Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 104	Trades: 5,782	Volume: 42,830,738	Value: 72,160,022.19
Totals for the trading session:	Symbols: 196	Trades: 6,474	Volume: 43,964,189	Value: 215,991,030.01

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	21	2,044	59,034.90	28.9000	27.7500	29.1500	28.9000	28.8000	29.1500	-1.20
AAG	AAGES S.A.	REGS	11	5,914	20,917.82	3.5600	3.5000	3.5600	3.5400	3.5400	3.5600	-0.56
ADISS	ADISS	XRS1	23	26,479	33,971.18	1.3000	1.2500	1.3200	1.2800	1.3100	1.3100	0.00
ARS	AEROSTAR S.A.	REGS	18	7,848	64,609.00	8.2000	8.1000	8.9000	8.2500	8.3000	8.2000	1.22
AAB	AGROLAND AGRIBUSINESS	XRS1	49	2,915	82,829.00	29.0000	28.0000	29.6000	28.4000	29.4000	29.8000	-1.34
AG	AGROLAND BUSINESS SYSTEM	XRS1	71	20,022	88,970.50	4.4000	4.3500	4.5200	4.4450	4.4000	4.3800	0.46
AGQR	AGROMEC SA RM. VALCEA	XRS1	3	32	377.60	11.8000	11.8000	11.8000	11.8000	11.8000	9.1000	29.67
MILK	AGROSERV MARIUTA	XRS1	12	173	12,482.20	72.0000	71.4000	73.9000	72.2000	73.2000	74.0000	-1.08
CLAIM	AIR CLAIM	XRS1	53	8,971	55,275.21	6.2200	6.0000	6.3000	6.1600	6.2900	6.3900	-1.56
ALR	ALRO S.A.	REGS	79	73,133	210,199.52	2.9000	2.8300	2.9000	2.8700	2.8500	2.9000	-1.72
ALT	ALTUR S.A.	REGS	16	365,300	10,681.91	0.0280	0.0280	0.0300	0.0290	0.0300	0.0265	13.21
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	13	12,657	16,057.64	1.2650	1.2650	1.2800	1.2700	1.2750	1.2800	-0.39
ATB	ANTIBIOTICE S.A.	REGS	16	24,322	13,641.06	0.5620	0.5580	0.5620	0.5600	0.5620	0.5600	0.36
APP	APPRAISAL & VALUATION	XRS1	1	1	8.60	8.6000	8.6000	8.6000	8.6000	8.6000	8.4000	2.38
AST	ARCTIC STREAM	XRS1	115	12,976	312,306.40	25.2000	23.2000	25.4000	24.0000	23.8000	25.0000	-4.80
ARAX	ARMAX GAZ SA Medias	XRS1	13	7,482	9,865.34	1.3700	1.3100	1.4500	1.3200	1.4400	1.4700	-2.04
ARTE	ARTEGO SA	REGS	4	117	1,375.30	11.9000	11.7000	11.9000	11.8000	11.7000	12.3000	-4.88
AVIO	AVIOANE SA CRAIOVA	XRS1	1	200	520.00	2.6000	2.6000	2.6000	2.6000	2.6000	2.5400	2.36
TLV	BANCA TRANSILVANIA S.A.	REGS	353	1,138,996	3,031,849.45	2.6600	2.6550	2.6700	2.6600	2.6650	2.6550	0.38
BAYN	BAYER AG.	XRSI	1	5	1,150.00	230.0000	230.0000	230.0000	230.0000	230.0000	234.0000	-1.71
BIO	BIOFARM S.A.	REGS	12	21,792	14,061.55	0.6480	0.6300	0.6480	0.6460	0.6480	0.6480	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	66	377,717	128,288.77	0.3415	0.3380	0.3425	0.3395	0.3400	0.3415	-0.44
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	98	177,953	3,348,490.00	18.8200	18.7400	18.9000	18.8200	18.8000	18.8200	-0.11
BUCV	BUCUR SA Bucuresti	XRS1	5	116,551	59,868.05	0.5100	0.5100	0.5200	0.5150	0.5200	0.5000	4.00
BVB	BURSA DE VALORI BUCURESTI SA	REGS	17	7,045	175,171.80	24.8000	24.8000	25.0000	24.9000	24.8000	25.1000	-1.20
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	55	5,964	141,917.40	23.6000	23.6000	23.9000	23.8000	23.7000	23.6000	0.42
CBC	CARBOCHIM S.A.	REGS	2	160	2,400.00	15.0000	15.0000	15.0000	15.0000	15.0000	15.0000	0.00
CEON	CEMACON SA	REGS	15	12,642	7,413.04	0.5820	0.5800	0.5960	0.5860	0.5960	0.5960	0.00
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	22	6,099	75,562.00	12.4000	12.2000	12.5000	12.4000	12.4000	12.5000	-0.80
CBKN	COMMERZBANK AG	XRSI	16	6,200	167,114.88	26.6200	26.6200	27.1400	26.9550	27.0000	26.6200	1.43
CMP	COMPA S. A.	REGS	82	596,166	378,065.54	0.6480	0.6300	0.6540	0.6340	0.6380	0.6480	-1.54
CC	CONNECTIONS CONSULT S.A.	XRS1	101	6,603	382,579.50	60.0000	57.0000	60.5000	58.0000	58.5000	60.0000	-2.50
COTE	CONPET SA	REGS	20	978	80,254.80	82.2000	82.0000	82.6000	82.0000	82.2000	81.6000	0.74
CTT	CONTINENTAL A.G.	XRSI	1	1	471.80	471.8000	471.8000	471.8000	471.8000	471.8000	474.0000	-0.46
DAI	DAIMLER A.G.	XRSI	1	2	738.00	369.0000	369.0000	369.0000	369.0000	369.0000	362.0000	1.93
DBK	DEUTSCHE BANK AG	XRSI	6	2,149	112,860.58	52.4500	52.4500	52.9800	52.5200	52.9800	52.2700	1.36
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	38	3,344	103,994.64	31.2000	30.6200	31.4000	31.1000	31.1100	31.2800	-0.54
DIGI	Digi Communications N.V.	REGS	25	1,383	51,476.80	37.2000	37.0000	37.7000	37.2000	37.0000	37.0000	0.00
ELGS	ELECTROARGES SA	REGS	1	1,000	800.00	0.8000	0.8000	0.8000	0.8000	0.8000	0.8000	0.00
ELMA	ELECTROMAGNETICA SA	REGS	2	10,892	1,317.93	0.1210	0.1210	0.1210	0.1210	0.1210	0.1200	0.83
EBS	Erste Group Bank AG	REGS	65	41,106	7,528,203.90	182.5000	181.8500	184.5000	183.1500	183.0000	182.8000	0.11
EVER	EVERGENT INVESTMENTS S.A.	REGS	48	145,345	209,654.87	1.4450	1.4350	1.4600	1.4450	1.4350	1.4650	-2.05
RMAH	FARMACEUTICA REMEDIA SA	REGS	19	12,636	9,294.58	0.7400	0.7300	0.7420	0.7360	0.7380	0.7400	-0.27
FEP	FEPER	XRS1	1	100	18.00	0.1800	0.1800	0.1800	0.1800	0.1800	0.1600	12.50
FRB	FIREBYTE GAMES	XRS1	17	15,545	9,835.97	0.6200	0.6200	0.6400	0.6330	0.6330	0.6200	2.10
FP	FONDUL PROPRIETATEA	REGS	243	6,604,031	11,701,192.30	1.7800	1.7620	1.7800	1.7720	1.7680	1.7700	-0.11
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	54	53,431	78,867.97	1.4950	1.4700	1.4950	1.4750	1.4950	1.5000	-0.33
IARV	IAR SA Brasov	REGS	8	866	10,538.90	12.2500	12.0500	12.3000	12.1500	12.2500	12.2500	0.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	146	184,546	242,638.00	1.2900	1.2900	1.3350	1.3150	1.3200	1.2900	2.33
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	26	452,944	298,265.60	0.6550	0.6450	0.6700	0.6600	0.6450	0.6600	-2.27
AMAL	INTERNATIONAL CAVIAR CORPORATION SA CALAN	XRS1	3	6,169	353.72	0.0580	0.0570	0.0580	0.0575	0.0570	0.0575	-0.87
LCSI	LCS IMOBILIAR SA CLUJ NAPOCA	XRS1	7	146	6,705.60	45.4000	45.4000	46.6000	46.0000	46.6000	46.6000	0.00
LIDO	LIDO SA Bucuresti	XRS1	4	1,300	672.00	0.5050	0.5050	0.5600	0.5150	0.5500	0.7200	-23.61
LIH	LIFE IS HARD S.A.	XRS1	8	427	3,859.22	9.0800	8.9000	9.0800	9.0400	9.0800	9.0400	0.44
MACO	MACOFIL SA TG. JIU	XRS1	2	250	3,250.00	13.0000	13.0000	13.0000	13.0000	13.0000	13.0000	0.00
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	24	87,467	45,159.54	0.5100	0.5000	0.5500	0.5150	0.5100	0.5100	0.00
MAM	MAMBRICOLAJ S.A.	XRS1	51	10,058	80,170.99	7.8300	7.6600	8.2800	7.9700	8.2800	7.8300	5.75
MECF	MECANICA CEAHLAU	REGS	1	20,000	2,520.00	0.1260	0.1260	0.1260	0.1260	0.1260	0.1300	-3.08
MECE	MECANICA FINA SA	REGS	1	80	2,880.00	36.0000	36.0000	36.0000	36.0000	36.0000	36.0000	0.00
M	MedLife S.A.	REGS	290	126,797	2,228,047.90	17.4000	17.2500	18.0000	17.5500	17.6000	17.2500	2.03
NEOL	NEPTUN OLIMP SA NEPTUN	XRS1	2	11	1.70	0.2000	0.1500	0.2000	0.1550	0.1500	0.1600	-6.25
NRF	NOROFERT S.A.	XRS1	82	11,724	112,640.42	9.7800	9.5400	9.8200	9.6100	9.6400	9.6500	-0.10
SNP	OMV PETROM S.A.	REGS	267	13,860,103	6,388,589.70	0.4640	0.4595	0.4650	0.4610	0.4600	0.4635	-0.76
ONE	ONE UNITED PROPERTIES	REGS	278	1,877,076	3,748,493.98	1.9720	1.9720	2.0250	1.9980	2.0000	1.9740	1.32
PBK	PATRIA BANK S.A.	REGS	19	113,968	11,119.62	0.0974	0.0974	0.0988	0.0976	0.0988	0.0974	1.44
PREB	PREBET SA AIUD	REGS	14	12,147	15,189.38	1.2750	1.2500	1.2750	1.2500	1.2500	1.2750	-1.96
PPL	PROMATERIS S.A.	REGS	11	905	6,250.00	7.0500	6.8000	7.6500	6.9000	6.8000	7.0500	-3.55
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	1	20,000	1,130.00	0.0565	0.0565	0.0565	0.0565	0.0565	0.0540	4.63
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	51	9,127	139,626.80	15.4000	15.2500	15.4000	15.3000	15.3500	15.4000	-0.32
RKOT	RAIKO TRANSILVANIA	XRS1	8	2,407	5,387.95	2.2600	2.2100	2.2700	2.2400	2.2500	2.2600	-0.44
MCAB	ROMCAB SA	REGS	26	13,675	83,436.60	6.1000	5.9500	6.2000	6.1000	6.0500	6.1000	-0.82
ROCE	ROMCARBON SA	REGS	3	6,032	1,584.82	0.2620	0.2620	0.2640	0.2630	0.2630	0.2640	-0.38
RRC	ROMPETROL RAFINARE S.A.	REGS	3	34,150	1,605.55	0.0470	0.0470	0.0480	0.0470	0.0480	0.0480	0.00
PTR	ROMPETROL WELL SERVICES S.A.	REGS	33	42,046	17,915.94	0.4280	0.4210	0.4340	0.4260	0.4300	0.4300	0.00
RPH	ROPHARMA SA	REGS	3	21,765	4,788.30	0.2200	0.2200	0.2200	0.2200	0.2200	0.2200	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	823	159,963	5,567,758.70	33.5000	33.4500	36.7500	34.8000	35.0000	33.2500	5.26
SNG	S.N.G.N. ROMGAZ S.A.	REGS	357	239,631	8,281,074.50	33.8500	33.8500	34.8000	34.5500	34.4000	33.8500	1.62
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	54	1,682	441,671.00	263.5000	261.5000	264.0000	262.5000	262.5000	261.0000	0.57
SAFE	SAFETECH INNOVATIONS	XRS1	122	8,084	112,529.02	14.2800	13.7400	14.2800	13.9200	13.9200	14.2600	-2.38
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	14	1,404	8,142.55	5.9500	5.7500	5.9500	5.8000	5.9500	5.9500	0.00
SAP	SAP SE	XRSI	2	2	1,210.10	605.3000	604.8000	605.3000	605.1000	604.8000	611.0000	-1.01
SIF1	SIF BANAT CRISANA S.A.	REGS	15	15,872	42,200.37	2.6500	2.6400	2.6700	2.6600	2.6500	2.6500	0.00
SIF5	SIF OLTENIA S.A.	REGS	42	191,530	353,940.70	1.8420	1.8420	1.8500	1.8480	1.8500	1.8400	0.54
SIF3	SIF TRANSILVANIA S.A.	REGS	18	70,364	26,060.78	0.3690	0.3690	0.3770	0.3700	0.3730	0.3770	-1.06
SMTL	SIMTEL TEAM	XRS1	41	2,211	66,768.95	30.8000	29.9500	30.8000	30.2000	30.8000	30.7500	0.16
STZ	SINTEZA S.A.	DEALS	1	8,315,000	1,995,600.00	0.2400	0.2400	0.2400	0.2400	0.2400	0.2800	-14.29
STZ	SINTEZA S.A.	REGS	1	1,000	318.00	0.3180	0.3180	0.3180	0.3180	0.3180	0.2800	13.57
SOCP	SOCEP S.A.	REGS	5	10,520	5,215.60	0.4900	0.4900	0.5050	0.4960	0.5000	0.5000	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	101	148,382	1,721,176.98	11.5800	11.5200	11.6800	11.6000	11.6000	11.5600	0.35
SFG	Sphera Franchise Group	REGS	69	45,210	706,872.15	15.6500	15.5000	15.7000	15.6500	15.7000	15.7500	-0.32
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	122	847,348	288,104.90	0.3400	0.3310	0.3470	0.3400	0.3350	0.3390	-1.18
REIT	Star Residence Invest	XRS1	9	11,696	2,401.05	0.2060	0.2030	0.2060	0.2055	0.2030	0.2030	0.00
TRP	TERAPLAST SA	REGS	422	5,457,379	7,579,697.68	1.3900	1.3800	1.3940	1.3880	1.3900	1.3880	0.14
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	9	433	14,554.00	33.2000	33.2000	34.0000	33.6000	33.4000	33.8000	-1.18
TTS	TTS (TRANSPORT TRADE SERVICES)	REGS	161	120,934	2,570,562.00	20.7000	20.7000	21.8000	21.2500	21.3000	20.9000	1.91
TBM	TURBOMECANICA S.A.	REGS	36	232,652	47,519.03	0.2050	0.2020	0.2060	0.2040	0.2040	0.2060	-0.97
TUFE	TURISM FELIX S.A.	REGS	1	4,020	1,286.40	0.3200	0.3200	0.3200	0.3200	0.3200	0.3200	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	16	51,101	7,382.06	0.1425	0.1425	0.1485	0.1445	0.1485	0.1470	1.02
UNISEM	UNISEM SA BUCURESTI	XRS1	2	2,500	610.00	0.2440	0.2440	0.2440	0.2440	0.2440	0.2420	0.83
VESY	VES SA	REGS	2	495	65.02	0.1300	0.1300	0.1370	0.1310	0.1370	0.1290	6.20
BIOW	VIFRANA	XRS1	6	12,026	4,503.96	0.3830	0.3720	0.3830	0.3745	0.3720	0.3800	-2.11
VIAG	VINALCOOL ARGES SA PITESTI	XRS1	1	35	77.00	2.2000	2.2000	2.2000	2.2000	2.2000	2.2000	0.00
ALW	VISUAL FAN	XRS1	42	358	42,564.00	119.0000	118.0000	123.0000	119.0000	120.0000	123.0000	-2.44
VNC	VRANCART SA	REGS	5	24,016	5,283.52	0.2200	0.2200	0.2200	0.2200	0.2200	0.2200	0.00
SCD	ZENTIVA S.A.	REGS	6	2,282	6,012.68	2.6200	2.6200	2.7400	2.6400	2.7400	2.7400	0.00

Quick download