ELMA	ELECTROMAGNETICA SA	REGS	5	80,000	10,504.11	0.1315	0.1310	0.1315	0.1315	0.1310	0.1335	-1.87
EPT	ELECTROPUTERE S.A.	REGS	2	28,000	350.03	0.0125	0.0125	0.0130	0.0125	0.0130	0.0125	4.00
EBS	Erste Group Bank AG	REGS	1	38	5,928.00	156.0000	156.0000	156.0000	156.0000	156.0000	156.0000	0.00
RMAH	FARMACEUTICA REMEDIA SA	REGS	1	233	93.67	0.4020	0.4020	0.4020	0.4020	0.4020	0.4020	0.00
FP	FONDUL PROPRIETATEA	REGS	47	2,791,814	3,004,272.83	1.0850	1.0750	1.0900	1.0750	1.0800	1.0850	-0.46
FOSB	FORAJ SONDE SA CRAIOVA	XRS1	2	4,146	713.11	0.1720	0.1720	0.1720	0.1720	0.1720	0.2000	-14.00
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	17	234.60	13.8000	13.8000	13.8000	13.8000	13.8000	13.8000	0.00
IARV	IAR SA Brasov	REGS	12	1,795	16,694.75	9.3500	9.2500	9.3500	9.3000	9.3000	9.3500	-0.53
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	55	324,325	270,930.66	0.8450	0.8300	0.8450	0.8350	0.8300	0.8500	-2.35
ARCV	IMOTRUST SA ARAD	XRS1	1	1,000	16.00	0.0160	0.0160	0.0160	0.0160	0.0160	0.0170	-5.88
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	6	19,104	22,343.32	1.1700	1.1500	1.1700	1.1700	1.1700	1.1700	0.00
IPRU	IPROEB SA Bistrita	XRS1	1	500	395.00	0.7900	0.7900	0.7900	0.7900	0.7900	0.7950	-0.63
LIH	LIFE IS HARD S.A.	XRS1	4	210	1,426.50	6.6500	6.6500	6.8000	6.8000	6.8000	6.6000	3.03
MACO	MACOFIL SA TG. JIU	XRS1	6	105	450.10	4.5600	4.1000	4.5600	4.2800	4.1000	4.0800	0.49
MECF	MECANICA CEAHLAU	REGS	18	71,870	11,783.00	0.1700	0.1600	0.1750	0.1640	0.1650	0.1660	-0.60
M	MedLife S.A.	REGS	2	150	4,825.00	32.5000	32.0000	32.5000	32.2000	32.0000	32.6000	-1.84
OIL	OIL TERMINAL S.A.	REGS	13	36,800	9,806.14	0.2660	0.2630	0.2740	0.2670	0.2710	0.2740	-1.09
SNP	OMV PETROM S.A.	REGS	100	1,220,470	495,409.90	0.4080	0.4045	0.4080	0.4060	0.4075	0.4080	-0.12
PBK	PATRIA BANK S.A.	REGS	4	10,100	911.24	0.0902	0.0902	0.0924	0.0902	0.0924	0.0910	1.54
PREB	PREBET SA AIUD	REGS	2	5,000	1,989.88	0.3980	0.3960	0.3980	0.3980	0.3960	0.3980	-0.50
PREH	PREFAB SA	REGS	4	988	822.41	0.8450	0.8150	0.9300	0.8300	0.9300	0.9450	-1.59
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	1	16,500	1,122.00	0.0680	0.0680	0.0680	0.0680	0.0680	0.0640	6.25
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	7	2,725	63,878.10	23.5000	23.3000	23.5000	23.4000	23.3000	23.5000	-0.85
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	1	39	811.20	20.8000	20.8000	20.8000	20.8000	20.8000	21.0000	-0.95
ROCE	ROMCARBON SA	REGS	3	16,500	1,997.10	0.1205	0.1200	0.1220	0.1210	0.1220	0.1225	-0.41
RRC	ROMPETROL RAFINARE S.A.	REGS	6	164,660	7,903.68	0.0480	0.0480	0.0480	0.0480	0.0480	0.0485	-1.03
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	31	12,698	141,990.62	11.2200	11.1200	11.2200	11.1800	11.2000	11.2000	0.00
SNG	S.N.G.N. ROMGAZ S.A.	REGS	182	55,572	1,802,709.50	33.0000	32.2500	33.0000	32.4500	32.2500	32.8500	-1.83
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	12	113	40,954.50	362.5000	362.0000	363.0000	362.5000	362.0000	362.5000	-0.14
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	2	80	296.00	3.7000	3.7000	3.7000	3.7000	3.7000	3.6600	1.09
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	11	3,500	11,969.14	3.3800	3.3800	3.5000	3.4200	3.5000	3.3600	4.17
SAP	SAP SE	XRSI	2	10	5,280.00	528.0000	528.0000	528.0000	528.0000	528.0000	531.8000	-0.71
SIF1	SIF BANAT CRISANA S.A.	REGS	19	14,102	32,506.41	2.3000	2.2800	2.3100	2.3100	2.3000	2.3500	-2.13
SIF2	SIF MOLDOVA S.A.	REGS	34	70,522	96,395.43	1.3500	1.3500	1.3750	1.3650	1.3750	1.3750	0.00
SIF4	SIF MUNTENIA S.A.	REGS	41	471,088	306,530.11	0.6560	0.6500	0.6600	0.6500	0.6600	0.6620	-0.30
SIF5	SIF OLTENIA S.A.	REGS	45	135,009	285,212.49	2.1200	2.1100	2.1300	2.1100	2.1200	2.1300	-0.47
SIF3	SIF TRANSILVANIA S.A.	REGS	58	952,444	266,694.51	0.2830	0.2790	0.2830	0.2800	0.2830	0.2870	-1.39
NAPO	SOCIETATEA DE CONSTRUCTII NAPOCA SA	REGS	1	388	647.96	1.6700	1.6700	1.6700	1.6700	1.6700	1.4600	14.38
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	25	20,819	232,788.00	11.2000	11.1000	11.3500	11.2000	11.2500	11.4000	-1.32
SFG	Sphera Franchise Group	REGS	3	15,050	284,445.25	18.9500	18.9000	18.9500	18.9000	18.9000	18.9500	-0.26
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	24	388,633	31,279.50	0.0816	0.0796	0.0816	0.0806	0.0816	0.0818	-0.24
TRP	TERAPLAST SA	REGS	15	40,758	12,772.45	0.3160	0.3110	0.3160	0.3130	0.3120	0.3160	-1.27
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	23	2,193	27,119.70	12.4000	12.2000	12.5000	12.4000	12.5000	12.5000	0.00
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	1	6,499	155.98	0.0240	0.0240	0.0240	0.0240	0.0240	0.0240	0.00
TBM	TURBOMECANICA S.A.	REGS	26	194,506	60,721.57	0.3120	0.3110	0.3190	0.3120	0.3120	0.3150	-0.95
TUAA	TURISM COVASNA SA COVASNA	XRS1	2	2,200	105.00	0.0475	0.0475	0.0485	0.0475	0.0485	0.0455	6.59
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	10	203,747	23,946.72	0.1190	0.1170	0.1210	0.1180	0.1200	0.1190	0.84
UNIT	UNITEH SA TIMISOARA	XRS1	6	222	9,667.20	39.4000	39.4000	43.8000	43.6000	43.8000	37.6000	16.49
VNC	VRANCART SA	REGS	4	4,389	716.87	0.1640	0.1630	0.1640	0.1630	0.1640	0.1640	0.00

Quick download