Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the selection:	Symbols: 115	Trades: 3,818	Volume: 16,706,267	Value: 21,531,721.50
Totals for the trading session:	Symbols: 187	Trades: 4,291	Volume: 17,047,447	Value: 28,581,534.16

Symbol	Name	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var (%)
2P	2PERFORMANT NETWORK	XRS1	15	452	17,335.50	38.4000	38.0000	38.5000	38.3500	38.0000	37.5500	1.20
AAG	AAGES S.A.	REGS	8	2,550	7,590.00	2.9600	2.9600	2.9800	2.9800	2.9800	2.9800	0.00
ARS	AEROSTAR S.A.	REGS	9	1,840	8,719.00	4.6600	4.6600	4.8000	4.7400	4.8000	4.6000	4.35
AG	AGROLAND BUSINESS SYSTEM	XRS1	179	25,632	547,299.60	21.4000	21.0000	22.0000	21.4000	21.4000	21.8000	-1.83
ALB	ALBAPAM S.A.	XRS1	1	4	4.00	1.0000	1.0000	1.0000	1.0000	1.0000	1.2900	-22.48
ALR	ALRO S.A.	REGS	20	15,502	44,158.18	2.8400	2.8400	2.8700	2.8500	2.8700	2.8400	1.06
ALU	ALUMIL ROM INDUSTRY S.A.	REGS	13	36,621	41,141.91	1.1100	1.1100	1.1300	1.1250	1.1200	1.1150	0.45
ATB	ANTIBIOTICE S.A.	REGS	39	526,950	262,902.18	0.5100	0.4900	0.5100	0.4990	0.5000	0.5100	-1.96
UARG	ARGUS SA Constanta	XRS1	1	10	18.30	1.8300	1.8300	1.8300	1.8300	1.8300	1.7800	2.81
ARAX	ARMAX GAZ SA Medias	XRS1	4	170	318.62	1.8900	1.8500	1.8900	1.8700	1.8900	1.8900	0.00
ARTE	ARTEGO SA	REGS	1	20	226.00	11.3000	11.3000	11.3000	11.3000	11.3000	11.3000	0.00
AVIO	AVIOANE SA CRAIOVA	XRS1	3	570	2,178.80	3.8200	3.8200	3.9600	3.8200	3.9600	3.9400	0.51
TLV	BANCA TRANSILVANIA S.A.	REGS	213	2,047,392	4,948,771.82	2.4200	2.4050	2.4300	2.4150	2.4100	2.4250	-0.62
BAYN	BAYER AG.	XRSI	2	26	6,901.25	267.2500	265.0000	267.2500	265.4500	265.0000	267.2500	-0.84
BIO	BIOFARM S.A.	REGS	28	90,227	54,549.96	0.6100	0.5980	0.6240	0.6040	0.5980	0.6080	-1.64
BNET	BITTNET SYSTEMS SA BUCURESTI	REGS	88	217,512	149,382.57	0.6830	0.6830	0.6900	0.6870	0.6890	0.6820	1.03
BRCR	BRAICONF SA BRAILA	XRS1	11	13,000	5,580.46	0.4400	0.4180	0.4400	0.4300	0.4180	0.5000	-16.40
BRD	BRD - GROUPE SOCIETE GENERALE S.A.	REGS	45	30,464	480,895.18	15.7000	15.6000	15.8000	15.7800	15.8000	15.5800	1.41
BUCU	BUCUR OBOR SA BUCURESTI	XRS1	1	108	1,782.00	16.5000	16.5000	16.5000	16.5000	16.5000	16.5000	0.00
BVB	BURSA DE VALORI BUCURESTI SA	REGS	30	6,541	163,868.20	25.0000	24.8000	25.3000	25.1000	25.2000	25.0000	0.80
TEL	C.N.T.E.E. TRANSELECTRICA	REGS	37	4,099	107,598.40	26.3000	26.2000	26.4000	26.2000	26.3000	26.2000	0.38
CBC	CARBOCHIM S.A.	REGS	2	65	810.00	12.0000	12.0000	15.0000	12.5000	15.0000	13.8000	8.70
CEON	CEMACON SA	REGS	5	3,930	1,937.49	0.4930	0.4930	0.4930	0.4930	0.4930	0.4930	0.00
CEPO	CEPROCIM SA BUCURESTI	XRS1	1	75	216.00	2.8800	2.8800	2.8800	2.8800	2.8800	2.8800	0.00
CHOB	CHIMCOMPLEX BORZESTI SA ONESTI	XRS1	30	19,035	59,822.58	3.0200	3.0200	3.2800	3.1400	3.2600	3.2800	-0.61
COCR	COCOR SA Bucuresti	XRS1	2	105	8,402.50	80.5000	80.0000	80.5000	80.0000	80.0000	90.0000	-11.11
CBKN	COMMERZBANK AG	XRSI	37	5,586	139,761.11	25.2800	24.8600	25.3250	25.0200	25.3250	25.1750	0.60
CMP	COMPA S. A.	REGS	18	44,154	31,396.16	0.7180	0.7060	0.7200	0.7120	0.7180	0.7060	1.70
COMI	CONDMAG S.A.	REGS	1	200,000	2,000.00	0.0100	0.0100	0.0100	0.0100	0.0100	0.0105	-4.76
COTE	CONPET SA	REGS	62	2,526	232,884.00	92.8000	91.8000	92.8000	92.2000	91.8000	92.6000	-0.86
CONQ	CONTACTOARE SA BUZAU	XRS1	2	369	1,063.62	2.8800	2.8800	3.1800	2.8800	3.1800	3.4800	-8.62
CTT	CONTINENTAL A.G.	XRSI	1	4	2,201.20	550.3000	550.3000	550.3000	550.3000	550.3000	550.5000	-0.04
DAFR	DAFORA SA	REGS	29	1,648,000	24,761.00	0.0150	0.0150	0.0160	0.0150	0.0160	0.0160	0.00
DAI	DAIMLER A.G.	XRSI	2	21	7,686.20	365.7500	365.7500	371.2000	366.0000	371.2000	363.0000	2.26
DBK	DEUTSCHE BANK AG	XRSI	2	1,001	51,051.50	51.0000	51.0000	51.5000	51.0000	51.5000	51.0200	0.94
LHA	DEUTSCHE LUFTHANSA A.G.	XRSI	16	805	44,728.61	56.2000	55.1100	56.2000	55.5600	55.1700	56.4100	-2.20
DIGI	Digi Communications N.V.	REGS	45	24,378	867,331.90	35.5000	35.3000	35.7000	35.6000	35.7000	35.3000	1.13
ELJ	ELECTROAPARATAJ S.A.	REGS	2	1,006	102.90	0.1010	0.1010	0.1100	0.1020	0.1100	0.1010	8.91
ELGS	ELECTROARGES SA	REGS	10	25,900	21,859.59	0.8450	0.8400	0.8750	0.8450	0.8700	0.8400	3.57
ELMA	ELECTROMAGNETICA SA	REGS	4	160,000	20,650.00	0.1300	0.1290	0.1300	0.1290	0.1290	0.1310	-1.53
EMTL	ELECTROMETAL SA TIMISOARA	XRS1	2	2,400	54,720.00	22.8000	22.8000	22.8000	22.8000	22.8000	24.0000	-5.00
ELZY	ELECTROPRECIZIA SA Sacele	XRS1	5	311	4,002.70	12.9000	12.8000	12.9000	12.9000	12.8000	13.1000	-2.29
EBS	Erste Group Bank AG	REGS	7	165	23,618.90	143.1500	143.1000	145.4500	143.1500	143.1000	143.5000	-0.28
EVER	EVERGENT INVESTMENTS S.A.	REGS	20	265,872	378,298.18	1.4200	1.4200	1.4250	1.4250	1.4200	1.4200	0.00
RMAH	FARMACEUTICA REMEDIA SA	REGS	26	55,361	52,693.32	0.9520	0.9480	0.9540	0.9520	0.9500	0.9520	-0.21
FRB	FIREBYTE GAMES	XRS1	349	777,382	1,053,085.68	1.4000	1.3200	1.4200	1.3500	1.3900	1.4000	-0.71
FP	FONDUL PROPRIETATEA	REGS	103	1,105,014	1,893,746.69	1.7160	1.7100	1.7180	1.7140	1.7140	1.7160	-0.12
FOJE	FORAJ SONDE SA VIDELE	XRS1	3	914	4,570.00	5.0000	5.0000	5.0000	5.0000	5.0000	5.2000	-3.85
ECT	GRUPUL INDUSTRIAL ELECTROCONTACT S.A.	REGS	5	223,735	8,961.27	0.0405	0.0400	0.0405	0.0400	0.0400	0.0415	-3.61
HAI	Holde Agri Invest S.A. - Clasa A	XRS1	83	80,318	133,974.20	1.7150	1.6500	1.7150	1.6700	1.6600	1.6900	-1.78
CLUB	HOTEL CLUB ESTIVAL 2002 SA NEPTUN	XRS1	1	5	2.98	0.5950	0.5950	0.5950	0.5950	0.5950	0.4600	29.35
IARV	IAR SA Brasov	REGS	14	7,530	94,707.00	12.5000	12.4000	12.6500	12.6000	12.6500	12.6000	0.40
HUNT	IHUNT TECHNOLOGY IMPORT-EXPORT S.A.	XRS1	67	48,442	373,088.38	7.7000	7.6000	7.7800	7.7000	7.7800	7.6800	1.30
ARCV	IMOTRUST SA ARAD	XRS1	5	5,577	926.21	0.1660	0.1450	0.1690	0.1660	0.1450	0.1660	-12.65
IMP	IMPACT DEVELOPER & CONTRACTOR S.A.	REGS	22	75,466	220,550.94	2.9400	2.9200	2.9400	2.9200	2.9400	2.9400	0.00
INTA	INDEPENDENTA SA SIBIU	XRS1	1	60	477.00	7.9500	7.9500	7.9500	7.9500	7.9500	8.0000	-0.63
IPRU	IPROEB SA Bistrita	XRS1	6	12,650	11,184.10	0.8800	0.8700	0.9000	0.8850	0.9000	0.8800	2.27
LIH	LIFE IS HARD S.A.	XRS1	19	1,736	19,371.90	11.2500	11.0000	11.3500	11.1500	11.3500	11.2000	1.34
MACO	MACOFIL SA TG. JIU	XRS1	3	501	6,983.90	13.9000	13.9000	14.0000	13.9000	13.9000	14.0000	-0.71
MAMA	MAGAZIN UNIVERSAL MARAMURES SA BAIA MARE	XRS1	30	41,000	59,212.37	1.4800	1.4300	1.4800	1.4400	1.4300	1.4800	-3.38
MAM	MAMBRICOLAJ S.A.	XRS1	51	1,440	86,472.30	62.2000	59.1000	62.2000	60.1000	59.8000	62.0000	-3.55
MECF	MECANICA CEAHLAU	REGS	1	200	26.40	0.1320	0.1320	0.1320	0.1320	0.1320	0.1300	1.54
MECE	MECANICA FINA SA	REGS	1	70	616.00	8.8000	8.8000	8.8000	8.8000	8.8000	8.8000	0.00
MEGU	MECANOENERGETICA SA Dr. Tr. Severin	XRS1	6	17,602	964.14	0.0700	0.0500	0.0875	0.0550	0.0875	0.0710	23.24
M	MedLife S.A.	REGS	84	39,139	417,981.35	10.7000	10.6000	10.7000	10.7000	10.7000	10.7000	0.00
MRDO	MERCUR SA CRAIOVA	XRS1	7	346	3,620.90	10.4000	10.1000	10.8000	10.5000	10.6000	12.8000	-17.19
MEOR	METALICA SA ORADEA	XRS1	1	100	420.00	4.2000	4.2000	4.2000	4.2000	4.2000	3.9000	7.69
MOIB	MOARA CIBIN SA SIBIU	XRS1	1	546	322.14	0.5900	0.5900	0.5900	0.5900	0.5900	0.5900	0.00
NEOL	NEPTUN OLIMP SA NEPTUN	XRS1	1	383	130.22	0.3400	0.3400	0.3400	0.3400	0.3400	0.2700	25.93
NRF	NOROFERT S.A.	XRS1	95	8,282	155,031.20	19.0000	18.5200	19.0000	18.7200	18.8000	19.0000	-1.05
OIL	OIL TERMINAL S.A.	REGS	5	30,948	5,733.79	0.1855	0.1835	0.1860	0.1855	0.1860	0.1860	0.00
SNP	OMV PETROM S.A.	REGS	154	2,809,565	1,231,849.60	0.4350	0.4350	0.4395	0.4385	0.4395	0.4360	0.80
PBK	PATRIA BANK S.A.	REGS	8	167,077	15,552.04	0.0922	0.0922	0.0946	0.0932	0.0946	0.0940	0.64
PREB	PREBET SA AIUD	REGS	67	117,301	192,561.34	1.5950	1.5850	1.7000	1.6400	1.6150	1.5750	2.54
PREH	PREFAB SA	REGS	1	1,000	2,020.00	2.0200	2.0200	2.0200	2.0200	2.0200	2.0200	0.00
PPL	PROMATERIS S.A.	REGS	1	400	1,488.00	3.7200	3.7200	3.7200	3.7200	3.7200	3.8000	-2.11
PRSN	PROSPECTIUNI SA BUCURESTI	XRS1	3	17,500	1,207.50	0.0690	0.0690	0.0690	0.0690	0.0690	0.0685	0.73
WINE	PURCARI WINERIES PUBLIC COMPANY LIMITED	REGS	80	21,043	542,785.60	25.9000	25.7000	25.9000	25.8000	25.8000	25.8000	0.00
RKOT	RAIKO TRANSILVANIA	XRS1	195	45,328	206,752.92	4.8600	4.4200	4.8600	4.5600	4.5000	4.8400	-7.02
REFE	REMARUL 16 FEBRUARIE SA CLUJ NAPOCA	XRS1	2	650	10,140.00	15.6000	15.6000	15.6000	15.6000	15.6000	15.6000	0.00
MCAB	ROMCAB SA	REGS	16	10,748	45,092.14	4.1400	4.1400	4.3000	4.2000	4.3000	4.2000	2.38
ROCE	ROMCARBON SA	REGS	16	336,698	55,416.61	0.1665	0.1640	0.1665	0.1645	0.1660	0.1665	-0.30
RRC	ROMPETROL RAFINARE S.A.	REGS	12	458,317	23,150.60	0.0500	0.0500	0.0520	0.0505	0.0510	0.0495	3.03
PTR	ROMPETROL WELL SERVICES S.A.	REGS	4	3,400	1,458.00	0.4300	0.4280	0.4300	0.4290	0.4280	0.4360	-1.83
RPH	ROPHARMA SA	REGS	2	8,819	2,028.37	0.2300	0.2300	0.2300	0.2300	0.2300	0.2300	0.00
SNN	S.N. NUCLEARELECTRICA S.A.	REGS	97	13,155	360,669.30	27.4500	27.3500	27.5000	27.4000	27.4000	27.3500	0.18
SNG	S.N.G.N. ROMGAZ S.A.	REGS	92	38,773	1,298,307.50	33.5000	33.4500	33.5000	33.5000	33.5000	33.3500	0.45
TGN	S.N.T.G.N. TRANSGAZ S.A.	REGS	70	1,324	387,348.00	293.5000	290.0000	294.5000	292.5000	290.5000	290.0000	0.17
SAFE	SAFETECH INNOVATIONS	XRS1	54	3,396	159,229.65	46.9000	46.8000	47.0000	46.9000	46.8000	46.7000	0.21
SNO	SANTIERUL NAVAL ORSOVA S.A.	REGS	1	55	390.50	7.1000	7.1000	7.1000	7.1000	7.1000	7.1000	0.00
SAP	SAP SE	XRSI	1	4	2,176.80	544.2000	544.2000	544.2000	544.2000	544.2000	542.2000	0.37
SCBC	SCUT SA BACAU	XRS1	2	822	11,512.20	14.0000	14.0000	18.2000	14.0000	18.2000	14.0000	30.00
SEOL	SEMROM OLTENIA SA CRAIOVA	XRS1	1	6,268	5,515.84	0.8800	0.8800	0.8800	0.8800	0.8800	0.8800	0.00
SERC	SERICO SA BUCURESTI	XRS1	1	5,000	2,700.00	0.5400	0.5400	0.5400	0.5400	0.5400	0.5400	0.00
SEVE	SEVERNAV SA DR. TR. SEVERIN	XRS1	2	211	1,139.40	5.4000	5.4000	5.4000	5.4000	5.4000	5.4000	0.00
SIF1	SIF BANAT CRISANA S.A.	REGS	27	34,932	86,165.42	2.4200	2.4200	2.4900	2.4700	2.4900	2.4100	3.32
SIF4	SIF MUNTENIA S.A.	REGS	46	164,676	161,092.66	0.9400	0.9400	1.0000	0.9780	0.9960	0.9420	5.73
SIF5	SIF OLTENIA S.A.	REGS	80	160,066	299,073.56	1.8840	1.8600	1.8900	1.8680	1.8600	1.8820	-1.17
SIF3	SIF TRANSILVANIA S.A.	REGS	15	114,877	40,091.75	0.3490	0.3470	0.3490	0.3490	0.3490	0.3490	0.00
EL	SOCIETATEA ENERGETICA ELECTRICA S.A.	REGS	30	9,054	124,707.60	13.7800	13.7400	13.7800	13.7800	13.7800	13.6400	1.03
SFG	Sphera Franchise Group	REGS	53	17,289	292,314.25	16.6000	16.6000	17.1000	16.9000	17.0000	16.4000	3.66
BRK	SSIF BRK FINANCIAL GROUP SA	REGS	198	1,067,797	404,598.91	0.3810	0.3720	0.3880	0.3790	0.3750	0.3860	-2.85
REIT	Star Residence Invest	XRS1	60	474,978	151,533.17	0.3140	0.3120	0.3280	0.3200	0.3200	0.3140	1.91
TRP	TERAPLAST SA	REGS	290	2,285,249	1,855,541.00	0.8060	0.8050	0.8170	0.8120	0.8140	0.8050	1.12
TBK	TRANSILVANIA BROKER DE ASIGURARE	REGS	14	587	16,304.20	27.4000	27.0000	28.2000	27.8000	28.0000	27.6000	1.45
TBM	TURBOMECANICA S.A.	REGS	16	200,256	51,203.29	0.2550	0.2550	0.2570	0.2560	0.2570	0.2560	0.39
TUAA	TURISM COVASNA SA COVASNA	XRS1	1	100	9.95	0.0995	0.0995	0.0995	0.0995	0.0995	0.0800	24.38
TUFE	TURISM FELIX S.A.	REGS	2	350	119.70	0.3420	0.3420	0.3420	0.3420	0.3420	0.3440	-0.58
EFO	TURISM, HOTELURI, RESTAURANTE MAREA NEAGRA S.A.	REGS	8	42,650	5,049.58	0.1185	0.1160	0.1190	0.1185	0.1185	0.1185	0.00
UNISEM	UNISEM SA BUCURESTI	XRS1	20	57,350	17,804.50	0.3100	0.3100	0.3120	0.3100	0.3100	0.3100	0.00
TRCE	UNITRANS SA TATARANI	XRS1	1	20	304.00	15.2000	15.2000	15.2000	15.2000	15.2000	14.8000	2.70
UZIN	UZINEXPORT SA BUCURESTI	XRS1	2	1,707	812.53	0.4760	0.4760	0.4760	0.4760	0.4760	0.4720	0.85
UZT	UZTEL S.A.	REGS	9	13,250	19,853.66	1.4100	1.4100	1.5900	1.5000	1.5900	1.4200	11.97
VNC	VRANCART SA	REGS	18	33,304	7,032.53	0.2140	0.2100	0.2140	0.2120	0.2100	0.2120	-0.94
SCD	ZENTIVA S.A.	REGS	3	776	2,234.88	2.8800	2.8800	2.8800	2.8800	2.8800	2.9000	-0.69

Quick download