Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 94	Trades: 3,572	Volume: 30,739,698	Value: 38,386,292.35
Totals for the trading session:	Symbols: 143	Trades: 4,034	Volume: 31,029,942	Value: 40,658,900.75

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
AAG	AAGES S.A.	REGS	5	852	2,066.84	2.5000	2.4200	2.5000	2.4200	2.4200	2.5200	-3.97
ARS	AEROSTAR S.A.	REGS	4	526	1,683.32	3.6200	3.1400	3.6200	3.2000	3.1400	3.6400	-13.74
ALR	ALRO S.A.	REGS	18	19,452	23,844.64	1.3000	1.2100	1.3000	1.2250	1.2100	1.2500	-3.20
BBGA	ALUM SA Tulcea	XRS1	1	125	233.75	1.8700	1.8700	1.8700	1.8700	1.8700	2.5000	-25.20
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	5	20,283	13,692.81	0.6860	0.6700	0.6860	0.6760	0.6800	0.6900	-1.45
AMPL	AMPLO SA PLOIESTI	XRS1	1	50	42.00	0.8400	0.8400	0.8400	0.8400	0.8400	1.1800	-28.81
ATB	ANTIBIOTICE S.A.	REGS	23	63,848	30,692.39	0.4830	0.4770	0.4850	0.4810	0.4840	0.4740	2.11
ASC	ASCENDIA SA	XRS1	3	400	2,120.00	5.3000	5.3000	5.3000	5.3000	5.3000	7.0000	-24.29
AVIO	AVIOANE SA CRAIOVA	XRS1	2	629	1,509.72	2.5200	2.4000	2.5200	2.4000	2.4000	2.4600	-2.44
TLV	BANCA TRANSILVANIA S.A.	REGS	498	8,596,091	15,248,308.96	1.8200	1.7700	1.8200	1.7740	1.7740	1.8060	-1.77
BAYN	BAYER AG.	XRSI	1	190	47,880.00	252.0000	252.0000	252.0000	252.0000	252.0000	237.8500	5.95
BMW	BAYERISCHE MOTOREN WERKE AG	XRSI	2	3	660.00	219.0000	219.0000	222.0000	220.0000	222.0000	222.6500	-0.29
BRM	BERMAS S.A.	REGS	1	60	82.80	1.3800	1.3800	1.3800	1.3800	1.3800	1.2000	15.00
BIO	BIOFARM S.A.	REGS	9	22,170	7,662.39	0.3490	0.3400	0.3490	0.3460	0.3490	0.3470	0.58
BNET	BITTNET SYSTEMS SA BUCURESTI	XRS1	50	225,181	178,439.30	0.8280	0.7900	0.8280	0.7920	0.7900	0.8000	-1.25
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	313	209,285	2,441,747.04	11.9200	11.5000	11.9400	11.6600	11.5200	11.7600	-2.04
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	3	107	1,477.10	13.8000	13.8000	14.3000	13.8000	14.3000	13.8000	3.62
BUCV	BUCUR SA Bucuresti	XRS1	2	2,700	729.05	0.2700	0.2700	0.3200	0.2700	0.3200	0.2900	10.34
BVB	BURSA DE VALORI BUCURESTI SA	REGS	26	4,753	110,408.50	22.6000	22.6000	23.4000	23.2000	22.9000	22.6000	1.33
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	78	9,696	164,482.10	16.7000	16.7000	17.2000	16.9500	16.9500	17.2000	-1.45
BCM	CASA DE BUCOVINA-CLUB DE MUNTE	REGS	4	50,200	4,167.10	0.0830	0.0830	0.0855	0.0830	0.0855	0.0830	3.01
CEON	CEMACON SA	REGS	40	380,845	115,350.59	0.3040	0.2960	0.3050	0.3030	0.3050	0.3040	0.33
COCR	COCOR SA Bucuresti	XRS1	1	9	549.00	61.0000	61.0000	61.0000	61.0000	61.0000	60.0000	1.67
CMCM	COMCM SA CONSTANTA	REGS	1	1,000	160.00	0.1600	0.1600	0.1600	0.1600	0.1600	0.1710	-6.43
CBKN	COMMERZBANK AG	XRSI	11	762	13,213.59	17.4820	17.2000	17.6000	17.3400	17.5000	17.9500	-2.51
CMP	COMPA S. A.	REGS	10	20,250	11,091.00	0.5400	0.5400	0.5640	0.5480	0.5500	0.5480	0.36
RCHI	COMPANIA HOTELIERA INTERCONTINENTAL ROMANIA SA BUCURESTI	XRS1	3	28,000	5,014.50	0.1740	0.1740	0.1800	0.1790	0.1800	0.1400	28.57
COTN	COMREP SA Ploiesti	XRS1	3	244	3,543.50	11.9000	11.9000	14.8000	14.5000	14.8000	12.4000	19.35
COTE	CONPET SA	REGS	63	2,644	173,483.20	66.8000	64.6000	67.6000	65.6000	66.0000	65.8000	0.30
CTT	CONTINENTAL A.G.	XRSI	1	3	944.55	314.8500	314.8500	314.8500	314.8500	314.8500	322.9000	-2.49
DAFR	DAFORA SA	REGS	13	427,590	5,873.09	0.0154	0.0134	0.0154	0.0138	0.0142	0.0156	-8.97
DAI	DAIMLER A.G.	XRSI	10	301	41,092.32	136.9200	131.3800	137.0000	136.5200	131.3800	138.0000	-4.80
DBK	DEUTSCHE BANK AG	XRSI	24	1,316	37,946.58	29.4600	28.4650	29.6300	28.8350	28.9000	30.4000	-4.93
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	4	172	7,926.40	45.8000	44.9800	46.1800	46.0800	44.9800	45.7600	-1.70
DIGI	Digi Communications N.V.	REGS	22	2,040	57,886.20	28.7000	28.2000	28.7000	28.4000	28.7000	29.0000	-1.03
EOAN	E.ON AG.	XRSI	2	15	671.03	45.3650	44.4200	45.3650	44.7350	44.4200	42.8850	3.58
ELGS	ELECTROARGES SA	REGS	1	130	106.60	0.8200	0.8200	0.8200	0.8200	0.8200	0.8080	1.49
ELMA	ELECTROMAGNETICA SA	REGS	3	510	64.76	0.1270	0.1260	0.1270	0.1270	0.1260	0.1270	-0.79
EMTL	ELECTROMETAL SA TIMISOARA	XRS1	3	1,400	28,000.00	20.0000	20.0000	20.0000	20.0000	20.0000	22.6000	-11.50
EBS	Erste Group Bank AG	REGS	213	17,293	1,541,051.48	94.5000	87.7000	94.5000	89.1200	88.4000	93.5000	-5.45
FACY	FABRICA DE SCULE RASNOV SA	XRS1	1	325	2,145.00	6.6000	6.6000	6.6000	6.6000	6.6000	6.6000	0.00
RMAH	FARMACEUTICA REMEDIA SA	REGS	1	2,399	1,045.96	0.4360	0.4360	0.4360	0.4360	0.4360	0.4240	2.83
FLAO	FLAROS SA BUCURESTI	XRS1	2	5	240.50	53.5000	40.0000	53.5000	48.2000	40.0000	41.2000	-2.91
FP	FONDUL PROPRIETATEA	REGS	144	5,185,392	5,775,373.35	1.1350	1.0850	1.1350	1.1150	1.1000	1.1200	-1.79
FOJE	FORAJ SONDE SA VIDELE	XRS1	3	247	3,314.30	14.3000	13.4000	14.3000	13.4000	13.4000	13.5000	-0.74
SEOM	GERMINA AGRIBUSINESS SA BUCURESTI	XRS1	2	500	600.00	1.2000	1.2000	1.2000	1.2000	1.2000	1.2000	0.00
IAMU	IAMU SA BLAJ	XRS1	1	50	225.00	4.5000	4.5000	4.5000	4.5000	4.5000	4.5000	0.00
IARV	IAR SA Brasov	REGS	26	6,881	72,816.30	10.8000	10.4000	10.8000	10.6000	10.6000	10.8000	-1.85
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	10	73,137	100,741.79	1.3800	1.3250	1.3800	1.3750	1.3550	1.3900	-2.52
IPRU	IPROEB SA Bistrita	XRS1	2	1,850	1,137.75	0.6150	0.6150	0.6150	0.6150	0.6150	0.6150	0.00
MTCR	MAT SA CRAIOVA	XRS1	1	2,600	5,408.00	2.0800	2.0800	2.0800	2.0800	2.0800	2.0000	4.00
MECF	MECANICA CEAHLAU	REGS	7	35,170	6,412.93	0.1780	0.1770	0.1900	0.1820	0.1870	0.1760	6.25
MEOY	MECANICA CODLEA SA	XRS1	1	5,000	272.50	0.0545	0.0545	0.0545	0.0545	0.0545	0.0470	15.96
M	MedLife S.A.	REGS	25	1,132	31,254.00	28.0000	27.2000	28.0000	27.6000	27.9000	28.0000	-0.36
MODY	MOLDOVA SA VASLUI	XRS1	1	1,100	506.00	0.4600	0.4600	0.4600	0.4600	0.4600	0.4980	-7.63
NRF	NOROFERT S.A.	XRS1	56	8,375	93,032.50	11.3000	10.7000	11.5000	11.1000	10.8000	10.9000	-0.92
OIL	OIL TERMINAL S.A.	REGS	36	457,889	69,253.83	0.1530	0.1430	0.1575	0.1510	0.1520	0.1500	1.33
SNP	OMV PETROM S.A.	REGS	203	3,305,752	971,131.32	0.2995	0.2850	0.2995	0.2940	0.2940	0.2950	-0.34
PBK	PATRIA BANK S.A.	REGS	15	72,723	5,326.04	0.0736	0.0724	0.0750	0.0732	0.0724	0.0722	0.28
PREB	PREBET SA AIUD	REGS	10	10,884	9,480.08	0.9200	0.8700	0.9200	0.8700	0.8700	0.9200	-5.43
PREH	PREFAB SA	REGS	1	10	8.10	0.8100	0.8100	0.8100	0.8100	0.8100	0.8050	0.62
PRIB	PRIMCOM SA BUCURESTI	XRS1	1	1	8.05	8.0500	8.0500	8.0500	8.0500	8.0500	6.2000	29.84
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	10	267,900	10,845.65	0.0415	0.0400	0.0440	0.0405	0.0440	0.0470	-6.38
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	21	2,026	37,371.15	18.7500	18.1000	18.7500	18.4500	18.2000	18.5500	-1.89
ROCE	ROMCARBON SA	REGS	15	500,000	53,387.76	0.1100	0.1050	0.1100	0.1070	0.1050	0.1080	-2.78
RRC	ROMPETROL RAFINARE S.A.	REGS	2	5,000	180.00	0.0360	0.0360	0.0360	0.0360	0.0360	0.0340	5.88
RPH	ROPHARMA SA	REGS	3	3,800	1,018.00	0.2700	0.2660	0.2700	0.2680	0.2660	0.2700	-1.48
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	297	114,211	1,502,710.80	12.9800	12.9000	13.3000	13.1600	13.1000	12.9000	1.55
SNG	S.N.G.N. ROMGAZ S.A.	REGS	166	100,818	2,772,997.15	27.8000	27.2000	27.8000	27.5000	27.2000	27.6000	-1.45
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	75	4,982	1,185,704.00	238.0000	236.0000	239.0000	238.0000	236.5000	237.5000	-0.42
STNM	SANTIERUL NAVAL 2 MAI SA MANGALIA	XRS1	5	700	5,698.75	8.2500	8.1000	8.2500	8.1500	8.1000	10.9000	-25.69
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	1	200	580.00	2.9000	2.9000	2.9000	2.9000	2.9000	3.0800	-5.84
SAP	SAP SE	XRSI	5	34	16,990.15	502.2000	490.2500	506.2000	499.7000	490.2500	500.9000	-2.13
SERC	SERICO SA BUCURESTI	XRS1	2	3,300	3,465.00	1.0500	1.0500	1.0500	1.0500	1.0500	1.0500	0.00
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	1	79	237.00	3.0000	3.0000	3.0000	3.0000	3.0000	3.1800	-5.66
SIE	SIEMENS AG	XRSI	1	1	354.75	354.7500	354.7500	354.7500	354.7500	354.7500	364.0000	-2.54
SIF1	SIF BANAT CRISANA S.A.	REGS	25	71,826	165,388.89	2.4000	2.3000	2.4000	2.3000	2.3000	2.3000	0.00
SIF2	SIF MOLDOVA S.A.	REGS	30	111,910	142,273.55	1.3000	1.2350	1.3150	1.2700	1.2650	1.2900	-1.94
SIF4	SIF MUNTENIA S.A.	REGS	71	312,054	182,054.39	0.5960	0.5780	0.5960	0.5840	0.5800	0.5860	-1.02
SIF5	SIF OLTENIA S.A.	REGS	25	15,361	30,149.62	1.9800	1.9350	1.9900	1.9650	1.9700	1.9900	-1.01
SIF3	SIF TRANSILVANIA S.A.	REGS	50	303,390	87,643.94	0.2910	0.2820	0.2950	0.2890	0.2900	0.2850	1.75
UNIT	SIFI UNITEH SA BUCURESTI	XRS1	5	580	26,289.00	45.2000	45.2000	45.4000	45.4000	45.4000	45.2000	0.44
NAPO	SOCIETATEA DE CONSTRUCTII NAPOCA SA	REGS	1	5	21.50	4.3000	4.3000	4.3000	4.3000	4.3000	4.0000	7.50
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	27	13,525	126,633.20	9.6000	9.3000	9.6000	9.3600	9.4000	9.4600	-0.63
SFG	Sphera Franchise Group	REGS	40	224,555	2,829,928.75	12.5000	12.5000	13.0000	12.6000	12.8500	12.5000	2.80
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	78	2,389,026	163,150.18	0.0744	0.0656	0.0760	0.0684	0.0696	0.0764	-8.90
TRP	TERAPLAST SA	REGS	96	2,043,424	545,331.17	0.2620	0.2530	0.2700	0.2670	0.2550	0.2590	-1.54
TRVM	TRANSCOM SA BUCURESTI	XRS1	1	760	1,345.20	1.7700	1.7700	1.7700	1.7700	1.7700	1.7800	-0.56
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	14	1,402	18,874.50	13.3000	13.3000	13.7000	13.5000	13.3000	13.4000	-0.75
TBM	TURBOMECANICA S.A.	REGS	459	4,829,854	981,147.22	0.2020	0.2020	0.2090	0.2030	0.2020	0.2370	-14.77
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	5	86,300	7,580.90	0.0880	0.0865	0.0880	0.0880	0.0865	0.0865	0.00
UZC	UZUC S.A.	XRS1	1	1,500	3,450.00	2.3000	2.3000	2.3000	2.3000	2.3000	2.6000	-11.54
VNC	VRANCART SA	REGS	10	48,278	6,913.71	0.1440	0.1410	0.1450	0.1430	0.1410	0.1430	-1.40
SCD	ZENTIVA S.A.	REGS	4	350	945.00	2.7000	2.7000	2.7000	2.7000	2.7000	2.7300	-1.10

Quick download