Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 232

Trades: 4,027

Volume: 12,083,634

Value: 30,892,003.99

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
2P	XRS1	1	85	151.30	1.7800	1.7800	1.7800	1.7800	1.7800	1.7950	-0.84
AAG	REGS	2	659	2,398.76	3.6400	3.6400	3.6400	3.6400	3.6400	3.6400	0.00
ABN	XRS1	1	81	110.57	1.3650	1.3650	1.3650	1.3650	1.3650	1.3650	0.00
ADISS	XRS1	4	2,350	1,655.10	0.7060	0.7040	0.7060	0.7040	0.7060	0.7040	0.28
ARS	REGS	6	648	4,751.90	7.3000	7.3000	7.3500	7.3500	7.3500	7.2500	1.38
AAB	XRS1	1	30	162.60	5.4200	5.4200	5.4200	5.4200	5.4200	5.2600	3.04
AG	XRS1	32	18,508	23,047.15	1.2200	1.2200	1.2500	1.2460	1.2500	1.2400	0.81
MILK	XRS1	10	1,565	10,046.72	6.3800	6.3800	6.4600	6.4200	6.4600	6.4200	0.62
CLAIM	XRS1	1	100	300.00	3.0000	3.0000	3.0000	3.0000	3.0000	3.0900	-2.91
ALR	REGS	44	15,649	28,176.78	1.8000	1.7800	1.8350	1.8000	1.7850	1.7800	0.28
ALU	REGS	19	6,544	12,111.28	1.8700	1.8400	1.8700	1.8500	1.8650	1.8700	-0.27
ATB	REGS	11	10,731	6,113.44	0.5700	0.5660	0.5700	0.5700	0.5700	0.5700	0.00
AQ	REGS	54	540,722	356,629.24	0.6660	0.6580	0.6700	0.6600	0.6600	0.6660	-0.90
AST	XRS1	10	1,377	30,737.90	22.3000	22.3000	23.0000	22.3000	23.0000	22.2000	3.60
UARG	XRS1	2	215	791.20	3.6800	3.6800	3.6800	3.6800	3.6800	3.7800	-2.65
ARO	XRS1	2	57	15.39	0.2700	0.2700	0.2700	0.2700	0.2700	0.2700	0.00
AROBS	XRS1	32	127,575	118,918.75	0.9340	0.9280	0.9350	0.9320	0.9300	0.9340	-0.43
ARJI	XRS1	2	35	190.65	5.4500	5.4000	5.4500	5.4500	5.4000	5.4500	-0.92
ASC	XRS1	4	503	1,512.28	3.0000	3.0000	3.0800	3.0000	3.0800	3.0800	0.00
AVIO	XRS1	2	100	246.00	2.2600	2.2600	2.6600	2.4600	2.6600	2.6800	-0.75
TLV	REGS	272	279,269	5,677,345.00	20.2500	20.2000	20.5000	20.3500	20.3000	20.2500	0.25
BAYN	XRSI	1	1	273.65	273.6500	273.6500	273.6500	273.6500	273.6500	272.7000	0.35
BIO	REGS	6	2,992	1,938.22	0.6480	0.6360	0.6480	0.6480	0.6480	0.6460	0.31
BNET	REGS	27	106,992	31,418.98	0.2945	0.2925	0.2970	0.2935	0.2925	0.2945	-0.68
BRD	REGS	129	47,826	659,414.98	13.7400	13.6600	13.8400	13.7800	13.8000	13.6600	1.02
BVB	REGS	81	6,405	263,158.00	41.7000	40.5000	41.9000	41.1000	40.7000	41.6000	-2.16
TEL	REGS	57	4,437	97,055.80	21.7000	21.6000	22.1000	21.9000	22.1000	21.7000	1.84
BCM	REGS	1	73	5.62	0.0770	0.0770	0.0770	0.0770	0.0770	0.0790	-2.53
CEON	REGS	16	64,600	31,679.32	0.4900	0.4850	0.4980	0.4900	0.4980	0.4940	0.81
CRC	REGS	9	272	6,133.20	22.1000	22.1000	22.6000	22.5000	22.6000	22.6000	0.00
CHRD	XRS1	10	972	28,499.00	30.0000	29.0000	30.2000	29.4000	30.2000	30.2000	0.00
CMF	REGS	2	2,500	4,125.00	1.6500	1.6500	1.6500	1.6500	1.6500	1.5200	8.55
CBKN	XRSI	1	100	4,730.00	47.3000	47.3000	47.3000	47.3000	47.3000	47.0500	0.53
CMP	REGS	14	36,700	15,028.78	0.4240	0.4030	0.4240	0.4100	0.4030	0.4010	0.50
COMI	REGS	1	8,500	59.50	0.0070	0.0070	0.0070	0.0070	0.0070	0.0070	0.00
COTE	REGS	43	1,034	77,661.80	75.4000	74.8000	75.4000	75.2000	75.0000	75.0000	0.00
CHIA	XRS1	3	135	4,168.00	30.0000	30.0000	33.0000	30.8000	33.0000	26.0000	26.92
DAFR	REGS	2	32,000	442.00	0.0138	0.0138	0.0146	0.0138	0.0146	0.0146	0.00
DBK	XRSI	2	50	2,955.00	59.1000	59.1000	59.1000	59.1000	59.1000	58.5200	0.99
LHA	XRSI	7	1,104	51,554.85	46.4000	46.4000	47.8350	46.7000	47.6900	47.7850	-0.20
DIGI	REGS	29	958	32,539.70	34.0000	33.7000	34.0000	34.0000	34.0000	33.7000	0.89
DN	XRS1	15	30,500	22,174.40	0.7280	0.7240	0.7390	0.7270	0.7240	0.7280	-0.55
ELGS	REGS	1	4,500	1,890.00	0.4200	0.4200	0.4200	0.4200	0.4200	0.4180	0.48
EBS	REGS	15	154	25,423.65	165.6000	164.5000	166.5000	165.1000	165.9000	165.6500	0.15
EVER	REGS	84	586,818	761,108.70	1.3000	1.2900	1.3500	1.2950	1.3350	1.3250	0.75
RMAH	REGS	6	5,354	3,427.85	0.6380	0.6380	0.6480	0.6400	0.6380	0.6460	-1.24
FRB	XRS1	5	4,372	1,867.17	0.4270	0.4220	0.4280	0.4270	0.4260	0.4330	-1.62
FP	REGS	262	2,489,496	5,094,873.92	2.0600	2.0350	2.0700	2.0450	2.0450	2.0550	-0.49
CAB	XRS1	1	500	27.00	0.0540	0.0540	0.0540	0.0540	0.0540	0.0500	8.00
GSH	XRS1	3	500	891.25	1.7800	1.7800	1.7850	1.7850	1.7850	1.7700	0.85
ECT	REGS	2	15,000	450.00	0.0300	0.0300	0.0300	0.0300	0.0300	0.0300	0.00
HAI	XRS1	12	16,850	25,740.98	1.5250	1.5150	1.5350	1.5300	1.5300	1.5150	0.99
IARV	REGS	8	1,050	11,514.10	10.8500	10.8500	11.1000	10.9500	11.1000	10.9500	1.37
HUNT	XRS1	22	18,608	9,013.18	0.4855	0.4830	0.4880	0.4845	0.4835	0.4880	-0.92
IMP	REGS	13	27,898	10,187.26	0.3760	0.3620	0.3760	0.3650	0.3620	0.3680	-1.63
AMAL	XRS1	1	200	9.20	0.0460	0.0460	0.0460	0.0460	0.0460	0.0460	0.00
IPRU	XRS1	4	10,640	5,368.72	0.4980	0.4980	0.5050	0.5050	0.5050	0.5050	0.00
LCSI	XRS1	1	4	102.40	25.6000	25.6000	25.6000	25.6000	25.6000	25.4000	0.79
LIH	XRS1	2	630	1,721.70	2.7400	2.7300	2.7400	2.7300	2.7300	2.7500	-0.73
MAM	XRS1	10	662	2,102.94	3.2600	3.1600	3.2600	3.1800	3.2600	3.2600	0.00
M	REGS	109	447,125	8,577,196.30	19.2000	19.0200	19.4800	19.1800	19.4600	19.1600	1.57
MET	XRS1	5	40,750	36,694.10	0.9040	0.9000	0.9180	0.9000	0.9180	0.9380	-2.13
NRF	XRS1	16	1,571	10,956.15	7.0000	6.9500	7.0000	6.9700	6.9600	6.9700	-0.14
OIL	REGS	91	501,166	69,287.24	0.1350	0.1345	0.1455	0.1385	0.1440	0.1385	3.97
SNP	REGS	302	3,395,158	1,526,656.60	0.4485	0.4485	0.4515	0.4495	0.4495	0.4480	0.33
ONE	REGS	53	112,086	98,846.19	0.8810	0.8780	0.8850	0.8820	0.8820	0.8800	0.23
PBK	REGS	9	40,780	3,261.76	0.0798	0.0796	0.0816	0.0800	0.0816	0.0816	0.00
PETY	XRS1	3	190	2,706.50	14.5000	14.0000	14.5000	14.2000	14.0000	14.5000	-3.45
PREB	REGS	13	5,640	10,280.49	1.8400	1.7400	1.8750	1.8250	1.7400	1.8800	-7.45
PRDI	XDS1	1	950,281	391,515.77	0.4120	0.4120	0.4120	0.4120	0.4120	0.1250	229.60
PPL	REGS	4	256	2,750.20	10.7000	10.7000	10.8000	10.7000	10.8000	10.7000	0.93
PRSN	XRS1	40	301,166	30,952.22	0.1015	0.1010	0.1055	0.1030	0.1050	0.1015	3.45
WINE	REGS	77	14,501	131,800.58	9.1200	9.0500	9.1300	9.0900	9.1000	9.0500	0.55
RKOT	XRS1	14	20,529	12,760.06	0.6400	0.6180	0.6400	0.6220	0.6180	0.6200	-0.32
REVA	XRS1	2	14	140.00	10.0000	10.0000	10.0000	10.0000	10.0000	10.0000	0.00
ROC1	XRS1	5	515	4,628.68	9.3400	8.9000	9.3400	8.9900	9.0000	9.0000	0.00
MCAB	REGS	8	38,100	6,140.00	0.1600	0.1540	0.1640	0.1610	0.1635	0.1610	1.55
ROCE	REGS	25	196,598	77,812.74	0.3910	0.3910	0.3990	0.3960	0.3970	0.3910	1.53
PTR	REGS	16	14,664	8,551.09	0.5840	0.5800	0.5900	0.5840	0.5900	0.5880	0.34
RPH	REGS	8	40,195	8,266.22	0.2060	0.2040	0.2080	0.2060	0.2080	0.2060	0.97
SNN	REGS	141	17,025	754,961.45	44.8000	44.2500	44.8000	44.3500	44.3000	44.2000	0.23
SNG	REGS	209	26,291	1,075,954.80	40.8000	40.3500	41.2000	40.9000	41.1000	40.7000	0.98
TGN	REGS	55	456	132,090.50	286.0000	286.0000	291.0000	289.5000	291.0000	286.5000	1.57
SAFE	XRS1	33	7,625	24,849.63	3.2800	3.2200	3.2850	3.2600	3.2500	3.2800	-0.91
SNO	REGS	6	332	1,707.45	5.1000	5.1000	5.2500	5.1500	5.2000	4.9000	6.12
SAP	XRSI	1	5	2,510.00	502.0000	502.0000	502.0000	502.0000	502.0000	533.0000	-5.82
SIF1	REGS	12	4,576	11,080.58	2.4200	2.4000	2.4400	2.4200	2.4100	2.4500	-1.63
SIF4	REGS	10	1,289	1,550.80	1.2100	1.2000	1.2100	1.2050	1.2000	1.2100	-0.83
SIF5	REGS	24	31,042	54,299.13	1.7550	1.7450	1.7600	1.7500	1.7450	1.7450	0.00
CACU	XRS1	3	411	9,302.80	22.6000	22.6000	24.8000	22.6000	24.8000	24.8000	0.00
SIGS	XRS1	4	5,800	1,972.00	0.3400	0.3400	0.3400	0.3400	0.3400	0.3400	0.00
SMTL	XRS1	27	2,600	71,191.20	27.2000	27.2000	27.6500	27.4000	27.6500	27.2500	1.47
SPX	XRS1	1	2,093	644.64	0.3080	0.3080	0.3080	0.3080	0.3080	0.3000	2.67
SOCP	REGS	6	10,359	8,908.74	0.8600	0.8600	0.8600	0.8600	0.8600	0.8600	0.00
EL	REGS	74	14,447	121,371.93	8.4200	8.3700	8.4300	8.4000	8.4200	8.3800	0.48
CODE	XRS1	7	1,571	12,312.58	7.8000	7.8000	7.8600	7.8400	7.8400	7.8000	0.51
SFG	REGS	14	681	10,400.95	15.3500	15.2500	15.3500	15.2500	15.2500	15.3500	-0.65
BRK	REGS	23	94,909	12,549.33	0.1318	0.1318	0.1346	0.1322	0.1320	0.1330	-0.75
REIT	XRS1	6	1,271	201.96	0.1590	0.1580	0.1590	0.1590	0.1590	0.1590	0.00
STKP	XRS1	2	44,199	95,469.84	2.1600	2.1600	2.1600	2.1600	2.1600	2.4000	-10.00
TRP	REGS	161	506,117	317,167.68	0.6240	0.6220	0.6350	0.6270	0.6340	0.6240	1.60
TBK	REGS	11	763	14,398.20	18.8000	18.8000	18.9000	18.8500	18.9000	18.8000	0.53
TRANSI	REGS	22	123,164	33,597.85	0.2730	0.2720	0.2730	0.2730	0.2730	0.2730	0.00
BALN	XRS1	1	2,000	238.00	0.1190	0.1190	0.1190	0.1190	0.1190	0.1010	17.82
TTS	REGS	28	9,282	112,794.84	12.1000	12.0800	12.1600	12.1600	12.1600	12.1000	0.50
TBM	REGS	8	63,356	12,514.29	0.1975	0.1975	0.1980	0.1975	0.1975	0.1975	0.00
EFO	REGS	8	18,380	4,636.99	0.2490	0.2490	0.2540	0.2520	0.2540	0.2490	2.01
UCM	REGS	2	201	80.40	0.4000	0.4000	0.4000	0.4000	0.4000	0.3980	0.50
UNISEM	XRS1	1	2,500	555.00	0.2220	0.2220	0.2220	0.2220	0.2220	0.2280	-2.63
URBA	XRS1	9	249	5,809.20	23.4000	19.0000	23.4000	23.4000	19.0000	18.0000	5.56
UZIN	XRS1	2	584	303.68	0.5200	0.5200	0.5200	0.5200	0.5200	0.6600	-21.21
BIOW	XRS1	3	126	19.65	0.1595	0.1530	0.1595	0.1560	0.1590	0.1595	-0.31
ALW	XRS1	6	322	2,969.80	9.3800	9.1200	9.4000	9.2200	9.1200	9.3800	-2.77
VNC	REGS	3	3,871	651.53	0.1685	0.1680	0.1685	0.1685	0.1680	0.1670	0.60
SCD	REGS	3	651	1,294.98	2.0000	1.9800	2.0000	1.9900	1.9800	2.0000	-1.00

Last session trades