Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 99	Trades: 5,043	Volume: 28,957,087	Value: 35,384,474.17
Totals for the trading session:	Symbols: 200	Trades: 6,056	Volume: 46,391,172	Value: 54,881,676.62

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	14	1,124	31,846.40	28.4000	28.0000	28.4000	28.4000	28.4000	28.4000	0.00
AAG	AAGES S.A.	REGS	4	900	2,688.00	2.9800	2.9800	3.0000	2.9800	2.9800	2.9800	0.00
ADS	ADIDAS AG	XRSI	3	11	15,288.00	1,390.0000	1,388.0000	1,390.0000	1,390.0000	1,388.0000	1,426.5000	-2.70
ARS	AEROSTAR S.A.	REGS	7	1,830	7,700.00	4.2200	4.2000	4.2600	4.2000	4.2600	4.2600	0.00
ALR	ALRO S.A.	REGS	20	45,891	106,827.23	2.3100	2.3000	2.3300	2.3300	2.3100	2.3300	-0.86
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	45	114,067	93,702.00	0.8400	0.8150	0.8500	0.8200	0.8150	0.8400	-2.98
ATB	ANTIBIOTICE S.A.	REGS	48	566,012	277,353.79	0.4880	0.4880	0.4920	0.4900	0.4900	0.4900	0.00
ARAX	ARMAX GAZ SA Medias	XRS1	6	2,351	2,534.78	1.0900	1.0500	1.1000	1.0800	1.1000	1.1300	-2.65
ASC	ASCENDIA SA	XRS1	5	470	2,834.00	6.2000	5.8000	6.2000	6.0500	6.2000	6.6000	-6.06
AVIO	AVIOANE SA CRAIOVA	XRS1	5	1,100	4,847.96	4.2400	4.2400	4.5000	4.4000	4.5000	4.4600	0.90
TLV	BANCA TRANSILVANIA S.A.	REGS	371	2,326,096	5,362,022.41	2.3100	2.2850	2.3250	2.3050	2.2850	2.3150	-1.30
BAYN	BAYER AG.	XRSI	3	82	21,132.40	258.6000	257.2000	258.6000	257.7000	257.2000	258.2000	-0.39
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	2	50	16,719.75	342.0000	333.5500	342.0000	334.4000	333.5500	345.4000	-3.43
BRM	BERMAS S.A.	REGS	1	230	496.80	2.1600	2.1600	2.1600	2.1600	2.1600	2.1600	0.00
BIO	BIOFARM S.A.	REGS	11	16,889	7,570.53	0.4500	0.4460	0.4500	0.4480	0.4460	0.4480	-0.45
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	120	367,007	244,478.34	0.6700	0.6600	0.6780	0.6660	0.6680	0.6680	0.00
BRCR	BRAICONF SA BRAILA	XRS1	1	25,210	10,184.84	0.4040	0.4040	0.4040	0.4040	0.4040	0.4040	0.00
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	166	55,369	850,002.06	15.4600	15.1000	15.5000	15.3600	15.1000	15.4400	-2.20
BUCV	BUCUR SA Bucuresti	XRS1	4	14,000	6,128.00	0.4360	0.4360	0.4400	0.4380	0.4400	0.4120	6.80
BVB	BURSA DE VALORI BUCURESTI SA	REGS	60	16,388	398,598.60	24.4000	24.1000	24.5000	24.3000	24.2000	24.5000	-1.22
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	75	10,214	284,525.20	27.9000	27.8000	28.0000	27.9000	27.8000	27.9000	-0.36
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	4	15,800	1,314.85	0.0830	0.0825	0.0895	0.0830	0.0895	0.0910	-1.65
CEON	CEMACON SA	REGS	33	157,984	59,244.69	0.3670	0.3650	0.3800	0.3750	0.3650	0.3640	0.27
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	2	247	513.76	2.0800	2.0800	2.0800	2.0800	2.0800	2.0000	4.00
CBKN	COMMERZBANK AG	XRSI	6	1,000	27,869.35	27.8500	27.2300	28.0800	27.8700	27.2300	28.0000	-2.75
CMP	COMPA S. A.	REGS	17	272,178	163,236.78	0.6000	0.5980	0.6060	0.6000	0.5980	0.6040	-0.99
COMI	CONDMAG S.A.	REGS	25	1,090,600	6,644.35	0.0065	0.0060	0.0065	0.0060	0.0060	0.0065	-7.69
COEC	CONECT BUSINESS PARK SA BUCURESTI	XRS1	1	20	680.00	34.0000	34.0000	34.0000	34.0000	34.0000	33.4000	1.80
COTE	CONPET SA	REGS	75	2,173	176,563.80	82.2000	81.0000	82.6000	81.2000	81.2000	82.6000	-1.69
CFED	CONSTRUCTII FEROVIARE CRAIOVA SA CRAIOVA	XRS1	2	4,600	756.70	0.1650	0.1640	0.1650	0.1650	0.1640	0.2080	-21.15
DAFR	DAFORA SA	REGS	40	2,438,030	35,729.87	0.0144	0.0140	0.0150	0.0148	0.0144	0.0142	1.41
DAI	DAIMLER A.G.	XRSI	2	25	6,888.50	276.1000	274.7000	276.1000	275.5500	274.7000	287.6500	-4.50
DBK	DEUTSCHE BANK AG	XRSI	8	1,013	47,281.41	48.5000	46.4100	48.7500	46.6750	46.4400	48.2300	-3.71
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	6	306	15,579.30	51.3000	50.5400	51.3000	50.9200	51.0000	51.7400	-1.43
DIGI	Digi Communications N.V.	REGS	26	2,202	78,665.90	35.9000	35.5000	35.9000	35.7000	35.9000	35.5000	1.13
EOAN	E.ON AG.	XRSI	4	361	15,726.84	43.5700	43.4500	43.5800	43.5600	43.4500	43.9800	-1.21
ELGS	ELECTROARGES SA	REGS	13	49,100	42,856.84	0.8850	0.8600	0.8850	0.8750	0.8600	0.8850	-2.82
ELMA	ELECTROMAGNETICA SA	REGS	9	50,749	6,022.72	0.1190	0.1180	0.1190	0.1190	0.1190	0.1200	-0.83
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	6	449	4,445.10	9.9000	9.9000	9.9000	9.9000	9.9000	9.9000	0.00
ELV	ELVILA S.A. BUCURESTI	XRS1	2	3,800	3,040.00	0.8000	0.8000	0.8000	0.8000	0.8000	0.7950	0.63
EBS	Erste Group Bank AG	REGS	40	1,481	189,797.30	128.2500	127.2000	129.0000	128.1500	127.2000	128.2500	-0.82
RMAH	FARMACEUTICA REMEDIA SA	REGS	7	8,408	5,255.00	0.6250	0.6250	0.6250	0.6250	0.6250	0.6250	0.00
FP	FONDUL PROPRIETATEA	REGS	132	5,467,183	8,209,605.04	1.4950	1.4950	1.5150	1.5000	1.5000	1.5000	0.00
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	2	344	670.80	1.9500	1.9500	1.9500	1.9500	1.9500	1.9400	0.52
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	3	27,000	729.00	0.0270	0.0270	0.0270	0.0270	0.0270	0.0270	0.00
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	72	146,314	212,183.90	1.4480	1.4340	1.4700	1.4500	1.4580	1.4300	1.96
FERO	IAMBA ARAD S.A. ARAD	XRS1	2	1,500	409.01	0.2700	0.2700	0.2780	0.2720	0.2780	0.2700	2.96
IARV	IAR SA Brasov	REGS	95	60,809	715,634.80	11.6500	11.6000	12.2500	11.7500	12.0000	11.7000	2.56
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	223	131,660	548,991.32	4.1600	4.0500	4.2400	4.1700	4.1500	4.0900	1.47
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	10	14,316	27,086.20	1.9100	1.8900	1.9100	1.8900	1.8900	1.9000	-0.53
LIH	LIFE IS HARD S.A.	XRS1	19	1,128	9,601.45	8.5500	8.4000	8.5500	8.5000	8.4000	8.5500	-1.75
MACO	MACOFIL SA TG. JIU	XRS1	20	833	11,280.50	13.4000	13.0000	13.9000	13.5000	13.9000	13.3000	4.51
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	3	3,222	3,639.96	1.1200	1.1200	1.2400	1.1300	1.2400	1.2000	3.33
MECF	MECANICA CEAHLAU	REGS	2	12,500	1,677.50	0.1340	0.1340	0.1350	0.1340	0.1350	0.1300	3.85
MECE	MECANICA FINA SA	REGS	7	1,000	6,334.30	6.4500	6.3000	6.4500	6.3500	6.3000	6.5500	-3.82
M	MedLife S.A.	REGS	81	25,337	276,534.80	10.9000	10.9000	11.0000	10.9000	10.9000	11.0000	-0.91
MOBD	MOBAM SA BAIA MARE	XRS1	1	69	55.20	0.8000	0.8000	0.8000	0.8000	0.8000	0.8000	0.00
NORD	NORD SA BUCURESTI	XRS1	1	20	93.60	4.6800	4.6800	4.6800	4.6800	4.6800	3.7200	25.81
NRF	NOROFERT S.A.	XRS1	796	83,457	1,643,634.45	20.5000	18.6500	20.8000	19.7000	19.1000	19.7500	-3.29
OIL	OIL TERMINAL S.A.	REGS	15	159,690	31,930.41	0.2010	0.1990	0.2010	0.2000	0.2000	0.2020	-0.99
SNP	OMV PETROM S.A.	REGS	188	4,449,646	1,759,454.00	0.3950	0.3925	0.3980	0.3955	0.3925	0.3980	-1.38
PBK	PATRIA BANK S.A.	REGS	10	48,973	4,791.55	0.0982	0.0970	0.0982	0.0978	0.0970	0.0998	-2.81
PREB	PREBET SA AIUD	REGS	22	11,856	15,297.87	1.2900	1.2850	1.2950	1.2900	1.2850	1.2900	-0.39
PREH	PREFAB SA	REGS	3	1,115	2,007.00	1.8000	1.8000	1.8000	1.8000	1.8000	1.8000	0.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	15	116,178	6,584.97	0.0565	0.0560	0.0580	0.0565	0.0575	0.0565	1.77
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	19	2,692	61,154.80	22.8000	22.6000	22.8000	22.7000	22.7000	22.7000	0.00
ROCE	ROMCARBON SA	REGS	24	832,951	140,061.38	0.1710	0.1670	0.1715	0.1680	0.1675	0.1715	-2.33
RRC	ROMPETROL RAFINARE S.A.	REGS	27	397,404	17,666.96	0.0465	0.0430	0.0465	0.0445	0.0430	0.0465	-7.53
PTR	ROMPETROL WELL SERVICES S.A.	REGS	42	81,742	39,726.91	0.4780	0.4780	0.4940	0.4860	0.4860	0.4760	2.10
RPH	ROPHARMA SA	REGS	5	13,000	2,998.00	0.2300	0.2300	0.2340	0.2300	0.2340	0.2360	-0.85
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	572	330,697	6,370,184.36	19.0000	18.8600	19.5200	19.2600	18.9400	18.9800	-0.21
SNG	S.N.G.N. ROMGAZ S.A.	REGS	285	34,905	1,065,555.20	30.8500	30.0000	30.8500	30.5500	30.3500	30.8000	-1.46
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	98	1,661	502,123.00	304.0000	301.0000	304.0000	302.0000	301.0000	303.0000	-0.66
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	5	2,507	7,536.90	2.9000	2.9000	3.3000	3.0000	3.0000	2.9000	3.45
SAP	SAP SE	XRSI	4	24	12,277.90	517.5000	510.0000	517.5000	511.6000	510.0000	510.7000	-0.14
NCHI	SCALA DEVELOPMENT S.A. CLUJ-NAPOCA	XRS1	1	3,000	1,488.00	0.4960	0.4960	0.4960	0.4960	0.4960	0.4960	0.00
SELC	SELCA SA PITESTI	XRS1	2	2,213	1,337.80	0.6050	0.6000	0.6050	0.6050	0.6000	0.6200	-3.23
SIF1	SIF BANAT CRISANA S.A.	REGS	94	358,475	823,751.28	2.2700	2.2700	2.3300	2.3000	2.3100	2.2600	2.21
CAOR	SIF HOTELURI SA	REGS	1	5	6.40	1.2800	1.2800	1.2800	1.2800	1.2800	1.2500	2.40
SIF2	SIF MOLDOVA S.A.	REGS	47	212,672	266,195.86	1.2550	1.2450	1.2550	1.2500	1.2450	1.2500	-0.40
SIF4	SIF MUNTENIA S.A.	REGS	46	431,068	352,682.07	0.8180	0.8100	0.8200	0.8180	0.8140	0.8180	-0.49
SIF5	SIF OLTENIA S.A.	REGS	97	182,185	346,240.46	1.9350	1.8750	1.9350	1.9000	1.8900	1.9250	-1.82
SIF3	SIF TRANSILVANIA S.A.	REGS	53	1,632,536	559,554.28	0.3390	0.3390	0.3450	0.3430	0.3430	0.3430	0.00
ARCU	SIFI CLUJ RETAIL SA Bucuresti	XRS1	1	17	39.10	2.3000	2.3000	2.3000	2.3000	2.3000	2.3000	0.00
SIRM	SINTEROM SA Cluj	XRS1	4	16,920	31,978.80	1.8900	1.8900	1.8900	1.8900	1.8900	1.8900	0.00
SOCP	SOCEP S.A.	REGS	1	2,000	984.00	0.4920	0.4920	0.4920	0.4920	0.4920	0.4400	11.82
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	120	40,074	526,183.15	13.2000	13.0500	13.2000	13.1500	13.0500	13.2000	-1.14
SFG	Sphera Franchise Group	REGS	47	10,281	152,551.65	15.0000	14.7000	15.0000	14.8500	14.8500	14.8000	0.34
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	53	1,028,696	89,825.04	0.0904	0.0870	0.0904	0.0874	0.0896	0.0900	-0.44
TRP	TERAPLAST SA	REGS	240	3,930,798	1,715,811.19	0.4400	0.4350	0.4400	0.4370	0.4350	0.4400	-1.14
TRAM	TRAMECO SA ORADEA	XRS1	17	1,555	17,865.70	12.7000	11.0000	12.7000	11.5000	11.0000	15.0000	-26.67
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	18	451	9,407.80	21.4000	20.4000	21.4000	20.8000	21.2000	21.4000	-0.93
TBM	TURBOMECANICA S.A.	REGS	45	146,494	38,423.59	0.2610	0.2610	0.2650	0.2620	0.2640	0.2600	1.54
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	19	201,391	24,696.20	0.1210	0.1210	0.1250	0.1225	0.1240	0.1210	2.48
TSND	TUSNAD SA BAILE TUSNAD	XRS1	3	298,996	10,165.86	0.0340	0.0340	0.0340	0.0340	0.0340	0.0340	0.00
SCDM	UNIREA SHOPPING CENTER SA Bucuresti	XRS1	3	215	13,907.50	60.5000	60.5000	65.0000	64.5000	65.0000	60.5000	7.44
UZIN	UZINEXPORT SA BUCURESTI	XRS1	1	130	59.80	0.4600	0.4600	0.4600	0.4600	0.4600	0.4600	0.00
VIRO	VIROLA - INDEPENDENTA SA SIBIU	XRS1	2	5	492.00	93.0000	93.0000	120.0000	98.5000	120.0000	93.0000	29.03
VNC	VRANCART SA	REGS	26	329,360	57,719.46	0.1750	0.1750	0.1760	0.1750	0.1750	0.1750	0.00

Quick download