Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 291

Trades: 9,047

Volume: 22,896,602

Value: 54,049,513.45

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	64	7,927	102,446.90	13.1500	12.6500	13.2000	12.9000	13.1500	13.1500	0.00
2P	XRS1	6	1,254	2,873.64	2.2600	2.2600	2.3500	2.2900	2.3500	2.3600	-0.42
AAG	REGS	42	8,010	55,554.45	7.0000	6.8500	7.0000	6.9500	7.0000	7.0000	0.00
ABN	XRS1	1	805	535.33	0.6650	0.6650	0.6650	0.6650	0.6650	0.6650	0.00
ADS	XRSI	1	27	31,684.50	1,173.5000	1,173.5000	1,173.5000	1,173.5000	1,173.5000	1,188.5000	-1.26
ADISS	XRS1	11	3,525	2,417.13	0.6850	0.6800	0.7150	0.6850	0.7150	0.7150	0.00
ARS	REGS	6	759	6,655.92	8.7800	8.7200	8.8000	8.7600	8.7200	8.7600	-0.46
ELGS	REGS	7	68,931	10,833.16	0.1580	0.1570	0.1580	0.1570	0.1570	0.1580	-0.63
AG	XRS1	21	10,041	13,893.25	1.3850	1.3600	1.3900	1.3850	1.3900	1.3850	0.36
MILK	XRS1	4	565	3,421.20	6.0000	6.0000	6.1600	6.0600	6.1600	6.0000	2.67
AGQR	XRS1	15	12,163	9,487.25	0.7800	0.7800	0.8850	0.7800	0.8850	0.9700	-8.76
ALR	REGS	16	35,677	54,169.40	1.5050	1.5050	1.5250	1.5200	1.5250	1.5150	0.66
ALT	REGS	3	7,222	561.25	0.0795	0.0760	0.0795	0.0775	0.0760	0.0795	-4.40
BBGA	XRS1	1	10	25.00	2.5000	2.5000	2.5000	2.5000	2.5000	3.0000	-16.67
ALU	REGS	20	9,429	25,967.36	2.7300	2.7300	2.8300	2.7500	2.7800	2.7300	1.83
ATB	REGS	219	153,639	473,891.17	3.0700	3.0300	3.1400	3.0800	3.1400	3.0000	4.67
AQ	REGS	70	251,674	353,680.25	1.4100	1.4000	1.4200	1.4050	1.4100	1.4100	0.00
AST	XRS1	5	244	6,077.70	24.8000	24.8000	25.4000	24.9000	24.9000	24.8000	0.40
UARG	XRS1	3	350	599.00	1.7200	1.7000	1.7200	1.7100	1.7000	1.7500	-2.86
AROBS	REGS	58	225,754	196,873.44	0.8760	0.8700	0.8780	0.8720	0.8720	0.8760	-0.46
ARTE	REGS	2	15	237.00	15.8000	15.8000	15.8000	15.8000	15.8000	16.6000	-4.82
ASC	XRS1	10	2,364	7,515.42	3.1400	3.1400	3.3200	3.1800	3.2500	3.1400	3.50
AVIO	XRS1	5	2,565	7,233.42	2.8400	2.8200	2.8400	2.8200	2.8200	3.0000	-6.00
TLV	REGS	878	366,859	10,171,937.75	27.4500	27.2500	28.0000	27.7500	28.0000	27.3500	2.38
BAYN	XRSI	2	30	4,367.50	145.0000	145.0000	145.7000	145.5800	145.7000	148.3000	-1.75
BRM	REGS	3	87	252.30	2.9000	2.9000	2.9000	2.9000	2.9000	2.9000	0.00
BIO	REGS	22	12,231	9,494.67	0.7640	0.7640	0.7800	0.7760	0.7700	0.7780	-1.03
BNET	REGS	18	68,100	13,373.70	0.1995	0.1950	0.1995	0.1965	0.1950	0.1980	-1.52
BONA	XRS1	6	1,450	1,569.42	1.0800	1.0600	1.1400	1.0800	1.1400	1.1500	-0.87
BRD	REGS	335	125,591	2,611,968.45	20.0500	19.9800	21.5000	20.8000	21.5000	20.1000	6.97
BUCV	XRS1	4	5,432	6,438.40	1.1800	1.1800	1.2000	1.1900	1.2000	1.2000	0.00
BVB	REGS	49	3,271	162,455.90	49.8000	49.5500	49.8000	49.6500	49.8000	49.5000	0.61
TEL	REGS	301	37,944	1,423,083.35	36.8500	36.8500	38.3000	37.5000	37.9000	36.3500	4.26
CBC	REGS	8	111	7,956.50	73.5000	71.5000	73.5000	71.5000	71.5000	73.5000	-2.72
BCM	REGS	2	48,000	5,760.00	0.1200	0.1200	0.1200	0.1200	0.1200	0.1280	-6.25
CCOM	XRS1	2	1,045	53.82	0.0515	0.0515	0.0515	0.0515	0.0515	0.0510	0.98
CRC	REGS	13	771	10,373.05	13.6000	13.4500	13.6000	13.4500	13.4500	13.6500	-1.47
CHRD	XRS1	10	389	2,794.15	7.8500	7.0500	7.8500	7.2000	7.5500	7.8500	-3.82
CMCM	REGS	7	3,371	1,173.40	0.3580	0.3400	0.3600	0.3480	0.3600	0.3600	0.00
CMF	REGS	4	1,289	7,035.00	5.4500	5.4500	5.5000	5.4500	5.4500	5.9000	-7.63
CBKN	XRSI	3	58	4,875.14	83.8600	83.8600	84.1800	84.0600	84.0000	80.1200	4.84
CMP	REGS	4	9,050	5,244.10	0.5660	0.5660	0.5800	0.5800	0.5800	0.5900	-1.69
CMVX	XRS1	6	116	9,146.50	79.0000	76.5000	79.5000	79.0000	79.5000	79.0000	0.63
COMI	REGS	2	12,000	60.00	0.0050	0.0050	0.0050	0.0050	0.0050	0.0050	0.00
COEC	XRS1	18	174	8,981.50	42.0000	42.0000	64.5000	51.5000	54.5000	60.0000	-9.17
CC	XRS1	6	1,132	7,925.20	7.1000	7.0000	7.1000	7.0000	7.1000	7.1000	0.00
COTE	REGS	29	651	50,131.00	76.6000	76.4000	77.4000	77.0000	77.0000	77.4000	-0.52
CTT	XRSI	11	142	38,666.50	279.4000	270.7000	279.4000	272.3000	274.3000	285.2000	-3.82
DBK	XRSI	11	921	72,691.30	78.8000	78.8000	79.2500	78.9300	79.2500	78.4300	1.05
LHA	XRSI	7	500	15,733.36	31.2800	31.2800	31.7600	31.4700	31.7600	31.3000	1.47
DIGI	REGS	142	20,378	1,359,350.60	65.8000	65.6000	67.2000	66.8000	67.0000	65.6000	2.13
DN	XRS1	18	31,091	46,323.95	1.4950	1.4850	1.4950	1.4900	1.4900	1.4900	0.00
DENT	XRS1	1	100	90.50	0.9050	0.9050	0.9050	0.9050	0.9050	0.9100	-0.55
ELMA	REGS	1	89	19.31	0.2170	0.2170	0.2170	0.2170	0.2170	0.2040	6.37
ELZY	XRS1	1	2	30.00	15.0000	15.0000	15.0000	15.0000	15.0000	15.0000	0.00
ELV	XRS1	1	300	199.50	0.6650	0.6650	0.6650	0.6650	0.6650	0.6650	0.00
EBS	REGS	10	156	37,714.70	241.0000	240.3000	243.4000	241.8000	243.4000	243.3000	0.04
EVER	REGS	27	211,238	308,278.09	1.4550	1.4550	1.4650	1.4600	1.4650	1.4600	0.34
RMAH	REGS	15	11,597	8,524.91	0.7260	0.7260	0.7440	0.7360	0.7420	0.7280	1.92
FRB	XRS1	11	9,041	741.55	0.0862	0.0786	0.0862	0.0820	0.0852	0.0800	6.50
FP	REGS	361	3,582,762	1,289,313.70	0.3620	0.3580	0.3648	0.3600	0.3630	0.3600	0.83
FOJE	XRS1	4	322	4,574.60	14.1000	14.1000	14.3000	14.2000	14.3000	14.3000	0.00
4RT	XRS1	2	184	665.04	3.6600	3.5600	3.6600	3.6200	3.5600	3.5400	0.56
SEOM	XRS1	1	100	179.00	1.7900	1.7900	1.7900	1.7900	1.7900	1.7900	0.00
GGC	XRS1	12	18,990	10,859.30	0.5900	0.5300	0.5960	0.5720	0.5300	0.5920	-10.47
CAB	XRS1	3	2,300	228.55	0.1000	0.0985	0.1000	0.0995	0.0985	0.0945	4.23
RCHI	XRS1	1	50	12.30	0.2460	0.2460	0.2460	0.2460	0.2460	0.2240	9.82
GSH	XRS1	17	13,380	23,537.96	1.8300	1.7000	1.8300	1.7600	1.7000	1.8300	-7.10
HAI	XRS1	25	140,509	81,026.61	0.6000	0.5700	0.6000	0.5760	0.5900	0.6000	-1.67
FERO	XRS1	2	600	242.20	0.4120	0.4020	0.4120	0.4040	0.4020	0.4180	-3.83
IARV	REGS	3	10	127.80	12.7500	12.7500	12.9000	12.8000	12.9000	12.7500	1.18
HUNT	XRS1	3	33	15.11	0.4570	0.4570	0.4580	0.4580	0.4580	0.4570	0.22
IMP	REGS	22	438,726	92,157.49	0.2100	0.2100	0.2140	0.2100	0.2130	0.2130	0.00
INFINITY	REGS	36	55,514	132,202.17	2.4100	2.3700	2.4100	2.3800	2.3900	2.4100	-0.83
IPRU	XRS1	20	7,673	12,649.10	1.6700	1.6400	1.6800	1.6500	1.6800	1.6700	0.60
JTG	XRS1	18	5,070	23,966.80	4.7200	4.7000	4.7400	4.7250	4.7300	4.7200	0.21
LIH	XRS1	12	14,654	16,273.65	1.1100	1.1050	1.1300	1.1100	1.1100	1.1050	0.45
LION	REGS	18	7,218	20,353.46	2.8700	2.8000	2.8700	2.8200	2.8700	2.8600	0.35
SIF4	REGS	9	4,416	7,640.08	1.7400	1.7300	1.7400	1.7300	1.7400	1.7400	0.00
MACO	XRS1	6	477	10,240.10	21.3000	21.3000	21.7000	21.5000	21.3000	21.2000	0.47
MAMA	XRS1	3	2,745	675.27	0.2460	0.2460	0.2480	0.2460	0.2480	0.2460	0.81
MAM	XRS1	2	392	759.70	1.9400	1.8100	1.9400	1.9400	1.8100	1.9200	-5.73
MEOY	XRS1	1	288	66.24	0.2300	0.2300	0.2300	0.2300	0.2300	0.2300	0.00
MECE	REGS	3	37	947.20	25.6000	25.6000	25.6000	25.6000	25.6000	25.4000	0.79
M	REGS	156	205,508	1,253,761.20	6.0800	6.0000	6.1500	6.1000	6.1500	6.0800	1.15
MET	XRS1	9	7,505	4,996.79	0.6500	0.6500	0.6700	0.6650	0.6500	0.6700	-2.99
MIB	XRS1	1	2	34.00	17.0000	17.0000	17.0000	17.0000	17.0000	16.5000	3.03
MOIB	XRS1	2	1,000	800.00	0.8000	0.8000	0.8000	0.8000	0.8000	0.8000	0.00
MOBE	XRS1	5	1,126	2,409.64	2.1400	2.1400	2.1400	2.1400	2.1400	3.0400	-29.61
NEOL	XRS1	1	1,500	330.00	0.2200	0.2200	0.2200	0.2200	0.2200	0.2400	-8.33
NRF	XRS1	25	4,994	17,869.11	3.6800	3.5600	3.6800	3.5800	3.6300	3.6500	-0.55
OIL	REGS	12	74,130	8,988.51	0.1220	0.1210	0.1220	0.1215	0.1210	0.1220	-0.82
SNP	REGS	837	10,750,017	7,841,294.08	0.7285	0.7280	0.7300	0.7295	0.7300	0.7280	0.27
ONE	REGS	138	459,652	248,965.66	0.5420	0.5390	0.5470	0.5420	0.5390	0.5410	-0.37
PBK	REGS	3	12,600	985.50	0.0790	0.0770	0.0790	0.0780	0.0785	0.0790	-0.63
PVBS	XRS1	17	10,069	4,708.85	0.4980	0.4400	0.4980	0.4680	0.4940	0.4980	-0.80
PREB	REGS	132	151,400	322,706.98	2.1400	2.0400	2.3600	2.1400	2.1400	2.1400	0.00
PREH	REGS	4	125	454.40	3.6400	3.3400	3.6400	3.6400	3.6400	3.3200	9.64
PE	REGS	73	5,812	120,274.64	20.8800	20.6000	20.9000	20.7000	20.8000	20.8800	-0.38
VAC	XRS1	1	10	74.00	7.4000	7.4000	7.4000	7.4000	7.4000	7.8000	-5.13
PRSN	XRS1	14	81,251	14,108.96	0.1740	0.1735	0.1740	0.1735	0.1735	0.1740	-0.29
WINE	REGS	96	16,190	244,306.14	15.0200	15.0200	15.1400	15.0800	15.1000	15.0200	0.53
REVA	XRS1	3	75	760.00	10.0000	10.0000	11.0000	10.1000	10.3000	10.8000	-4.63
ROC1	REGS	5	1,256	11,304.60	9.1000	9.0000	9.1000	9.0000	9.0000	9.0000	0.00
MCAB	REGS	2	1,230	34.48	0.0272	0.0272	0.0286	0.0280	0.0286	0.0272	5.15
ROCE	REGS	7	9,127	1,323.05	0.1450	0.1440	0.1450	0.1450	0.1445	0.1450	-0.34
BRNA	XRS1	15	370	23,797.50	62.0000	62.0000	68.5000	64.5000	68.5000	62.5000	9.60
RRC	REGS	1	500	37.25	0.0745	0.0745	0.0745	0.0745	0.0745	0.0745	0.00
PTR	REGS	8	2,587	1,593.94	0.6200	0.6100	0.6200	0.6160	0.6200	0.6180	0.32
RRD	XRS1	2	102	119.28	1.1600	1.1600	1.6400	1.1700	1.6400	1.6400	0.00
RPH	REGS	5	9,104	1,624.11	0.1800	0.1740	0.1800	0.1780	0.1780	0.1800	-1.11
SNN	REGS	283	22,686	961,496.50	41.5000	41.5000	43.2500	42.4000	43.2500	41.5000	4.22
SNG	REGS	305	338,040	1,877,277.12	5.5100	5.5100	5.5600	5.5500	5.5600	5.5500	0.18
TGN	REGS	156	36,081	855,732.05	23.3000	22.8500	24.1500	23.7000	24.1500	23.3000	3.65
H2O	REGS	535	46,058	5,763,668.00	125.5000	123.4000	125.6000	125.1000	125.6000	125.5000	0.08
SAFE	REGS	102	70,909	167,734.61	2.3900	2.3500	2.4100	2.3700	2.3800	2.3800	0.00
STNM	XRS1	1	1	4.90	4.9000	4.9000	4.9000	4.9000	4.9000	5.8500	-16.24
SNC	XRS1	2	232	685.58	2.9400	2.9400	2.9600	2.9600	2.9600	2.8400	4.23
SNO	REGS	1	5	36.25	7.2500	7.2500	7.2500	7.2500	7.2500	7.1000	2.11
SATU	XRS1	2	127	717.55	5.6500	5.6500	5.6500	5.6500	5.6500	5.6500	0.00
SCBC	XRS1	1	10	262.00	26.2000	26.2000	26.2000	26.2000	26.2000	26.2000	0.00
SEOL	XRS1	1	889	1,155.70	1.3000	1.3000	1.3000	1.3000	1.3000	1.3100	-0.76
SMTL	REGS	22	451	21,523.00	47.8000	47.6000	47.8000	47.7000	47.7000	47.8000	-0.21
STZ	REGS	4	921	248.67	0.2700	0.2700	0.2700	0.2700	0.2700	0.2360	14.41
SOCP	REGS	4	970	1,577.12	1.6100	1.6100	1.6300	1.6250	1.6300	1.6350	-0.31
NAPO	REGS	1	7	21.00	3.0000	3.0000	3.0000	3.0000	3.0000	3.2200	-6.83
EL	REGS	116	125,571	1,702,595.68	13.5000	13.4400	13.7000	13.5600	13.7000	13.5000	1.48
CODE	XRS1	28	27,182	34,733.22	1.3050	1.2650	1.3050	1.2800	1.2950	1.3850	-6.50
SFG	REGS	85	4,637	183,111.20	39.3000	39.3000	39.8000	39.5000	39.6000	39.6000	0.00
BRK	REGS	63	1,451,965	162,043.55	0.1175	0.1100	0.1175	0.1115	0.1135	0.1170	-2.99
REIT	XRS1	4	10,499	1,228.38	0.1170	0.1170	0.1170	0.1170	0.1170	0.1170	0.00
STKP	XRS1	2	846	1,911.96	2.2600	2.2600	2.2600	2.2600	2.2600	2.2600	0.00
TRP	REGS	113	647,906	319,315.59	0.4975	0.4895	0.4985	0.4930	0.4900	0.4985	-1.71
TRSB	XRS1	1	200	210.00	1.0500	1.0500	1.0500	1.0500	1.0500	1.0600	-0.94
TBK	REGS	24	987	16,874.45	17.3000	17.0000	17.3000	17.1000	17.3000	17.1000	1.17
TRANSI	REGS	38	831,270	307,146.93	0.3690	0.3640	0.3700	0.3700	0.3700	0.3680	0.54
TSLA	XRS1	4	15,900	1,417.45	0.0960	0.0880	0.0960	0.0890	0.0945	0.0960	-1.56
TTS	REGS	95	95,853	681,432.49	7.1000	7.0500	7.1600	7.1100	7.1600	7.0400	1.70
TBM	REGS	59	254,690	101,565.91	0.3990	0.3970	0.4000	0.3990	0.3970	0.4000	-0.75
TUFE	REGS	1	789	222.50	0.2820	0.2820	0.2820	0.2820	0.2820	0.2800	0.71
EFO	REGS	1	65	26.13	0.4020	0.4020	0.4020	0.4020	0.4020	0.4020	0.00
UCM	REGS	54	754	518.04	0.6800	0.6800	0.7000	0.6850	0.7000	0.6950	0.72
SCDM	XRS1	1	50	3,300.00	66.0000	66.0000	66.0000	66.0000	66.0000	65.0000	1.54
UNVR	XRS1	1	1	75.00	75.0000	75.0000	75.0000	75.0000	75.0000	73.0000	2.74
UZIN	XRS1	1	898	502.88	0.5600	0.5600	0.5600	0.5600	0.5600	0.5600	0.00
BIOW	XRS1	2	307	33.50	0.1140	0.1090	0.1140	0.1090	0.1090	0.1150	-5.22
VIAG	XRS1	5	2,559	4,478.25	1.7500	1.7500	1.7500	1.7500	1.7500	2.5000	-30.00
ALW	XRS1	2	20	272.00	13.6000	13.6000	13.6000	13.6000	13.6000	13.4000	1.49
VNC	REGS	4	6,595	835.00	0.1265	0.1265	0.1270	0.1265	0.1270	0.1295	-1.93
SCD	REGS	9	1,191	4,819.46	4.0600	4.0400	4.0600	4.0400	4.0600	4.0600	0.00

Last session trades