Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 250

Trades: 8,355

Volume: 95,850,184

Value: 63,666,664.54

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	2	180	628.20	3.5000	3.4800	3.5000	3.5000	3.4800	3.4000	2.35
2P	XRS1	7	2,241	3,556.65	1.5950	1.5400	1.6000	1.5850	1.6000	1.5950	0.31
AAG	REGS	10	1,589	4,576.16	2.9800	2.8200	2.9800	2.8800	2.9600	2.9600	0.00
ABN	XRS1	5	794	933.23	1.1700	1.1700	1.1800	1.1750	1.1800	1.1800	0.00
ADS	XRSI	1	3	1,860.00	620.0000	620.0000	620.0000	620.0000	620.0000	640.0000	-3.13
ARS	REGS	6	810	5,561.00	6.9000	6.7000	6.9000	6.8500	6.7000	7.3000	-8.22
AAB	XRS1	9	559	3,219.40	6.0000	5.7000	6.0000	5.7600	5.8400	5.8400	0.00
AG	XRS1	37	16,072	24,075.43	1.5380	1.4640	1.5380	1.4980	1.5160	1.5000	1.07
MILK	XRS1	34	6,604	36,939.38	5.8000	5.3800	5.8000	5.6000	5.7400	5.9000	-2.71
ALV	XRSI	1	1	780.00	780.0000	780.0000	780.0000	780.0000	780.0000	818.5000	-4.70
ALR	REGS	12	23,363	30,504.63	1.3100	1.2900	1.3100	1.3050	1.3100	1.3200	-0.76
ALT	REGS	2	24,500	1,230.25	0.0505	0.0500	0.0505	0.0500	0.0500	0.0505	-0.99
ALU	REGS	82	41,918	65,146.46	1.5900	1.5000	1.6500	1.5550	1.6100	1.6000	0.63
ATB	REGS	21	106,000	53,068.02	0.5060	0.5000	0.5180	0.5000	0.5160	0.5060	1.98
APP	XRS1	1	60	468.00	7.8000	7.8000	7.8000	7.8000	7.8000	7.6800	1.56
AQ	REGS	55	727,037	419,325.18	0.5820	0.5700	0.5900	0.5760	0.5860	0.5860	0.00
AST	XRS1	15	1,559	31,060.75	19.4500	19.4500	20.0000	19.9000	19.9000	19.8500	0.25
UARG	XRS1	4	760	2,698.24	3.5200	3.5200	3.6000	3.5600	3.6000	3.5200	2.27
ARAX	XRS1	1	370	481.00	1.3000	1.3000	1.3000	1.3000	1.3000	1.3000	0.00
AROBS	XRS1	261	591,259	471,585.93	0.8370	0.7900	0.8370	0.7980	0.7990	0.8370	-4.54
ASC	XRS1	3	582	1,222.36	2.1000	2.1000	2.1800	2.1000	2.1000	2.1800	-3.67
TLV	REGS	685	190,335	3,306,381.20	17.6000	17.2600	17.6600	17.3800	17.3200	17.6800	-2.04
BAYN	XRSI	2	5	1,170.10	235.1000	233.3000	235.1000	234.0000	233.3000	239.8500	-2.73
BMW	XRSI	2	11	3,857.50	355.0000	350.2500	355.0000	350.7000	350.2500	358.4500	-2.29
BRM	REGS	2	1,001	2,122.32	2.1200	2.1200	2.3200	2.1200	2.3200	2.3200	0.00
BIO	REGS	47	101,272	56,014.86	0.5740	0.5500	0.5740	0.5540	0.5680	0.5740	-1.05
BNET	REGS	96	431,495	122,125.90	0.2885	0.2790	0.2955	0.2830	0.2800	0.2890	-3.11
BRD	REGS	368	109,706	1,263,490.72	11.6600	11.3600	11.6800	11.5200	11.4000	11.6200	-1.89
BUCU	XRS1	1	55	731.50	13.3000	13.3000	13.3000	13.3000	13.3000	13.2000	0.76
BUCV	XRS1	2	600	357.00	0.5950	0.5950	0.5950	0.5950	0.5950	0.6450	-7.75
BVB	REGS	45	22,628	729,816.40	32.4000	31.9000	32.6000	32.3000	32.5000	32.2000	0.93
TEL	REGS	62	4,233	72,270.35	17.4500	17.0000	17.4500	17.0500	17.0500	17.2000	-0.87
CEON	REGS	47	156,592	66,844.01	0.4460	0.4100	0.4460	0.4270	0.4290	0.4490	-4.45
CRC	REGS	14	2,036	31,177.30	15.4000	15.2000	15.4000	15.3000	15.2000	15.4000	-1.30
CMF	REGS	3	470	787.10	1.6800	1.6700	1.6800	1.6700	1.6700	1.5600	7.05
CBKN	XRSI	26	1,433	51,013.10	36.5400	35.1000	36.5400	35.6000	35.8700	38.3600	-6.49
CMP	REGS	12	27,829	10,962.84	0.4000	0.3900	0.4000	0.3940	0.3910	0.4010	-2.49
COMI	REGS	7	965,199	5,308.59	0.0055	0.0055	0.0055	0.0055	0.0055	0.0055	0.00
CC	XRS1	9	2,006	6,554.26	3.2400	3.2400	3.3800	3.2700	3.3800	3.3800	0.00
COTE	REGS	131	3,489	215,902.40	62.6000	60.4000	64.0000	61.8000	62.4000	62.6000	-0.32
CTT	XRSI	2	25	5,762.50	230.5000	230.5000	230.5000	230.5000	230.5000	240.2000	-4.04
DBK	XRSI	58	4,387	167,938.34	39.5050	37.2300	39.5050	38.2800	38.7900	40.6000	-4.46
LHA	XRSI	20	2,317	63,820.98	27.8750	27.3300	28.0850	27.5450	28.0850	28.6700	-2.04
DIGI	REGS	120	7,532	245,033.40	33.2000	32.0000	33.2000	32.5000	32.0000	32.5000	-1.54
DN	XRS1	16	29,458	19,923.89	0.6890	0.6640	0.7010	0.6760	0.7010	0.7010	0.00
EOAN	XRSI	1	8	303.12	37.8900	37.8900	37.8900	37.8900	37.8900	39.5100	-4.10
ELGS	REGS	5	52,400	20,805.52	0.3760	0.3760	0.4000	0.3980	0.3980	0.3940	1.02
ELMA	REGS	2	18,005	2,412.68	0.1340	0.1340	0.1360	0.1340	0.1360	0.1340	1.49
EMAI	XRS1	1	200	2,800.00	14.0000	14.0000	14.0000	14.0000	14.0000	13.0000	7.69
EBS	REGS	138	4,557	506,475.65	115.6000	109.8000	115.6000	111.1500	111.0000	113.9500	-2.59
EVER	REGS	18	782,373	946,301.33	1.2000	1.2000	1.2150	1.2100	1.2100	1.2350	-2.02
RMAH	REGS	7	4,678	2,897.45	0.6360	0.6140	0.6360	0.6200	0.6160	0.6180	-0.32
FEP	XRS1	3	64,350	4,508.85	0.0710	0.0700	0.0710	0.0700	0.0700	0.0710	-1.41
FRB	XRS1	8	12,350	6,026.92	0.4870	0.4870	0.4900	0.4880	0.4900	0.4860	0.82
FP	REGS	461	1,496,534	2,676,641.86	1.8080	1.7800	1.8100	1.7880	1.7800	1.8080	-1.55
GAOY	XRS1	2	2,459	164,753.00	67.0000	67.0000	67.0000	67.0000	67.0000	67.0000	0.00
SEOM	XRS1	4	934	1,021.11	1.1500	1.0000	1.1900	1.0900	1.1900	1.1600	2.59
GSH	XRS1	6	3,000	5,730.00	1.9100	1.9100	1.9100	1.9100	1.9100	1.9200	-0.52
HAI	XRS1	11	4,037	6,439.61	1.6000	1.5400	1.6100	1.5950	1.6100	1.5500	3.87
IAMU	XRS1	2	330	3,168.00	9.6000	9.6000	9.6000	9.6000	9.6000	9.5000	1.05
IARV	REGS	6	431	4,042.96	9.6200	9.3200	9.6200	9.3800	9.6000	9.4000	2.13
IASX	XRS1	1	5	70.00	14.0000	14.0000	14.0000	14.0000	14.0000	16.3000	-14.11
HUNT	XRS1	23	19,149	10,491.53	0.5500	0.5280	0.5550	0.5480	0.5550	0.5570	-0.36
IMP	REGS	7	6,607	2,655.96	0.4070	0.4000	0.4100	0.4020	0.4000	0.4100	-2.44
AMAL	XRS1	1	100	5.60	0.0560	0.0560	0.0560	0.0560	0.0560	0.0675	-17.04
IPRU	XRS1	1	2,400	888.00	0.3700	0.3700	0.3700	0.3700	0.3700	0.3600	2.78
LIH	XRS1	3	400	1,206.39	3.0000	3.0000	3.0900	3.0200	3.0900	3.0000	3.00
MACO	XRS1	1	34	457.30	13.4500	13.4500	13.4500	13.4500	13.4500	13.4500	0.00
MAMA	XRS1	15	121,979	30,931.28	0.2370	0.2300	0.2600	0.2540	0.2590	0.2520	2.78
MAM	XRS1	2	290	1,067.20	3.6800	3.6800	3.6800	3.6800	3.6800	3.7400	-1.60
MECF	REGS	2	1,000	134.00	0.1340	0.1340	0.1340	0.1340	0.1340	0.1220	9.84
M	REGS	146	15,071	267,082.28	17.6600	17.0800	18.1000	17.7200	18.0000	17.6200	2.16
DAI	XRSI	1	1	264.85	264.8500	264.8500	264.8500	264.8500	264.8500	276.5500	-4.23
MET	XRS1	4	5,520	5,384.50	0.9750	0.9750	0.9800	0.9750	0.9800	0.9900	-1.01
NRF	XRS1	21	1,927	13,866.90	7.2600	7.1400	7.3200	7.2000	7.1800	7.2600	-1.10
OIL	REGS	24	86,464	13,013.63	0.1605	0.1490	0.1605	0.1505	0.1560	0.1610	-3.11
SNP	REGS	1,726	83,042,668	32,496,601.77	0.4025	0.3890	0.4050	0.3915	0.3960	0.4000	-1.00
ONE	REGS	67	634,848	725,783.29	1.1400	1.1260	1.1520	1.1440	1.1440	1.1500	-0.52
PBK	REGS	2	8,400	661.92	0.0788	0.0788	0.0788	0.0788	0.0788	0.0788	0.00
PREB	REGS	4	5,042	9,277.28	1.8400	1.8400	1.8400	1.8400	1.8400	1.8400	0.00
PREH	REGS	3	1,400	3,220.00	2.3000	2.3000	2.3000	2.3000	2.3000	2.3800	-3.36
VAC	XRS1	4	260	1,490.00	5.7500	5.6500	5.7500	5.7500	5.6500	5.6500	0.00
PRSN	XRS1	7	20,110	1,536.45	0.0814	0.0760	0.0814	0.0764	0.0808	0.0814	-0.74
WINE	REGS	96	12,595	109,711.67	8.8000	8.6100	8.8000	8.7100	8.7200	8.8100	-1.02
RKOT	XRS1	2	57	43.42	0.7600	0.7600	0.8100	0.7620	0.8100	0.8100	0.00
REVA	XRS1	7	383	3,414.00	8.3500	8.3500	9.2000	8.9000	9.1000	9.2000	-1.09
MCAB	REGS	8	12,580	1,794.56	0.1405	0.1400	0.1525	0.1425	0.1525	0.1510	0.99
ROCE	REGS	32	459,767	146,183.26	0.3160	0.3150	0.3200	0.3180	0.3200	0.3150	1.59
BRNA	XRS1	6	260	5,050.40	20.0000	19.2000	20.0000	19.4000	20.0000	20.0000	0.00
RRC	REGS	2	400	29.70	0.0765	0.0735	0.0765	0.0745	0.0735	0.0765	-3.92
PTR	REGS	106	323,296	248,435.03	0.7220	0.7220	0.7760	0.7680	0.7740	0.7200	7.50
RPH	REGS	1	30	5.58	0.1860	0.1860	0.1860	0.1860	0.1860	0.1800	3.33
SNN	REGS	332	36,235	1,495,711.70	41.5000	40.8000	42.1000	41.3000	42.1000	41.0500	2.56
SNG	REGS	277	50,388	2,014,243.30	40.1000	39.4000	40.3500	39.9500	40.2500	40.0500	0.50
TGN	REGS	114	3,938	819,326.00	210.5000	204.0000	210.5000	208.0000	210.5000	211.0000	-0.24
SAFE	XRS1	40	16,195	38,801.23	2.4500	2.3700	2.4500	2.3950	2.4000	2.4500	-2.04
SNO	REGS	3	210	846.60	4.0600	4.0200	4.0600	4.0400	4.0200	4.0600	-0.99
SCBC	XRS1	1	1	34.00	34.0000	34.0000	34.0000	34.0000	34.0000	28.8000	18.06
SEVE	XRS1	3	1,296	5,184.00	4.0000	4.0000	4.0000	4.0000	4.0000	4.0000	0.00
SIF1	REGS	18	40,402	96,594.32	2.3700	2.3700	2.4200	2.3900	2.4000	2.4000	0.00
SIF4	REGS	25	21,906	27,250.10	1.2550	1.2000	1.2900	1.2450	1.2650	1.2700	-0.39
SIF5	REGS	22	28,710	49,776.09	1.7500	1.7300	1.7500	1.7350	1.7450	1.7500	-0.29
SIGS	XRS1	11	37,681	10,446.90	0.2620	0.2620	0.3040	0.2780	0.3040	0.2340	29.91
SMTL	XRS1	30	2,986	74,094.80	24.7500	24.7000	24.9500	24.8000	24.9500	24.7000	1.01
SINA	XRS1	2	18	178.50	9.9000	9.9000	10.0000	9.9000	10.0000	9.9500	0.50
STZ	REGS	1	1,500	507.00	0.3380	0.3380	0.3380	0.3380	0.3380	0.3380	0.00
SPX	XRS1	2	503	140.89	0.2800	0.2800	0.2960	0.2800	0.2960	0.2980	-0.67
EL	REGS	323	125,977	786,324.64	6.6600	6.0900	6.6700	6.2400	6.1800	6.4200	-3.74
CODE	XRS1	2	215	1,404.70	6.4800	6.4800	6.5800	6.5400	6.5800	6.6000	-0.30
SFG	REGS	21	8,635	107,964.20	12.6000	12.5000	12.6000	12.5000	12.5000	12.5000	0.00
BRK	REGS	26	142,643	17,733.81	0.1244	0.1238	0.1260	0.1244	0.1260	0.1274	-1.10
REIT	XRS1	9	62,669	10,160.05	0.1670	0.1610	0.1670	0.1620	0.1610	0.1675	-3.88
TRP	REGS	208	491,056	243,190.03	0.5070	0.4920	0.5070	0.4950	0.4950	0.5070	-2.37
TBK	REGS	15	677	12,438.40	18.6000	18.2000	18.6000	18.3500	18.5000	18.6000	-0.54
TRANSI	REGS	23	62,114	16,295.47	0.2620	0.2600	0.2660	0.2620	0.2600	0.2690	-3.35
TSLA	XRS1	1	888	27.97	0.0315	0.0315	0.0315	0.0315	0.0315	0.0315	0.00
TTS	REGS	65	18,371	186,276.18	10.1000	10.0000	10.2200	10.1400	10.0000	10.2800	-2.72
TBM	REGS	50	359,953	89,703.88	0.2400	0.2390	0.2540	0.2490	0.2430	0.2390	1.67
UNP	XRSI	26	3,388	66,272.02	19.2500	18.9500	20.3200	19.5600	20.3200	20.1800	0.69
UNISEM	XRS1	1	400	92.00	0.2300	0.2300	0.2300	0.2300	0.2300	0.2100	9.52
UZIN	XRS1	22	359,569	190,711.57	0.5300	0.5300	0.5400	0.5300	0.5300	0.5300	0.00
BIOW	XRS1	2	3,000	599.50	0.1995	0.1995	0.2020	0.2000	0.2020	0.2020	0.00
ALW	XRS1	6	135	1,241.94	9.5000	9.1000	9.5000	9.2000	9.1000	9.5000	-4.21
VNC	REGS	5	7,055	1,080.94	0.1535	0.1525	0.1535	0.1530	0.1535	0.1525	0.66
SCD	REGS	1	500	990.00	1.9800	1.9800	1.9800	1.9800	1.9800	1.9800	0.00

Last session trades