Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 93	Trades: 2,331	Volume: 33,802,017	Value: 32,879,563.27
Totals for the trading session:	Symbols: 165	Trades: 2,955	Volume: 34,328,198	Value: 41,577,769.53

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
ARS	AEROSTAR S.A.	REGS	9	1,210	4,921.20	4.0200	4.0000	4.3000	4.0600	4.2200	4.3000	-1.86
ALV	ALLIANZ SE	XRSI	1	13	10,062.00	774.0000	774.0000	774.0000	774.0000	774.0000	812.0000	-4.68
ALR	ALRO S.A.	REGS	10	6,381	13,072.24	2.0500	2.0200	2.0600	2.0500	2.0400	2.0200	0.99
BBGA	ALUM SA Tulcea	XRS1	1	18	53.64	2.9800	2.9800	2.9800	2.9800	2.9800	2.9800	0.00
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	8	3,703	2,643.53	0.7100	0.7100	0.7300	0.7150	0.7300	0.7300	0.00
ATB	ANTIBIOTICE S.A.	REGS	25	74,974	37,582.29	0.5000	0.5000	0.5050	0.5000	0.5050	0.5050	0.00
UARG	ARGUS SA Constanta	XRS1	2	325	627.25	1.9300	1.9300	1.9300	1.9300	1.9300	1.9200	0.52
ARAX	ARMAX GAZ SA Medias	XRS1	3	595	548.25	0.9250	0.8900	0.9300	0.9200	0.9300	0.8900	4.49
ASC	ASCENDIA SA	XRS1	1	100	635.00	6.3500	6.3500	6.3500	6.3500	6.3500	6.5500	-3.05
ATPA	ATHENEE PALACE SA BUCURESTI	XRS1	1	5,192	5,711.20	1.1000	1.1000	1.1000	1.1000	1.1000	1.1100	-0.90
TLV	BANCA TRANSILVANIA S.A.	REGS	492	5,553,503	10,954,325.87	1.9660	1.9600	1.9800	1.9720	1.9700	1.9600	0.51
BAYN	BAYER AG.	XRSI	6	42	8,713.60	208.0000	207.0000	209.6000	207.4500	207.0000	211.0000	-1.90
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	2	4	1,220.00	305.0000	305.0000	305.0000	305.0000	305.0000	301.0000	1.33
BIO	BIOFARM S.A.	REGS	14	34,876	13,613.24	0.3920	0.3860	0.3920	0.3900	0.3860	0.3940	-2.03
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	53	103,620	67,401.54	0.6620	0.6440	0.6620	0.6500	0.6560	0.6500	0.92
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	77	77,896	941,122.26	12.1200	12.0600	12.2000	12.0800	12.1000	12.1400	-0.33
BVB	BURSA DE VALORI BUCURESTI SA	REGS	10	206	4,750.80	23.2000	22.9000	23.3000	23.1000	22.9000	22.6000	1.33
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	17	1,141	27,317.90	24.1000	23.8000	24.1000	23.9000	23.8000	24.0000	-0.83
CEPO	CEPROCIM SA BUCURESTI	XRS1	1	47	99.64	2.1200	2.1200	2.1200	2.1200	2.1200	2.2000	-3.64
CBKN	COMMERZBANK AG	XRSI	17	4,701	98,186.03	21.6100	20.7800	21.6100	20.8900	20.8700	21.8100	-4.31
CMP	COMPA S. A.	REGS	11	76,000	41,667.38	0.5480	0.5480	0.5540	0.5480	0.5480	0.5340	2.62
COTN	COMREP SA Ploiesti	XRS1	1	122	1,476.20	12.1000	12.1000	12.1000	12.1000	12.1000	11.0000	10.00
COMI	CONDMAG S.A.	REGS	6	101,110	768.33	0.0075	0.0075	0.0080	0.0075	0.0075	0.0075	0.00
COEC	CONECT BUSINESS PARK SA BUCURESTI	XRS1	1	89	2,848.00	32.0000	32.0000	32.0000	32.0000	32.0000	32.0000	0.00
COVB	CONFECTII VASLUI SA Vaslui	XRS1	1	4,899	1,420.71	0.2900	0.2900	0.2900	0.2900	0.2900	0.2900	0.00
COTE	CONPET SA	REGS	9	56	4,202.00	75.0000	74.2000	75.4000	75.0000	75.4000	75.0000	0.53
CORO	CONSTRUCTII FEROVIARE SA GALATI	XRS1	2	132	396.00	3.0000	3.0000	3.0000	3.0000	3.0000	2.3200	29.31
CTT	CONTINENTAL A.G.	XRSI	1	4	1,908.00	477.0000	477.0000	477.0000	477.0000	477.0000	495.0000	-3.64
DAFR	DAFORA SA	REGS	1	3	0.04	0.0136	0.0136	0.0136	0.0136	0.0136	0.0132	3.03
DBK	DEUTSCHE BANK AG	XRSI	1	50	1,925.00	38.5000	38.5000	38.5000	38.5000	38.5000	38.8000	-0.77
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	25	4,782	181,701.72	39.0000	37.7600	39.0000	38.0000	37.8000	39.9100	-5.29
DIGI	Digi Communications N.V.	REGS	16	3,198	105,080.20	32.4000	32.2000	33.0000	32.9000	33.0000	33.0000	0.00
ELMA	ELECTROMAGNETICA SA	REGS	2	7,000	757.00	0.1060	0.1060	0.1090	0.1080	0.1090	0.1090	0.00
EPT	ELECTROPUTERE S.A.	REGS	1	11,000	110.00	0.0100	0.0100	0.0100	0.0100	0.0100	0.0095	5.26
EBS	Erste Group Bank AG	REGS	268	29,121	2,555,753.08	86.9600	86.9400	88.4800	87.7600	88.0000	85.0000	3.53
RMAH	FARMACEUTICA REMEDIA SA	REGS	10	129,464	73,794.68	0.5700	0.5700	0.5750	0.5700	0.5700	0.5650	0.88
FP	FONDUL PROPRIETATEA	REGS	67	1,701,477	2,203,555.68	1.3000	1.2850	1.3200	1.2950	1.3100	1.3000	0.77
GALF	GALFINBAND SA GALATI	XRS1	2	35,000	53,450.00	1.5300	1.5200	1.5300	1.5300	1.5200	1.5000	1.33
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	26	17,289	21,874.18	1.2700	1.2500	1.2800	1.2700	1.2800	1.2700	0.79
FERO	IAMBA ARAD S.A. ARAD	XRS1	3	13,162	3,553.76	0.2700	0.2700	0.2900	0.2700	0.2900	0.2700	7.41
IARV	IAR SA Brasov	REGS	1	153	1,989.00	13.0000	13.0000	13.0000	13.0000	13.0000	13.0000	0.00
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	44	27,706	75,501.71	2.7000	2.6700	2.7800	2.7300	2.7800	2.7400	1.46
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	1	1,000	1,420.00	1.4200	1.4200	1.4200	1.4200	1.4200	1.4000	1.43
AMAL	INTERNATIONAL CAVIAR CORPORATION SA CALAN	XRS1	3	11,047	412.76	0.0370	0.0370	0.0375	0.0375	0.0375	0.0290	29.31
IORB	IOR SA BUCURESTI	XRS1	3	7,500	1,140.90	0.1530	0.1500	0.1530	0.1520	0.1500	0.1580	-5.06
IPRU	IPROEB SA Bistrita	XRS1	1	3,000	2,445.00	0.8150	0.8150	0.8150	0.8150	0.8150	0.8200	-0.61
LIH	LIFE IS HARD S.A.	XRS1	17	3,719	33,384.20	8.9000	8.9000	9.0000	9.0000	9.0000	8.9000	1.12
MACO	MACOFIL SA TG. JIU	XRS1	33	3,868	29,284.20	7.5000	7.5000	7.9000	7.5500	7.5000	7.5000	0.00
MECF	MECANICA CEAHLAU	REGS	1	5,000	665.00	0.1330	0.1330	0.1330	0.1330	0.1330	0.1340	-0.75
M	MedLife S.A.	REGS	4	47	1,821.90	38.9000	38.5000	38.9000	38.8000	38.9000	38.9000	0.00
MRDO	MERCUR SA CRAIOVA	XRS1	10	125	1,549.50	14.4000	9.4000	14.4000	12.4000	13.4000	11.2000	19.64
MOIB	MOARA CIBIN SA SIBIU	XRS1	4	17,850	9,490.00	0.5300	0.5300	0.5350	0.5300	0.5300	0.5300	0.00
MOBD	MOBAM SA BAIA MARE	XRS1	1	100	74.50	0.7450	0.7450	0.7450	0.7450	0.7450	0.6000	24.17
MOBE	MOBEST SA BUCURESTI	XRS1	1	80	96.00	1.2000	1.2000	1.2000	1.2000	1.2000	1.3400	-10.45
NRF	NOROFERT S.A.	XRS1	66	9,377	103,495.70	10.7000	10.7000	11.3000	11.0500	11.2500	10.7000	5.14
SNP	OMV PETROM S.A.	REGS	71	19,854,853	6,483,143.17	0.3285	0.3260	0.3295	0.3265	0.3295	0.3285	0.30
PBK	PATRIA BANK S.A.	REGS	7	65,703	5,469.51	0.0816	0.0816	0.0838	0.0832	0.0838	0.0816	2.70
PREB	PREBET SA AIUD	REGS	2	850	765.00	0.9000	0.9000	0.9000	0.9000	0.9000	0.9000	0.00
VAC	PRODVINALCO S.A.	XRS1	2	255	1,020.00	4.0000	4.0000	4.0000	4.0000	4.0000	3.9800	0.50
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	1	10,000	385.00	0.0385	0.0385	0.0385	0.0385	0.0385	0.0395	-2.53
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	6	921	20,083.80	21.9000	21.8000	21.9000	21.8000	21.8000	21.9000	-0.46
RETZ	RETEZAT SA SIBIU	XRS1	1	5	110.00	22.0000	22.0000	22.0000	22.0000	22.0000	22.0000	0.00
RORX	ROMAERO SA BUCURESTI	XRS1	3	123	4,406.80	35.8000	35.8000	36.0000	35.8000	35.8000	35.0000	2.29
ROCE	ROMCARBON SA	REGS	2	3,056	351.55	0.1150	0.1150	0.1170	0.1150	0.1170	0.1155	1.30
BRNA	ROMNAV SA BRAILA	XRS1	2	30	467.00	15.5000	15.5000	15.6000	15.6000	15.6000	13.9000	12.23
RRC	ROMPETROL RAFINARE S.A.	REGS	3	2,576	103.05	0.0410	0.0400	0.0410	0.0400	0.0400	0.0410	-2.44
PTR	ROMPETROL WELL SERVICES S.A.	REGS	2	2,164	707.86	0.3280	0.3260	0.3280	0.3280	0.3260	0.3300	-1.21
RPH	ROPHARMA SA	REGS	2	5,301	1,187.42	0.2240	0.2240	0.2240	0.2240	0.2240	0.2180	2.75
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	60	5,327	87,983.86	16.4200	16.4200	16.6000	16.5200	16.5800	16.3400	1.47
SNG	S.N.G.N. ROMGAZ S.A.	REGS	108	95,121	2,568,568.60	27.0000	26.8000	27.3000	27.0000	27.1000	26.8000	1.12
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	36	1,142	319,062.00	278.0000	277.0000	282.0000	279.0000	280.0000	280.0000	0.00
SNC	SANTIERUL NAVAL CONSTANTA S.A.	XRS1	3	353	1,009.70	2.8000	2.8000	2.9000	2.8600	2.9000	2.7000	7.41
SAP	SAP SE	XRSI	7	67	32,605.55	485.6500	485.6500	494.7000	486.6500	488.0000	480.0000	1.67
SATU	SATURN SA ALBA IULIA	XRS1	1	100	510.00	5.1000	5.1000	5.1000	5.1000	5.1000	5.0000	2.00
SIE	SIEMENS AG	XRSI	1	1	530.50	530.5000	530.5000	530.5000	530.5000	530.5000	532.8000	-0.43
SIF1	SIF BANAT CRISANA S.A.	REGS	32	34,100	64,420.15	1.8850	1.8800	1.9000	1.8900	1.8800	1.8800	0.00
SIF2	SIF MOLDOVA S.A.	DEALS	1	2,500,000	3,062,500.00	1.2250	1.2250	1.2250	1.2250	1.2250	1.2250	0.00
SIF2	SIF MOLDOVA S.A.	REGS	13	130,125	158,696.51	1.2100	1.2100	1.2250	1.2200	1.2250	1.2250	0.00
SIF4	SIF MUNTENIA S.A.	REGS	18	56,137	38,153.38	0.6720	0.6720	0.6800	0.6800	0.6740	0.6800	-0.88
SIF5	SIF OLTENIA S.A.	REGS	110	196,922	354,860.08	1.8150	1.7900	1.8250	1.8000	1.8000	1.8100	-0.55
SIF3	SIF TRANSILVANIA S.A.	REGS	38	93,934	31,019.46	0.3340	0.3290	0.3340	0.3300	0.3300	0.3320	-0.60
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	79	71,803	796,099.35	11.2000	10.9500	11.2500	11.1000	11.1500	11.2500	-0.89
SFG	Sphera Franchise Group	REGS	35	3,276	41,141.75	12.9000	12.5000	12.9000	12.5500	12.5000	12.7000	-1.57
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	6	37,035	2,620.08	0.0708	0.0704	0.0708	0.0708	0.0708	0.0708	0.00
TRP	TERAPLAST SA	REGS	263	2,474,509	1,077,675.20	0.4400	0.4330	0.4400	0.4360	0.4330	0.4310	0.46
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	1	26	408.20	15.7000	15.7000	15.7000	15.7000	15.7000	15.7000	0.00
BALN	TRATAMENT BALNEAR BUZIAS SA BUZIAS	XRS1	1	34	4.76	0.1400	0.1400	0.1400	0.1400	0.1400	0.1690	-17.16
TBM	TURBOMECANICA S.A.	REGS	6	16,500	4,432.17	0.2680	0.2680	0.2700	0.2690	0.2700	0.2700	0.00
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	500	29.75	0.0595	0.0595	0.0595	0.0595	0.0595	0.0590	0.85
TUFE	TURISM FELIX S.A.	REGS	6	11,500	3,463.00	0.3120	0.2980	0.3120	0.3020	0.2980	0.3180	-6.29
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	3	30,000	3,500.80	0.1165	0.1165	0.1190	0.1165	0.1190	0.1160	2.59
TSND	TUSNAD SA BAILE TUSNAD	XRS1	1	4,400	184.80	0.0420	0.0420	0.0420	0.0420	0.0420	0.0380	10.53
UZIN	UZINEXPORT SA BUCURESTI	XRS1	1	19	9.60	0.5050	0.5050	0.5050	0.5050	0.5050	0.4600	9.78
UZT	UZTEL S.A.	REGS	2	172	254.06	1.4700	1.4700	1.4800	1.4800	1.4800	1.3400	10.45

Quick download