Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 240

Trades: 8,880

Volume: 24,454,627

Value: 48,922,711.05

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	11	5,708	30,175.54	5.2800	5.2000	5.3000	5.2800	5.3000	5.2800	0.38
2P	XRS1	8	404	725.03	1.7900	1.7900	1.7950	1.7950	1.7950	1.7950	0.00
AAG	REGS	9	1,137	3,760.30	3.3400	3.2800	3.3400	3.3000	3.3200	3.3200	0.00
AAB	XRS1	3	84	420.00	5.0000	5.0000	5.0000	5.0000	5.0000	5.0000	0.00
AG	XRS1	28	28,079	33,706.70	1.2250	1.1900	1.2250	1.2000	1.2250	1.2250	0.00
MILK	XRS1	13	1,405	8,336.02	5.9200	5.9000	6.0000	5.9400	5.9600	5.8000	2.76
ALV	XRSI	1	2	2,088.40	1,044.2000	1,044.2000	1,044.2000	1,044.2000	1,044.2000	1,024.4000	1.93
ALR	REGS	23	6,968	11,368.05	1.5950	1.5950	1.6500	1.6300	1.6350	1.6200	0.93
ALT	REGS	2	10,000	500.00	0.0500	0.0500	0.0500	0.0500	0.0500	0.0480	4.17
ALU	REGS	40	7,816	14,270.34	1.8250	1.8100	1.8400	1.8250	1.8400	1.8300	0.55
ATB	REGS	31	86,606	52,775.48	0.6100	0.6060	0.6100	0.6100	0.6080	0.6100	-0.33
APP	XRS1	1	40	268.00	6.7000	6.7000	6.7000	6.7000	6.7000	6.6000	1.52
AQ	REGS	80	387,017	271,749.01	0.6960	0.6920	0.7140	0.7020	0.7140	0.7040	1.42
SIDG	XRS1	1	10	3.48	0.3480	0.3480	0.3480	0.3480	0.3480	0.3660	-4.92
AST	XRS1	9	632	15,737.20	25.0000	24.9000	25.0000	24.9000	24.9000	24.8000	0.40
UARG	XRS1	14	4,230	10,199.32	2.4600	2.3800	2.4600	2.4200	2.4400	2.4200	0.83
ARM	REGS	1	12	1.07	0.0895	0.0895	0.0895	0.0895	0.0895	0.0895	0.00
AROBS	XRS1	76	259,057	250,341.17	0.9850	0.9650	0.9850	0.9660	0.9740	0.9710	0.31
ASC	XRS1	10	1,622	5,741.45	3.5500	3.5000	3.6000	3.5400	3.6000	3.6000	0.00
ATRD	XRS1	2	25	734.00	29.0000	29.0000	29.6000	29.4000	29.6000	28.4000	4.23
BLEA	XRS1	1	150	105.00	0.7000	0.7000	0.7000	0.7000	0.7000	0.9500	-26.32
TLV	REGS	952	552,175	10,384,749.51	18.8000	18.7900	18.8800	18.8100	18.8000	18.8000	0.00
BIO	REGS	29	29,591	19,865.75	0.6700	0.6700	0.6720	0.6720	0.6700	0.6600	1.52
BNET	REGS	40	100,206	29,225.24	0.2950	0.2900	0.2950	0.2920	0.2900	0.2960	-2.03
BONA	XRS1	5	1,119	1,533.84	1.3600	1.3600	1.4000	1.3700	1.4000	1.3600	2.94
BRD	REGS	220	49,381	605,078.02	12.2400	12.1800	12.3600	12.2600	12.3400	12.1200	1.82
BVB	REGS	55	1,087	49,791.80	45.7000	45.7000	46.0000	45.8000	45.9000	45.7000	0.44
TEL	REGS	77	9,138	224,104.00	24.7000	24.4000	24.8000	24.5000	24.4000	24.8000	-1.61
CBC	REGS	7	45	3,621.00	83.0000	80.0000	83.0000	80.5000	82.0000	82.0000	0.00
BCM	REGS	2	4,380	393.44	0.0880	0.0880	0.0900	0.0900	0.0900	0.0900	0.00
CEON	REGS	8	19,890	9,223.73	0.4650	0.4630	0.4670	0.4640	0.4630	0.4670	-0.86
CCOM	XRS1	4	108	4.99	0.0405	0.0405	0.0465	0.0460	0.0465	0.0465	0.00
CRC	REGS	2	120	2,323.00	19.3500	19.3500	19.4000	19.3500	19.4000	19.4500	-0.26
CHRD	XRS1	2	10	240.00	24.0000	24.0000	24.0000	24.0000	24.0000	24.6000	-2.44
MALI	XRS1	8	116	3,005.20	25.2000	25.2000	26.6000	26.0000	26.6000	26.4000	0.76
CMCM	REGS	1	330	99.00	0.3000	0.3000	0.3000	0.3000	0.3000	0.3000	0.00
CMF	REGS	1	3	6.90	2.3000	2.3000	2.3000	2.3000	2.3000	2.3000	0.00
CBKN	XRSI	1	100	4,820.00	48.2000	48.2000	48.2000	48.2000	48.2000	47.0000	2.55
CMP	REGS	1	1,800	828.00	0.4600	0.4600	0.4600	0.4600	0.4600	0.4580	0.44
CC	XRS1	7	1,105	4,655.86	4.3800	4.2000	4.3800	4.2200	4.3400	4.3800	-0.91
COTE	REGS	60	785	56,908.40	72.8000	71.6000	72.8000	72.4000	72.4000	72.8000	-0.55
CFED	XRS1	3	1,320	476.00	0.3600	0.3600	0.4400	0.3600	0.4400	0.4480	-1.79
CHIA	XRS1	1	8	256.00	32.0000	32.0000	32.0000	32.0000	32.0000	32.0000	0.00
DAFR	REGS	7	199,282	2,391.38	0.0120	0.0115	0.0120	0.0120	0.0115	0.0125	-8.00
DBK	XRSI	1	1	48.64	48.6400	48.6400	48.6400	48.6400	48.6400	47.4550	2.50
DIGI	REGS	92	2,876	100,832.80	35.7000	34.6000	35.7000	35.1000	34.9000	35.3000	-1.13
DN	XRS1	18	18,133	13,241.22	0.7280	0.7280	0.7360	0.7300	0.7300	0.7300	0.00
ELGS	REGS	1	1	0.36	0.3600	0.3600	0.3600	0.3600	0.3600	0.3960	-9.09
ELMA	REGS	2	219	39.85	0.1820	0.1800	0.1820	0.1820	0.1800	0.1780	1.12
ELZY	XRS1	2	65	964.00	14.6000	14.6000	15.6000	14.8000	15.6000	15.6000	0.00
ELV	XRS1	1	300	210.00	0.7000	0.7000	0.7000	0.7000	0.7000	0.7000	0.00
EBS	REGS	17	154	24,103.45	156.4500	156.4500	156.9000	156.5000	156.9000	156.0000	0.58
EVER	REGS	66	431,707	571,459.48	1.3250	1.3150	1.3350	1.3250	1.3250	1.3200	0.38
RMAH	REGS	15	5,115	3,389.82	0.6650	0.6400	0.6650	0.6650	0.6600	0.6400	3.13
FRB	XRS1	11	36,252	13,984.83	0.3700	0.3700	0.3880	0.3860	0.3720	0.3760	-1.06
FP	REGS	542	6,118,661	12,455,075.80	2.0400	2.0250	2.0450	2.0350	2.0300	2.0300	0.00
SEOM	XRS1	15	5,474	7,738.18	1.4300	1.3500	1.4700	1.4100	1.4700	1.3900	5.76
CAB	XRS1	1	12	0.65	0.0545	0.0545	0.0545	0.0545	0.0545	0.0505	7.92
RCHI	XRS1	1	12	2.69	0.2240	0.2240	0.2240	0.2240	0.2240	0.2240	0.00
GSH	XRS1	11	3,267	4,939.40	1.5300	1.5000	1.5400	1.5100	1.5300	1.5200	0.66
HAI	XRS1	57	106,444	122,432.86	1.1800	1.1450	1.1800	1.1500	1.1700	1.1750	-0.43
IAMU	XRS1	1	50	530.00	10.6000	10.6000	10.6000	10.6000	10.6000	11.6000	-8.62
IARV	REGS	13	817	10,113.20	12.3000	12.3000	12.4500	12.4000	12.4500	12.5000	-0.40
HUNT	XRS1	44	63,756	24,565.31	0.3930	0.3800	0.3960	0.3850	0.3920	0.3940	-0.51
IMP	REGS	16	60,590	17,112.88	0.2840	0.2800	0.2850	0.2820	0.2850	0.2810	1.42
INOX	XRS1	6	1,971	3,531.92	1.7900	1.7600	1.8900	1.7900	1.8900	1.8900	0.00
IPHI	XRS1	1	7	416.50	59.5000	59.5000	59.5000	59.5000	59.5000	59.5000	0.00
LCSI	XRS1	1	11	305.80	27.8000	27.8000	27.8000	27.8000	27.8000	26.2000	6.11
LIH	XRS1	11	3,378	8,479.28	2.5200	2.5000	2.5200	2.5100	2.5200	2.5100	0.40
LION	REGS	15	8,529	20,614.89	2.4100	2.4100	2.4300	2.4200	2.4300	2.4100	0.83
MACO	XRS1	125	21,877	399,612.40	19.9000	17.9000	19.9000	18.3000	18.0000	20.0000	-10.00
MAMA	XRS1	2	10,001	2,460.25	0.2460	0.2460	0.2520	0.2460	0.2520	0.2520	0.00
MAM	XRS1	14	4,184	11,688.07	2.8200	2.7000	2.8500	2.7900	2.8400	2.8200	0.71
MECF	REGS	1	1	0.14	0.1360	0.1360	0.1360	0.1360	0.1360	0.1360	0.00
MECE	REGS	1	10	326.00	32.6000	32.6000	32.6000	32.6000	32.6000	32.6000	0.00
M	REGS	61	4,977	91,925.70	18.6000	18.4200	18.6000	18.4800	18.4200	18.4600	-0.22
DAI	XRSI	1	2	716.00	358.0000	358.0000	358.0000	358.0000	358.0000	353.2000	1.36
MET	XRS1	14	13,528	11,817.86	0.8900	0.8700	0.8900	0.8750	0.8800	0.8950	-1.68
MIB	XRS1	1	64	992.00	15.5000	15.5000	15.5000	15.5000	15.5000	15.3000	1.31
MOBG	XRS1	2	89	1,080.90	12.1000	12.1000	12.2000	12.1000	12.2000	12.0000	1.67
NEOL	XRS1	2	3,013	632.34	0.2100	0.1800	0.2100	0.2100	0.1800	0.1850	-2.70
NRF	XRS1	71	19,882	117,349.44	6.1000	5.8000	6.1000	5.9000	5.9400	6.1000	-2.62
OIL	REGS	22	117,480	13,400.17	0.1140	0.1140	0.1150	0.1140	0.1140	0.1140	0.00
SNP	REGS	1,097	12,999,394	6,448,855.70	0.4970	0.4950	0.4976	0.4962	0.4950	0.4970	-0.40
ONE	REGS	98	141,144	133,684.73	0.9490	0.9450	0.9520	0.9470	0.9490	0.9490	0.00
PBK	REGS	2	3,710	317.21	0.0855	0.0855	0.0855	0.0855	0.0855	0.0860	-0.58
PRBU	XRS1	1	3	4,200.00	1,400.0000	1,400.0000	1,400.0000	1,400.0000	1,400.0000	1,400.0000	0.00
PREB	REGS	3	5,100	10,427.16	2.1600	2.0400	2.2200	2.0400	2.2200	2.2200	0.00
PREH	REGS	2	105	307.50	3.1000	2.9200	3.1000	2.9200	2.9200	2.9600	-1.35
VAC	XRS1	4	157	884.15	6.0500	5.5500	6.0500	5.6500	6.0000	6.0500	-0.83
PPL	REGS	2	386	4,053.00	10.5000	10.5000	10.5000	10.5000	10.5000	10.7000	-1.87
PRSN	XRS1	19	52,848	6,535.90	0.1280	0.1205	0.1280	0.1235	0.1255	0.1280	-1.95
WINE	REGS	119	14,120	140,098.58	9.9000	9.8200	9.9500	9.9200	9.9000	9.9000	0.00
RKOT	XRS1	3	304	126.47	0.4160	0.4160	0.4180	0.4160	0.4180	0.4380	-4.57
RELE	XRS1	4	564	6,092.80	10.4000	10.4000	11.3000	10.8000	11.3000	11.3000	0.00
REVA	XRS1	1	5	49.60	9.9200	9.9200	9.9200	9.9200	9.9200	9.9400	-0.20
ROC1	XRS1	15	8,900	75,468.16	8.9800	8.2600	8.9800	8.4800	8.9800	8.9800	0.00
MCAB	REGS	11	26,889	3,167.73	0.1180	0.1160	0.1200	0.1180	0.1165	0.1200	-2.92
ROCE	REGS	34	262,034	107,470.77	0.4170	0.4080	0.4170	0.4100	0.4120	0.4140	-0.48
RRC	REGS	4	6,345	532.98	0.0840	0.0840	0.0840	0.0840	0.0840	0.0830	1.20
PTR	REGS	21	12,059	6,430.46	0.5380	0.5300	0.5380	0.5340	0.5380	0.5320	1.13
RPH	REGS	6	6,910	1,290.40	0.1850	0.1850	0.1900	0.1870	0.1900	0.1900	0.00
SNN	REGS	1,298	83,924	3,863,574.30	46.7500	45.3000	47.0000	46.0500	45.9000	46.7500	-1.82
SNG	REGS	610	91,335	3,857,470.40	41.8500	41.7500	42.6000	42.2500	42.2500	41.9000	0.84
TGN	REGS	536	82,720	1,367,973.54	16.0000	16.0000	16.7400	16.5400	16.6000	15.9000	4.40
SAFE	REGS	84	17,530	52,583.27	3.0300	2.9700	3.0400	3.0000	3.0000	3.0300	-0.99
SNO	REGS	2	101	484.52	4.8000	4.5200	4.8000	4.8000	4.5200	4.7800	-5.44
CAOR	REGS	23	18,056	41,534.80	2.3000	2.3000	2.3200	2.3000	2.3200	2.7000	-14.07
SIF4	REGS	12	2,067	2,726.21	1.3150	1.3150	1.3200	1.3200	1.3200	1.3150	0.38
SIF5	REGS	24	29,225	50,144.41	1.7250	1.7100	1.7250	1.7150	1.7200	1.7250	-0.29
CACU	XRS1	14	219	9,032.40	41.8000	38.8000	41.8000	41.2000	41.8000	40.0000	4.50
NTEX	XRS1	9	64	6,380.50	95.5000	95.5000	102.0000	99.5000	97.0000	100.0000	-3.00
SIGS	XRS1	1	2	0.77	0.3840	0.3840	0.3840	0.3840	0.3840	0.3800	1.05
SMTL	XRS1	31	937	30,220.70	32.5000	32.2000	32.6000	32.3000	32.2000	32.5000	-0.92
SPX	XRS1	14	26,632	7,949.02	0.2960	0.2960	0.3020	0.2980	0.3020	0.3060	-1.31
SOCP	REGS	15	1,511	1,632.33	1.0800	1.0100	1.1400	1.0800	1.1000	1.0700	2.80
EL	REGS	89	13,999	116,279.11	8.3000	8.2400	8.3200	8.3100	8.3200	8.2400	0.97
CODE	XRS1	11	770	4,866.00	6.4000	6.2200	6.4000	6.3200	6.3000	6.5000	-3.08
SFG	REGS	28	8,445	153,721.85	18.2000	18.2000	18.2500	18.2000	18.2500	18.2500	0.00
BRK	REGS	51	504,971	65,833.10	0.1295	0.1280	0.1325	0.1305	0.1320	0.1290	2.33
REIT	XRS1	22	83,080	13,449.09	0.1610	0.1580	0.1640	0.1620	0.1590	0.1610	-1.24
STKP	XRS1	3	2,240	5,167.20	2.3800	2.2800	2.3800	2.3000	2.2800	2.3000	-0.87
TRP	REGS	291	656,425	344,327.23	0.5300	0.5200	0.5310	0.5250	0.5220	0.5280	-1.14
TRVM	XRS1	3	20,024	5,709.42	0.2880	0.2840	0.2880	0.2860	0.2840	0.3200	-11.25
TBK	REGS	27	840	16,564.90	19.8500	19.7000	19.8500	19.7000	19.7500	19.8500	-0.50
TRANSI	REGS	21	55,271	16,075.30	0.2910	0.2860	0.2910	0.2910	0.2860	0.2900	-1.38
TTS	REGS	145	65,555	900,181.05	13.7000	13.5500	13.8000	13.7500	13.8000	13.7000	0.73
TBM	REGS	22	62,556	15,419.74	0.2440	0.2440	0.2480	0.2470	0.2470	0.2470	0.00
EFO	REGS	30	69,667	18,938.20	0.2700	0.2700	0.2780	0.2720	0.2760	0.2600	6.15
UCM	REGS	1	185	72.15	0.3900	0.3900	0.3900	0.3900	0.3900	0.3880	0.52
VESY	REGS	1	100	6.95	0.0695	0.0695	0.0695	0.0695	0.0695	0.0620	12.10
BIOW	XRS1	12	7,900	1,392.03	0.1800	0.1740	0.1810	0.1760	0.1800	0.1740	3.45
ALW	XRS1	7	693	6,593.86	9.5000	9.4600	9.7600	9.5200	9.7400	9.5000	2.53
VNC	REGS	11	19,591	3,097.74	0.1580	0.1550	0.1590	0.1580	0.1550	0.1550	0.00

Last session trades