Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 247

Trades: 7,479

Volume: 21,243,410

Value: 58,413,093.64

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	4	417	2,187.48	5.2400	5.2400	5.2800	5.2400	5.2800	5.2800	0.00
2P	XRS1	18	1,029	1,782.06	1.7100	1.7100	1.7950	1.7300	1.7950	1.7950	0.00
AAG	REGS	1	3	9.96	3.3200	3.3200	3.3200	3.3200	3.3200	3.3400	-0.60
ABN	XRS1	1	50	79.00	1.5800	1.5800	1.5800	1.5800	1.5800	1.4600	8.22
ARS	REGS	3	93	725.40	7.8000	7.8000	7.8000	7.8000	7.8000	7.7000	1.30
AAB	XRS1	29	9,612	46,419.68	4.8200	4.8000	5.0000	4.8200	5.0000	5.0000	0.00
AG	XRS1	16	9,585	11,590.85	1.2000	1.2000	1.2400	1.2100	1.2250	1.2200	0.41
MILK	XRS1	7	301	1,771.00	5.9000	5.8000	6.0000	5.8800	5.8000	6.0600	-4.29
AGQR	XRS1	1	15	46.20	3.0800	3.0800	3.0800	3.0800	3.0800	2.8600	7.69
ALRV	XRS1	2	22	836.00	38.0000	38.0000	38.0000	38.0000	38.0000	37.0000	2.70
ALR	REGS	19	3,139	5,076.44	1.5950	1.5900	1.6400	1.6150	1.6200	1.6000	1.25
ALT	REGS	6	221,504	10,754.75	0.0500	0.0480	0.0500	0.0485	0.0480	0.0505	-4.95
ALU	REGS	33	6,605	12,056.54	1.8450	1.8000	1.8450	1.8250	1.8300	1.8500	-1.08
ATB	REGS	21	10,491	6,382.40	0.6080	0.6060	0.6100	0.6080	0.6100	0.6100	0.00
APP	XRS1	1	9	59.40	6.6000	6.6000	6.6000	6.6000	6.6000	6.6000	0.00
AQ	REGS	36	229,225	159,398.06	0.7100	0.6940	0.7100	0.6960	0.7040	0.6960	1.15
AST	XRS1	8	329	8,159.50	24.8000	24.8000	25.1000	24.8000	24.8000	25.2000	-1.59
UARG	XRS1	10	1,373	3,314.36	2.4200	2.3800	2.4200	2.4200	2.4200	2.4200	0.00
ARAX	XRS1	1	1	1.50	1.5000	1.5000	1.5000	1.5000	1.5000	1.5900	-5.66
AROBS	XRS1	70	54,382	53,016.17	0.9900	0.9700	0.9900	0.9750	0.9710	0.9940	-2.31
ARTE	REGS	1	8	112.00	14.0000	14.0000	14.0000	14.0000	14.0000	14.0000	0.00
ASC	XRS1	4	496	1,784.15	3.6000	3.5900	3.6000	3.6000	3.6000	3.6200	-0.55
ATRD	XRS1	1	15	426.00	28.4000	28.4000	28.4000	28.4000	28.4000	30.8000	-7.79
TLV	REGS	930	1,063,596	20,007,814.42	18.7700	18.7500	18.9000	18.8100	18.8000	18.7600	0.21
BMW	XRSI	1	2	1,050.40	525.2000	525.2000	525.2000	525.2000	525.2000	520.0000	1.00
BIO	REGS	24	11,254	7,492.13	0.6600	0.6600	0.6700	0.6660	0.6600	0.6700	-1.49
BNET	REGS	27	221,104	65,080.47	0.2940	0.2930	0.2970	0.2940	0.2960	0.2950	0.34
BONA	XRS1	3	274	376.99	1.4100	1.3600	1.4100	1.3800	1.3600	1.4200	-4.23
BRD	REGS	170	15,579	189,742.54	12.3000	12.1200	12.3000	12.1800	12.1200	12.0400	0.66
BUCV	XRS1	5	4,745	3,091.95	0.6550	0.6500	0.7000	0.6500	0.7000	0.7000	0.00
BVB	REGS	58	1,433	65,638.00	46.1000	45.1000	46.1000	45.8000	45.7000	44.9000	1.78
TEL	REGS	62	4,183	103,004.60	25.1000	24.4000	25.1000	24.6000	24.8000	24.5000	1.22
CBC	REGS	3	14	1,161.00	83.0000	82.0000	83.0000	83.0000	82.0000	80.0000	2.50
CEON	REGS	1	200	93.40	0.4670	0.4670	0.4670	0.4670	0.4670	0.4650	0.43
CEPO	XRS1	1	3	7.68	2.5600	2.5600	2.5600	2.5600	2.5600	2.5600	0.00
CCOM	XRS1	3	28	1.21	0.0405	0.0405	0.0465	0.0430	0.0465	0.0405	14.81
MALI	XRS1	4	17	448.80	26.4000	26.4000	26.4000	26.4000	26.4000	26.4000	0.00
CBOT	XRS1	4	557	7,806.20	14.1000	14.0000	14.1000	14.0000	14.0000	19.2000	-27.08
CBKN	XRSI	1	10	470.00	47.0000	47.0000	47.0000	47.0000	47.0000	47.3100	-0.66
CC	XRS1	1	4	17.52	4.3800	4.3800	4.3800	4.3800	4.3800	4.3800	0.00
COTE	REGS	48	555	40,191.40	72.0000	71.0000	72.8000	72.4000	72.8000	71.8000	1.39
CFED	XRS1	2	15	6.74	0.4500	0.4480	0.4500	0.4500	0.4480	0.4060	10.34
CHIA	XRS1	1	3	96.00	32.0000	32.0000	32.0000	32.0000	32.0000	34.0000	-5.88
DAFR	REGS	2	169,000	2,087.50	0.0120	0.0120	0.0125	0.0125	0.0125	0.0125	0.00
DTG	XRSI	1	57	8,282.10	145.3000	145.3000	145.3000	145.3000	145.3000	143.4500	1.29
DBK	XRSI	2	101	4,867.46	48.2000	47.4550	48.2000	48.1950	47.4550	48.5000	-2.15
LHA	XRSI	3	28	1,267.99	45.4050	45.2000	45.4050	45.2850	45.2000	45.4000	-0.44
DIGI	REGS	53	1,026	36,134.00	35.0000	35.0000	35.7000	35.2000	35.3000	34.6000	2.02
DN	XRS1	24	120,578	88,860.14	0.7440	0.7300	0.7440	0.7380	0.7300	0.7400	-1.35
ELGS	REGS	4	5,000	1,945.44	0.3800	0.3800	0.3960	0.3900	0.3960	0.3800	4.21
ELMA	REGS	6	26,256	4,699.08	0.1800	0.1780	0.1800	0.1790	0.1780	0.1800	-1.11
ELZY	XRS1	4	30	468.00	15.6000	15.6000	15.6000	15.6000	15.6000	15.3000	1.96
ELV	XRS1	1	300	210.00	0.7000	0.7000	0.7000	0.7000	0.7000	0.7000	0.00
EBS	REGS	18	506	78,615.40	153.3500	153.0500	156.0000	155.3500	156.0000	155.0000	0.65
EVER	REGS	41	346,339	458,140.96	1.3350	1.3150	1.3350	1.3250	1.3200	1.3350	-1.12
RMAH	REGS	11	8,027	5,212.55	0.6600	0.6400	0.6650	0.6500	0.6400	0.6600	-3.03
FRB	XRS1	32	117,890	45,160.45	0.3700	0.3700	0.3880	0.3830	0.3760	0.3700	1.62
FP	REGS	262	6,767,282	13,768,103.74	2.0300	2.0250	2.0400	2.0350	2.0300	2.0250	0.25
FOSB	XRS1	1	500	114.00	0.2280	0.2280	0.2280	0.2280	0.2280	0.2000	14.00
FOJE	XRS1	8	7,000	61,608.00	8.8500	8.8000	8.8500	8.8000	8.8000	8.8000	0.00
SEOM	XRS1	5	400	554.00	1.3800	1.3800	1.3900	1.3900	1.3900	1.3500	2.96
CAB	XRS1	6	21,055	1,147.40	0.0545	0.0505	0.0545	0.0545	0.0505	0.0500	1.00
RCHI	XRS1	1	74	16.58	0.2240	0.2240	0.2240	0.2240	0.2240	0.2200	1.82
GSH	XDS1	1	195,000	337,350.00	1.7300	1.7300	1.7300	1.7300	1.7300	1.5700	10.19
GSH	XRS1	11	15,058	23,036.95	1.5500	1.5200	1.5500	1.5300	1.5200	1.5700	-3.18
ECT	REGS	3	10,174	370.75	0.0305	0.0305	0.0365	0.0365	0.0365	0.0345	5.80
HAI	XRS1	53	248,062	285,664.84	1.1800	1.1450	1.1850	1.1500	1.1750	1.1800	-0.42
IARV	REGS	8	599	7,387.50	12.5000	12.3000	12.5000	12.3500	12.5000	12.5500	-0.40
HUNT	XRS1	41	77,286	29,989.51	0.4000	0.3840	0.4000	0.3880	0.3940	0.4000	-1.50
ARCV	XRS1	3	3,983	579.64	0.1460	0.1450	0.1460	0.1460	0.1450	0.1450	0.00
IMP	REGS	6	37,820	10,618.92	0.2820	0.2800	0.2820	0.2810	0.2810	0.2790	0.72
INOX	XRS1	4	903	1,706.41	1.7600	1.7600	1.8900	1.8900	1.8900	1.9200	-1.56
IPHI	XRS1	1	8	476.00	59.5000	59.5000	59.5000	59.5000	59.5000	59.5000	0.00
IPRU	XRS1	7	5,897	3,608.34	0.6200	0.6100	0.6250	0.6100	0.6250	0.6200	0.81
LIH	XRS1	14	6,869	17,255.99	2.5100	2.5000	2.5300	2.5100	2.5100	2.5000	0.40
LION	REGS	13	12,590	30,506.22	2.4600	2.4100	2.4600	2.4200	2.4100	2.4600	-2.03
MACO	XRS1	2	121	2,420.00	20.0000	20.0000	20.0000	20.0000	20.0000	20.0000	0.00
MAMA	XRS1	2	6	1.49	0.2460	0.2460	0.2520	0.2480	0.2520	0.2520	0.00
MAM	XRS1	13	5,629	15,198.77	2.7000	2.6700	2.8200	2.7000	2.8200	2.7000	4.44
M	REGS	90	12,398	229,373.50	18.9000	18.4400	18.9200	18.5000	18.4600	18.5800	-0.65
MET	XRS1	1	200	179.00	0.8950	0.8950	0.8950	0.8950	0.8950	0.8950	0.00
MIB	XRS1	19	2,129	31,981.90	15.4000	14.8000	15.7000	15.0000	15.3000	16.0000	-4.38
MOIB	XRS1	2	505	376.68	0.7450	0.7450	0.7900	0.7450	0.7900	0.7950	-0.63
MOBG	XRS1	1	50	600.00	12.0000	12.0000	12.0000	12.0000	12.0000	12.0000	0.00
NRF	XRS1	10	1,102	6,745.50	6.0600	6.0600	6.2000	6.1200	6.1000	6.1000	0.00
OIL	REGS	25	72,674	8,233.12	0.1120	0.1120	0.1140	0.1135	0.1140	0.1125	1.33
SNP	REGS	432	6,648,018	3,303,938.45	0.4956	0.4956	0.4978	0.4970	0.4970	0.4950	0.40
ONE	REGS	130	2,559,064	2,401,429.55	0.9420	0.9300	0.9580	0.9380	0.9490	0.9480	0.11
PBK	REGS	6	11,114	934.72	0.0825	0.0825	0.0860	0.0840	0.0860	0.0855	0.58
PREB	REGS	11	66,525	146,354.40	2.2000	2.1600	2.2200	2.2000	2.2200	2.2000	0.91
PREH	REGS	3	4,370	12,926.84	2.9600	2.9200	2.9600	2.9600	2.9600	3.1000	-4.52
VAC	XRS1	2	9,801	58,813.50	6.0000	6.0000	6.0500	6.0000	6.0500	6.0000	0.83
PRSN	XRS1	4	602	77.05	0.1280	0.1245	0.1280	0.1280	0.1280	0.1280	0.00
WINE	REGS	89	16,042	159,132.13	9.8800	9.8200	9.9500	9.9200	9.9000	9.8800	0.20
RKOT	XRS1	2	10	4.24	0.4030	0.4030	0.4380	0.4240	0.4380	0.4280	2.34
MCAB	REGS	2	5,025	605.50	0.1205	0.1200	0.1205	0.1205	0.1200	0.1205	-0.41
ROCE	REGS	40	164,149	68,514.28	0.4170	0.4120	0.4200	0.4170	0.4140	0.4170	-0.72
BRNA	XRS1	5	203	11,977.50	60.0000	57.5000	60.0000	59.0000	58.0000	59.0000	-1.69
RRC	REGS	11	36,668	3,001.78	0.0820	0.0790	0.0830	0.0820	0.0830	0.0800	3.75
PTR	REGS	13	10,744	5,723.54	0.5380	0.5320	0.5380	0.5320	0.5320	0.5380	-1.12
RPH	REGS	3	205	38.15	0.1860	0.1860	0.1900	0.1860	0.1900	0.1900	0.00
SNN	REGS	1,742	130,488	6,126,786.40	47.5000	46.5000	48.4000	46.9500	46.7500	50.8000	-7.97
SNG	REGS	513	101,603	4,190,047.55	40.6000	40.5500	41.9000	41.2500	41.9000	40.5000	3.46
TGN	REGS	410	52,523	834,167.82	15.9000	15.5000	16.1400	15.8800	15.9000	15.4000	3.25
SAFE	REGS	43	6,651	20,058.73	3.0200	2.9900	3.0300	3.0200	3.0300	3.0200	0.33
STNM	XRS1	2	235	2,300.80	9.7000	9.7000	9.8000	9.8000	9.8000	9.8000	0.00
SNO	REGS	2	50	239.00	4.7800	4.7800	4.7800	4.7800	4.7800	4.8000	-0.42
SAP	XRSI	1	3	1,836.30	612.1000	612.1000	612.1000	612.1000	612.1000	607.9000	0.69
SEOL	XRS1	1	31	55.18	1.7800	1.7800	1.7800	1.7800	1.7800	1.7800	0.00
CAOR	REGS	2	617	1,665.90	2.7000	2.7000	2.7000	2.7000	2.7000	3.1600	-14.56
SIF4	REGS	14	10,936	14,452.81	1.3300	1.3100	1.3300	1.3200	1.3150	1.3150	0.00
SIF5	REGS	12	11,975	20,601.68	1.7100	1.7100	1.7250	1.7200	1.7250	1.7250	0.00
CACU	XRS1	8	46	1,863.00	42.0000	40.0000	42.0000	40.6000	40.0000	42.0000	-4.76
NTEX	XRS1	15	134	13,927.00	95.5000	95.5000	109.0000	104.0000	100.0000	95.5000	4.71
SIGS	XRS1	1	1	0.38	0.3800	0.3800	0.3800	0.3800	0.3800	0.3640	4.40
SMTL	XRS1	29	976	31,540.60	32.4000	32.1000	32.6000	32.3000	32.5000	32.5000	0.00
SOCP	REGS	13	18,095	18,463.33	1.0100	1.0100	1.0800	1.0200	1.0700	1.0100	5.94
NAPO	REGS	2	50	265.00	5.3000	5.3000	5.3000	5.3000	5.3000	5.3500	-0.93
EL	REGS	110	10,349	85,351.01	8.2500	8.2200	8.3700	8.2500	8.2400	8.2200	0.24
CODE	XRS1	2	60	390.00	6.5000	6.5000	6.5000	6.5000	6.5000	6.4400	0.93
SFG	REGS	40	16,861	307,828.55	18.3500	17.8000	18.3500	18.2500	18.2500	18.1500	0.55
BRK	REGS	31	250,041	32,628.50	0.1260	0.1260	0.1330	0.1305	0.1290	0.1325	-2.64
REIT	XRS1	8	14,242	2,302.14	0.1620	0.1600	0.1620	0.1620	0.1610	0.1620	-0.62
TRP	REGS	149	174,100	92,344.02	0.5310	0.5280	0.5330	0.5300	0.5280	0.5310	-0.56
TBK	REGS	26	939	18,607.90	19.7500	19.7000	19.8500	19.8000	19.8500	20.0000	-0.75
TRANSI	REGS	16	48,561	14,045.53	0.2860	0.2860	0.2900	0.2890	0.2900	0.2860	1.40
TSLA	XRS1	6	134,568	6,604.95	0.0490	0.0490	0.0515	0.0490	0.0515	0.0510	0.98
TTS	REGS	101	42,344	580,748.80	13.7000	13.6500	13.8500	13.7000	13.7000	13.5500	1.11
TBM	REGS	25	88,059	21,536.12	0.2430	0.2430	0.2470	0.2450	0.2470	0.2470	0.00
TUAA	XRS1	3	8,000	766.25	0.0955	0.0955	0.0970	0.0960	0.0970	0.0955	1.57
EFO	REGS	9	75,130	19,507.02	0.2500	0.2500	0.2600	0.2600	0.2600	0.2500	4.00
UZC	XRS1	2	238	1,356.60	5.7000	5.7000	5.7000	5.7000	5.7000	6.4000	-10.94
VESY	REGS	1	833	51.65	0.0620	0.0620	0.0620	0.0620	0.0620	0.0620	0.00
BIOW	XRS1	6	5,463	983.05	0.1740	0.1740	0.1810	0.1800	0.1740	0.1800	-3.33
ALW	XRS1	2	506	4,809.16	9.8600	9.5000	9.8600	9.5000	9.5000	9.5000	0.00
VNC	REGS	12	17,706	2,778.03	0.1580	0.1540	0.1580	0.1570	0.1550	0.1580	-1.90
SCD	REGS	1	10	19.20	1.9200	1.9200	1.9200	1.9200	1.9200	1.9500	-1.54

Last session trades