Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 85	Trades: 1,907	Volume: 13,966,092	Value: 13,735,200.91
Totals for the trading session:	Symbols: 144	Trades: 2,323	Volume: 14,463,173	Value: 18,277,218.49

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	4	1,800	5,064.00	2.8200	2.8000	2.8200	2.8200	2.8200	2.8200	0.00
ARS	AEROSTAR S.A.	REGS	1	57	225.72	3.9600	3.9600	3.9600	3.9600	3.9600	3.9600	0.00
ALR	ALRO S.A.	REGS	8	1,391	2,653.12	1.9050	1.9050	1.9100	1.9050	1.9050	1.9050	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	7	9,822	8,957.23	0.9250	0.9050	0.9250	0.9100	0.9050	0.9250	-2.16
ATB	ANTIBIOTICE S.A.	REGS	17	65,216	35,277.61	0.5400	0.5350	0.5450	0.5400	0.5450	0.5400	0.93
ARAX	ARMAX GAZ SA Medias	XRS1	28	6,724	7,233.97	1.1800	1.0500	1.2000	1.0800	1.1300	1.1500	-1.74
ARTE	ARTEGO SA	REGS	3	390	3,204.50	8.4000	8.0500	8.4000	8.2000	8.3500	8.4000	-0.60
ASC	ASCENDIA SA	XRS1	1	50	345.00	6.9000	6.9000	6.9000	6.9000	6.9000	6.9000	0.00
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	1	100	1,050.00	10.5000	10.5000	10.5000	10.5000	10.5000	10.4000	0.96
TLV	BANCA TRANSILVANIA S.A.	REGS	260	1,626,020	3,449,247.10	2.1300	2.0950	2.1350	2.1200	2.1300	2.1300	0.00
BAYN	BAYER AG.	XRSI	3	6	1,664.20	278.5000	276.8000	278.5000	277.3500	276.8000	275.0000	0.65
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	3	10	2,696.00	270.0000	268.0000	270.0000	269.6000	268.0000	270.3000	-0.85
BIO	BIOFARM S.A.	REGS	59	229,050	94,268.68	0.4260	0.4100	0.4260	0.4120	0.4100	0.4240	-3.30
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	67	104,334	70,274.14	0.6740	0.6720	0.6860	0.6740	0.6760	0.6880	-1.74
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	132	214,410	2,574,308.22	12.0000	11.8800	12.1400	12.0000	12.1400	12.0400	0.83
BVB	BURSA DE VALORI BUCURESTI SA	REGS	5	1,554	36,720.60	23.9000	23.6000	23.9000	23.6000	23.6000	23.8000	-0.84
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	33	17,573	372,614.20	20.9000	20.9000	21.5000	21.2000	21.5000	20.9000	2.87
CRPC	CARPATHIA CAPITAL S.A.	XRS1	2	816	2,203.20	2.7000	2.7000	2.7000	2.7000	2.7000	2.7000	0.00
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	11	302,732	23,289.48	0.0780	0.0765	0.0780	0.0770	0.0765	0.0785	-2.55
CEON	CEMACON SA	REGS	3	8,920	3,031.80	0.3400	0.3390	0.3400	0.3400	0.3390	0.3400	-0.29
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	2	72	180.00	2.5000	2.5000	2.5000	2.5000	2.5000	2.7800	-10.07
CLUJ	CLUJANA SA CLUJ NAPOCA	XRS1	2	456	145.92	0.3200	0.3200	0.3200	0.3200	0.3200	0.4560	-29.82
CMF	COMELF S.A.	REGS	2	230	345.00	1.5000	1.5000	1.5000	1.5000	1.5000	1.6800	-10.71
CBKN	COMMERZBANK AG	XRSI	26	11,330	261,982.26	23.0000	22.6800	23.4000	23.1200	22.9500	23.0000	-0.22
CMP	COMPA S. A.	REGS	3	2,638	1,507.32	0.5700	0.5660	0.5820	0.5720	0.5820	0.5840	-0.34
COTN	COMREP SA Ploiesti	XRS1	1	1	15.40	15.4000	15.4000	15.4000	15.4000	15.4000	14.9000	3.36
COMI	CONDMAG S.A.	REGS	6	1,216,200	9,752.45	0.0085	0.0080	0.0085	0.0080	0.0080	0.0075	6.67
COEC	CONECT BUSINESS PARK SA BUCURESTI	XRS1	1	80	1,760.00	22.0000	22.0000	22.0000	22.0000	22.0000	24.0000	-8.33
COTE	CONPET SA	REGS	32	895	68,259.40	76.6000	75.4000	76.8000	76.2000	76.8000	76.6000	0.26
CFED	CONSTRUCTII FEROVIARE CRAIOVA SA CRAIOVA	XRS1	2	999	168.83	0.1690	0.1690	0.1690	0.1690	0.1690	0.1770	-4.52
CTT	CONTINENTAL A.G.	XRSI	2	9	3,659.20	410.0000	405.6000	410.0000	406.6000	405.6000	417.0000	-2.73
DAFR	DAFORA SA	REGS	4	106,100	1,385.36	0.0132	0.0130	0.0136	0.0132	0.0136	0.0136	0.00
DBK	DEUTSCHE BANK AG	XRSI	2	850	32,326.75	38.0150	38.0150	38.0550	38.0300	38.0550	38.7700	-1.84
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	38	3,850	153,376.22	40.0700	38.2900	41.0000	39.8400	38.7400	38.9000	-0.41
DIGI	Digi Communications N.V.	REGS	14	1,957	67,434.00	34.0000	34.0000	34.7000	34.5000	34.0000	34.0000	0.00
EOAN	E.ON AG.	XRSI	1	5	240.10	48.0200	48.0200	48.0200	48.0200	48.0200	47.8500	0.36
ELGS	ELECTROARGES SA	REGS	4	6,624	5,928.48	0.8950	0.8950	0.8950	0.8950	0.8950	0.9000	-0.56
ELMA	ELECTROMAGNETICA SA	REGS	13	26,581	3,605.36	0.1390	0.1310	0.1390	0.1360	0.1380	0.1360	1.47
EBS	Erste Group Bank AG	REGS	93	10,155	979,395.72	98.7000	95.1000	98.7000	96.4400	96.3200	98.7000	-2.41
RMAH	FARMACEUTICA REMEDIA SA	REGS	6	8,983	5,112.17	0.5750	0.5650	0.5750	0.5700	0.5700	0.5750	-0.87
FP	FONDUL PROPRIETATEA	REGS	42	580,820	725,618.54	1.2550	1.2450	1.2550	1.2500	1.2450	1.2500	-0.40
FOJE	FORAJ SONDE SA VIDELE	XRS1	1	40	226.00	5.6500	5.6500	5.6500	5.6500	5.6500	5.7500	-1.74
IARV	IAR SA Brasov	REGS	3	291	4,119.70	14.2000	14.1500	14.2000	14.1500	14.2000	14.2000	0.00
ARCV	IMOTRUST SA ARAD	XRS1	50	3,650,000	63,040.69	0.0145	0.0145	0.0185	0.0175	0.0170	0.0145	17.24
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	2	10,000	14,700.00	1.4700	1.4700	1.4700	1.4700	1.4700	1.4800	-0.68
LIH	LIFE IS HARD S.A.	XRS1	7	671	6,372.80	9.5000	9.4500	9.6500	9.5000	9.4500	9.4500	0.00
METY	MECANICA ROTES SA Targoviste	XRS1	3	3,713	674.64	0.1820	0.1800	0.1820	0.1820	0.1820	0.1820	0.00
M	MedLife S.A.	REGS	8	1,010	36,350.30	35.8000	35.8000	36.1000	36.0000	36.0000	35.7000	0.84
MOBD	MOBAM SA BAIA MARE	XRS1	1	300	252.00	0.8400	0.8400	0.8400	0.8400	0.8400	0.7700	9.09
NRF	NOROFERT S.A.	XRS1	45	4,743	41,926.80	9.1000	8.8000	9.1000	8.8400	8.8600	8.8200	0.45
OIL	OIL TERMINAL S.A.	REGS	5	46,404	9,512.82	0.2050	0.2050	0.2050	0.2050	0.2050	0.2050	0.00
SNP	OMV PETROM S.A.	REGS	94	2,962,870	924,313.36	0.3100	0.3100	0.3130	0.3120	0.3125	0.3100	0.81
PBK	PATRIA BANK S.A.	REGS	2	38,806	3,104.48	0.0812	0.0800	0.0812	0.0800	0.0800	0.0800	0.00
PREB	PREBET SA AIUD	REGS	18	21,800	17,513.59	0.8180	0.7980	0.8220	0.8040	0.8220	0.8240	-0.24
PREH	PREFAB SA	REGS	1	150	123.00	0.8200	0.8200	0.8200	0.8200	0.8200	0.8250	-0.61
PPL	PRODPLAST S.A.	REGS	3	570	2,244.00	4.2000	3.9000	4.2000	3.9400	3.9000	4.1000	-4.88
VAC	PRODVINALCO S.A.	XRS1	2	350	1,400.00	4.0000	4.0000	4.0000	4.0000	4.0000	4.4400	-9.91
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	1	2,000	74.00	0.0370	0.0370	0.0370	0.0370	0.0370	0.0365	1.37
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	24	2,747	63,021.60	22.9000	22.8000	23.0000	22.9000	23.0000	22.9000	0.44
ROCE	ROMCARBON SA	REGS	3	20,001	2,230.11	0.1115	0.1110	0.1115	0.1115	0.1110	0.1150	-3.48
BRNA	ROMNAV SA BRAILA	XRS1	2	170	2,760.00	16.4000	16.0000	16.4000	16.2000	16.0000	16.0000	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	5	91,500	3,747.25	0.0405	0.0405	0.0415	0.0410	0.0415	0.0410	1.22
PTR	ROMPETROL WELL SERVICES S.A.	REGS	3	3,000	1,056.00	0.3520	0.3520	0.3520	0.3520	0.3520	0.3600	-2.22
RPH	ROPHARMA SA	REGS	16	72,830	16,784.90	0.2280	0.2280	0.2340	0.2300	0.2300	0.2240	2.68
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	80	18,026	299,354.30	16.5800	16.4400	16.6800	16.6000	16.6600	16.5800	0.48
SNG	S.N.G.N. ROMGAZ S.A.	REGS	81	28,303	823,535.50	29.1000	29.0000	29.2500	29.1000	29.0000	29.0000	0.00
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	21	402	114,231.00	282.0000	281.0000	285.0000	284.0000	285.0000	281.0000	1.42
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	3	281	986.92	3.5600	3.5000	3.5600	3.5200	3.5000	3.5800	-2.23
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	2	209	1,015.98	5.1000	4.8600	5.1000	4.8600	4.8600	4.9800	-2.41
SIF1	SIF BANAT CRISANA S.A.	REGS	43	76,906	161,694.77	2.1300	2.0900	2.1400	2.1000	2.1100	2.1000	0.48
SIF2	SIF MOLDOVA S.A.	REGS	12	6,070	7,929.13	1.3100	1.2950	1.3150	1.3050	1.3150	1.3100	0.38
SIF4	SIF MUNTENIA S.A.	REGS	38	102,331	76,125.10	0.7420	0.7400	0.7460	0.7440	0.7460	0.7400	0.81
SIF5	SIF OLTENIA S.A.	REGS	179	520,034	1,103,462.53	2.1500	2.1000	2.1500	2.1200	2.1000	2.1200	-0.94
SIF3	SIF TRANSILVANIA S.A.	REGS	38	154,778	54,341.52	0.3510	0.3500	0.3530	0.3510	0.3520	0.3520	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	36	31,981	339,193.55	10.5000	10.4500	10.6500	10.6000	10.6500	10.5500	0.95
SFG	Sphera Franchise Group	REGS	5	188	2,584.40	13.7000	13.7000	13.9000	13.7500	13.9000	13.7500	1.09
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	18	316,364	22,324.57	0.0702	0.0702	0.0716	0.0706	0.0716	0.0708	1.13
TRP	TERAPLAST SA	REGS	69	1,083,802	471,992.66	0.4360	0.4320	0.4380	0.4360	0.4360	0.4310	1.16
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	2	5	74.70	14.9000	14.9000	15.0000	14.9000	15.0000	14.9000	0.67
TBM	TURBOMECANICA S.A.	REGS	14	44,105	12,702.22	0.2840	0.2840	0.2910	0.2880	0.2910	0.2900	0.34
TUFE	TURISM FELIX S.A.	REGS	1	590	185.26	0.3140	0.3140	0.3140	0.3140	0.3140	0.2920	7.53
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	4	32,206	3,600.28	0.1140	0.1100	0.1140	0.1120	0.1140	0.1140	0.00
UPET	UPET SA TARGOVISTE	XRS1	1	140	84.00	0.6000	0.6000	0.6000	0.6000	0.6000	0.6500	-7.69
UZT	UZTEL S.A.	REGS	2	250	470.00	1.8800	1.8800	1.8800	1.8800	1.8800	1.8800	0.00
VNC	VRANCART SA	REGS	15	45,345	7,237.25	0.1610	0.1590	0.1610	0.1600	0.1600	0.1610	-0.62

Quick download