Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 74	Trades: 2,267	Volume: 26,434,663	Value: 45,713,744.92
Totals for the trading session:	Symbols: 128	Trades: 2,519	Volume: 27,516,578	Value: 47,066,283.21

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
IANY	24 IANUARIE SA PLOIESTI	XRS1	1	1	8.50	8.5000	8.5000	8.5000	8.5000	8.5000	8.2000	3.66
AAG	AAGES S.A.	REGS	4	2,600	7,930.60	3.0400	3.0400	3.0600	3.0600	3.0600	3.0400	0.66
ARS	AEROSTAR S.A.	REGS	10	8,148	40,740.00	5.0000	5.0000	5.0000	5.0000	5.0000	5.0500	-0.99
ALR	ALRO S.A.	REGS	12	13,391	31,083.59	2.3300	2.2900	2.3300	2.3200	2.3300	2.3200	0.43
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	1	5,649	3,999.49	0.7080	0.7080	0.7080	0.7080	0.7080	0.7080	0.00
ATB	ANTIBIOTICE S.A.	REGS	9	5,810	2,916.44	0.5020	0.5000	0.5080	0.5020	0.5080	0.5080	0.00
SIDG	ARCELORMITTAL HUNEDOARA SA	XRS1	1	1,000	182.00	0.1820	0.1820	0.1820	0.1820	0.1820	0.1680	8.33
UARG	ARGUS SA Constanta	XRS1	1	10	17.50	1.7500	1.7500	1.7500	1.7500	1.7500	1.7500	0.00
ARM	ARMATURA S.A.	REGS	1	2,000	400.00	0.2000	0.2000	0.2000	0.2000	0.2000	0.2000	0.00
ATRD	ATELIERELE CFR GRIVITA SA BUCURESTI	XRS1	1	50	350.00	7.0000	7.0000	7.0000	7.0000	7.0000	7.0000	0.00
BALO	BALNEOCLIMATERICA SA SOVATA	XRS1	2	359	4,667.00	13.0000	13.0000	13.0000	13.0000	13.0000	16.0000	-18.75
TLV	BANCA TRANSILVANIA S.A.	REGS	170	2,119,203	5,024,717.94	2.3600	2.3600	2.3800	2.3700	2.3750	2.3700	0.21
BAYN	BAYER AG.	XRSI	1	3	958.35	319.4500	319.4500	319.4500	319.4500	319.4500	322.0000	-0.79
BIO	BIOFARM S.A.	REGS	2	3,112	1,008.29	0.3240	0.3240	0.3240	0.3240	0.3240	0.3250	-0.31
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	52	112,020	120,086.37	1.0950	1.0700	1.0950	1.0700	1.0800	1.0750	0.47
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	169	1,050,303	14,379,525.16	13.6200	13.5800	13.7800	13.7000	13.6200	13.6000	0.15
BVB	BURSA DE VALORI BUCURESTI SA	REGS	75	11,041	275,003.30	24.5000	24.5000	25.1000	24.9000	24.9000	24.5000	1.63
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	20	4,732	95,654.70	20.3000	20.2000	20.3000	20.2000	20.3000	20.2000	0.50
CEON	CEMACON SA	REGS	3	3,500	1,291.50	0.3690	0.3690	0.3690	0.3690	0.3690	0.3670	0.54
CEPO	CEPROCIM SA BUCURESTI	XRS1	4	1,200	2,580.00	2.3000	2.1200	2.3000	2.1600	2.1200	2.3000	-7.83
CBKN	COMMERZBANK AG	XRSI	9	702	18,961.20	27.3000	26.6600	27.3000	27.0100	26.6600	27.9300	-4.55
CMP	COMPA S. A.	REGS	26	104,368	81,688.59	0.7760	0.7760	0.7880	0.7820	0.7860	0.7800	0.77
CMVX	COMVEX SA CONSTANTA	XRS1	1	30	456.00	15.2000	15.2000	15.2000	15.2000	15.2000	15.2000	0.00
COKJ	CONCIVIA SA BRAILA	XRS1	3	75	465.00	6.2000	6.2000	6.2000	6.2000	6.2000	5.0000	24.00
COVB	CONFECTII VASLUI SA Vaslui	XRS1	1	1,000	140.00	0.1400	0.1400	0.1400	0.1400	0.1400	0.1300	7.69
COTE	CONPET SA	REGS	18	422	33,255.00	79.4000	78.4000	79.4000	78.8000	78.8000	79.0000	-0.25
CTT	CONTINENTAL A.G.	XRSI	2	4	2,348.60	588.6000	585.7000	588.6000	587.2000	585.7000	596.6000	-1.83
DBK	DEUTSCHE BANK AG	XRSI	11	397	13,637.46	34.6000	34.0600	34.8000	34.3500	34.4600	34.8600	-1.15
DIGI	Digi Communications N.V.	REGS	13	92,153	2,727,793.80	29.7000	29.6000	29.8000	29.6000	29.8000	29.8000	0.00
ELGS	ELECTROARGES SA	REGS	5	661	764.04	1.1600	1.1450	1.1800	1.1550	1.1800	1.1800	0.00
ELMA	ELECTROMAGNETICA SA	REGS	4	214,286	28,607.18	0.1335	0.1335	0.1335	0.1335	0.1335	0.1335	0.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	8	3,736	26,152.00	7.0000	7.0000	7.0000	7.0000	7.0000	6.6500	5.26
EPT	ELECTROPUTERE S.A.	REGS	3	25,500	268.25	0.0105	0.0105	0.0115	0.0105	0.0115	0.0115	0.00
EBS	Erste Group Bank AG	REGS	31	651	96,448.60	150.5000	145.5500	150.5000	148.1500	145.8500	150.2000	-2.90
RMAH	FARMACEUTICA REMEDIA SA	REGS	2	8,880	3,299.92	0.3840	0.3620	0.3840	0.3720	0.3620	0.3860	-6.22
FP	FONDUL PROPRIETATEA	REGS	90	4,405,142	5,041,533.51	1.1500	1.1300	1.1500	1.1450	1.1300	1.1500	-1.74
IARV	IAR SA Brasov	REGS	96	26,556	380,109.20	13.5000	13.5000	15.2000	14.3000	14.7000	13.8000	6.52
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	8	4,500	3,349.00	0.7450	0.7350	0.7650	0.7450	0.7650	0.7450	2.68
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	14	512,590	584,450.04	1.1600	1.1250	1.1600	1.1400	1.1400	1.1500	-0.87
IPRU	IPROEB SA Bistrita	XRS1	9	13,930	11,472.30	0.8150	0.8100	0.8300	0.8250	0.8100	0.8150	-0.61
LIH	LIFE IS HARD S.A.	XRS1	7	901	5,235.95	5.8500	5.8000	5.9500	5.8000	5.9500	5.8500	1.71
M	MedLife S.A.	REGS	14	543	18,229.00	33.1000	33.1000	33.7000	33.6000	33.7000	33.6000	0.30
MOBE	MOBEST SA BUCURESTI	XRS1	1	1	3.48	3.4800	3.4800	3.4800	3.4800	3.4800	1.6000	117.50
MODY	MOLDOVA SA VASLUI	XRS1	1	1	0.54	0.5400	0.5400	0.5400	0.5400	0.5400	0.4400	22.73
OIL	OIL TERMINAL S.A.	REGS	27	135,984	36,057.25	0.2590	0.2580	0.2670	0.2650	0.2670	0.2670	0.00
SNP	OMV PETROM S.A.	REGS	149	7,997,245	3,316,664.89	0.4180	0.4130	0.4180	0.4145	0.4130	0.4145	-0.36
PBK	PATRIA BANK S.A.	REGS	10	110,168	10,235.41	0.0938	0.0928	0.0938	0.0930	0.0936	0.0938	-0.21
PREB	PREBET SA AIUD	REGS	21	90,030	42,200.02	0.4760	0.4660	0.4840	0.4680	0.4760	0.4860	-2.06
VAC	PRODVINALCO S.A.	XRS1	1	100	444.00	4.4400	4.4400	4.4400	4.4400	4.4400	4.4400	0.00
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	5	60,825	3,674.00	0.0605	0.0600	0.0610	0.0605	0.0610	0.0605	0.83
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	16	8,843	206,805.80	23.4000	22.9000	23.5000	23.4000	23.5000	22.7000	3.52
ROCE	ROMCARBON SA	REGS	10	113,393	12,328.99	0.1070	0.1070	0.1100	0.1085	0.1090	0.1090	0.00
RRC	ROMPETROL RAFINARE S.A.	REGS	11	133,560	6,265.79	0.0470	0.0465	0.0485	0.0470	0.0465	0.0470	-1.06
PTR	ROMPETROL WELL SERVICES S.A.	REGS	1	1,000	360.00	0.3600	0.3600	0.3600	0.3600	0.3600	0.3660	-1.64
RPH	ROPHARMA SA	REGS	5	8,000	2,678.00	0.3360	0.3340	0.3380	0.3340	0.3340	0.3000	11.33
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	65	98,756	1,257,409.46	12.7000	12.7000	12.8200	12.7400	12.8000	12.7000	0.79
SNG	S.N.G.N. ROMGAZ S.A.	REGS	73	35,239	1,216,421.65	34.6500	34.5000	34.6500	34.5000	34.6500	34.5000	0.43
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	46	686	237,480.50	346.0000	345.0000	347.5000	346.0000	346.0000	346.5000	-0.14
SELC	SELCA SA PITESTI	XRS1	3	1,440	518.40	0.3600	0.3600	0.3600	0.3600	0.3600	0.3060	17.65
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	1	10	39.40	3.9400	3.9400	3.9400	3.9400	3.9400	3.6400	8.24
SIF1	SIF BANAT CRISANA S.A.	REGS	110	164,702	389,913.11	2.3500	2.3300	2.3900	2.3700	2.3700	2.3400	1.28
SIF2	SIF MOLDOVA S.A.	REGS	102	441,201	614,742.41	1.4150	1.3700	1.4250	1.3950	1.4100	1.3900	1.44
SIF4	SIF MUNTENIA S.A.	REGS	102	293,793	210,697.33	0.7180	0.7120	0.7240	0.7180	0.7140	0.7120	0.28
SIF5	SIF OLTENIA S.A.	REGS	185	1,529,201	3,315,400.76	2.1800	2.1500	2.1900	2.1700	2.1600	2.1600	0.00
SIF3	SIF TRANSILVANIA S.A.	REGS	183	4,097,414	1,208,713.15	0.2900	0.2900	0.3000	0.2950	0.2940	0.2890	1.73
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	21	347,088	3,887,267.90	11.2000	11.1000	11.2500	11.2000	11.2500	11.2000	0.45
SFG	Sphera Franchise Group	REGS	15	6,145	121,662.75	19.7500	19.7500	19.8000	19.8000	19.8000	19.7500	0.25
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	14	77,169	6,282.59	0.0818	0.0810	0.0826	0.0814	0.0820	0.0818	0.24
TRP	TERAPLAST SA	REGS	24	250,524	81,431.64	0.3250	0.3240	0.3270	0.3250	0.3250	0.3260	-0.31
TBM	TURBOMECANICA S.A.	REGS	133	1,256,690	407,432.38	0.3210	0.3180	0.3290	0.3240	0.3270	0.3200	2.19
TUAA	TURISM COVASNA SA COVASNA	XRS1	2	2,500	111.25	0.0445	0.0445	0.0445	0.0445	0.0445	0.0445	0.00
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	7	368,707	40,209.06	0.1090	0.1090	0.1100	0.1090	0.1090	0.1090	0.00
VNC	VRANCART SA	REGS	7	42,621	6,947.22	0.1630	0.1630	0.1630	0.1630	0.1630	0.1610	1.24
SCD	ZENTIVA S.A.	REGS	2	468	1,560.44	3.3500	3.3300	3.3500	3.3300	3.3300	3.4000	-2.06

Quick download