Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 236

Trades: 6,339

Volume: 22,429,397

Value: 29,244,399.01

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
2P	XRS1	6	14,371	21,454.82	1.5000	1.4900	1.5850	1.4950	1.5750	1.5950	-1.25
AAG	REGS	1	150	432.00	2.8800	2.8800	2.8800	2.8800	2.8800	2.9400	-2.04
ABN	XRS1	2	2,280	2,941.20	1.2900	1.2900	1.2900	1.2900	1.2900	1.3000	-0.77
ADS	XRSI	8	37	21,798.30	601.0000	578.0000	601.0000	589.1000	584.8000	618.0000	-5.37
ARS	REGS	2	400	2,600.00	6.5000	6.5000	6.5000	6.5000	6.5000	6.5000	0.00
AG	XRS1	19	8,922	13,593.02	1.5200	1.5160	1.5360	1.5240	1.5300	1.5160	0.92
MILK	XRS1	4	310	1,797.70	5.8200	5.7800	5.8200	5.8000	5.8000	5.8600	-1.02
ALRV	XRS1	1	5	240.00	48.0000	48.0000	48.0000	48.0000	48.0000	37.0000	29.73
ALR	REGS	6	1,096	1,415.56	1.2900	1.2900	1.3100	1.2900	1.3050	1.2900	1.16
BBGA	XRS1	1	4	9.28	2.3200	2.3200	2.3200	2.3200	2.3200	2.1000	10.48
ALU	REGS	16	13,123	20,257.70	1.6000	1.5300	1.6000	1.5450	1.5550	1.5500	0.32
ATB	REGS	3	1,140	581.68	0.5040	0.5040	0.5120	0.5100	0.5120	0.5060	1.19
APP	XRS1	3	272	2,217.92	8.1400	8.1400	8.1600	8.1600	8.1600	8.1600	0.00
AQ	REGS	85	371,854	205,051.70	0.5660	0.5400	0.5660	0.5520	0.5480	0.5660	-3.18
SIDG	XRS1	3	1,059	175.34	0.1400	0.1400	0.1990	0.1660	0.1990	0.1990	0.00
AST	XRS1	15	2,508	49,384.40	19.7000	19.5000	19.8500	19.7000	19.6500	19.8500	-1.01
UARG	XRS1	19	4,509	17,073.22	3.7400	3.7400	3.9000	3.7800	3.8800	3.7400	3.74
AROBS	XRS1	67	379,526	305,097.33	0.7990	0.7940	0.8130	0.8040	0.8130	0.7990	1.75
ARTE	REGS	4	141	1,771.30	12.9000	12.5000	12.9000	12.6000	12.5000	12.9000	-3.10
ASC	XRS1	6	220	479.40	2.2000	2.0600	2.2000	2.1800	2.1800	2.2000	-0.91
ATRD	XRS1	1	1	21.40	21.4000	21.4000	21.4000	21.4000	21.4000	19.5000	9.74
AVIO	XRS1	12	2,559	5,131.82	2.0200	2.0000	2.1800	2.0000	2.1800	2.4800	-12.10
TLV	REGS	1,011	578,039	9,776,535.70	17.0400	16.7000	17.0600	16.9200	16.7000	17.0400	-2.00
BAYN	XRSI	2	5	1,200.60	241.1500	236.0000	241.1500	240.1000	236.0000	238.7500	-1.15
BMW	XRSI	1	5	1,713.50	342.7000	342.7000	342.7000	342.7000	342.7000	343.0000	-0.09
BRM	REGS	1	40	92.00	2.3000	2.3000	2.3000	2.3000	2.3000	2.3000	0.00
BIO	REGS	13	7,556	4,237.60	0.5680	0.5540	0.5680	0.5600	0.5660	0.5660	0.00
BNET	REGS	49	218,165	59,920.08	0.2790	0.2715	0.2795	0.2745	0.2715	0.2760	-1.63
BONA	XRS1	32	197,192	239,716.38	1.1900	1.1650	1.2800	1.2150	1.2800	1.1900	7.56
BRCR	XRS1	1	13,000	3,900.00	0.3000	0.3000	0.3000	0.3000	0.3000	0.3000	0.00
BRD	REGS	294	81,581	907,144.34	11.1800	11.0200	11.1800	11.1200	11.1000	11.0000	0.91
BVB	REGS	6	205	6,640.70	32.4000	32.3000	32.4000	32.4000	32.3000	32.3000	0.00
TEL	REGS	55	5,529	93,948.40	17.3000	16.9000	17.3000	17.0000	16.9500	17.2000	-1.45
CAIN	XRS1	1	8	224.00	28.0000	28.0000	28.0000	28.0000	28.0000	34.8000	-19.54
CEON	REGS	3	3,100	1,323.70	0.4270	0.4270	0.4270	0.4270	0.4270	0.4130	3.39
CEPO	XRS1	1	4	9.84	2.4600	2.4600	2.4600	2.4600	2.4600	2.4600	0.00
CCOM	XRS1	1	100	4.30	0.0430	0.0430	0.0430	0.0430	0.0430	0.0430	0.00
CRC	REGS	6	280	4,228.00	15.1000	15.1000	15.1000	15.1000	15.1000	15.0500	0.33
CHRD	XRS1	11	155	4,441.20	28.8000	28.0000	30.6000	28.6000	30.0000	30.6000	-1.96
CLUJ	XRS1	1	100	35.00	0.3500	0.3500	0.3500	0.3500	0.3500	0.4500	-22.22
CMF	REGS	2	3,500	5,250.00	1.5000	1.5000	1.5000	1.5000	1.5000	1.6700	-10.18
CBKN	XRSI	3	270	9,633.90	35.5700	35.5700	35.7700	35.6800	35.7700	35.0500	2.05
CMP	REGS	1	990	407.88	0.4120	0.4120	0.4120	0.4120	0.4120	0.4120	0.00
RCHI	XRS1	1	1,000	145.00	0.1450	0.1450	0.1450	0.1450	0.1450	0.1200	20.83
COTN	XRS1	3	1,021	5,289.65	5.1500	5.1500	6.6500	5.2000	6.6500	5.1500	29.13
CMVX	XRS1	10	606	24,323.60	41.2000	40.0000	41.2000	40.2000	40.0000	41.4000	-3.38
COMI	REGS	9	2,557,947	11,559.51	0.0045	0.0045	0.0055	0.0045	0.0055	0.0050	10.00
CC	XRS1	8	2,629	8,444.25	3.1900	3.1900	3.3300	3.2100	3.3300	3.3500	-0.60
COTE	REGS	53	720	44,479.40	61.0000	61.0000	62.4000	61.8000	62.0000	62.2000	-0.32
CTT	XRSI	1	3	669.00	223.0000	223.0000	223.0000	223.0000	223.0000	223.3000	-0.13
COS	REGS	6	581	2,124.96	3.4000	3.4000	3.7600	3.6600	3.7600	3.7800	-0.53
DAFR	REGS	4	20,010	248.13	0.0122	0.0122	0.0132	0.0124	0.0132	0.0138	-4.35
DBK	XRSI	3	195	7,375.28	37.8650	37.5000	37.8650	37.8200	37.7700	37.1350	1.71
LHA	XRSI	12	1,673	49,187.83	29.2000	29.0500	29.8800	29.4000	29.0500	29.1350	-0.29
DIGI	REGS	86	4,076	128,928.10	31.9000	30.7000	32.0000	31.6000	31.5000	30.3000	3.96
DN	XRS1	23	47,838	31,180.04	0.6600	0.6500	0.6760	0.6520	0.6760	0.6800	-0.59
DENT	XRS1	13	10,860	20,523.88	2.1200	1.6800	2.1200	1.8900	1.6800	2.1200	-20.75
EMTL	XRS1	3	119	2,856.00	24.0000	24.0000	24.0000	24.0000	24.0000	24.4000	-1.64
EBS	REGS	69	3,203	357,718.15	111.0000	110.1000	113.4500	111.7000	113.4500	109.0000	4.08
EVER	REGS	40	814,504	1,006,295.36	1.2200	1.2200	1.2650	1.2350	1.2650	1.2150	4.12
FACY	XRS1	1	10	85.00	8.5000	8.5000	8.5000	8.5000	8.5000	7.8000	8.97
RMAH	REGS	20	50,933	30,846.68	0.6160	0.6000	0.6360	0.6060	0.6020	0.6160	-2.27
FRB	XRS1	75	165,017	76,789.77	0.4950	0.4510	0.4970	0.4650	0.4690	0.4930	-4.87
FP	REGS	507	1,201,354	2,102,082.66	1.7760	1.7300	1.7780	1.7500	1.7500	1.7600	-0.57
SEOM	XRS1	2	1,601	1,681.05	1.0500	1.0500	1.0500	1.0500	1.0500	1.0500	0.00
CAB	XRS1	4	60,175	5,331.28	0.0790	0.0790	0.0900	0.0886	0.0900	0.0867	3.81
GRIU	XRS1	2	760	813.20	1.0700	1.0700	1.0700	1.0700	1.0700	0.8300	28.92
GSH	XRS1	5	1,900	3,617.00	1.9050	1.9000	1.9050	1.9050	1.9000	1.9050	-0.26
HAI	XRS1	15	38,866	61,208.00	1.5600	1.5550	1.6000	1.5750	1.5900	1.5800	0.63
IAMU	XRS1	2	240	2,314.80	9.6000	9.6000	12.3000	9.6500	12.3000	9.6000	28.13
IARV	REGS	7	1,662	15,422.84	9.3000	9.2200	9.3000	9.2800	9.3000	9.5000	-2.11
HUNT	XRS1	14	9,013	4,859.20	0.5550	0.5290	0.5550	0.5390	0.5460	0.5450	0.18
ARCV	XRS1	4	9,922	1,143.53	0.1160	0.1150	0.1160	0.1150	0.1150	0.1310	-12.21
IMP	REGS	18	331,220	125,922.22	0.3650	0.3590	0.4200	0.3800	0.4200	0.3900	7.69
INTA	XRS1	2	29	319.00	11.0000	11.0000	11.0000	11.0000	11.0000	13.8000	-20.29
AMAL	XRS1	1	2,045	114.52	0.0560	0.0560	0.0560	0.0560	0.0560	0.0560	0.00
IPRU	XRS1	7	8,750	3,456.33	0.3940	0.3940	0.4000	0.3960	0.4000	0.3880	3.09
IPRO	XRS1	3	120	802.60	6.6500	6.6500	6.8000	6.7000	6.8000	6.6500	2.26
LIH	XRS1	16	4,556	13,747.80	3.0000	2.9500	3.0500	3.0200	3.0500	3.0600	-0.33
MAMA	XRS1	67	424,434	87,339.60	0.2200	0.2010	0.2260	0.2060	0.2120	0.2400	-11.67
MAM	XRS1	1	64	231.68	3.6200	3.6200	3.6200	3.6200	3.6200	3.6200	0.00
MABE	XRS1	1	4	8.00	2.0000	2.0000	2.0000	2.0000	2.0000	2.0000	0.00
M	REGS	62	8,917	160,125.46	18.0000	17.7200	18.2400	17.9600	17.7600	18.0000	-1.33
DAI	XRSI	5	15	3,841.55	258.0000	255.0000	258.0000	256.1000	255.0000	264.5000	-3.59
MET	XRS1	13	34,549	32,002.01	0.9200	0.8900	0.9900	0.9250	0.9450	0.9500	-0.53
MELE	XRS1	1	2	148.00	74.0000	74.0000	74.0000	74.0000	74.0000	59.5000	24.37
MOIB	XRS1	7	1,725	1,073.10	0.6400	0.5750	0.6400	0.6200	0.6350	0.6400	-0.78
MOBT	XRS1	3	6,030	2,453.95	0.4060	0.4060	0.5250	0.4080	0.5250	0.4060	29.31
NRF	XRS1	30	5,829	41,840.65	7.1700	7.1100	7.3100	7.1800	7.2300	7.1200	1.54
OIL	REGS	23	69,661	10,333.99	0.1485	0.1460	0.1540	0.1485	0.1510	0.1540	-1.95
SNP	REGS	734	11,039,259	4,514,689.41	0.4000	0.4000	0.4195	0.4090	0.4180	0.3985	4.89
ONE	REGS	63	201,930	234,821.60	1.1780	1.1440	1.1780	1.1620	1.1640	1.1400	2.11
PBK	REGS	10	33,963	2,441.75	0.0766	0.0710	0.0766	0.0720	0.0756	0.0780	-3.08
PRBU	XRS1	1	1	1,530.00	1,530.0000	1,530.0000	1,530.0000	1,530.0000	1,530.0000	1,200.0000	27.50
PREB	REGS	9	108,132	198,775.50	1.8400	1.7150	1.8500	1.8400	1.8500	1.8400	0.54
PREH	REGS	3	500	1,034.00	2.0000	1.9900	2.3600	2.0600	2.3600	2.3000	2.61
VAC	XRS1	1	6	36.90	6.1500	6.1500	6.1500	6.1500	6.1500	5.6500	8.85
PPL	REGS	57	5,887	73,995.70	14.9000	11.9000	14.9000	12.6000	12.8000	14.0000	-8.57
PRSN	XRS1	10	55,623	4,520.17	0.0886	0.0766	0.0886	0.0814	0.0878	0.0888	-1.13
WINE	REGS	81	23,959	206,403.07	8.7000	8.5900	8.7000	8.6100	8.6000	8.7000	-1.15
RKOT	XRS1	4	618	500.59	0.8100	0.8100	0.8120	0.8100	0.8100	0.8100	0.00
REVA	XRS1	1	55	484.00	8.8000	8.8000	8.8000	8.8000	8.8000	9.0000	-2.22
ROC1	XRS1	5	236	1,987.12	8.4200	8.4200	8.4200	8.4200	8.4200	8.4200	0.00
MCAB	REGS	4	3,480	487.80	0.1400	0.1400	0.1475	0.1400	0.1400	0.1475	-5.08
ROCE	REGS	27	113,731	39,347.03	0.3430	0.3390	0.3580	0.3460	0.3450	0.3440	0.29
BRNA	XRS1	27	1,851	42,617.40	24.0000	23.0000	24.2000	23.0000	23.8000	24.0000	-0.83
RRC	REGS	7	18,788	1,364.26	0.0770	0.0700	0.0770	0.0725	0.0770	0.0720	6.94
PTR	REGS	74	159,632	123,585.56	0.7780	0.7500	0.7860	0.7740	0.7740	0.7780	-0.51
RPH	REGS	1	100	18.50	0.1850	0.1850	0.1850	0.1850	0.1850	0.1850	0.00
SNN	REGS	197	11,574	490,027.85	41.8500	41.6500	42.9000	42.3500	42.5000	41.8000	1.67
SNG	REGS	268	22,440	891,488.60	39.3000	39.2000	40.0000	39.7500	40.0000	38.8000	3.09
TGN	REGS	149	1,331	311,451.50	230.0000	230.0000	237.0000	234.0000	233.5000	230.0000	1.52
SAFE	XRS1	32	14,947	35,145.59	2.3500	2.3450	2.3950	2.3500	2.3700	2.3400	1.28
SNC	XRS1	2	58	118.00	2.0000	2.0000	2.1000	2.0400	2.1000	2.0000	5.00
SNO	REGS	2	200	800.00	4.0000	4.0000	4.0000	4.0000	4.0000	4.0200	-0.50
SAP	XRSI	2	28	11,476.25	410.0000	409.8500	410.0000	409.8500	409.8500	412.6000	-0.67
SATU	XRS1	3	721	3,460.80	4.8000	4.8000	4.8000	4.8000	4.8000	4.5800	4.80
SIF1	REGS	27	104,941	255,684.72	2.4100	2.4000	2.4500	2.4400	2.4500	2.4000	2.08
SIF4	REGS	8	5,595	6,782.15	1.2150	1.2100	1.2500	1.2100	1.2150	1.2600	-3.57
SIF5	REGS	15	18,849	32,422.08	1.7200	1.7200	1.7500	1.7200	1.7200	1.7500	-1.71
SIGS	XRS1	7	11,000	3,316.79	0.2760	0.2680	0.3260	0.3020	0.3260	0.3300	-1.21
SMTL	XRS1	27	1,898	47,902.60	24.9000	24.9000	25.4500	25.2500	25.2000	24.9000	1.20
SPX	XRS1	5	10,605	3,011.66	0.2820	0.2820	0.2920	0.2840	0.2920	0.2940	-0.68
SOCP	REGS	7	18,114	16,212.63	0.9000	0.8950	0.9000	0.8950	0.8950	0.9000	-0.56
EL	REGS	122	22,193	136,946.63	6.2800	6.1200	6.3000	6.1700	6.1500	6.1000	0.82
CODE	XRS1	6	510	3,331.60	6.5600	6.5000	6.5600	6.5400	6.5400	6.4000	2.19
SFG	REGS	4	440	5,463.25	12.4000	12.4000	12.6000	12.4000	12.5500	12.4000	1.21
BRK	REGS	44	1,051,432	127,322.28	0.1240	0.1200	0.1240	0.1212	0.1230	0.1216	1.15
REIT	XRS1	8	32,100	5,157.52	0.1610	0.1600	0.1630	0.1605	0.1630	0.1610	1.24
TRP	REGS	311	848,483	400,066.95	0.4845	0.4580	0.4845	0.4715	0.4660	0.4800	-2.92
TBK	REGS	15	879	16,053.35	18.3500	18.1500	18.4000	18.2500	18.4000	18.3500	0.27
TRANSI	REGS	23	45,114	11,643.79	0.2680	0.2530	0.2680	0.2580	0.2570	0.2550	0.78
TTS	REGS	61	44,947	440,276.95	10.0000	9.7000	10.0000	9.8000	9.7400	9.9000	-1.62
TBM	REGS	4	4,932	1,198.88	0.2440	0.2430	0.2440	0.2430	0.2430	0.2440	-0.41
TUFE	REGS	1	1,000	274.00	0.2740	0.2740	0.2740	0.2740	0.2740	0.2840	-3.52
EFO	REGS	1	2,000	370.00	0.1850	0.1850	0.1850	0.1850	0.1850	0.1840	0.54
UNP	XRSI	10	1,484	29,393.34	20.3000	19.5300	20.3000	19.8100	19.6300	18.9000	3.86
BIOW	XRS1	60	251,635	37,925.73	0.1710	0.1400	0.1710	0.1505	0.1570	0.2000	-21.50
SCD	REGS	1	200	380.00	1.9000	1.9000	1.9000	1.9000	1.9000	1.9000	0.00

Last session trades