Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 244

Trades: 7,563

Volume: 45,379,908

Value: 46,144,535.43

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	7	1,250	4,266.00	3.4400	3.4000	3.4400	3.4200	3.4000	3.4200	-0.58
2P	XRS1	6	2,447	3,821.92	1.5700	1.5200	1.5950	1.5600	1.5950	1.5700	1.59
AAG	REGS	2	200	585.32	2.9200	2.9200	2.9600	2.9200	2.9600	2.9200	1.37
ABN	XRS1	5	776	910.51	1.1750	1.1700	1.1800	1.1750	1.1800	1.1650	1.29
ADS	XRSI	1	1	640.00	640.0000	640.0000	640.0000	640.0000	640.0000	647.5000	-1.16
ADISS	XRS1	2	125	108.75	0.8700	0.8700	0.8700	0.8700	0.8700	0.8060	7.94
ARS	REGS	9	955	6,874.50	7.1500	7.1000	7.3000	7.2000	7.3000	6.4000	14.06
AAB	XRS1	16	769	4,501.54	5.8000	5.8000	6.0000	5.8600	5.8400	6.2000	-5.81
AG	XRS1	18	4,933	7,381.64	1.4800	1.4740	1.5000	1.4960	1.5000	1.4900	0.67
MILK	XRS1	13	2,615	15,060.82	5.7400	5.7400	5.9000	5.7600	5.9000	5.7000	3.51
CLAIM	XRS1	2	1,000	2,898.51	2.8900	2.8900	2.9000	2.9000	2.9000	2.9600	-2.03
AGQR	XRS1	1	100	278.00	2.7800	2.7800	2.7800	2.7800	2.7800	2.7400	1.46
ALR	REGS	7	2,004	2,653.35	1.3250	1.3200	1.3250	1.3250	1.3200	1.2800	3.13
ALU	REGS	44	19,859	31,518.99	1.5700	1.5600	1.6600	1.5850	1.6000	1.5500	3.23
ATB	REGS	5	4,299	2,208.09	0.5160	0.5060	0.5180	0.5140	0.5060	0.5080	-0.39
AQ	REGS	36	346,074	204,192.96	0.5860	0.5800	0.5920	0.5900	0.5860	0.5860	0.00
SIDG	XRS1	4	57	10.46	0.1650	0.1650	0.2000	0.1840	0.1990	0.1650	20.61
AST	XRS1	6	975	19,311.60	19.4500	19.4500	20.0000	19.8000	19.8500	19.4500	2.06
UARG	XRS1	4	460	1,610.16	3.5000	3.5000	3.5200	3.5000	3.5200	3.6400	-3.30
AROBS	XRS1	85	555,185	457,431.35	0.8120	0.8120	0.8400	0.8240	0.8370	0.8100	3.33
ARTE	REGS	1	137	1,767.30	12.9000	12.9000	12.9000	12.9000	12.9000	12.9000	0.00
ASC	XRS1	10	9,256	19,987.16	2.1600	2.1400	2.2000	2.1600	2.1800	2.1400	1.87
TLV	REGS	864	267,329	4,681,275.66	17.1400	17.1400	17.6800	17.5200	17.6800	17.0000	4.00
BAYN	XRSI	2	120	28,830.00	241.0500	239.8500	241.0500	240.2500	239.8500	238.9000	0.40
BMW	XRSI	1	10	3,584.50	358.4500	358.4500	358.4500	358.4500	358.4500	379.4500	-5.53
BRM	REGS	1	10	23.20	2.3200	2.3200	2.3200	2.3200	2.3200	2.2800	1.75
BIO	REGS	14	12,035	6,887.69	0.5780	0.5580	0.5780	0.5720	0.5740	0.5700	0.70
BNET	REGS	31	92,870	26,753.97	0.2940	0.2835	0.2960	0.2880	0.2890	0.2890	0.00
BONA	XRS1	6	64,689	78,652.24	1.2800	1.1950	1.2800	1.2150	1.2100	1.2000	0.83
BRD	REGS	383	71,788	832,482.68	11.5200	11.3800	11.7800	11.6000	11.6200	11.3600	2.29
BVB	REGS	31	1,953	62,848.10	32.2000	32.1000	32.4000	32.2000	32.2000	32.0000	0.63
TEL	REGS	55	6,115	105,523.05	17.4000	17.0000	17.4000	17.2500	17.2000	17.0500	0.88
CRPC	XRS1	1	164	416.56	2.5400	2.5400	2.5400	2.5400	2.5400	2.7000	-5.93
CEON	REGS	49	83,396	37,906.64	0.4600	0.4490	0.4600	0.4550	0.4490	0.4580	-1.97
CCOM	XRS1	1	35	1.51	0.0430	0.0430	0.0430	0.0430	0.0430	0.0390	10.26
CRC	REGS	13	517	7,905.70	15.2000	15.1000	15.5000	15.3000	15.4000	15.0000	2.67
CLUJ	XRS1	2	3,000	1,350.00	0.4500	0.4500	0.4500	0.4500	0.4500	0.4380	2.74
MALI	XRS1	1	1	14.80	14.8000	14.8000	14.8000	14.8000	14.8000	11.4000	29.82
CMP	REGS	5	3,738	1,498.59	0.4000	0.4000	0.4110	0.4010	0.4010	0.4000	0.25
COMI	REGS	4	192,208	1,147.10	0.0060	0.0055	0.0060	0.0060	0.0055	0.0060	-8.33
CC	XRS1	5	529	1,743.26	3.3500	3.2400	3.3800	3.3000	3.3800	3.3800	0.00
COTE	REGS	63	1,600	99,816.00	62.2000	62.0000	62.6000	62.4000	62.6000	62.2000	0.64
CNTE	REGS	2	50	1,159.00	23.8000	22.8000	23.8000	23.2000	22.8000	23.8000	-4.20
CTT	XRSI	9	662	159,512.40	242.2000	236.6000	242.2000	241.0000	240.2000	243.0000	-1.15
DAFR	REGS	1	97,000	1,358.00	0.0140	0.0140	0.0140	0.0140	0.0140	0.0140	0.00
DBK	XRSI	14	1,365	55,930.33	42.1550	40.4750	42.1550	40.9750	40.6000	41.8400	-2.96
LHA	XRSI	4	374	10,763.40	28.9450	28.6700	28.9450	28.7800	28.6700	28.7000	-0.10
DPW	XRSI	2	90	13,643.40	151.7600	150.2600	151.7600	151.6000	150.2600	147.2200	2.06
DIGI	REGS	73	3,959	130,112.60	33.0000	32.3000	33.3000	32.9000	32.5000	32.4000	0.31
DN	XRS1	11	6,531	4,526.96	0.7020	0.6890	0.7020	0.6930	0.7010	0.6890	1.74
EOAN	XRSI	1	8	316.08	39.5100	39.5100	39.5100	39.5100	39.5100	40.4300	-2.28
ELMA	REGS	5	28,606	3,863.00	0.1360	0.1340	0.1360	0.1350	0.1340	0.1340	0.00
ELZY	XRS1	4	231	2,992.30	13.1000	12.8000	13.1000	13.0000	12.8000	13.7000	-6.57
EBS	REGS	55	1,561	179,405.75	115.0000	113.9500	116.1000	114.9500	113.9500	114.9500	-0.87
EVER	DEALS	1	7,700,000	9,355,500.00	1.2150	1.2150	1.2150	1.2150	1.2150	1.2000	1.25
EVER	REGS	25	784,907	950,496.52	1.2000	1.2000	1.2350	1.2100	1.2350	1.2000	2.92
FAMZ	XRS1	1	10	95.00	9.5000	9.5000	9.5000	9.5000	9.5000	9.4000	1.06
RMAH	REGS	27	35,591	22,150.54	0.6260	0.6180	0.6380	0.6220	0.6180	0.6420	-3.74
FRB	XRS1	4	4,001	1,864.49	0.4660	0.4660	0.4860	0.4660	0.4860	0.4860	0.00
FP	REGS	345	877,875	1,600,283.66	1.8060	1.7980	1.8380	1.8220	1.8080	1.7960	0.67
CAB	XRS1	1	283	24.54	0.0867	0.0867	0.0867	0.0867	0.0867	0.0900	-3.67
GSH	XRS1	10	6,260	11,928.50	1.9100	1.9000	1.9200	1.9050	1.9200	1.9050	0.79
HAI	XRS1	28	43,522	68,173.56	1.6000	1.5500	1.6050	1.5650	1.5500	1.5800	-1.90
IARV	REGS	6	370	3,482.40	9.8400	9.4000	9.8400	9.4200	9.4000	9.7800	-3.89
IASX	XRS1	2	296	4,829.40	16.4000	16.3000	16.4000	16.3000	16.3000	16.2000	0.62
HUNT	XRS1	18	41,601	23,021.07	0.5500	0.5400	0.5580	0.5530	0.5570	0.5500	1.27
IMP	REGS	5	5,877	2,447.07	0.4250	0.4100	0.4250	0.4160	0.4100	0.4300	-4.65
IORB	XRS1	1	50	5.75	0.1150	0.1150	0.1150	0.1150	0.1150	0.1010	13.86
LIH	XRS1	21	7,251	22,252.25	3.0800	3.0000	3.1800	3.0700	3.0000	3.0800	-2.60
MACO	XRS1	11	511	7,057.70	13.5500	13.4500	14.1000	13.8000	13.4500	13.3000	1.13
MAMA	XRS1	2	14,000	3,528.00	0.2520	0.2520	0.2520	0.2520	0.2520	0.2500	0.80
MAM	XRS1	3	552	2,064.48	3.7400	3.7400	3.7400	3.7400	3.7400	3.6800	1.63
MECF	REGS	2	605	73.87	0.1340	0.1220	0.1340	0.1220	0.1220	0.1320	-7.58
METY	XRS1	3	5,776	877.98	0.1520	0.1520	0.1840	0.1520	0.1520	0.1520	0.00
M	REGS	135	35,534	613,607.22	17.0000	17.0000	17.6600	17.2600	17.6200	16.9000	4.26
DAI	XRSI	2	11	3,044.45	276.8500	276.5500	276.8500	276.7500	276.5500	268.0000	3.19
MET	XRS1	2	150	148.75	0.9950	0.9900	0.9950	0.9900	0.9900	1.0000	-1.00
MOIB	XRS1	1	5	3.15	0.6300	0.6300	0.6300	0.6300	0.6300	0.6300	0.00
MOBE	XRS1	1	12	16.32	1.3600	1.3600	1.3600	1.3600	1.3600	1.0500	29.52
NRF	XRS1	24	2,947	21,354.10	7.1200	7.0000	7.3400	7.2500	7.2600	7.0000	3.71
OIL	REGS	5	8,345	1,322.28	0.1620	0.1550	0.1620	0.1585	0.1610	0.1510	6.62
SNP	REGS	1,471	29,894,597	12,161,309.89	0.4080	0.4000	0.4165	0.4070	0.4000	0.4060	-1.48
ONE	REGS	95	179,085	206,970.92	1.1620	1.1440	1.1620	1.1560	1.1500	1.1620	-1.03
PBK	REGS	5	59,565	4,527.12	0.0788	0.0760	0.0788	0.0760	0.0788	0.0788	0.00
PREB	REGS	1	780	1,435.20	1.8400	1.8400	1.8400	1.8400	1.8400	1.8400	0.00
PRIB	XRS1	1	1,000	9,500.00	9.5000	9.5000	9.5000	9.5000	9.5000	9.9000	-4.04
VAC	XRS1	1	102	576.30	5.6500	5.6500	5.6500	5.6500	5.6500	6.1500	-8.13
PPL	REGS	2	67	886.60	13.2000	13.2000	13.3000	13.2000	13.3000	12.2000	9.02
PRSN	XRS1	4	13,200	1,019.52	0.0816	0.0770	0.0816	0.0772	0.0814	0.0816	-0.25
WINE	REGS	137	16,001	138,988.63	8.8700	8.4300	8.8700	8.6900	8.8100	8.6000	2.44
RKOT	XRS1	9	1,995	1,615.42	0.8100	0.7660	0.8140	0.8100	0.8100	0.8140	-0.49
REFE	XRS1	2	600	12,000.00	20.0000	20.0000	20.0000	20.0000	20.0000	19.0000	5.26
REVA	XRS1	8	376	3,407.40	9.1500	8.8500	9.2000	9.0500	9.2000	9.2000	0.00
ROC1	XRS1	5	65	549.22	8.4800	7.9000	8.4800	8.4500	8.4600	7.6000	11.32
ROOF	XRS1	1	39	682.50	17.5000	17.5000	17.5000	17.5000	17.5000	18.0000	-2.78
MCAB	REGS	10	18,465	2,719.83	0.1310	0.1310	0.1510	0.1475	0.1510	0.1465	3.07
ROCE	REGS	70	1,628,033	505,765.36	0.2860	0.2860	0.3170	0.3110	0.3150	0.2860	10.14
RRC	REGS	2	200	15.55	0.0790	0.0765	0.0790	0.0780	0.0765	0.0735	4.08
PTR	REGS	81	84,494	60,199.81	0.7300	0.6980	0.7440	0.7120	0.7200	0.7200	0.00
RPH	REGS	14	94,700	17,013.95	0.1890	0.1720	0.1890	0.1800	0.1800	0.1890	-4.76
SNN	REGS	491	46,951	1,936,459.80	41.4000	40.9500	42.0000	41.2500	41.0500	41.0000	0.12
SNG	REGS	623	113,908	4,467,346.55	39.1000	38.6500	40.1500	39.2000	40.0500	39.1500	2.30
TGN	REGS	83	4,198	879,550.50	205.5000	205.5000	211.0000	209.5000	211.0000	205.5000	2.68
SAFE	XRS1	46	15,871	38,773.71	2.4600	2.3800	2.4750	2.4450	2.4500	2.4450	0.20
SNO	REGS	2	243	986.58	4.0600	4.0600	4.0600	4.0600	4.0600	4.1000	-0.98
SIF1	REGS	21	36,561	87,996.40	2.4100	2.4000	2.4300	2.4100	2.4000	2.3700	1.27
SIF4	REGS	21	9,518	11,577.88	1.2050	1.2050	1.2700	1.2150	1.2700	1.2050	5.39
SIF5	REGS	33	22,936	40,007.82	1.7550	1.7400	1.7650	1.7450	1.7500	1.7650	-0.85
SMTL	XRS1	43	2,385	58,594.15	24.4500	24.4500	24.7000	24.5500	24.7000	24.4500	1.02
SPX	XRS1	4	10,003	2,800.89	0.2800	0.2800	0.2980	0.2800	0.2980	0.3000	-0.67
SOCP	REGS	2	865	774.18	0.8950	0.8950	0.8950	0.8950	0.8950	0.8850	1.13
EL	REGS	143	68,554	440,338.99	6.5200	6.3700	6.6900	6.4200	6.4200	6.3100	1.74
CODE	XRS1	14	3,735	24,240.10	6.5600	6.4400	6.6000	6.5000	6.6000	6.5600	0.61
SFG	REGS	14	1,642	20,538.70	12.6000	12.5000	12.6000	12.5000	12.5000	12.5000	0.00
BRK	REGS	24	66,067	8,425.17	0.1276	0.1262	0.1288	0.1276	0.1274	0.1262	0.95
REIT	XRS1	3	12,000	2,010.00	0.1675	0.1675	0.1675	0.1675	0.1675	0.1675	0.00
STOF	XRS1	1	6	9.72	1.6200	1.6200	1.6200	1.6200	1.6200	1.6200	0.00
TRP	REGS	242	639,852	322,542.83	0.4940	0.4940	0.5140	0.5040	0.5070	0.4990	1.60
TBK	REGS	22	651	12,094.15	18.0000	18.0000	18.7000	18.6000	18.6000	18.3500	1.36
TRANSI	REGS	23	66,617	17,758.28	0.2630	0.2630	0.2690	0.2670	0.2690	0.2680	0.37
TTS	REGS	62	16,022	162,462.36	9.9500	9.9500	10.3000	10.1400	10.2800	9.9500	3.32
TBM	REGS	25	62,398	15,245.64	0.2390	0.2390	0.2490	0.2440	0.2390	0.2430	-1.65
UNP	XRSI	54	10,803	238,589.56	23.1600	19.5000	23.7000	22.0800	20.1800	21.4800	-6.05
UNIR	XRS1	1	87	870.00	10.0000	10.0000	10.0000	10.0000	10.0000	10.1000	-0.99
UZIN	XRS1	1	4,000	2,120.00	0.5300	0.5300	0.5300	0.5300	0.5300	0.5400	-1.85
BIOW	XRS1	1	1,556	314.31	0.2020	0.2020	0.2020	0.2020	0.2020	0.2050	-1.46
ALW	XRS1	8	296	2,865.28	9.7000	9.5000	9.7000	9.6800	9.5000	9.5000	0.00
VNC	REGS	8	15,040	2,274.94	0.1530	0.1460	0.1530	0.1515	0.1525	0.1480	3.04
SCD	REGS	3	667	1,269.48	1.9100	1.9000	1.9800	1.9000	1.9800	2.0000	-1.00

Last session trades