Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 236

Trades: 5,144

Volume: 15,565,785

Value: 27,384,314.67

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	28	15,065	79,670.54	5.3200	5.2200	5.3400	5.2800	5.3400	5.3200	0.38
2P	XRS1	22	17,510	30,347.89	1.7650	1.6350	1.7650	1.7350	1.7500	1.7650	-0.85
AAG	REGS	7	1,154	3,794.88	3.3800	3.2400	3.3800	3.2800	3.2400	3.3600	-3.57
ABN	XRS1	8	3,300	4,892.01	1.4500	1.4500	1.5800	1.4800	1.5800	1.5500	1.94
ADISS	XRS1	6	749	586.72	0.8150	0.7750	0.8150	0.7850	0.8150	0.8150	0.00
ARS	REGS	7	1,472	11,204.70	7.6500	7.6000	7.8000	7.6000	7.8000	7.7000	1.30
AAB	XRS1	4	164	828.20	5.0500	5.0500	5.0500	5.0500	5.0500	5.1000	-0.98
AG	XRS1	16	17,327	20,919.38	1.2350	1.2000	1.2350	1.2050	1.2350	1.2300	0.41
MILK	XRS1	15	3,143	18,335.44	6.0000	5.8000	6.0000	5.8400	5.8000	6.0000	-3.33
CLAIM	XRS1	19	3,328	12,943.56	3.8600	3.6400	4.2000	3.8800	4.2000	4.2000	0.00
AGQR	XRS1	1	10	31.00	3.1000	3.1000	3.1000	3.1000	3.1000	3.1400	-1.27
ALR	REGS	19	14,795	24,545.09	1.6600	1.6500	1.6700	1.6600	1.6700	1.6550	0.91
BBGA	XRS1	2	1,450	3,692.00	2.5400	2.5400	2.5600	2.5400	2.5600	2.5600	0.00
ALU	REGS	18	12,362	23,004.30	1.8800	1.8350	1.8800	1.8600	1.8750	1.8600	0.81
ATB	REGS	19	114,972	70,299.22	0.6080	0.6060	0.6180	0.6120	0.6180	0.6080	1.64
APP	XRS1	1	1	6.85	6.8500	6.8500	6.8500	6.8500	6.8500	6.1500	11.38
AQ	REGS	8	526,051	374,548.36	0.7120	0.7100	0.7140	0.7120	0.7140	0.7120	0.28
AST	XRS1	3	145	3,662.10	25.2000	25.2000	25.4000	25.3000	25.4000	25.3000	0.40
UARG	XRS1	1	50	124.00	2.4800	2.4800	2.4800	2.4800	2.4800	2.4800	0.00
AROBS	XRS1	33	52,980	52,016.72	0.9830	0.9800	0.9880	0.9820	0.9880	0.9890	-0.10
ASC	XRS1	3	182	642.76	3.6100	3.5000	3.6300	3.5300	3.6300	3.6400	-0.27
ATRD	XRS1	9	1,226	36,053.80	28.8000	27.2000	30.0000	29.4000	29.8000	27.2000	9.56
TLV	REGS	274	101,532	1,966,694.06	19.3000	19.2200	19.4400	19.3700	19.4000	19.2000	1.04
BIO	REGS	15	28,081	18,233.35	0.6500	0.6460	0.6640	0.6500	0.6640	0.6600	0.61
BNET	REGS	29	115,993	34,033.13	0.2970	0.2900	0.2980	0.2930	0.2970	0.2970	0.00
BRD	REGS	163	45,715	560,272.74	12.1000	12.0600	12.3400	12.2600	12.3000	12.0400	2.16
BUCV	XRS1	2	3,548	2,482.68	0.7000	0.6950	0.7000	0.7000	0.6950	0.7200	-3.47
BVB	REGS	38	1,650	75,304.70	45.8000	45.4000	46.0000	45.6000	46.0000	45.7000	0.66
TEL	REGS	32	2,553	64,893.20	25.4000	25.1000	25.5000	25.4000	25.5000	25.3000	0.79
CBC	REGS	11	74	5,744.00	83.0000	75.0000	83.0000	77.5000	80.0000	83.5000	-4.19
CEON	REGS	8	21,647	10,163.96	0.4690	0.4660	0.4700	0.4700	0.4660	0.4700	-0.85
CEPO	XRS1	1	414	1,059.84	2.5600	2.5600	2.5600	2.5600	2.5600	2.5000	2.40
CCOM	XRS1	3	152	6.76	0.0390	0.0390	0.0445	0.0445	0.0445	0.0415	7.23
CRC	REGS	8	1,198	22,873.55	19.0000	19.0000	19.5500	19.1000	19.5500	19.0500	2.62
CHRD	XRS1	15	474	11,658.80	25.2000	24.0000	25.8000	24.6000	25.8000	24.0000	7.50
CMCM	REGS	1	1	0.30	0.3000	0.3000	0.3000	0.3000	0.3000	0.3000	0.00
CMF	REGS	4	1,090	2,507.00	2.3000	2.3000	2.3000	2.3000	2.3000	2.4600	-6.50
CMP	REGS	3	16,000	7,372.00	0.4600	0.4600	0.4620	0.4610	0.4620	0.4600	0.43
COET	XRS1	1	100	690.00	6.9000	6.9000	6.9000	6.9000	6.9000	7.1000	-2.82
COTN	XRS1	2	115	503.70	4.3800	4.3800	4.3800	4.3800	4.3800	4.1000	6.83
COBU	XRS1	1	409	200.41	0.4900	0.4900	0.4900	0.4900	0.4900	0.7000	-30.00
COTE	REGS	64	1,339	98,062.80	73.8000	73.0000	73.8000	73.2000	73.2000	73.6000	-0.54
CFED	XRS1	8	5,970	2,182.60	0.3300	0.3300	0.4500	0.3660	0.3600	0.4600	-21.74
DAFR	REGS	6	151,600	1,886.75	0.0125	0.0120	0.0125	0.0125	0.0120	0.0125	-4.00
DBK	XRSI	5	75	3,577.50	48.0000	47.5000	48.0000	47.7000	47.5000	48.4450	-1.95
DIGI	REGS	47	2,816	101,853.30	36.0000	35.9000	36.5000	36.2000	36.5000	35.9000	1.67
DN	XRS1	21	104,498	76,260.30	0.7320	0.7260	0.7320	0.7300	0.7300	0.7300	0.00
DENT	XRS1	4	1,008	1,773.31	1.7600	1.6500	1.7600	1.7600	1.6500	1.6800	-1.79
ELMA	REGS	2	7,098	1,277.44	0.1800	0.1780	0.1800	0.1800	0.1780	0.1800	-1.11
ELZY	XRS1	8	268	3,540.80	14.9000	12.9000	14.9000	13.2000	14.4000	13.2000	9.09
ELV	XRS1	2	300	210.00	0.7000	0.7000	0.7000	0.7000	0.7000	0.7000	0.00
EBS	REGS	30	309	46,709.50	153.0500	150.3000	153.3000	151.1500	153.3000	152.6500	0.43
EVER	REGS	21	45,395	59,986.75	1.3150	1.3100	1.3250	1.3200	1.3200	1.3200	0.00
RMAH	REGS	2	895	581.75	0.6500	0.6500	0.6500	0.6500	0.6500	0.6500	0.00
FEP	XRS1	3	30,000	3,600.00	0.1200	0.1200	0.1200	0.1200	0.1200	0.1200	0.00
FIMA	XRS1	1	218	1,526.00	7.0000	7.0000	7.0000	7.0000	7.0000	5.9500	17.65
FRB	XRS1	35	121,534	43,196.23	0.3620	0.3530	0.3650	0.3550	0.3530	0.3620	-2.49
FP	REGS	135	675,995	1,368,131.18	2.0200	2.0100	2.0300	2.0250	2.0250	2.0100	0.75
SEOM	XRS1	1	100	138.00	1.3800	1.3800	1.3800	1.3800	1.3800	1.3800	0.00
CAB	XRS1	3	3,600	191.05	0.0530	0.0530	0.0555	0.0530	0.0555	0.0555	0.00
GSH	XRS1	16	14,088	21,371.72	1.5800	1.5000	1.5800	1.5200	1.5000	1.5600	-3.85
HAI	XRS1	79	106,829	124,721.08	1.1600	1.1550	1.1900	1.1700	1.1600	1.1850	-2.11
IARV	REGS	33	8,934	108,394.00	12.6000	11.8500	12.6000	12.1500	12.4000	12.7500	-2.75
HUNT	XRS1	134	343,749	137,154.02	0.4200	0.3900	0.4200	0.3990	0.4000	0.4280	-6.54
IMP	REGS	6	11,257	3,185.24	0.2840	0.2800	0.2840	0.2830	0.2820	0.2820	0.00
INOX	XRS1	1	57	110.58	1.9400	1.9400	1.9400	1.9400	1.9400	1.9400	0.00
AMAL	XRS1	1	100	5.50	0.0550	0.0550	0.0550	0.0550	0.0550	0.0425	29.41
IPHI	XRS1	2	20	1,187.50	59.0000	59.0000	59.5000	59.5000	59.5000	59.0000	0.85
IPRU	XRS1	3	11,400	7,074.00	0.6200	0.6200	0.6350	0.6200	0.6350	0.6150	3.25
LIH	XRS1	33	11,640	29,239.60	2.5000	2.4700	2.5400	2.5100	2.5200	2.4800	1.61
LION	REGS	11	4,930	11,883.30	2.4100	2.4100	2.4300	2.4100	2.4300	2.4400	-0.41
MACO	XRS1	2	18	403.20	22.4000	22.4000	22.4000	22.4000	22.4000	21.4000	4.67
MAMA	XRS1	6	10,290	2,540.94	0.2480	0.2460	0.2500	0.2460	0.2460	0.2460	0.00
MAM	XRS1	2	9	24.28	2.6800	2.6800	2.8400	2.7000	2.8400	2.8400	0.00
M	REGS	93	43,676	764,681.74	17.3400	17.2000	17.8800	17.5000	17.8400	17.1600	3.96
MIB	XRS1	8	1,726	27,651.00	16.1000	16.0000	16.1000	16.0000	16.0000	16.9000	-5.33
NEOL	XRS1	2	5,000	927.00	0.1860	0.1850	0.1860	0.1850	0.1850	0.1750	5.71
NRF	XRS1	18	7,034	45,155.50	6.4200	6.3200	6.6000	6.4200	6.5000	6.5600	-0.91
OIL	REGS	32	115,031	13,285.00	0.1175	0.1150	0.1175	0.1155	0.1160	0.1160	0.00
SNP	REGS	388	5,520,405	2,715,003.88	0.4940	0.4890	0.4940	0.4918	0.4930	0.4940	-0.20
ONE	REGS	210	3,463,598	3,263,453.06	0.9310	0.9310	0.9540	0.9420	0.9540	0.9600	-0.63
PBK	REGS	9	35,001	2,948.50	0.0835	0.0835	0.0860	0.0840	0.0860	0.0835	2.99
PREB	REGS	51	507,323	951,757.72	2.0000	1.8400	2.2800	1.8800	2.1000	2.1400	-1.87
PPL	REGS	2	100	1,100.00	11.0000	11.0000	11.0000	11.0000	11.0000	10.5000	4.76
PRSN	XRS1	39	297,022	38,405.99	0.1270	0.1270	0.1325	0.1295	0.1300	0.1270	2.36
WINE	REGS	133	29,875	290,559.87	9.8600	9.6900	9.8900	9.7300	9.8400	9.8600	-0.20
RKOT	XRS1	17	22,615	9,379.83	0.4440	0.4050	0.4440	0.4150	0.4270	0.4460	-4.26
REVA	XRS1	11	818	8,055.96	9.8000	9.7800	9.9000	9.8400	9.9000	9.8000	1.02
ROC1	XRS1	3	184	1,619.20	8.8000	8.8000	8.8000	8.8000	8.8000	8.5600	2.80
MCAB	REGS	4	5,300	670.95	0.1285	0.1265	0.1285	0.1265	0.1280	0.1285	-0.39
ROCE	REGS	43	127,229	51,109.95	0.4060	0.4000	0.4060	0.4020	0.4060	0.4020	1.00
BRNA	XRS1	4	200	12,200.00	61.0000	61.0000	61.0000	61.0000	61.0000	61.0000	0.00
RRC	REGS	4	15,000	1,220.00	0.0820	0.0800	0.0820	0.0815	0.0800	0.0820	-2.44
PTR	REGS	19	12,116	6,426.95	0.5400	0.5240	0.5400	0.5300	0.5380	0.5220	3.07
SNN	REGS	613	84,021	4,317,417.20	50.8000	50.7000	52.2000	51.4000	51.8000	51.0000	1.57
SNG	REGS	209	24,603	974,333.45	39.6000	39.4500	39.9000	39.6000	39.9000	39.4000	1.27
TGN	REGS	439	93,711	1,567,910.80	17.1200	16.6600	17.1200	16.7400	16.7800	17.0000	-1.29
SAFE	REGS	67	16,415	49,703.21	3.0700	3.0000	3.0700	3.0300	3.0600	3.0700	-0.33
SNO	REGS	1	107	502.90	4.7000	4.7000	4.7000	4.7000	4.7000	4.5600	3.07
SATU	XRS1	7	1,279	12,536.65	9.0500	9.0500	9.9500	9.8000	9.9500	8.8000	13.07
SIF4	REGS	13	6,893	9,068.05	1.3200	1.3100	1.3250	1.3150	1.3250	1.3200	0.38
SIF5	REGS	24	34,524	58,977.42	1.7100	1.7050	1.7150	1.7100	1.7050	1.7100	-0.29
CACU	XRS1	3	290	11,256.20	39.0000	38.8000	39.0000	38.8000	39.0000	39.0000	0.00
SMTL	XRS1	32	1,918	62,796.90	32.7000	32.6000	32.9000	32.7000	32.9000	32.7000	0.61
SPX	XRS1	3	10,670	3,286.36	0.3080	0.3080	0.3080	0.3080	0.3080	0.3160	-2.53
SOCP	REGS	2	1,150	1,017.75	0.8850	0.8850	0.8850	0.8850	0.8850	0.8850	0.00
NAPO	REGS	5	180	1,053.50	7.0000	5.4000	7.0000	5.8500	5.4000	6.3000	-14.29
EL	REGS	70	77,623	676,738.23	8.7800	8.6200	8.8000	8.7200	8.8000	8.6100	2.21
CODE	XRS1	10	3,790	24,001.00	6.5800	6.3200	6.5800	6.3400	6.3800	6.3200	0.95
SFG	REGS	71	68,918	1,204,121.75	17.3000	17.3000	17.6500	17.4500	17.6000	17.1500	2.62
BRK	REGS	22	112,983	13,211.12	0.1200	0.1160	0.1200	0.1170	0.1190	0.1190	0.00
REIT	XRS1	2	3,392	549.20	0.1620	0.1610	0.1620	0.1620	0.1610	0.1580	1.90
STOF	XRS1	1	4	12.40	3.1000	3.1000	3.1000	3.1000	3.1000	3.1000	0.00
TRP	REGS	110	1,303,233	692,173.00	0.5320	0.5300	0.5380	0.5310	0.5330	0.5320	0.19
TBK	REGS	66	2,695	53,665.00	20.2000	19.8000	20.2000	19.9000	19.8000	20.4000	-2.94
TRANSI	REGS	16	99,960	30,290.21	0.3020	0.3000	0.3050	0.3030	0.3040	0.3050	-0.33
TTS	REGS	33	7,794	105,221.65	13.5500	13.4500	13.5500	13.5000	13.5000	13.5500	-0.37
TBM	REGS	13	26,772	6,597.29	0.2470	0.2430	0.2480	0.2460	0.2460	0.2470	-0.40
TUFE	REGS	5	5,955	1,734.65	0.3000	0.2900	0.3000	0.2920	0.2900	0.3000	-3.33
UCM	REGS	3	1,300	504.50	0.3900	0.3880	0.3900	0.3880	0.3880	0.3880	0.00
BIOW	XRS1	4	151	27.77	0.1740	0.1740	0.1840	0.1840	0.1840	0.1850	-0.54
ALW	XRS1	4	524	5,223.90	9.9800	9.9600	9.9800	9.9600	9.9600	9.4400	5.51
VNC	REGS	4	5,580	887.22	0.1590	0.1590	0.1590	0.1590	0.1590	0.1590	0.00
SCD	REGS	1	25	50.50	2.0200	2.0200	2.0200	2.0200	2.0200	2.0200	0.00

Last session trades