Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 293

Trades: 10,572

Volume: 34,432,828

Value: 57,968,190.28

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	6	1,150	4,001.16	3.5200	3.4400	3.6000	3.4800	3.6000	3.7000	-2.70
2P	XRS1	19	23,415	37,635.43	1.6400	1.5600	1.6400	1.6050	1.6050	1.6200	-0.93
ABN	XRS1	11	1,697	2,016.93	1.2200	1.1550	1.2200	1.1900	1.1800	1.2000	-1.67
ADS	XRSI	7	21	13,702.30	660.0000	636.5000	660.0000	652.5000	636.5000	674.3000	-5.61
ADISS	XRS1	5	2,220	1,866.16	0.8400	0.8380	0.8500	0.8400	0.8380	0.8600	-2.56
ARS	REGS	14	3,060	21,711.80	7.2000	7.0000	7.2000	7.1000	7.2000	7.3000	-1.37
AAB	XRS1	29	3,343	19,911.68	6.0400	5.8200	6.4000	5.9600	6.1800	6.5800	-6.08
AG	XRS1	48	24,380	36,215.04	1.5000	1.4700	1.5400	1.4860	1.5000	1.5000	0.00
MILK	XRS1	6	692	4,221.60	6.1200	6.1000	6.1200	6.1000	6.1000	6.3000	-3.17
CLAIM	XRS1	13	3,331	8,916.69	2.9900	2.6100	2.9900	2.6800	2.7000	3.0000	-10.00
AGQR	XRS1	1	50	137.00	2.7400	2.7400	2.7400	2.7400	2.7400	2.7600	-0.72
ALV	XRSI	1	1	818.50	818.5000	818.5000	818.5000	818.5000	818.5000	854.0000	-4.16
ALR	REGS	15	12,245	16,195.52	1.3400	1.3150	1.3400	1.3250	1.3200	1.3150	0.38
ALT	REGS	5	24,492	1,256.93	0.0520	0.0505	0.0520	0.0515	0.0505	0.0515	-1.94
ALU	REGS	58	20,710	34,677.13	1.7150	1.6600	1.7150	1.6750	1.6700	1.7150	-2.62
ATB	REGS	9	4,250	2,222.30	0.5260	0.5180	0.5260	0.5220	0.5260	0.5260	0.00
APP	XRS1	1	90	738.00	8.2000	8.2000	8.2000	8.2000	8.2000	8.2000	0.00
AQ	REGS	61	352,344	219,323.08	0.6280	0.6200	0.6280	0.6220	0.6240	0.6300	-0.95
SIDG	XRS1	1	20	2.54	0.1270	0.1270	0.1270	0.1270	0.1270	0.1740	-27.01
AST	XRS1	18	2,309	46,962.90	20.5000	20.0000	20.5000	20.3000	20.2000	20.5000	-1.46
UARG	XRS1	14	2,510	8,389.68	3.3600	3.3000	3.5400	3.3400	3.5400	3.6600	-3.28
ARM	REGS	1	2,000	218.00	0.1090	0.1090	0.1090	0.1090	0.1090	0.1280	-14.84
ARAX	XRS1	1	1,660	2,158.00	1.3000	1.3000	1.3000	1.3000	1.3000	1.3000	0.00
AROBS	XRS1	85	245,288	214,394.77	0.8900	0.8660	0.8900	0.8740	0.8680	0.8900	-2.47
ARTE	REGS	3	115	1,483.50	12.9000	12.9000	12.9000	12.9000	12.9000	12.6000	2.38
ASC	XRS1	18	15,918	34,081.78	2.1600	2.1200	2.2400	2.1400	2.1200	2.2000	-3.64
TLV	REGS	1,490	569,766	10,043,319.08	18.1000	17.4800	18.1000	17.6200	17.5000	17.8800	-2.13
BAYN	XRSI	2	2	497.95	248.6500	248.6500	249.3000	249.0000	249.3000	257.9500	-3.35
BIO	REGS	18	22,242	12,634.74	0.5800	0.5640	0.5800	0.5680	0.5700	0.5800	-1.72
BNET	REGS	62	208,274	60,352.26	0.2965	0.2850	0.2965	0.2900	0.2850	0.2970	-4.04
BONA	XRS1	1	100	120.50	1.2050	1.2050	1.2050	1.2050	1.2050	1.2100	-0.41
BRD	REGS	697	140,659	1,673,925.18	12.2400	11.7800	12.2400	11.9000	11.8000	12.1200	-2.64
BUCU	XRS1	2	183	2,418.60	13.3000	13.2000	13.3000	13.2000	13.2000	14.0000	-5.71
BVB	REGS	19	4,769	152,372.60	32.0000	31.9000	32.3000	32.0000	32.0000	32.4000	-1.23
TEL	REGS	116	27,964	485,306.05	17.8000	17.0500	18.1000	17.3500	17.0500	17.8000	-4.21
CBC	REGS	2	44	1,497.60	34.2000	34.0000	34.2000	34.0000	34.0000	34.2000	-0.58
CRPC	XRS1	1	16	43.20	2.7000	2.7000	2.7000	2.7000	2.7000	2.7000	0.00
BCM	REGS	1	51,000	3,825.00	0.0750	0.0750	0.0750	0.0750	0.0750	0.0750	0.00
CEON	REGS	6	4,462	2,127.82	0.4800	0.4640	0.4860	0.4770	0.4860	0.4800	1.25
CCOM	XRS1	3	155,570	6,070.65	0.0450	0.0390	0.0450	0.0390	0.0390	0.0455	-14.29
CRC	REGS	16	1,435	23,522.30	16.5000	16.2000	16.9000	16.4000	16.2000	17.0000	-4.71
CHRD	XRS1	2	103	3,033.00	29.4000	29.4000	31.0000	29.4000	31.0000	31.2000	-0.64
MALI	XRS1	1	3	34.20	11.4000	11.4000	11.4000	11.4000	11.4000	15.0000	-24.00
CMCM	REGS	7	73,500	20,741.24	0.2700	0.2700	0.2860	0.2820	0.2860	0.2500	14.40
CBKN	XRSI	2	201	7,947.90	39.7600	38.9000	39.7600	39.5400	38.9000	40.4100	-3.74
CMP	REGS	44	62,180	25,020.55	0.4080	0.3900	0.4240	0.4020	0.4200	0.4300	-2.33
RCHI	XRS1	4	5,300	711.40	0.1580	0.1200	0.1580	0.1340	0.1200	0.1500	-20.00
CMVX	XRS1	1	3	124.20	41.4000	41.4000	41.4000	41.4000	41.4000	43.0000	-3.72
COKJ	XRS1	1	50	1,400.00	28.0000	28.0000	28.0000	28.0000	28.0000	28.0000	0.00
COTE	REGS	90	1,122	70,968.20	64.4000	62.8000	64.4000	63.2000	63.6000	63.6000	0.00
CTT	XRSI	14	77	19,708.00	264.0000	249.6000	264.0000	255.9000	249.6000	267.0000	-6.52
DAFR	REGS	3	106,000	1,486.20	0.0144	0.0140	0.0144	0.0140	0.0142	0.0140	1.43
DBK	XRSI	8	517	22,049.59	43.2000	42.3400	43.2000	42.6500	42.7950	44.2150	-3.21
LHA	XRSI	13	4,747	133,822.08	28.7250	28.0700	28.7250	28.1900	28.0700	28.8700	-2.77
DPW	XRSI	3	105	16,024.30	154.5200	150.6600	154.5200	152.6200	150.9000	157.9000	-4.43
DIGI	REGS	92	4,520	149,653.60	33.8000	32.8000	33.8000	33.1000	33.0000	33.8000	-2.37
DN	XRS1	35	110,129	76,595.95	0.6920	0.6800	0.7050	0.6960	0.7050	0.6970	1.15
DENT	XRS1	2	200	428.00	2.1400	2.1400	2.1400	2.1400	2.1400	2.2300	-4.04
EOAN	XRSI	2	308	12,689.44	41.2200	40.4300	41.2200	41.2000	40.4300	41.1300	-1.70
ELCT	XRS1	1	10	84.50	8.4500	8.4500	8.4500	8.4500	8.4500	6.5000	30.00
ELJ	REGS	1	600	74.40	0.1240	0.1240	0.1240	0.1240	0.1240	0.1250	-0.80
ELGS	REGS	4	6,400	2,410.80	0.3980	0.3760	0.3980	0.3760	0.3760	0.3900	-3.59
ELEL	XRS1	1	30	65.40	2.1800	2.1800	2.1800	2.1800	2.1800	2.1800	0.00
ELMA	REGS	11	57,900	8,044.80	0.1370	0.1370	0.1410	0.1390	0.1370	0.1350	1.48
ELJA	XRS1	1	2	80.00	40.0000	40.0000	40.0000	40.0000	40.0000	40.0000	0.00
ELZY	XRS1	1	5	68.50	13.7000	13.7000	13.7000	13.7000	13.7000	13.8000	-0.72
EBS	REGS	132	2,619	307,043.45	122.0000	114.6500	122.0000	117.2500	115.6000	123.0000	-6.02
EVER	REGS	35	768,838	930,217.15	1.2000	1.2000	1.2200	1.2100	1.2200	1.2000	1.67
RMAH	REGS	9	18,107	11,704.35	0.6580	0.6400	0.6600	0.6460	0.6580	0.6580	0.00
FRB	XRS1	5	5,073	2,445.19	0.4820	0.4820	0.4820	0.4820	0.4820	0.4840	-0.41
FP	REGS	586	1,294,729	2,373,334.89	1.8540	1.8020	1.8680	1.8340	1.8020	1.8600	-3.12
FOJE	XRS1	7	81,764	425,563.80	5.9000	5.2000	6.0000	5.2000	6.0000	6.2500	-4.00
SEOM	XRS1	8	5,373	6,319.69	1.1900	1.1700	1.1900	1.1800	1.1700	1.1900	-1.68
CAB	XRS1	2	1,936	178.52	0.0950	0.0900	0.0950	0.0922	0.0900	0.1070	-15.89
GSH	XRS1	32	21,824	41,702.15	1.9300	1.9000	1.9400	1.9100	1.9400	1.9400	0.00
ECT	REGS	1	2,000	77.00	0.0385	0.0385	0.0385	0.0385	0.0385	0.0385	0.00
HLEB	XRS1	1	25	1,312.50	52.5000	52.5000	52.5000	52.5000	52.5000	52.5000	0.00
HAI	XRS1	48	47,882	77,307.06	1.6150	1.6100	1.6400	1.6150	1.6100	1.6400	-1.83
IARV	REGS	12	1,027	9,898.44	9.6600	9.6000	9.8400	9.6400	9.8400	9.8800	-0.40
HUNT	XRS1	31	35,994	20,795.82	0.5900	0.5650	0.5900	0.5780	0.5650	0.5820	-2.92
ARCV	XRS1	1	1,000	131.00	0.1310	0.1310	0.1310	0.1310	0.1310	0.1310	0.00
INTA	XRS1	4	98	1,102.00	11.2000	11.0000	13.8000	11.2000	13.8000	13.8000	0.00
IPRU	XRS1	5	22,877	8,691.00	0.3840	0.3740	0.3840	0.3800	0.3800	0.3840	-1.04
LCSI	XRS1	2	35	938.20	27.0000	26.8000	27.0000	26.8000	26.8000	27.0000	-0.74
LIH	XRS1	5	570	1,838.40	3.2400	3.1200	3.2600	3.2300	3.1200	3.2600	-4.29
MACO	XRS1	11	810	11,526.95	14.6000	14.1000	14.6000	14.2500	14.1000	14.7000	-4.08
MAMA	XRS1	8	15,796	3,931.93	0.2500	0.2400	0.2520	0.2490	0.2520	0.2580	-2.33
MAM	XRS1	4	135	495.15	3.6400	3.6400	3.7900	3.6700	3.7500	3.8000	-1.32
MECF	REGS	1	8,000	1,024.00	0.1280	0.1280	0.1280	0.1280	0.1280	0.1310	-2.29
MEOY	XRS1	2	9,970	872.45	0.0900	0.0850	0.0900	0.0875	0.0850	0.1080	-21.30
MECE	REGS	1	1	26.60	26.6000	26.6000	26.6000	26.6000	26.6000	30.0000	-11.33
METY	XRS1	20	59,200	9,814.18	0.1440	0.1440	0.1900	0.1660	0.1840	0.1480	24.32
M	REGS	356	50,434	923,833.08	18.8400	17.7200	19.0000	18.3200	17.7600	19.0200	-6.62
DAI	XRSI	3	179	47,403.80	271.1000	264.7000	271.1000	264.8500	268.0000	290.9000	-7.87
MET	XRS1	8	17,177	16,332.14	0.9650	0.9500	0.9650	0.9500	0.9550	0.9550	0.00
MOBT	XRS1	1	100	40.60	0.4060	0.4060	0.4060	0.4060	0.4060	0.3140	29.30
MODY	XRS1	1	10,000	8,400.00	0.8400	0.8400	0.8400	0.8400	0.8400	0.8400	0.00
NRF	XRS1	42	4,525	33,754.71	7.6200	7.4000	7.6200	7.4600	7.4400	7.6400	-2.62
SNP	REGS	993	7,253,678	3,026,736.64	0.4235	0.4130	0.4240	0.4175	0.4160	0.4230	-1.65
ONE	REGS	101	1,167,684	1,370,632.41	1.1900	1.1600	1.1900	1.1740	1.1700	1.1760	-0.51
PBK	REGS	1	2,000	160.00	0.0800	0.0800	0.0800	0.0800	0.0800	0.0810	-1.23
PVBS	XRS1	2	559	441.61	0.7900	0.7900	0.7900	0.7900	0.7900	0.7900	0.00
PREB	REGS	8	20,640	38,287.26	1.8550	1.8550	1.8600	1.8550	1.8600	1.8400	1.09
PPL	REGS	8	366	4,567.40	12.7000	12.2000	13.5000	12.5000	12.2000	13.5000	-9.63
PRSN	XRS1	13	100,820	8,036.96	0.0838	0.0788	0.0838	0.0798	0.0830	0.0830	0.00
WINE	REGS	223	41,008	361,956.06	9.0600	8.7400	9.0600	8.8300	8.8000	9.0000	-2.22
RKOT	XRS1	3	1,527	1,168.25	0.8240	0.7640	0.8240	0.7660	0.7640	0.7580	0.79
RETZ	XRS1	2	39	811.20	20.8000	20.8000	20.8000	20.8000	20.8000	24.0000	-13.33
ROC1	XRS1	17	2,470	20,384.75	8.2100	8.2100	8.5200	8.2500	8.5200	8.8000	-3.18
RORX	XRS1	2	44	1,333.20	30.4000	30.2000	30.4000	30.4000	30.2000	33.4000	-9.58
MCAB	REGS	23	157,734	22,162.94	0.1430	0.1350	0.1430	0.1405	0.1395	0.1560	-10.58
ROCE	REGS	7	71,668	20,057.97	0.2800	0.2790	0.2800	0.2800	0.2790	0.2860	-2.45
RRC	REGS	12	33,389	2,372.49	0.0765	0.0655	0.0765	0.0710	0.0655	0.0700	-6.43
PTR	REGS	46	54,440	40,071.49	0.7720	0.7320	0.7720	0.7360	0.7560	0.7720	-2.07
RPH	REGS	10	78,967	13,794.58	0.1900	0.1730	0.1900	0.1750	0.1900	0.1850	2.70
SNN	REGS	869	49,670	2,159,588.95	44.6000	42.5500	44.7500	43.5000	42.5500	45.0000	-5.44
SNG	REGS	686	88,771	3,610,794.80	41.2500	40.1000	41.2500	40.7000	40.5500	41.3500	-1.93
TGN	REGS	114	1,615	348,872.50	219.0000	214.0000	222.5000	216.0000	214.0000	219.0000	-2.28
SAFE	XRS1	80	42,562	104,407.57	2.5000	2.4000	2.5000	2.4550	2.4700	2.5300	-2.37
STNM	XRS1	2	50	430.00	8.6000	8.6000	8.6000	8.6000	8.6000	10.6000	-18.87
SNO	REGS	5	587	2,406.70	4.1000	4.1000	4.1000	4.1000	4.1000	4.1000	0.00
SAP	XRSI	5	30	11,937.75	405.0000	397.1500	405.0000	397.9500	402.6000	420.3500	-4.22
SIF1	REGS	17	120,400	293,280.00	2.4500	2.4000	2.4900	2.4400	2.4400	2.4900	-2.01
SIF4	DEALS	1	15,700,000	18,840,000.00	1.2000	1.2000	1.2000	1.2000	1.2000	1.3000	-7.69
SIF4	REGS	23	17,768	21,643.96	1.2950	1.1800	1.3000	1.2200	1.2000	1.3000	-7.69
SIF5	REGS	27	33,475	59,288.99	1.7700	1.7500	1.8100	1.7700	1.7500	1.7600	-0.57
NTEX	XRS1	1	6	168.00	28.0000	28.0000	28.0000	28.0000	28.0000	28.0000	0.00
SMTL	XRS1	84	8,966	217,075.95	24.8000	24.0000	25.0000	24.2000	24.8500	25.0000	-0.60
STZ	REGS	3	2,909	989.06	0.3400	0.3400	0.3400	0.3400	0.3400	0.3760	-9.57
SINT	XRS1	1	100	500.00	5.0000	5.0000	5.0000	5.0000	5.0000	5.0000	0.00
SPX	XRS1	8	25,789	7,512.58	0.3000	0.2900	0.3000	0.2920	0.2900	0.2940	-1.36
SOCP	REGS	5	6,980	6,242.10	0.8950	0.8850	0.8950	0.8950	0.8850	0.8950	-1.12
EL	REGS	291	118,462	777,671.66	6.6500	6.4800	6.7900	6.5600	6.6500	6.6400	0.15
CODE	XRS1	12	1,318	8,598.04	6.5200	6.4600	6.6000	6.5200	6.4800	6.5000	-0.31
SFG	REGS	30	15,342	192,296.80	12.7500	12.5000	12.7500	12.5500	12.6500	12.5500	0.80
BRK	REGS	107	1,898,128	250,777.15	0.1360	0.1270	0.1368	0.1322	0.1346	0.1360	-1.03
REIT	XRS1	16	67,390	11,025.74	0.1650	0.1635	0.1650	0.1635	0.1635	0.1650	-0.91
TRP	REGS	324	845,928	457,040.15	0.5610	0.5330	0.5610	0.5400	0.5330	0.5590	-4.65
TBK	REGS	31	1,887	34,852.05	18.7500	18.3000	18.7500	18.4500	18.3500	18.5000	-0.81
TRANSI	REGS	33	266,273	71,796.22	0.2750	0.2650	0.2780	0.2700	0.2680	0.2790	-3.94
TRGI	XRS1	1	30	390.00	13.0000	13.0000	13.0000	13.0000	13.0000	10.2000	27.45
TTS	REGS	55	14,049	144,058.46	10.4000	10.1000	10.4000	10.2600	10.3200	10.4200	-0.96
TBM	REGS	21	88,418	21,253.77	0.2430	0.2400	0.2440	0.2400	0.2400	0.2430	-1.23
UNP	XRSI	26	3,966	65,984.14	16.6200	16.1100	16.9200	16.6400	16.9200	16.7000	1.32
SCDM	XRS1	1	1	66.00	66.0000	66.0000	66.0000	66.0000	66.0000	70.0000	-5.71
UPET	XRS1	4	2,200	3,190.00	1.4500	1.4500	1.4500	1.4500	1.4500	1.2800	13.28
UZT	REGS	2	1,500	2,702.00	1.8100	1.8000	1.8100	1.8000	1.8000	2.0400	-11.76
UZC	XRS1	2	300	1,187.28	4.0400	3.9200	4.0400	3.9600	3.9200	4.0400	-2.97
BIOW	XRS1	5	5,900	1,159.71	0.1980	0.1955	0.2040	0.1965	0.2040	0.2060	-0.97
ALW	XRS1	11	452	4,266.60	10.2000	9.1000	10.2000	9.4400	9.1000	9.6000	-5.21
VNC	REGS	8	46,880	7,091.86	0.1520	0.1510	0.1520	0.1515	0.1510	0.1520	-0.66
SCD	REGS	7	3,002	5,717.48	1.9400	1.8900	1.9400	1.9000	1.8900	1.9400	-2.58

Last session trades