BVB - Historical trading info

Monday | May 29, 2023 |
Market Status: Closed

Advanced search

Historical trading info

Financial instrument type

Date

Exchange segment

Market

Tier

Totals for the trading session:

Symbols: 208

Trades: 4,401

Volume: 7,624,356

Value: 29,460,475.30

Symbol	Market	Trades	Volume	Value	Open	Low	High	Avg.	Close	Ref. price	Var. (%)
BENTO	XRS1	3	63	335.08	5.3200	5.2400	5.3200	5.3200	5.2400	5.3400	-1.87
2P	XRS1	10	6,758	11,798.81	1.6850	1.6850	1.7550	1.7450	1.7500	1.7500	0.00
AAG	REGS	5	808	2,682.08	3.3200	3.2800	3.3200	3.3200	3.2800	3.2400	1.23
ARS	REGS	10	4,740	36,569.30	7.8000	7.6500	7.8000	7.7000	7.7000	7.8000	-1.28
AAB	XRS1	7	878	4,432.44	5.1000	4.8800	5.1000	5.0500	5.1000	5.0500	0.99
AG	XRS1	16	9,075	11,068.05	1.2000	1.2000	1.2450	1.2200	1.2350	1.2350	0.00
MILK	XRS1	11	550	3,159.94	5.9800	5.7200	5.9800	5.7400	5.7200	5.8000	-1.38
AGQR	XRS1	3	130	375.40	3.1000	2.8600	3.1000	2.8800	3.1000	3.1000	0.00
ALR	REGS	71	44,623	71,958.13	1.6500	1.5900	1.6500	1.6150	1.5950	1.6700	-4.49
ALU	REGS	23	7,599	14,254.23	1.8800	1.8650	1.8800	1.8750	1.8750	1.8750	0.00
ATB	REGS	28	61,371	37,386.01	0.6180	0.6080	0.6180	0.6100	0.6140	0.6180	-0.65
APP	XRS1	8	589	3,595.65	6.1500	6.1000	6.1500	6.1000	6.1000	6.8500	-10.95
AQ	REGS	31	82,625	58,732.20	0.7160	0.7060	0.7180	0.7100	0.7160	0.7140	0.28
AST	XRS1	6	1,119	28,199.00	25.2000	25.2000	25.4000	25.2000	25.4000	25.4000	0.00
AROBS	XRS1	39	42,252	41,359.41	0.9780	0.9750	0.9880	0.9790	0.9880	0.9880	0.00
ARTE	REGS	2	69	932.20	13.5000	13.5000	13.6000	13.5000	13.6000	13.5000	0.74
ASC	XRS1	2	1,152	4,032.26	3.5000	3.5000	3.6300	3.5000	3.6300	3.6300	0.00
ATRD	XRS1	1	15	459.00	30.6000	30.6000	30.6000	30.6000	30.6000	29.8000	2.68
TLV	DEALS	1	400,000	7,760,000.00	19.4000	19.4000	19.4000	19.4000	19.4000	19.4000	0.00
TLV	REGS	264	100,170	1,947,033.22	19.4400	19.3800	19.5000	19.4400	19.4500	19.4000	0.26
BMW	XRSI	1	2	1,040.00	520.0000	520.0000	520.0000	520.0000	520.0000	513.0000	1.36
BRM	REGS	1	100	248.00	2.4800	2.4800	2.4800	2.4800	2.4800	2.4800	0.00
BIO	REGS	24	47,218	31,422.87	0.6480	0.6480	0.6700	0.6660	0.6680	0.6640	0.60
BNET	REGS	17	227,794	67,024.20	0.2930	0.2930	0.2970	0.2940	0.2930	0.2970	-1.35
BONA	XRS1	6	1,209	1,637.25	1.3500	1.3500	1.3900	1.3500	1.3500	1.4000	-3.57
BRD	REGS	211	50,412	620,818.42	12.3200	12.2200	12.4000	12.3200	12.2800	12.3000	-0.16
BVB	REGS	31	651	29,713.80	46.0000	45.5000	46.0000	45.6000	45.5000	46.0000	-1.09
TEL	REGS	58	6,684	168,664.40	25.5000	24.9000	25.6000	25.2000	25.0000	25.5000	-1.96
CBC	REGS	5	52	3,980.00	76.5000	76.0000	78.0000	76.5000	76.0000	80.0000	-5.00
CEON	REGS	2	802	373.78	0.4660	0.4660	0.4690	0.4660	0.4690	0.4660	0.64
CCOM	XRS1	6	51,202	2,296.87	0.0445	0.0390	0.0470	0.0450	0.0395	0.0445	-11.24
CRC	REGS	14	807	15,457.90	19.5500	18.5000	19.6000	19.1500	19.6000	19.5500	0.26
CHRD	XRS1	7	397	9,587.40	24.0000	24.0000	24.8000	24.2000	24.8000	25.8000	-3.88
CICO	XRS1	7	126	2,666.60	21.2000	16.6000	21.2000	21.2000	21.2000	21.0000	0.95
MALI	XRS1	3	30	792.00	26.4000	26.4000	26.4000	26.4000	26.4000	26.4000	0.00
CMF	REGS	2	346	830.40	2.4000	2.4000	2.4000	2.4000	2.4000	2.3000	4.35
CBKN	XRSI	1	100	4,852.00	48.5200	48.5200	48.5200	48.5200	48.5200	48.0000	1.08
CMP	REGS	3	7,371	3,405.40	0.4620	0.4620	0.4620	0.4620	0.4620	0.4620	0.00
COTN	XRS1	2	100	498.62	4.9800	4.9800	5.0000	4.9800	5.0000	4.3800	14.16
COBU	XRS1	2	2,505	1,253.00	0.5000	0.5000	0.6000	0.5000	0.6000	0.4900	22.45
COMI	REGS	1	5,350	26.75	0.0050	0.0050	0.0050	0.0050	0.0050	0.0050	0.00
CC	XRS1	8	657	2,784.38	4.2000	4.2000	4.3800	4.2400	4.3800	4.3800	0.00
COTE	REGS	81	3,285	239,541.80	73.0000	72.4000	73.2000	73.0000	72.6000	73.2000	-0.82
CFED	XRS1	2	30	11.06	0.3980	0.3100	0.3980	0.3680	0.3100	0.3600	-13.89
DAFR	REGS	2	170,000	2,125.00	0.0125	0.0125	0.0125	0.0125	0.0125	0.0120	4.17
DIGI	REGS	69	4,339	156,716.50	36.5000	35.8000	36.7000	36.1000	36.3000	36.5000	-0.55
DN	XRS1	13	166,303	121,368.55	0.7300	0.7220	0.7300	0.7300	0.7300	0.7300	0.00
DENT	XRS1	1	67	113.90	1.7000	1.7000	1.7000	1.7000	1.7000	1.6500	3.03
ELJ	REGS	1	862	117.23	0.1360	0.1360	0.1360	0.1360	0.1360	0.1360	0.00
ELMA	REGS	7	16,898	3,094.33	0.1830	0.1780	0.1840	0.1830	0.1830	0.1780	2.81
ELV	XRS1	1	300	210.00	0.7000	0.7000	0.7000	0.7000	0.7000	0.7000	0.00
EBS	REGS	17	297	45,486.40	153.9000	151.9000	155.0000	153.1500	152.1500	153.3000	-0.75
EVER	REGS	16	27,073	35,830.32	1.3200	1.3150	1.3250	1.3250	1.3150	1.3200	-0.38
RMAH	REGS	8	23,592	15,400.40	0.6500	0.6500	0.6550	0.6550	0.6550	0.6500	0.77
FRB	XRS1	10	18,749	6,659.49	0.3580	0.3530	0.3590	0.3550	0.3580	0.3530	1.42
FP	REGS	152	987,560	2,004,732.74	2.0250	2.0200	2.0350	2.0300	2.0250	2.0250	0.00
FOJE	XRS1	5	10,091	88,796.25	8.8000	8.7500	8.8000	8.8000	8.8000	8.7500	0.57
SEOM	XRS1	7	1,700	2,263.00	1.3100	1.3100	1.3700	1.3300	1.3700	1.3800	-0.72
CAB	XRS1	1	13	0.67	0.0515	0.0515	0.0515	0.0515	0.0515	0.0555	-7.21
GSH	XRS1	4	291	451.78	1.5000	1.5000	1.5800	1.5500	1.5800	1.5000	5.33
HAI	XRS1	35	30,168	35,266.43	1.1750	1.1550	1.1850	1.1700	1.1600	1.1600	0.00
CLUB	XRS1	1	10	31.80	3.1800	3.1800	3.1800	3.1800	3.1800	2.4600	29.27
FERO	XRS1	1	700	226.80	0.3240	0.3240	0.3240	0.3240	0.3240	0.3120	3.85
IARV	REGS	10	302	3,608.55	12.4000	11.9000	12.4000	11.9500	12.3500	12.4000	-0.40
IASX	XRS1	1	80	1,632.00	20.4000	20.4000	20.4000	20.4000	20.4000	20.2000	0.99
HUNT	XRS1	24	14,202	5,738.58	0.4000	0.4000	0.4060	0.4040	0.4050	0.4000	1.25
IMP	REGS	7	19,430	5,484.10	0.2880	0.2820	0.2880	0.2820	0.2850	0.2820	1.06
INOX	XRS1	1	26	50.44	1.9400	1.9400	1.9400	1.9400	1.9400	1.9400	0.00
IPRU	XRS1	5	7,580	4,723.30	0.6350	0.6200	0.6350	0.6250	0.6200	0.6350	-2.36
LIH	XRS1	21	12,433	30,868.06	2.5100	2.4400	2.5200	2.4800	2.4900	2.5200	-1.19
LION	REGS	15	9,642	23,347.04	2.4100	2.4100	2.4300	2.4200	2.4300	2.4300	0.00
MACO	XRS1	9	772	16,345.00	21.6000	21.0000	21.8000	21.2000	21.0000	22.4000	-6.25
MAMA	XRS1	5	37,505	9,226.25	0.2540	0.2460	0.2540	0.2460	0.2460	0.2460	0.00
MAM	XRS1	4	906	2,477.94	2.6800	2.6800	2.8400	2.7400	2.8200	2.8400	-0.70
MABE	XRS1	1	668	1,062.12	1.5900	1.5900	1.5900	1.5900	1.5900	1.6200	-1.85
MECE	REGS	3	66	2,080.20	32.8000	31.0000	32.8000	31.6000	32.8000	32.8000	0.00
M	REGS	46	25,092	447,666.18	17.8400	17.7000	17.9800	17.8400	17.9800	17.8400	0.78
MIB	XRS1	5	266	4,256.00	16.0000	16.0000	16.0000	16.0000	16.0000	16.0000	0.00
NRF	XRS1	17	5,967	39,216.26	6.5000	6.4000	6.6000	6.5800	6.5800	6.5000	1.23
OIL	REGS	46	456,131	52,281.20	0.1160	0.1140	0.1160	0.1145	0.1160	0.1160	0.00
SNP	REGS	305	1,134,035	557,265.42	0.4930	0.4894	0.4930	0.4914	0.4920	0.4930	-0.20
ONE	REGS	129	1,009,296	961,374.23	0.9460	0.9400	0.9590	0.9530	0.9590	0.9540	0.52
PREB	REGS	12	12,320	26,138.80	2.2000	2.1000	2.2400	2.1200	2.2200	2.1000	5.71
PREH	REGS	3	90	293.00	3.3000	3.1000	3.3000	3.2600	3.1000	2.9600	4.73
PRAE	XRS1	2	30	17.30	0.4600	0.4600	0.6000	0.5750	0.6000	0.6000	0.00
PRSN	XRS1	6	10,451	1,346.55	0.1300	0.1280	0.1300	0.1290	0.1290	0.1300	-0.77
WINE	REGS	63	8,331	81,982.27	9.8400	9.8000	9.8900	9.8400	9.8400	9.8400	0.00
RKOT	XRS1	7	3,824	1,640.57	0.4260	0.4260	0.4330	0.4290	0.4330	0.4270	1.41
REVA	XRS1	11	1,745	17,253.50	9.8000	9.8000	10.0000	9.8800	10.0000	9.9000	1.01
MCAB	REGS	23	52,401	6,305.92	0.1210	0.1190	0.1280	0.1205	0.1195	0.1280	-6.64
ROCE	REGS	84	777,432	308,495.18	0.4060	0.3910	0.4070	0.3970	0.3960	0.4060	-2.46
BRNA	XRS1	5	365	22,065.00	60.0000	60.0000	61.0000	60.5000	60.0000	61.0000	-1.64
RRC	REGS	11	34,245	2,768.53	0.0820	0.0800	0.0825	0.0810	0.0820	0.0800	2.50
PTR	REGS	12	10,195	5,427.92	0.5380	0.5300	0.5380	0.5320	0.5340	0.5380	-0.74
SNN	REGS	492	86,440	4,442,080.70	51.8000	51.0000	51.9000	51.4000	51.4000	51.8000	-0.77
SNG	REGS	282	22,690	915,037.35	39.9000	39.9000	40.5500	40.3500	40.4500	39.9000	1.38
TGN	REGS	281	78,126	1,312,166.76	16.8000	16.6000	17.1200	16.8000	16.7200	16.7800	-0.36
SAFE	REGS	30	3,980	12,158.22	3.0600	3.0300	3.0700	3.0500	3.0600	3.0600	0.00
SNO	REGS	4	530	2,492.60	4.7000	4.7000	4.7400	4.7000	4.7400	4.7000	0.85
SATU	XRS1	1	40	398.00	9.9500	9.9500	9.9500	9.9500	9.9500	9.9500	0.00
SCBC	XRS1	1	1	23.40	23.4000	23.4000	23.4000	23.4000	23.4000	27.8000	-15.83
SEOL	XRS1	1	530	954.00	1.8000	1.8000	1.8000	1.8000	1.8000	1.8400	-2.17
SIF4	REGS	20	14,842	19,563.41	1.3150	1.3000	1.3300	1.3200	1.3300	1.3250	0.38
SIF5	REGS	17	16,672	28,559.90	1.7000	1.7000	1.7150	1.7150	1.7100	1.7050	0.29
CACU	XRS1	22	640	25,506.60	39.0000	39.0000	41.4000	39.8000	39.6000	39.0000	1.54
NTEX	XRS1	1	7	672.00	96.0000	96.0000	96.0000	96.0000	96.0000	95.0000	1.05
SMTL	XRS1	45	1,829	59,577.20	32.5000	32.4000	32.9000	32.6000	32.9000	32.9000	0.00
SINA	XRS1	1	1	21.40	21.4000	21.4000	21.4000	21.4000	21.4000	28.6000	-25.17
SPX	XRS1	8	28,000	8,712.00	0.3120	0.3100	0.3140	0.3120	0.3100	0.3080	0.65
SOCP	REGS	1	650	575.25	0.8850	0.8850	0.8850	0.8850	0.8850	0.8850	0.00
NAPO	REGS	1	25	135.00	5.4000	5.4000	5.4000	5.4000	5.4000	5.4000	0.00
EL	REGS	60	78,697	688,533.07	8.8100	8.6800	8.8300	8.7500	8.7800	8.8000	-0.23
CODE	XRS1	26	7,586	47,810.90	6.3800	6.2800	6.3800	6.3000	6.2800	6.3800	-1.57
SFG	REGS	81	22,535	407,610.95	17.6500	17.6000	18.5000	18.1000	18.1000	17.6000	2.84
BRK	REGS	75	501,870	61,524.53	0.1215	0.1215	0.1235	0.1225	0.1235	0.1190	3.78
REIT	XRS1	4	6,010	958.61	0.1610	0.1580	0.1610	0.1600	0.1580	0.1610	-1.86
TRP	REGS	69	96,825	52,109.43	0.5380	0.5340	0.5430	0.5380	0.5430	0.5330	1.88
TBK	REGS	21	844	16,785.10	19.8000	19.7000	20.1000	19.9000	19.9000	19.8000	0.51
TRANSI	REGS	28	114,511	34,418.84	0.3020	0.2970	0.3040	0.3010	0.2980	0.3040	-1.97
TSLA	XRS1	1	3,300	196.35	0.0595	0.0595	0.0595	0.0595	0.0595	0.0595	0.00
TTS	REGS	32	13,584	184,067.90	13.5000	13.5000	13.6500	13.5500	13.6000	13.5000	0.74
TBM	REGS	1	1,240	305.04	0.2460	0.2460	0.2460	0.2460	0.2460	0.2460	0.00
EFO	REGS	3	5,037	1,287.55	0.2460	0.2460	0.2580	0.2560	0.2580	0.2440	5.74
UCM	REGS	1	2	0.78	0.3900	0.3900	0.3900	0.3900	0.3900	0.3880	0.52
BIOW	XRS1	24	22,534	4,057.18	0.1830	0.1740	0.1850	0.1800	0.1750	0.1840	-4.89
ALW	XRS1	5	533	5,265.84	9.8800	9.6800	9.8800	9.8800	9.6800	9.9600	-2.81
VNC	REGS	5	29,103	4,627.33	0.1590	0.1550	0.1590	0.1590	0.1590	0.1590	0.00
SCD	REGS	4	666	1,289.37	1.9600	1.9200	1.9600	1.9400	1.9200	2.0200	-4.95