Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 249

Trades: 6,801

Volume: 23,266,512

Value: 41,148,627.86

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	2	1,001	3,603.60	3.6000	3.6000	3.6000	3.6000	3.6000	3.6000	0.00
2P	XRS1	14	4,249	7,638.02	1.7800	1.7800	1.8100	1.8000	1.8100	1.7700	2.26
AAG	REGS	3	1,924	7,118.80	3.7000	3.7000	3.7000	3.7000	3.7000	3.7000	0.00
ABN	XRS1	10	2,451	3,229.35	1.3250	1.3050	1.3650	1.3200	1.3650	1.3650	0.00
ADS	XRSI	3	12	9,067.40	755.0000	752.2000	764.0000	755.6000	764.0000	717.7000	6.45
ADISS	XRS1	5	995	749.14	0.7520	0.7500	0.7540	0.7520	0.7540	0.7220	4.43
ARS	REGS	2	98	720.30	7.3500	7.3500	7.3500	7.3500	7.3500	7.3500	0.00
AAB	XRS1	35	6,881	39,764.36	5.5800	5.5800	6.0400	5.7800	5.8200	5.6000	3.93
AG	XRS1	16	12,945	15,997.56	1.2420	1.2280	1.2440	1.2360	1.2380	1.2380	0.00
MILK	XRS1	16	3,108	20,032.00	6.3800	6.3800	6.5000	6.4400	6.5000	6.3000	3.17
ALR	REGS	22	10,283	18,400.14	1.7900	1.7800	1.7900	1.7900	1.7900	1.7900	0.00
ALU	REGS	31	9,995	18,578.62	1.8600	1.8500	1.8750	1.8600	1.8750	1.8600	0.81
ATB	REGS	41	91,821	51,618.63	0.5700	0.5600	0.5700	0.5620	0.5600	0.5700	-1.75
AQ	REGS	25	247,238	158,028.75	0.6400	0.6320	0.6420	0.6400	0.6420	0.6340	1.26
AST	XRS1	5	1,016	22,687.80	22.3000	22.3000	22.4000	22.3000	22.4000	22.2000	0.90
UARG	XRS1	11	3,965	15,662.34	3.9400	3.9200	4.0000	3.9600	4.0000	3.9200	2.04
AROBS	XRS1	43	122,649	114,839.70	0.9360	0.9320	0.9380	0.9360	0.9340	0.9380	-0.43
ASC	XRS1	16	6,480	20,406.14	3.0000	3.0000	3.5000	3.1400	3.4600	3.1000	11.61
TLV	REGS	487	461,639	9,220,644.12	19.9000	19.8000	20.1000	19.9800	19.9600	19.8400	0.60
BAYN	XRSI	3	24	6,675.00	279.0000	278.0000	279.0000	278.1500	279.0000	279.9000	-0.32
BMW	XRSI	3	29	13,639.80	469.0000	469.0000	478.4000	470.3500	478.4000	453.4000	5.51
BRM	REGS	1	2	4.84	2.4200	2.4200	2.4200	2.4200	2.4200	2.2600	7.08
BIO	REGS	28	70,517	44,849.68	0.6500	0.6320	0.6500	0.6360	0.6460	0.6460	0.00
BNET	REGS	14	73,176	21,418.08	0.2925	0.2925	0.2940	0.2925	0.2925	0.2910	0.52
BONA	XRS1	2	700	896.00	1.2800	1.2800	1.2800	1.2800	1.2800	1.2800	0.00
BRD	REGS	196	195,617	2,695,086.16	13.7000	13.6800	13.8600	13.7800	13.8400	13.6200	1.62
BUCV	XRS1	5	5,600	3,781.49	0.6750	0.6750	0.6800	0.6750	0.6800	0.6800	0.00
BVB	REGS	43	2,275	91,638.20	40.5000	40.0000	40.6000	40.3000	40.3000	40.3000	0.00
TEL	REGS	173	57,938	1,246,550.80	22.0000	21.3000	22.0000	21.5000	21.5000	21.7000	-0.92
CBC	REGS	2	11	344.80	31.0000	31.0000	34.8000	31.4000	34.8000	33.8000	2.96
BCM	REGS	1	1	0.08	0.0790	0.0790	0.0790	0.0790	0.0790	0.0765	3.27
CEON	REGS	19	63,761	30,819.86	0.4900	0.4820	0.4900	0.4830	0.4830	0.4900	-1.43
CRC	REGS	5	115	2,552.40	21.6000	21.6000	22.6000	22.2000	22.6000	22.0000	2.73
CBKN	XRSI	3	205	10,351.30	51.2800	49.9000	51.2800	50.5000	49.9000	51.8800	-3.82
CMP	REGS	4	2,835	1,169.13	0.4130	0.4120	0.4190	0.4120	0.4190	0.4180	0.24
COTN	XRS1	2	45	252.00	5.6000	5.6000	5.6000	5.6000	5.6000	8.0000	-30.00
CMVX	XRS1	1	40	1,600.00	40.0000	40.0000	40.0000	40.0000	40.0000	40.0000	0.00
CC	XRS1	10	3,300	13,194.70	4.0000	3.8500	4.0000	4.0000	4.0000	4.0100	-0.25
COTE	REGS	70	2,813	208,895.60	74.2000	73.2000	74.6000	74.2000	74.4000	74.4000	0.00
CTT	XRSI	5	227	75,218.40	325.0000	321.3000	335.0000	331.4000	335.0000	315.4000	6.21
DAFR	REGS	1	170	2.52	0.0148	0.0148	0.0148	0.0148	0.0148	0.0148	0.00
DBK	XRSI	36	4,937	285,411.86	58.7000	57.2000	58.7800	57.8100	57.2000	60.6000	-5.61
LHA	XRSI	7	247	11,894.13	47.6800	47.6800	48.8250	48.1550	48.8250	47.7450	2.26
DPW	XRSI	1	4	824.00	206.0000	206.0000	206.0000	206.0000	206.0000	196.9200	4.61
DTE	XRSI	1	9	916.20	101.8000	101.8000	101.8000	101.8000	101.8000	94.7300	7.46
DIGI	REGS	39	3,120	105,854.00	34.2000	33.7000	34.2000	33.9000	34.0000	33.6000	1.19
DN	XRS1	19	31,142	22,992.55	0.7320	0.7300	0.7460	0.7380	0.7300	0.7440	-1.88
DENT	XRS1	1	155	300.70	1.9400	1.9400	1.9400	1.9400	1.9400	1.9450	-0.26
ELMA	REGS	17	296,587	47,337.95	0.1550	0.1550	0.1610	0.1600	0.1600	0.1550	3.23
ELZY	XRS1	1	3	44.40	14.8000	14.8000	14.8000	14.8000	14.8000	14.8000	0.00
ELV	XRS1	1	500	350.00	0.7000	0.7000	0.7000	0.7000	0.7000	0.7000	0.00
EBS	REGS	42	3,048	521,525.30	170.9000	169.8000	172.3000	171.1000	172.3000	170.9000	0.82
EVER	REGS	20	11,650	15,013.25	1.2900	1.2850	1.2900	1.2900	1.2900	1.2900	0.00
RMAH	REGS	2	700	447.00	0.6400	0.6380	0.6400	0.6380	0.6380	0.6400	-0.31
FEP	XRS1	3	27,314	2,318.03	0.0845	0.0845	0.0850	0.0850	0.0850	0.0750	13.33
FRB	XRS1	47	74,226	26,712.45	0.3600	0.3540	0.3720	0.3600	0.3680	0.3500	5.14
FP	REGS	355	2,324,501	4,761,473.59	2.0600	2.0400	2.0600	2.0500	2.0500	2.0400	0.49
FOJE	XRS1	11	14,942	94,164.20	6.2000	6.2000	7.4500	6.3000	7.4500	6.0000	24.17
GALF	XRS1	2	1,203	3,004.94	2.9800	2.4000	2.9800	2.5000	2.4000	2.3000	4.35
SEOM	XRS1	2	1,096	1,370.00	1.2500	1.2500	1.2500	1.2500	1.2500	1.2000	4.17
CAB	XRS1	4	26,595	1,259.85	0.0475	0.0473	0.0529	0.0474	0.0529	0.0549	-3.64
GSH	XRS1	4	600	1,057.08	1.7800	1.7550	1.7800	1.7600	1.7550	1.7800	-1.40
HAI	XRS1	12	6,414	9,830.49	1.5350	1.5200	1.5350	1.5350	1.5350	1.5350	0.00
IARV	REGS	10	697	7,840.80	10.8500	10.8500	11.3000	11.2500	11.3000	11.1500	1.35
HUNT	XRS1	11	4,959	2,335.35	0.4680	0.4680	0.4740	0.4710	0.4700	0.4750	-1.05
LIH	XRS1	15	4,957	13,278.27	2.6500	2.6500	2.7400	2.6800	2.7400	2.7200	0.74
MAMA	XRS1	9	26,258	6,269.89	0.2380	0.2380	0.2400	0.2390	0.2400	0.2380	0.84
MAM	XRS1	4	600	1,890.33	3.1800	3.1200	3.2500	3.1500	3.2400	3.1800	1.89
MECE	REGS	2	26	811.40	31.2000	31.2000	31.4000	31.2000	31.4000	31.2000	0.64
M	REGS	180	43,746	860,188.98	19.1800	19.1800	19.9400	19.6600	19.9200	19.1800	3.86
DAI	XRSI	2	3	1,044.00	349.0000	347.5000	349.0000	348.0000	347.5000	339.2000	2.45
MET	XRS1	15	71,186	62,246.07	0.8840	0.8580	0.8880	0.8740	0.8800	0.9100	-3.30
MOBG	XRS1	2	86	945.90	10.9000	10.9000	11.0000	11.0000	11.0000	9.4000	17.02
NEOL	XRS1	2	500	165.00	0.3300	0.3300	0.3300	0.3300	0.3300	0.3100	6.45
NRF	XRS1	52	8,042	54,577.06	6.8800	6.7000	6.9000	6.7900	6.8400	6.8800	-0.58
OIL	REGS	29	150,320	21,018.02	0.1440	0.1390	0.1440	0.1400	0.1440	0.1440	0.00
SNP	REGS	1,426	15,600,278	7,318,767.41	0.4735	0.4660	0.4735	0.4690	0.4685	0.4675	0.21
ONE	REGS	58	65,183	57,231.82	0.8790	0.8750	0.8800	0.8780	0.8770	0.8790	-0.23
PREB	REGS	8	2,230	3,991.34	1.8050	1.7700	1.8600	1.7900	1.7750	1.8050	-1.66
PRIB	XRS1	2	175	2,205.10	12.6000	12.6000	12.7000	12.6000	12.7000	12.8000	-0.78
VAC	XRS1	1	50	300.00	6.0000	6.0000	6.0000	6.0000	6.0000	5.6500	6.19
PPL	REGS	3	65	715.00	11.0000	11.0000	11.0000	11.0000	11.0000	10.5000	4.76
PRSN	XRS1	18	81,250	8,413.48	0.1075	0.1030	0.1075	0.1035	0.1065	0.1075	-0.93
WINE	REGS	104	24,047	220,318.04	9.1600	9.0300	9.2000	9.1600	9.1600	9.1600	0.00
RKOT	XRS1	26	17,996	10,907.60	0.6240	0.6000	0.6240	0.6060	0.6200	0.6180	0.32
REVA	XRS1	3	111	1,038.90	9.3000	9.3000	9.9000	9.3500	9.9000	10.0000	-1.00
ROC1	XRS1	13	3,415	29,028.34	8.8000	8.4500	8.9000	8.5000	8.9000	8.5000	4.71
MCAB	REGS	17	44,678	6,818.49	0.1550	0.1515	0.1575	0.1525	0.1515	0.1605	-5.61
ROCE	REGS	10	110,008	44,657.34	0.4070	0.4050	0.4100	0.4060	0.4100	0.4130	-0.73
RRC	REGS	7	21,450	1,703.15	0.0800	0.0785	0.0800	0.0795	0.0795	0.0800	-0.63
PTR	REGS	69	122,619	70,259.26	0.5840	0.5620	0.5840	0.5740	0.5740	0.5840	-1.71
RPH	REGS	6	7,720	1,546.22	0.2060	0.2000	0.2060	0.2000	0.2060	0.2060	0.00
SNN	REGS	271	41,230	1,825,178.65	44.2500	44.0000	44.3000	44.2500	44.2000	44.2500	-0.11
SNG	REGS	304	58,163	2,357,465.65	40.3000	40.2000	40.7500	40.5500	40.5000	40.1500	0.87
TGN	REGS	83	1,682	492,782.50	289.0000	288.0000	295.0000	293.0000	294.5000	286.0000	2.97
SNC	XRS1	5	251	505.38	2.0200	2.0000	2.2800	2.0200	2.2800	2.0200	12.87
SNO	REGS	1	24	126.00	5.2500	5.2500	5.2500	5.2500	5.2500	5.0000	5.00
SAP	XRSI	2	9	4,907.10	543.7000	543.7000	546.0000	545.2000	546.0000	540.0000	1.11
SEOL	XRS1	2	2,000	1,800.00	0.9000	0.9000	0.9000	0.9000	0.9000	0.9600	-6.25
SIF1	REGS	21	24,173	58,225.20	2.4200	2.4000	2.4200	2.4100	2.4000	2.4200	-0.83
SIF4	REGS	36	17,226	20,123.72	1.1950	1.1550	1.2000	1.1700	1.1900	1.1950	-0.42
SIF5	REGS	33	29,303	51,370.58	1.7600	1.7450	1.7600	1.7550	1.7450	1.7450	0.00
SIGS	XRS1	4	14,650	4,981.00	0.3400	0.3400	0.3400	0.3400	0.3400	0.3400	0.00
SMTL	XRS1	40	2,116	58,539.10	27.3000	27.3000	27.9500	27.6500	27.8500	27.3500	1.83
STZ	REGS	2	826	292.42	0.3540	0.3540	0.3700	0.3540	0.3700	0.3680	0.54
SPX	XRS1	8	31,526	10,935.60	0.3480	0.3400	0.3500	0.3460	0.3500	0.3500	0.00
SOCP	REGS	1	2,000	1,800.00	0.9000	0.9000	0.9000	0.9000	0.9000	0.9000	0.00
EL	REGS	126	103,540	866,308.34	8.3000	8.2500	8.4300	8.3700	8.3600	8.2600	1.21
CODE	XRS1	27	13,188	103,293.30	7.7400	7.7000	7.9000	7.8400	7.9000	7.7400	2.07
SFG	REGS	12	893	13,717.45	15.4000	15.3500	15.4000	15.3500	15.4000	15.4000	0.00
BRK	REGS	60	337,928	45,194.06	0.1310	0.1310	0.1348	0.1338	0.1320	0.1336	-1.20
REIT	XRS1	2	2,054	318.37	0.1550	0.1550	0.1550	0.1550	0.1550	0.1525	1.64
STKP	XRS1	23	31,751	79,577.04	2.4600	2.4000	2.7800	2.5000	2.5000	2.7800	-10.07
STOF	XRS1	1	12	26.40	2.2000	2.2000	2.2000	2.2000	2.2000	2.2000	0.00
TRP	REGS	251	960,231	565,947.57	0.5890	0.5770	0.6000	0.5890	0.6000	0.5920	1.35
TRSB	XRS1	1	101	111.10	1.1000	1.1000	1.1000	1.1000	1.1000	1.1000	0.00
TBK	REGS	20	820	15,481.00	18.9500	18.8000	19.0000	18.9000	18.9500	19.0000	-0.26
TRANSI	REGS	33	96,584	26,467.30	0.2730	0.2730	0.2770	0.2740	0.2730	0.2730	0.00
TSLA	XRS1	1	1,000	48.50	0.0485	0.0485	0.0485	0.0485	0.0485	0.0495	-2.02
TTS	REGS	23	2,730	33,016.00	12.1000	12.0800	12.1000	12.1000	12.0800	12.1000	-0.17
TBM	REGS	11	154,651	31,676.44	0.2050	0.2000	0.2050	0.2050	0.2050	0.2040	0.49
TUFE	REGS	5	4,850	1,337.00	0.2800	0.2680	0.2800	0.2760	0.2680	0.2740	-2.19
UNISEM	XRS1	2	2,913	663.99	0.2240	0.2240	0.2300	0.2280	0.2300	0.2300	0.00
URBA	XRS1	1	1	33.80	33.8000	33.8000	33.8000	33.8000	33.8000	28.6000	18.18
BIOW	XRS1	12	12,869	2,066.72	0.1600	0.1490	0.1620	0.1605	0.1620	0.1540	5.19
ALW	XRS1	5	210	1,988.52	9.4000	9.4000	9.5200	9.4600	9.5200	9.3000	2.37
VNC	REGS	10	25,338	4,136.21	0.1660	0.1610	0.1685	0.1630	0.1680	0.1660	1.20

Last session trades