Symbol |
Time |
Variation |
Buy |
Nominal Quantity Buy |
Sell |
Nominal Quantity Sell |
Opening |
Last close |
Max Price |
Min Price |
V. Nominal |
M. Negoc. |
AER2O | 17:06:26 | 0.58% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 7,800.00 | $ 7,845.00 | $ 7,845.00 | 125 | 9,806 |
CAC2O | 17:06:23 | 2.22% | $ 13,750.00 | 5,000 | $ 0.00 | 0 | $ 0.00 | $ 13,500.00 | $ 13,800.00 | $ 13,800.00 | 1,000 | 138,000 |
CIC1O | | 0% | $ 0.00 | 0 | $ 8,400.00 | 4,831 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
CP17D | 17:06:10 | 0% | $ 83.30 | 1,000 | $ 0.00 | 0 | $ 0.00 | $ 86.00 | $ 86.00 | $ 86.00 | 2,000 | 1,720 |
CP17O | 17:06:11 | -1.64% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 12,200.00 | $ 12,200.00 | $ 12,000.00 | 3,000 | 362,000 |
CRCED | 17:06:27 | -1.11% | $ 88.00 | 1,329 | $ 92.00 | 7,991 | $ 0.00 | $ 90.00 | $ 91.00 | $ 89.00 | 885 | 799 |
CRCEO | 17:07:36 | -1.55% | $ 0.00 | 0 | $ 12,999.00 | 375 | $ 0.00 | $ 12,900.00 | $ 12,900.00 | $ 12,700.00 | 2,699 | 347,310 |
CSDOC | 17:06:20 | 0% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 91.00 | $ 91.00 | $ 91.00 | 27 | 25 |
CSDOD | 17:06:12 | -0.07% | $ 93.10 | 1,000 | $ 94.50 | 4,889 | $ 0.00 | $ 94.47 | $ 94.50 | $ 94.00 | 48,624 | 45,831 |
CSDOO | 17:06:26 | 0.33% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 13,500.00 | $ 13,575.00 | $ 13,500.00 | 20,112 | 2,717,192 |
CSFQC | 17:06:12 | 1.55% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 96.50 | $ 98.00 | $ 98.00 | 133 | 130 |
CSFQD | 17:06:10 | -0.99% | $ 99.50 | 1,000 | $ 102.00 | 1,065 | $ 0.00 | $ 101.00 | $ 101.40 | $ 100.00 | 6,737 | 6,754 |
CSFQO | 17:06:08 | 2.08% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 14,100.00 | $ 14,700.00 | $ 14,300.00 | 1,896 | 273,438 |
CSGTO | | 0% | $ 0.00 | 0 | $ 10,000.00 | 8,413 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
CSGUD | 17:06:09 | 0% | $ 100.60 | 3,306 | $ 101.00 | 13,701 | $ 0.00 | $ 101.00 | $ 101.00 | $ 100.60 | 17,505 | 17,624 |
CSGUO | 17:06:07 | 0.35% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 14,450.00 | $ 14,600.00 | $ 14,400.00 | 5,214 | 754,190 |
CSHVO | 17:06:12 | 1.71% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 8,750.00 | $ 8,900.00 | $ 8,700.00 | 2,012 | 179,028 |
CSIWD | | 0% | $ 0.00 | 0 | $ 80.00 | 50 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
CSJXD | | 0% | $ 97.00 | 500 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
CSJXO | 17:06:28 | 1.44% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 13,900.00 | $ 14,100.00 | $ 14,100.00 | 6 | 846 |
CSJYD | 17:06:28 | 3% | $ 101.75 | 48 | $ 0.00 | 0 | $ 0.00 | $ 101.80 | $ 104.85 | $ 102.60 | 3,102 | 3,229 |
DRS5O | | 0% | $ 0.00 | 0 | $ 9,357.00 | 25,000 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
GNCLD | 17:06:25 | -0.51% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 99.00 | $ 99.00 | $ 98.50 | 74,000 | 73,058 |
GNCWD | 17:06:11 | 0.05% | $ 104.10 | 888 | $ 109.00 | 1,000 | $ 0.00 | $ 106.00 | $ 108.70 | $ 105.00 | 16,133 | 17,262 |
GNCWO | 17:06:23 | 1% | $ 14,100.00 | 50 | $ 15,500.00 | 433 | $ 0.00 | $ 15,050.00 | $ 15,500.00 | $ 14,800.00 | 17,052 | 2,561,636 |
HJC6D | | 0% | $ 101.50 | 70,000 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
IRC1D | 17:06:22 | -0.99% | $ 99.00 | 100 | $ 108.00 | 260 | $ 0.00 | $ 101.00 | $ 100.10 | $ 100.00 | 3,365 | 3,365 |
IRC1O | 17:06:14 | 2.13% | $ 14,100.00 | 126 | $ 14,600.00 | 410 | $ 0.00 | $ 14,100.00 | $ 14,400.00 | $ 14,400.00 | 399 | 57,456 |
IRC4C | | 0% | $ 0.00 | 0 | $ 80.00 | 917 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
IRC4D | 17:06:36 | 0% | $ 0.00 | 0 | $ 70.00 | 1,000 | $ 0.00 | $ 65.00 | $ 65.00 | $ 64.00 | 235 | 151 |
IRC4O | 17:06:18 | 1.03% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 9,250.00 | $ 9,360.00 | $ 9,345.00 | 249 | 23,300 |
IRC6O | 17:06:14 | -1.05% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 95.00 | $ 94.00 | $ 94.00 | 2,000 | 1,880 |
IRC8D | 17:06:17 | 0.35% | $ 100.50 | 1,000 | $ 101.80 | 965 | $ 0.00 | $ 100.55 | $ 101.40 | $ 100.75 | 13,933 | 14,053 |
IRC8O | 17:06:34 | -0.35% | $ 13,900.00 | 2 | $ 0.00 | 0 | $ 0.00 | $ 14,450.00 | $ 14,500.00 | $ 14,400.00 | 912 | 131,913 |
IRC9C | 17:06:15 | 0% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 97.50 | $ 97.50 | $ 96.00 | 1,949 | 1,884 |
IRC9D | 17:06:27 | -0.25% | $ 99.50 | 1,005 | $ 102.00 | 2,785 | $ 0.00 | $ 101.75 | $ 102.00 | $ 100.00 | 49,971 | 50,554 |
IRC9O | 17:06:35 | -1.23% | $ 14,000.00 | 142 | $ 14,600.00 | 274 | $ 0.00 | $ 14,679.00 | $ 14,680.00 | $ 14,390.00 | 11,640 | 1,688,550 |
JHCGY | 17:01:28 | 0% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 93.90 | $ 93.90 | 1,100,000 | 1,032,900 |
LMS1D | | 0% | $ 100.00 | 500 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
LMS1O | 17:06:18 | 6.99% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 14,300.00 | $ 15,300.00 | $ 15,000.00 | 7,400 | 1,121,100 |
MS7BD | 17:06:40 | 0% | $ 0.00 | 0 | $ 100.00 | 3,881 | $ 0.00 | $ 99.52 | $ 99.52 | $ 99.52 | 471 | 469 |
MS7BO | 17:06:36 | 1.05% | $ 14,150.00 | 50 | $ 0.00 | 0 | $ 0.00 | $ 14,350.00 | $ 14,500.00 | $ 14,500.00 | 440 | 63,800 |
MTCFD | 17:06:12 | 0.16% | $ 92.00 | 972 | $ 93.90 | 1,000 | $ 0.00 | $ 93.45 | $ 94.00 | $ 92.30 | 11,204 | 10,510 |
MTCFO | 17:06:10 | -0.37% | $ 0.00 | 0 | $ 13,900.00 | 805 | $ 0.00 | $ 13,500.00 | $ 13,599.00 | $ 13,400.00 | 1,237 | 167,642 |
OPNY1 | 17:06:14 | 3.85% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 5,201.00 | $ 5,401.00 | $ 5,401.00 | 10,000 | 540,100 |
PN1CO | 17:06:28 | 1.12% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 8,900.00 | $ 9,000.00 | $ 9,000.00 | 4,993 | 449,370 |
PN5CO | | 0% | $ 0.00 | 0 | $ 9,215.00 | 10,000 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
PNCEO | 17:06:28 | 0.89% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 9,020.00 | $ 9,100.00 | $ 9,100.00 | 32 | 2,912 |
PPNY1 | 17:06:34 | 0% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 34.40 | $ 34.40 | $ 34.40 | 10,000 | 3,440 |
PQCAO | | 0% | $ 0.00 | 0 | $ 9,310.00 | 12,000 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
PQCDD | 17:06:21 | 0% | $ 102.50 | 300 | $ 104.35 | 500 | $ 0.00 | $ 103.90 | $ 104.00 | $ 103.80 | 9,536 | 9,909 |
PQCDO | 17:06:26 | -1.33% | $ 14,800.00 | 50 | $ 15,200.00 | 490 | $ 0.00 | $ 14,999.00 | $ 15,000.00 | $ 14,800.00 | 4,882 | 728,512 |
PTSTD | 17:06:36 | 0.99% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 101.50 | $ 103.00 | $ 101.15 | 62,000 | 63,348 |
PTSTO | 17:06:30 | 1.38% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 14,500.00 | $ 14,750.00 | $ 14,700.00 | 13,000 | 1,911,500 |
RA31D | | 0% | $ 93.00 | 1,000 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
RAC4O | 17:06:27 | 0% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 13,900.00 | $ 13,900.00 | $ 13,800.00 | 7,462 | 1,031,756 |
RCC9C | 17:06:22 | 0% | $ 95.00 | 1,000 | $ 0.00 | 0 | $ 0.00 | $ 97.50 | $ 97.50 | $ 97.50 | 20,000 | 19,500 |
RCC9D | 17:06:06 | 0.39% | $ 100.00 | 15,000 | $ 0.00 | 0 | $ 0.00 | $ 103.10 | $ 103.50 | $ 103.00 | 186,000 | 191,854 |
RCC9O | 17:06:08 | 0.34% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 14,750.00 | $ 14,800.00 | $ 14,800.00 | 4,000 | 592,000 |
RPC2C | 17:06:06 | 0% | $ 69.00 | 500 | $ 0.00 | 0 | $ 0.00 | $ 87.50 | $ 87.50 | $ 87.50 | 500 | 438 |
RPC2D | 17:06:23 | 1.08% | $ 91.05 | 500 | $ 93.00 | 1,500 | $ 0.00 | $ 91.75 | $ 92.98 | $ 91.57 | 123,000 | 113,598 |
RPC2O | 17:06:31 | 0.53% | $ 0.00 | 0 | $ 15,000.00 | 1,000 | $ 0.00 | $ 13,031.00 | $ 13,200.00 | $ 13,000.50 | 143,000 | 18,715,038 |
RZS3O | | 0% | $ 0.00 | 0 | $ 9,550.00 | 110 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
SN5AO | | 0% | $ 0.00 | 0 | $ 9,900.00 | 229 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
SNS4O | 17:06:22 | -1.78% | $ 0.00 | 0 | $ 9,500.00 | 11,500 | $ 0.00 | $ 8,450.00 | $ 8,300.00 | $ 8,300.00 | 2 | 166 |
SV6MO | | 0% | $ 0.00 | 0 | $ 7,550.00 | 20 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
TGCHD | | 0% | $ 86.00 | 100 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
TLC1D | | 0% | $ 94.00 | 32,000 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
TLC5D | 17:06:20 | -0.52% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 96.50 | $ 96.00 | $ 96.00 | 8,000 | 7,680 |
TN47D | 17:06:17 | 0.5% | $ 99.50 | 300 | $ 0.00 | 0 | $ 0.00 | $ 100.50 | $ 101.00 | $ 100.00 | 2,506 | 2,518 |
TTC1D | 17:06:08 | 0.38% | $ 100.00 | 1,000 | $ 0.00 | 0 | $ 0.00 | $ 105.60 | $ 106.00 | $ 105.50 | 65,000 | 68,729 |
TTC4D | | 0% | $ 0.00 | 0 | $ 100.00 | 15,618 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
TTC4O | 17:06:27 | 1.76% | $ 0.00 | 0 | $ 18,000.00 | 140 | $ 0.00 | $ 14,200.00 | $ 14,450.00 | $ 14,300.00 | 3,400 | 486,242 |
VSC1D | 17:06:27 | -0.5% | $ 99.00 | 3,085 | $ 100.40 | 33,227 | $ 0.00 | $ 100.00 | $ 100.10 | $ 99.30 | 8,518 | 8,517 |
VSC1O | 17:06:10 | -0.7% | $ 13,900.00 | 110 | $ 15,300.00 | 780 | $ 0.00 | $ 14,300.00 | $ 14,350.00 | $ 14,200.00 | 6,724 | 955,343 |
VSC2C | 17:06:25 | -1.51% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 99.50 | $ 98.00 | $ 98.00 | 2,100 | 2,058 |
VSC2D | 17:06:28 | 0% | $ 102.05 | 307 | $ 108.00 | 445 | $ 0.00 | $ 102.50 | $ 103.50 | $ 102.50 | 16,851 | 17,331 |
VSC2O | 17:06:03 | 1.11% | $ 0.00 | 0 | $ 15,000.00 | 500 | $ 0.00 | $ 14,800.00 | $ 14,980.00 | $ 14,650.00 | 6,863 | 1,015,078 |
VSC3D | 17:06:10 | 1.52% | $ 85.00 | 16 | $ 90.00 | 500 | $ 0.00 | $ 85.50 | $ 86.80 | $ 86.70 | 2,738 | 2,376 |
VSC3O | 17:06:11 | 1.55% | $ 12,400.00 | 4,500 | $ 0.00 | 0 | $ 0.00 | $ 12,260.00 | $ 12,600.00 | $ 12,300.00 | 7,936 | 990,939 |
YCA6P | 17:06:04 | 1.33% | $ 74.00 | 1,000 | $ 91.50 | 5,000 | $ 0.00 | $ 75.00 | $ 76.00 | $ 76.00 | 30,000 | 22,800 |
YMCHC | | 0% | $ 0.00 | 0 | $ 100.00 | 878 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
YMCHD | 17:06:29 | 2.47% | $ 0.00 | 0 | $ 85.00 | 878 | $ 0.00 | $ 81.00 | $ 83.50 | $ 82.00 | 35,847 | 29,698 |
YMCHO | 17:06:14 | 0% | $ 0.00 | 0 | $ 14,000.00 | 1,500 | $ 0.00 | $ 12,000.00 | $ 12,000.00 | $ 12,000.00 | 2,611 | 313,320 |
YMCIC | | 0% | $ 0.00 | 0 | $ 100.00 | 1,400 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
YMCID | | 0% | $ 40.05 | 1,000 | $ 85.00 | 1,400 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
YMCIO | | 0% | $ 0.00 | 0 | $ 11,000.00 | 550 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
YMCJD | | 0% | $ 0.00 | 0 | $ 100.00 | 1,300 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
YMCJO | | 0% | $ 0.00 | 0 | $ 9,200.00 | 350 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
YPCUD | 17:06:17 | -0.59% | $ 81.00 | 1,000 | $ 0.00 | 0 | $ 0.00 | $ 84.50 | $ 84.10 | $ 84.00 | 20,000 | 16,802 |
YPCUO | | 0% | $ 0.00 | 0 | $ 13,100.00 | 1,000 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |