Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 83	Trades: 1,441	Volume: 10,821,697	Value: 19,913,810.45
Totals for the trading session:	Symbols: 133	Trades: 1,720	Volume: 10,937,083	Value: 20,801,382.76

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	5	2,806	7,865.20	2.8400	2.8000	2.8400	2.8000	2.8000	2.8000	0.00
ALR	ALRO S.A.	REGS	10	6,540	13,995.60	2.1400	2.1400	2.1400	2.1400	2.1400	2.1500	-0.47
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	6	2,676	1,837.37	0.6900	0.6680	0.6960	0.6860	0.6960	0.6760	2.96
ATB	ANTIBIOTICE S.A.	REGS	11	28,704	12,996.51	0.4530	0.4520	0.4640	0.4530	0.4640	0.4640	0.00
AUR	AURORA S.A.	XDS1	1	70,063	409,868.55	5.8500	5.8500	5.8500	5.8500	5.8500	10.8000	-45.83
AVIO	AVIOANE SA CRAIOVA	XRS1	2	4,195	49,501.00	11.8000	11.8000	11.8000	11.8000	11.8000	11.8000	0.00
TLV	BANCA TRANSILVANIA S.A.	REGS	179	1,748,683	3,694,522.82	2.1200	2.1100	2.1200	2.1150	2.1100	2.1100	0.00
BAYN	BAYER AG.	XRSI	3	57	14,934.25	262.0000	261.2500	264.0000	262.0000	261.2500	269.6500	-3.12
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	7	16	4,868.30	304.5500	303.6000	304.5500	304.2500	304.0000	310.4000	-2.06
BRM	BERMAS S.A.	REGS	1	45	54.00	1.2000	1.2000	1.2000	1.2000	1.2000	1.2000	0.00
BIO	BIOFARM S.A.	REGS	21	130,000	43,836.70	0.3300	0.3300	0.3400	0.3370	0.3400	0.3300	3.03
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	6	3,131	5,937.11	1.8850	1.8850	1.9000	1.8950	1.9000	1.8900	0.53
BRCR	BRAICONF SA BRAILA	XRS1	7	42,000	12,647.66	0.3140	0.3000	0.3140	0.3020	0.3000	0.3400	-11.76
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	160	180,925	1,955,662.90	10.9000	10.8000	10.9200	10.8000	10.8000	10.9000	-0.92
BVB	BURSA DE VALORI BUCURESTI SA	REGS	18	6,504	141,742.30	21.8000	21.7000	22.1000	21.8000	22.1000	21.7000	1.84
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	18	513	10,485.50	20.6000	20.3000	20.6000	20.4000	20.4000	20.8000	-1.92
CEON	CEMACON SA	REGS	18	64,350	21,280.35	0.3360	0.3290	0.3360	0.3310	0.3350	0.3400	-1.47
CBKN	COMMERZBANK AG	XRSI	11	1,387	45,854.82	34.0400	32.8000	34.0400	33.0600	33.1650	34.5650	-4.05
CMP	COMPA S. A.	REGS	1	250	182.50	0.7300	0.7300	0.7300	0.7300	0.7300	0.7340	-0.54
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	1	2,700	599.40	0.2220	0.2220	0.2220	0.2220	0.2220	0.2200	0.91
COMI	CONDMAG S.A.	REGS	3	3,006	39.33	0.0135	0.0130	0.0140	0.0130	0.0140	0.0135	3.70
COTE	CONPET SA	REGS	17	457	36,241.60	79.4000	79.2000	79.6000	79.4000	79.2000	79.6000	-0.50
CNTE	CONTED SA	REGS	3	157	3,611.00	23.0000	23.0000	23.0000	23.0000	23.0000	23.8000	-3.36
CTT	CONTINENTAL A.G.	XRSI	2	8	4,686.90	601.0000	583.7000	601.0000	585.9000	583.7000	610.8000	-4.44
DAI	DAIMLER A.G.	XRSI	11	45	10,274.20	230.0000	224.5000	230.0000	228.3000	224.5000	246.6500	-8.98
DBK	DEUTSCHE BANK AG	XRSI	38	2,792	86,303.20	30.8000	30.6600	31.1500	30.9100	30.7500	31.5700	-2.60
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	4	68	5,621.56	82.8800	82.3200	82.8800	82.6800	82.3200	84.4000	-2.46
DIGI	Digi Communications N.V.	REGS	22	3,676	87,821.20	23.9000	23.7000	24.1000	23.9000	23.8000	23.6000	0.85
ELGS	ELECTROARGES SA	REGS	11	2,206	2,616.43	1.1900	1.1850	1.2000	1.1850	1.1900	1.2200	-2.46
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	5	1,821	12,655.95	6.9500	6.9500	6.9500	6.9500	6.9500	6.9500	0.00
EMAI	EMAILUL SA MEDIAS	XRS1	4	371	4,266.50	11.5000	11.5000	11.5000	11.5000	11.5000	12.8000	-10.16
EBS	Erste Group Bank AG	REGS	10	287	44,030.95	153.5000	152.0000	153.9500	153.4000	153.2500	154.0000	-0.49
FP	FONDUL PROPRIETATEA	REGS	35	1,238,575	1,202,816.32	0.9760	0.9680	0.9760	0.9720	0.9680	0.9700	-0.21
FOJE	FORAJ SONDE SA VIDELE	XRS1	9	8,443	90,021.80	10.4000	10.4000	11.0000	10.7000	11.0000	10.0000	10.00
GRIU	GRIUL SA BUCURESTI	XRS1	1	998	703.59	0.7050	0.7050	0.7050	0.7050	0.7050	0.6050	16.53
IARV	IAR SA Brasov	REGS	23	7,945	78,629.20	9.8000	9.8000	9.9500	9.9000	9.9000	9.7500	1.54
ICMR	ICMRS SA Galati	XRS1	2	3,000	132.00	0.0440	0.0440	0.0440	0.0440	0.0440	0.0400	10.00
SOMB	IFMA SA	XRS1	2	1,066	533.00	0.5000	0.5000	0.5000	0.5000	0.5000	0.5000	0.00
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	2	1,820	1,914.20	1.0600	1.0500	1.0600	1.0500	1.0500	1.0500	0.00
IPRU	IPROEB SA Bistrita	XRS1	3	500	411.31	0.8250	0.8150	0.8250	0.8250	0.8150	0.8200	-0.61
LIH	LIFE IS HARD S.A.	XRS1	2	234	1,572.75	6.7000	6.7000	6.7500	6.7000	6.7500	6.2500	8.00
MECF	MECANICA CEAHLAU	REGS	7	74,063	11,255.09	0.1520	0.1480	0.1530	0.1520	0.1530	0.1510	1.32
M	MedLife S.A.	REGS	11	1,664	51,585.00	31.5000	30.1000	31.5000	31.0000	31.0000	31.0000	0.00
OIL	OIL TERMINAL S.A.	REGS	6	25,500	3,389.67	0.1320	0.1320	0.1330	0.1330	0.1330	0.1330	0.00
SNP	OMV PETROM S.A.	REGS	139	5,036,526	1,810,587.23	0.3605	0.3590	0.3605	0.3595	0.3590	0.3590	0.00
PBK	PATRIA BANK S.A.	REGS	2	5,476	448.94	0.0818	0.0818	0.0820	0.0820	0.0820	0.0818	0.24
PTRC	PETROCART SA PIATRA NEAMT	XRS1	2	200	96.00	0.4800	0.4800	0.4800	0.4800	0.4800	0.4980	-3.61
PREB	PREBET SA AIUD	REGS	2	5,203	1,809.83	0.3480	0.3440	0.3480	0.3480	0.3440	0.3440	0.00
PRIB	PRIMCOM SA BUCURESTI	XRS1	1	22	184.80	8.4000	8.4000	8.4000	8.4000	8.4000	8.4500	-0.59
PPL	PRODPLAST S.A.	REGS	2	150	375.00	2.5000	2.5000	2.5000	2.5000	2.5000	2.4000	4.17
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	15	2,567	54,668.00	21.0000	21.0000	21.4000	21.3000	21.3000	21.5000	-0.93
ROCE	ROMCARBON SA	REGS	9	168,115	18,548.06	0.1110	0.1100	0.1110	0.1105	0.1100	0.1115	-1.35
RRC	ROMPETROL RAFINARE S.A.	REGS	2	18,460	823.01	0.0460	0.0435	0.0460	0.0445	0.0435	0.0465	-6.45
PTR	ROMPETROL WELL SERVICES S.A.	REGS	5	3,700	1,218.14	0.3240	0.3240	0.3300	0.3300	0.3300	0.3300	0.00
RPH	ROPHARMA SA	REGS	6	29,400	10,215.40	0.3440	0.3440	0.3500	0.3480	0.3500	0.3480	0.57
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	53	124,377	1,345,076.38	10.7200	10.7200	10.8800	10.8200	10.8400	10.7800	0.56
SNG	S.N.G.N. ROMGAZ S.A.	REGS	130	112,772	3,827,972.50	33.9500	33.9000	34.0000	33.9500	33.9000	33.9500	-0.15
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	23	305	108,472.00	354.0000	354.0000	357.0000	355.5000	357.0000	356.5000	0.14
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	15	1,411	9,711.30	6.7500	6.7500	8.0000	6.9000	7.8500	6.7000	17.16
SAP	SAP SE	XRSI	1	10	5,490.00	549.0000	549.0000	549.0000	549.0000	549.0000	549.7000	-0.13
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	2	70	299.60	4.2800	4.2800	4.2800	4.2800	4.2800	4.0000	7.00
SIF1	SIF BANAT CRISANA S.A.	REGS	35	12,750	24,961.82	1.9600	1.9500	1.9800	1.9600	1.9600	1.9700	-0.51
SIF2	SIF MOLDOVA S.A.	REGS	45	105,241	121,272.42	1.1800	1.1500	1.1800	1.1500	1.1750	1.1800	-0.42
SIF4	SIF MUNTENIA S.A.	REGS	24	37,995	22,926.28	0.6040	0.6000	0.6080	0.6040	0.6020	0.6060	-0.66
SIF5	SIF OLTENIA S.A.	REGS	41	69,725	145,101.25	2.0700	2.0700	2.0900	2.0800	2.0900	2.1000	-0.48
SIF3	SIF TRANSILVANIA S.A.	REGS	32	410,784	102,615.09	0.2510	0.2480	0.2510	0.2500	0.2500	0.2510	-0.40
SOCP	SOCEP S.A.	REGS	4	184,776	64,646.80	0.3260	0.3260	0.3500	0.3500	0.3500	0.3300	6.06
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	55	350,508	3,840,496.95	10.8000	10.7500	11.0000	10.9500	11.0000	10.8500	1.38
SFG	Sphera Franchise Group	REGS	9	2,579	48,700.10	18.8000	18.8000	18.9000	18.9000	18.9000	18.9000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	2	1,310	93.28	0.0712	0.0712	0.0720	0.0712	0.0720	0.0724	-0.55
TRP	TERAPLAST SA	REGS	5	28,555	7,211.58	0.2510	0.2510	0.2530	0.2530	0.2530	0.2510	0.80
TRVM	TRANSCOM SA BUCURESTI	XRS1	1	9,900	9,900.00	1.0000	1.0000	1.0000	1.0000	1.0000	0.7600	31.58
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	9	563	7,101.20	12.7000	12.5000	12.8000	12.6000	12.5000	12.8000	-2.34
TBM	TURBOMECANICA S.A.	REGS	20	324,297	100,557.06	0.3100	0.3100	0.3120	0.3100	0.3100	0.3100	0.00
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	140	7.49	0.0535	0.0535	0.0535	0.0535	0.0535	0.0500	7.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	1	2,500	247.50	0.0990	0.0990	0.0990	0.0990	0.0990	0.0990	0.00
UAM	UAMT S.A.	REGS	1	530	858.60	1.6200	1.6200	1.6200	1.6200	1.6200	1.6200	0.00
UZIN	UZINEXPORT SA BUCURESTI	XRS1	1	400	262.00	0.6550	0.6550	0.6550	0.6550	0.6550	0.6650	-1.50
UZT	UZTEL S.A.	REGS	5	4,297	6,918.17	1.6100	1.6100	1.6100	1.6100	1.6100	1.4000	15.00
UZC	UZUC S.A.	XRS1	1	30	240.00	8.0000	8.0000	8.0000	8.0000	8.0000	14.0000	-42.86
VIRO	VIROLA - INDEPENDENTA SA SIBIU	XRS1	2	10	1,100.00	110.0000	110.0000	110.0000	110.0000	110.0000	110.0000	0.00
VNC	VRANCART SA	REGS	7	89,281	14,294.56	0.1590	0.1590	0.1610	0.1600	0.1600	0.1600	0.00
SCD	ZENTIVA S.A.	REGS	12	2,515	8,496.52	3.4000	3.3100	3.4000	3.3800	3.3900	3.4000	-0.29

Quick download