Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 83	Trades: 2,604	Volume: 29,317,157	Value: 42,571,805.81
Totals for the trading session:	Symbols: 134	Trades: 2,849	Volume: 29,385,110	Value: 43,749,175.31

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	1	496	1,448.32	2.9200	2.9200	2.9200	2.9200	2.9200	2.9500	-1.02
ARS	AEROSTAR S.A.	REGS	5	2,406	12,088.44	5.0600	5.0200	5.0600	5.0200	5.0600	5.0600	0.00
ALR	ALRO S.A.	REGS	40	31,866	79,646.41	2.5000	2.4900	2.5100	2.5000	2.4900	2.4900	0.00
ALT	ALTUR S.A.	REGS	1	50,000	1,800.00	0.0360	0.0360	0.0360	0.0360	0.0360	0.0355	1.41
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	1	655	455.23	0.6950	0.6950	0.6950	0.6950	0.6950	0.7000	-0.71
ATB	ANTIBIOTICE S.A.	REGS	8	31,010	14,972.36	0.4820	0.4800	0.4860	0.4830	0.4860	0.4800	1.25
UARG	ARGUS SA Constanta	XRS1	3	470	777.40	1.7000	1.6200	1.7000	1.6500	1.6200	1.6000	1.25
ASC	ASCENDIA SA	XRS1	5	370	1,866.45	5.0000	5.0000	5.3500	5.0500	5.3500	5.3500	0.00
AVBW	AVICOLA SA BUCURESTI	XRS1	1	15	97.50	6.5000	6.5000	6.5000	6.5000	6.5000	5.0000	30.00
AVIO	AVIOANE SA CRAIOVA	XRS1	2	116	1,176.00	10.0000	10.0000	11.0000	10.1000	11.0000	11.0000	0.00
TLV	BANCA TRANSILVANIA S.A.	REGS	483	6,684,705	14,123,380.82	2.0850	2.0850	2.1500	2.1150	2.1150	2.0900	1.20
BAYN	BAYER AG.	XRSI	33	312	92,323.60	298.0000	292.8500	303.4000	295.9000	300.0000	333.5500	-10.06
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	5	10	3,486.90	357.2000	344.0000	357.2000	348.7000	347.2500	358.1500	-3.04
BIO	BIOFARM S.A.	REGS	23	64,671	21,472.90	0.3320	0.3290	0.3350	0.3320	0.3350	0.3400	-1.47
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	12	6,400	8,640.68	1.3600	1.3400	1.3650	1.3500	1.3650	1.3550	0.74
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	220	286,150	3,717,184.40	12.8600	12.8600	13.0200	13.0000	13.0000	12.8600	1.09
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	2	50	656.80	13.1000	13.1000	13.2000	13.1000	13.2000	13.0000	1.54
BVB	BURSA DE VALORI BUCURESTI SA	REGS	48	2,460	54,207.00	22.8000	21.8000	22.8000	22.0000	21.8000	22.3000	-2.24
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	59	22,120	459,986.40	20.7500	20.7500	21.0000	20.8000	20.7500	20.8000	-0.24
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	21	790,000	52,948.80	0.0660	0.0660	0.0720	0.0670	0.0660	0.0660	0.00
CEON	CEMACON SA	REGS	50	237,141	73,158.05	0.3060	0.3050	0.3190	0.3090	0.3190	0.3090	3.24
COCR	COCOR SA Bucuresti	XRS1	1	1	69.00	69.0000	69.0000	69.0000	69.0000	69.0000	69.0000	0.00
CBKN	COMMERZBANK AG	XRSI	1	1,000	34,900.00	34.9000	34.9000	34.9000	34.9000	34.9000	35.3400	-1.25
CMP	COMPA S. A.	REGS	87	338,400	256,009.07	0.7740	0.7500	0.7760	0.7560	0.7660	0.7800	-1.79
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	2	1,500	255.10	0.1710	0.1700	0.1710	0.1700	0.1700	0.1720	-1.16
COTE	CONPET SA	REGS	116	15,374	1,213,597.60	78.4000	78.4000	79.3000	78.9000	79.2000	77.2000	2.59
CNTE	CONTED SA	REGS	3	54	1,382.40	25.6000	25.6000	25.6000	25.6000	25.6000	25.6000	0.00
DAI	DAIMLER A.G.	XRSI	8	143	35,482.40	248.7500	245.1500	248.9000	248.1500	245.1500	254.6000	-3.71
DBK	DEUTSCHE BANK AG	XRSI	11	111	4,178.80	38.0800	37.4500	38.0800	37.6450	37.4500	38.0900	-1.68
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	3	89	8,770.22	99.6200	98.1000	99.6200	98.5400	98.1000	99.5800	-1.49
DIGI	Digi Communications N.V.	REGS	84	16,283	394,269.60	24.1000	24.0000	24.5000	24.2000	24.2000	24.2000	0.00
ELGS	ELECTROARGES SA	REGS	10	6,192	7,622.22	1.2300	1.2300	1.2350	1.2300	1.2300	1.2300	0.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	1	959	5,945.80	6.2000	6.2000	6.2000	6.2000	6.2000	6.2000	0.00
EPT	ELECTROPUTERE S.A.	REGS	2	95,000	760.00	0.0080	0.0080	0.0080	0.0080	0.0080	0.0075	6.67
ELV	ELVILA S.A. BUCURESTI	XRS1	5	1,613	1,613.00	1.0000	1.0000	1.0000	1.0000	1.0000	1.0000	0.00
EBS	Erste Group Bank AG	REGS	9	1,380	214,028.65	155.2000	154.8000	155.5000	155.1000	154.8000	156.0000	-0.77
RMAH	FARMACEUTICA REMEDIA SA	REGS	1	100	43.80	0.4380	0.4380	0.4380	0.4380	0.4380	0.4380	0.00
FP	FONDUL PROPRIETATEA	REGS	134	12,692,227	11,411,229.91	0.8830	0.8830	0.9010	0.8990	0.8940	0.8860	0.90
FOJE	FORAJ SONDE SA VIDELE	XRS1	6	1,500	13,800.00	9.2000	9.2000	9.2000	9.2000	9.2000	9.2000	0.00
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	1	15,000	307.50	0.0205	0.0205	0.0205	0.0205	0.0205	0.0180	13.89
IARV	IAR SA Brasov	REGS	23	2,990	23,952.32	7.9600	7.9600	8.0800	8.0200	8.0000	7.9600	0.50
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	10	34,619	33,878.62	0.9780	0.9780	0.9800	0.9780	0.9800	0.9780	0.20
MACO	MACOFIL SA TG. JIU	XRS1	6	656	1,609.78	2.4600	2.4400	2.4800	2.4600	2.4400	2.4800	-1.61
M	MedLife S.A.	REGS	11	5,723	151,795.50	26.6000	26.5000	27.0000	26.5000	26.5000	27.0000	-1.85
OIL	OIL TERMINAL S.A.	REGS	7	54,010	7,082.39	0.1314	0.1310	0.1350	0.1312	0.1350	0.1360	-0.74
OLT	OLTCHIM S.A. RM. VALCEA	REGS	2	2,200	162.40	0.0730	0.0730	0.0748	0.0738	0.0748	0.0730	2.47
SNP	OMV PETROM S.A.	REGS	89	4,041,890	1,481,242.45	0.3640	0.3640	0.3675	0.3665	0.3675	0.3640	0.96
PBK	PATRIA BANK S.A.	REGS	13	51,422	4,388.85	0.0878	0.0834	0.0878	0.0854	0.0874	0.0850	2.82
PTRC	PETROCART SA PIATRA NEAMT	XRS1	1	264	343.20	1.3000	1.3000	1.3000	1.3000	1.3000	1.3000	0.00
PREB	PREBET SA AIUD	REGS	2	15,000	4,800.00	0.3200	0.3200	0.3200	0.3200	0.3200	0.3290	-2.74
PREH	PREFAB SA	REGS	10	3,105	2,534.70	0.8350	0.8100	0.9150	0.8150	0.9150	0.9300	-1.61
PRIB	PRIMCOM SA BUCURESTI	POFX	34	70,000	2,030,000.00	29.0000	29.0000	29.0000	29.0000	29.0000	9.4500	206.88
PRIB	PRIMCOM SA BUCURESTI	XRS1	1	100	900.00	9.0000	9.0000	9.0000	9.0000	9.0000	9.4500	-4.76
VAC	PRODVINALCO S.A.	XRS1	1	145	812.00	5.6000	5.6000	5.6000	5.6000	5.6000	5.6500	-0.88
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	5	1,357	25,634.10	19.1000	18.7000	19.1000	18.9000	18.7000	19.0000	-1.58
REGL	REGAL SA GALATI	XRS1	3	40	348.00	8.7000	8.7000	8.7000	8.7000	8.7000	8.5000	2.35
ROCE	ROMCARBON SA	REGS	19	120,116	13,676.17	0.1150	0.1130	0.1180	0.1140	0.1165	0.1165	0.00
BRNA	ROMNAV SA BRAILA	XRS1	4	375	2,430.00	6.3000	6.3000	6.5500	6.5000	6.5500	6.2500	4.80
RRC	ROMPETROL RAFINARE S.A.	REGS	7	28,800	1,395.12	0.0476	0.0476	0.0498	0.0484	0.0498	0.0478	4.18
RPH	ROPHARMA SA	REGS	1	98	34.10	0.3480	0.3480	0.3480	0.3480	0.3480	0.3480	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	80	71,855	688,270.25	9.5100	9.5100	9.5900	9.5800	9.5900	9.4900	1.05
SNG	S.N.G.N. ROMGAZ S.A.	REGS	127	58,598	1,808,465.00	30.6000	30.5000	31.4000	30.8500	31.1000	30.6000	1.63
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	30	644	218,018.50	338.5000	336.5000	339.0000	338.5000	336.5000	337.0000	-0.15
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	2	40	53.20	1.3300	1.3300	1.3300	1.3300	1.3300	1.4000	-5.00
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	1	1	4.10	4.1000	4.1000	4.1000	4.1000	4.1000	3.9000	5.13
SIF1	SIF BANAT CRISANA S.A.	REGS	59	623,479	1,340,225.43	2.1500	2.1400	2.1800	2.1500	2.1400	2.1500	-0.47
SIF2	SIF MOLDOVA S.A.	REGS	63	127,870	159,149.59	1.2320	1.2320	1.2600	1.2440	1.2360	1.2440	-0.64
SIF4	SIF MUNTENIA S.A.	REGS	54	232,249	144,549.05	0.6200	0.6200	0.6280	0.6220	0.6220	0.6220	0.00
SIF5	SIF OLTENIA S.A.	REGS	88	126,409	263,121.24	2.0600	2.0500	2.0950	2.0800	2.0900	2.0800	0.48
SIF3	SIF TRANSILVANIA S.A.	REGS	56	704,926	175,027.59	0.2470	0.2470	0.2500	0.2485	0.2500	0.2500	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	58	130,606	1,332,247.76	10.1800	10.1600	10.2600	10.2000	10.2000	10.1000	0.99
SFG	Sphera Franchise Group	REGS	1	8	151.20	18.9000	18.9000	18.9000	18.9000	18.9000	18.9000	0.00
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	6	13,447	969.91	0.0720	0.0718	0.0734	0.0722	0.0734	0.0736	-0.27
TRP	TERAPLAST SA	REGS	147	765,841	184,676.56	0.2500	0.2400	0.2520	0.2410	0.2400	0.2490	-3.61
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	2	168	2,061.40	12.2500	12.2500	12.3000	12.2500	12.3000	12.3000	0.00
COTR	TRANSILVANIA CONSTRUCTII SA	REGS	1	4	320.00	80.0000	80.0000	80.0000	80.0000	80.0000	70.0000	14.29
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	2	62,799	1,255.98	0.0200	0.0200	0.0200	0.0200	0.0200	0.0195	2.56
TBM	TURBOMECANICA S.A.	REGS	29	230,160	64,510.74	0.2815	0.2800	0.2815	0.2805	0.2810	0.2800	0.36
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	6	39,700	3,509.60	0.0880	0.0880	0.0888	0.0884	0.0888	0.0896	-0.89
UAM	UAMT S.A.	REGS	8	11,861	19,501.77	1.5900	1.5100	1.6500	1.6400	1.5100	1.5000	0.67
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	1	25	985.00	39.4000	39.4000	39.4000	39.4000	39.4000	39.0000	1.03
UNIT	UNITEH SA TIMISOARA	XRS1	1	51	1,530.00	30.0000	30.0000	30.0000	30.0000	30.0000	32.0000	-6.25
VNC	VRANCART SA	REGS	20	283,840	45,268.41	0.1605	0.1580	0.1605	0.1595	0.1600	0.1655	-3.32
SCD	ZENTIVA S.A.	REGS	5	1,317	4,874.32	3.7200	3.6900	3.7200	3.7000	3.6900	3.7200	-0.81

Quick download