Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 98	Trades: 2,107	Volume: 16,451,488	Value: 27,370,005.38
Totals for the trading session:	Symbols: 151	Trades: 2,382	Volume: 17,128,421	Value: 28,111,987.80

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	1	200	572.00	2.8600	2.8600	2.8600	2.8600	2.8600	2.8600	0.00
ADS	ADIDAS AG	XRSI	1	2	2,566.00	1,283.0000	1,283.0000	1,283.0000	1,283.0000	1,283.0000	1,274.6000	0.66
ARS	AEROSTAR S.A.	REGS	6	3,032	15,261.60	5.0000	5.0000	5.0500	5.0500	5.0500	5.0500	0.00
ALB	ALBAPAM S.A.	XRS1	6	400,643	202,801.64	0.7000	0.5000	0.7200	0.5050	0.7200	0.7000	2.86
ALR	ALRO S.A.	REGS	21	6,817	14,842.42	2.1600	2.1600	2.1900	2.1800	2.1700	2.1600	0.46
ALT	ALTUR S.A.	REGS	8	488,231	18,507.27	0.0370	0.0360	0.0380	0.0380	0.0380	0.0375	1.33
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	3	965	667.79	0.6920	0.6920	0.7060	0.6920	0.7060	0.6900	2.32
ATB	ANTIBIOTICE S.A.	REGS	10	23,401	11,552.95	0.4940	0.4930	0.4980	0.4940	0.4980	0.4930	1.01
UARG	ARGUS SA Constanta	XRS1	1	5	9.00	1.8000	1.8000	1.8000	1.8000	1.8000	1.7200	4.65
ARTE	ARTEGO SA	REGS	6	466	3,558.80	7.6000	7.6000	7.8000	7.6500	7.7000	7.5000	2.67
ASC	ASCENDIA SA	XRS1	2	350	3,005.00	8.5000	8.5000	8.6000	8.6000	8.6000	8.5000	1.18
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	2	100	1,000.00	10.0000	10.0000	10.0000	10.0000	10.0000	10.0000	0.00
AVIO	AVIOANE SA CRAIOVA	XRS1	2	32	310.40	9.7000	9.7000	9.7000	9.7000	9.7000	8.0000	21.25
TLV	BANCA TRANSILVANIA S.A.	REGS	238	2,876,822	7,110,275.54	2.4650	2.4550	2.4800	2.4700	2.4800	2.4650	0.61
BAYN	BAYER AG.	XRSI	2	25	8,350.00	334.0000	334.0000	334.0000	334.0000	334.0000	332.1000	0.57
BIO	BIOFARM S.A.	REGS	3	8,007	2,632.73	0.3260	0.3260	0.3290	0.3290	0.3290	0.3290	0.00
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	53	60,460	58,664.60	0.9800	0.9660	0.9860	0.9700	0.9700	0.9880	-1.82
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	53	226,334	3,270,857.28	14.4000	14.4000	14.5800	14.4600	14.5400	14.3400	1.39
BUCV	BUCUR SA Bucuresti	XRS1	5	1,070	395.22	0.3680	0.3680	0.3740	0.3700	0.3740	0.3680	1.63
BVB	BURSA DE VALORI BUCURESTI SA	REGS	11	514	13,415.20	26.1000	26.0000	26.1000	26.1000	26.1000	26.1000	0.00
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	24	1,791	36,270.80	20.1000	20.0000	20.3000	20.3000	20.3000	20.0000	1.50
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	12	40,400	4,045.80	0.1060	0.1000	0.1060	0.1000	0.1020	0.1000	2.00
CEON	CEMACON SA	REGS	23	153,919	57,084.06	0.3750	0.3680	0.3750	0.3710	0.3740	0.3740	0.00
CEPO	CEPROCIM SA BUCURESTI	XRS1	1	1,280	3,020.80	2.3600	2.3600	2.3600	2.3600	2.3600	2.4000	-1.67
CMCM	COMCM SA CONSTANTA	REGS	2	3,000	558.60	0.1870	0.1860	0.1870	0.1860	0.1860	0.1860	0.00
CBKN	COMMERZBANK AG	XRSI	3	550	13,720.00	25.0500	24.6500	25.0500	24.9450	24.6500	25.1000	-1.79
CMP	COMPA S. A.	REGS	92	661,190	530,684.14	0.7920	0.7820	0.8100	0.8020	0.8100	0.7940	2.02
COKJ	CONCIVIA SA BRAILA	XRS1	15	1,025	9,899.15	8.9000	8.9000	10.4000	9.6500	9.5000	8.0000	18.75
COTE	CONPET SA	REGS	49	1,348	108,299.20	80.6000	80.0000	80.6000	80.4000	80.4000	80.6000	-0.25
CNTE	CONTED SA	REGS	3	157	4,202.00	26.8000	26.0000	27.0000	26.8000	26.0000	27.0000	-3.70
CTT	CONTINENTAL A.G.	XRSI	1	2	1,180.60	590.3000	590.3000	590.3000	590.3000	590.3000	598.9000	-1.44
DAFR	DAFORA SA	REGS	34	1,200,713	25,028.77	0.0202	0.0202	0.0214	0.0208	0.0214	0.0202	5.94
DAI	DAIMLER A.G.	XRSI	1	5	1,200.00	240.0000	240.0000	240.0000	240.0000	240.0000	241.0000	-0.41
DBK	DEUTSCHE BANK AG	XRSI	6	550	17,534.95	31.8000	31.6750	31.9500	31.8800	31.6750	31.5000	0.56
DIGI	Digi Communications N.V.	REGS	19	1,625	53,471.10	33.1000	32.8000	33.1000	32.9000	33.1000	33.1000	0.00
ELGS	ELECTROARGES SA	REGS	59	64,040	70,125.53	1.1000	1.0600	1.1300	1.0950	1.1200	1.1550	-3.03
ELMA	ELECTROMAGNETICA SA	REGS	11	267,300	41,177.29	0.1500	0.1500	0.1565	0.1540	0.1530	0.1500	2.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	4	710	4,967.90	7.0000	6.8500	7.0000	7.0000	6.8500	7.0000	-2.14
EBS	Erste Group Bank AG	REGS	24	1,568	248,044.05	158.4500	155.8000	159.0000	158.2000	155.8000	158.0500	-1.42
FP	FONDUL PROPRIETATEA	REGS	75	2,002,945	2,367,516.60	1.1850	1.1800	1.1850	1.1800	1.1800	1.1850	-0.42
FOJE	FORAJ SONDE SA VIDELE	XRS1	6	2,000	25,681.00	12.9000	12.8000	12.9000	12.8000	12.8000	12.9000	-0.78
IAMU	IAMU SA BLAJ	XRS1	1	430	1,935.00	4.5000	4.5000	4.5000	4.5000	4.5000	5.6000	-19.64
IARV	IAR SA Brasov	REGS	56	14,644	271,424.70	18.4000	18.1000	18.9000	18.5000	18.4000	18.4000	0.00
ICSI	ICSIM SA BUCURESTI	XRS1	5	2,155	5,285.54	2.2400	2.2400	2.5600	2.4600	2.5600	1.9800	29.29
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	9	27,200	20,634.59	0.7600	0.7560	0.7600	0.7580	0.7560	0.7620	-0.79
ARCV	IMOTRUST SA ARAD	XRS1	1	475	7.13	0.0150	0.0150	0.0150	0.0150	0.0150	0.0155	-3.23
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	7	91,502	122,565.68	1.3400	1.3350	1.3700	1.3400	1.3400	1.3650	-1.83
IPRU	IPROEB SA Bistrita	XRS1	4	8,060	6,528.60	0.8100	0.8100	0.8100	0.8100	0.8100	0.8300	-2.41
IPRO	IPROLAM SA BUCURESTI	XRS1	1	511	3,858.05	7.5500	7.5500	7.5500	7.5500	7.5500	7.5000	0.67
INBO	LACTATE NATURA SA TARGOVISTE	XRS1	4	2,000	3,601.50	1.8100	1.8000	1.8100	1.8000	1.8000	1.8000	0.00
LIH	LIFE IS HARD S.A.	XRS1	2	511	3,014.90	5.9000	5.9000	5.9000	5.9000	5.9000	5.7500	2.61
MECF	MECANICA CEAHLAU	REGS	3	2,470	390.32	0.1580	0.1560	0.1600	0.1580	0.1600	0.1600	0.00
METY	MECANICA ROTES SA Targoviste	XRS1	3	1,727	518.10	0.3000	0.3000	0.3000	0.3000	0.3000	0.3020	-0.66
M	MedLife S.A.	REGS	5	1,684	55,572.00	33.0000	33.0000	33.0000	33.0000	33.0000	33.0000	0.00
MECA	METALURGICA SA BUCURESTI	XRS1	1	1	9.30	9.3000	9.3000	9.3000	9.3000	9.3000	7.2000	29.17
MOBE	MOBEST SA BUCURESTI	XRS1	1	574	631.40	1.1000	1.1000	1.1000	1.1000	1.1000	1.4700	-25.17
OIL	OIL TERMINAL S.A.	REGS	12	31,111	8,165.53	0.2670	0.2610	0.2670	0.2630	0.2650	0.2670	-0.75
SNP	OMV PETROM S.A.	REGS	61	2,152,853	929,281.41	0.4300	0.4300	0.4330	0.4315	0.4320	0.4305	0.35
PBK	PATRIA BANK S.A.	REGS	50	886,997	100,961.89	0.1160	0.1130	0.1160	0.1140	0.1145	0.1160	-1.29
PREB	PREBET SA AIUD	REGS	11	7,410	4,679.26	0.6350	0.6250	0.6400	0.6300	0.6400	0.6250	2.40
PPL	PRODPLAST S.A.	REGS	2	1,200	3,124.00	2.6200	2.6000	2.6200	2.6000	2.6000	2.8200	-7.80
VAC	PRODVINALCO S.A.	XRS1	10	3,185	13,733.14	4.3600	4.3000	4.3600	4.3200	4.3000	4.4800	-4.02
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	9	82,916	5,051.21	0.0600	0.0600	0.0640	0.0610	0.0630	0.0670	-5.97
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	12	556	12,721.50	23.0000	22.6000	23.0000	22.9000	22.6000	22.9000	-1.31
RELE	RELEE SA MEDIAS	XRS1	1	41	446.90	10.9000	10.9000	10.9000	10.9000	10.9000	10.7000	1.87
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	6	267	5,075.70	19.1000	19.0000	19.1000	19.0000	19.0000	19.0000	0.00
ROCE	ROMCARBON SA	REGS	12	183,801	20,245.17	0.1100	0.1100	0.1115	0.1100	0.1115	0.1100	1.36
PTR	ROMPETROL WELL SERVICES S.A.	REGS	1	8,000	2,720.00	0.3400	0.3400	0.3400	0.3400	0.3400	0.3400	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	138	40,226	568,614.98	14.0600	14.0000	14.2400	14.1400	14.2400	14.0200	1.57
SNG	S.N.G.N. ROMGAZ S.A.	REGS	70	158,556	5,930,004.75	37.5000	37.3000	37.5000	37.4000	37.4500	37.5000	-0.13
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	28	2,707	1,001,532.50	369.0000	368.5000	371.0000	370.0000	370.0000	370.0000	0.00
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	2	60	960.00	16.0000	16.0000	16.0000	16.0000	16.0000	15.0000	6.67
SAP	SAP SE	XRSI	1	15	8,646.00	576.4000	576.4000	576.4000	576.4000	576.4000	583.9000	-1.28
SERC	SERICO SA BUCURESTI	XRS1	1	60	108.00	1.8000	1.8000	1.8000	1.8000	1.8000	1.9000	-5.26
SIF1	SIF BANAT CRISANA S.A.	REGS	59	118,946	302,710.36	2.5100	2.5100	2.5700	2.5400	2.5700	2.5300	1.58
SIF2	SIF MOLDOVA S.A.	REGS	48	120,396	172,318.85	1.4150	1.4150	1.4350	1.4300	1.4350	1.4250	0.70
SIF4	SIF MUNTENIA S.A.	REGS	102	338,264	264,854.97	0.7760	0.7660	0.7980	0.7840	0.7980	0.7780	2.57
SIF5	SIF OLTENIA S.A.	REGS	171	865,795	1,963,481.46	2.2400	2.2400	2.2900	2.2700	2.2900	2.2500	1.78
SIF3	SIF TRANSILVANIA S.A.	REGS	114	1,728,428	554,580.06	0.3190	0.3170	0.3260	0.3210	0.3220	0.3190	0.94
CACU	SIFI CJ LOGISTIC SA	XRS1	2	510	5,100.00	10.0000	10.0000	10.0000	10.0000	10.0000	10.0000	0.00
SINA	SINATEX SA BUCURESTI	XRS1	1	1	105.00	105.0000	105.0000	105.0000	105.0000	105.0000	94.0000	11.70
STZ	SINTEZA S.A.	REGS	1	100	28.40	0.2840	0.2840	0.2840	0.2840	0.2840	0.2840	0.00
SOCP	SOCEP S.A.	REGS	4	7,459	3,595.24	0.4820	0.4820	0.4820	0.4820	0.4820	0.4820	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	24	33,138	371,867.05	11.1500	11.1500	11.2500	11.2000	11.2000	11.0500	1.36
SFG	Sphera Franchise Group	REGS	7	190	3,792.75	20.0000	19.9000	20.0000	19.9500	19.9500	19.8000	0.76
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	27	220,515	19,752.54	0.0902	0.0882	0.0902	0.0896	0.0898	0.0900	-0.22
TRP	TERAPLAST SA	REGS	33	246,688	67,548.04	0.2750	0.2730	0.2750	0.2740	0.2750	0.2750	0.00
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	8	337	4,677.40	13.4000	13.4000	14.0000	13.9000	13.9000	14.0000	-0.71
TSLA	TRANSILVANIA LEASING SI CREDIT IFN SA BRASOV	XRS1	4	75,000	2,100.00	0.0280	0.0280	0.0280	0.0280	0.0280	0.0285	-1.75
TBM	TURBOMECANICA S.A.	REGS	46	344,384	121,818.31	0.3550	0.3520	0.3560	0.3540	0.3540	0.3540	0.00
TUFE	TURISM FELIX S.A.	REGS	6	62,606	21,489.66	0.3400	0.3400	0.3440	0.3440	0.3440	0.3260	5.52
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	5	60,000	7,860.00	0.1310	0.1310	0.1310	0.1310	0.1310	0.1310	0.00
TSND	TUSNAD SA BAILE TUSNAD	XRS1	2	1,708	87.96	0.0515	0.0515	0.0515	0.0515	0.0515	0.0515	0.00
UNIR	UNIREA SA CLUJ NAPOCA	XRS1	1	50	300.00	6.0000	6.0000	6.0000	6.0000	6.0000	6.0000	0.00
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	4	88	4,410.00	50.5000	50.0000	50.5000	50.0000	50.0000	52.5000	-4.76
UZIN	UZINEXPORT SA BUCURESTI	XRS1	5	2,968	1,446.62	0.4700	0.4680	0.5000	0.4880	0.5000	0.5000	0.00
VNC	VRANCART SA	REGS	4	6,400	1,013.35	0.1570	0.1560	0.1590	0.1580	0.1590	0.1570	1.27
SCD	ZENTIVA S.A.	REGS	1	18	60.84	3.3800	3.3800	3.3800	3.3800	3.3800	3.3200	1.81

Quick download