Quick View - Trades Results for a Stock

TRADES SUMMARY FOR GTC

Number of Trades	1576
Min. Price	0.0500
Max. Price	3.1000
Avg. Price*	1.3635
Total Volume in Securities	1,765,539
Total Volume in GEL	2,407,343
*Note: Under "Average Price" we mean weighted average price.

Session #	Data	Trades	Min. price	Max. price	Avg. price*	Volume in securities	Volume in GEL
671	9/11/06	18	0.6000	0.6000	0.6000	86,123	51,674
672	14/11/06	6	0.6000	0.6000	0.6000	66,320	39,792
673	16/11/06	3	0.6000	0.6000	0.6000	105,758	63,455
674	21/11/06	10	0.6120	0.6310	0.6244	7,250	4,527
675	28/11/06	9	0.6900	0.7100	0.6948	6,900	4,794
676	30/11/06	26	0.7000	0.7734	0.7260	7,573	5,498
677	5/12/06	38	0.7300	0.8181	0.7915	8,395	6,645
678	7/12/06	22	0.8100	1.5020	0.8979	14,601	13,110
679	12/12/06	29	0.8700	1.0100	0.9210	22,500	20,723
680	14/12/06	37	0.9011	1.0500	0.9176	32,213	29,557
681	19/12/06	31	0.8700	1.0710	1.0031	14,812	14,859
682	21/12/06	20	1.0010	1.1500	1.0969	9,181	10,070
683	26/12/06	35	1.0510	1.2000	1.1478	8,134	9,336
684	28/12/06	25	1.1000	1.2500	1.1872	8,441	10,022
685	4/01/07	32	1.1700	1.2510	1.2276	7,652	9,393
686	9/01/07	32	1.1800	1.4170	1.3299	5,813	7,731
687	11/01/07	12	1.5110	1.8000	1.6003	2,345	3,753
688	16/01/07	34	1.7510	2.0700	1.9298	5,777	11,149
689	18/01/07	35	1.7320	2.6180	2.5318	3,979	10,074
690	23/01/07	70	2.2000	3.1000	2.3535	37,509	88,276
691	25/01/07	41	2.0000	2.7500	2.1169	31,457	66,591
692	30/01/07	30	2.0000	2.1600	2.0848	24,540	51,160
693	1/02/07	26	2.1810	2.7100	2.4306	13,079	31,790
694	6/02/07	29	2.4010	3.0010	2.7978	21,583	60,386
695	8/02/07	32	2.4010	2.6200	2.5110	19,933	50,061
696	13/02/07	21	2.5010	2.6110	2.5469	11,244	28,638
697	15/02/07	21	2.5000	2.7000	2.5913	16,469	42,677
698	21/02/07	41	2.5000	2.6600	2.5543	56,572	144,500
699	22/02/07	53	2.5010	2.7200	2.6173	53,471	139,951
700	27/02/07	27	2.6800	2.7000	2.6911	19,333	52,027
701	1/03/07	26	2.5500	2.7100	2.6145	9,190	24,027
702	6/03/07	6	2.5500	2.5500	2.5500	3,883	9,902
703	13/03/07	10	2.5010	2.6010	2.5170	5,444	13,703
704	15/03/07	8	2.5110	2.5110	2.5110	4,071	10,222
705	20/03/07	12	2.5000	2.5200	2.5066	8,943	22,417
706	22/03/07	14	2.5000	2.5300	2.5189	14,463	36,431
707	27/03/07	22	2.5000	2.5110	2.5054	10,311	25,833
708	29/03/07	7	2.5000	2.5010	2.5003	4,373	10,934
709	3/04/07	8	2.4000	2.5000	2.4917	3,176	7,914
710	5/04/07	10	2.4500	2.5100	2.4793	4,977	12,340
711	10/04/07	15	2.5500	2.5700	2.5511	5,020	12,806
712	12/04/07	10	2.5510	2.6500	2.6272	2,337	6,140
713	17/04/07	26	2.5000	2.7000	2.5791	13,001	33,531
714	19/04/07	8	2.6000	2.6500	2.6058	7,898	20,580
715	24/04/07	4	2.5500	2.5500	2.5500	1,882	4,799
716	26/04/07	3	2.5500	2.5500	2.5500	2,115	5,393
718	4/05/07	8	2.5000	2.5600	2.5345	1,244	3,153
719	7/05/07	4	2.5000	2.5000	2.5000	1,000	2,500
720	11/05/07	7	2.4500	2.4500	2.4500	1,000	2,450
721	14/05/07	7	2.4000	2.4000	2.4000	514	1,234
722	16/05/07	10	2.4000	2.4000	2.4000	100	240
723	18/05/07	7	2.3800	2.4000	2.3805	82	195
724	21/05/07	14	2.3500	2.3500	2.3500	109	256
725	23/05/07	26	2.3500	2.3500	2.3500	475	1,116
726	25/05/07	18	2.3500	2.3500	2.3500	161	378
727	28/05/07	18	2.3500	2.3500	2.3500	120	282
728	30/05/07	1	2.3500	2.3500	2.3500	241	566
729	1/06/07	4	2.2900	2.2990	2.2957	270	620
730	4/06/07	1	2.2490	2.2490	2.2490	50	112
731	6/06/07	5	2.1000	2.3500	2.2000	400	880
732	8/06/07	3	2.1500	2.1990	2.1750	333	724
733	11/06/07	2	2.1000	2.2390	2.2366	293	655
734	13/06/07	3	1.7000	2.0000	1.8571	7	13
735	15/06/07	14	1.9900	2.0000	1.9996	48,906	97,792
736	18/06/07	6	2.0000	2.0000	2.0000	1,094	2,188
737	20/06/07	2	1.9990	2.0000	2.0000	1,007	2,014
738	22/06/07	8	1.9000	2.0000	1.9997	16,710	33,416
739	25/06/07	2	2.0000	2.0000	2.0000	547	1,094
740	27/06/07	5	1.9980	1.9990	1.9990	4,639	9,273
741	29/06/07	3	1.9990	2.0000	2.0000	13,973	27,946
742	2/07/07	6	1.9990	2.0000	2.0000	16,002	32,004
743	4/07/07	2	2.0000	2.0000	2.0000	1,554	3,108
744	6/07/07	1	2.0000	2.0000	2.0000	646	1,292
747	13/07/07	9	1.9500	1.9960	1.9871	3,301	6,559
749	18/07/07	1	1.9990	1.9990	1.9990	356	712
750	20/07/07	3	1.9890	2.0000	1.9998	2,000	4,000
754	30/07/07	2	1.0000	1.9490	1.8627	110	205
756	3/08/07	7	1.9400	1.9490	1.9479	2,649	5,160
759	10/08/07	7	1.9400	1.9500	1.9493	8,000	15,594
761	15/08/07	2	1.6000	1.6000	1.6000	5	8
764	22/08/07	2	1.5500	1.5500	1.5500	20	31
765	24/08/07	8	1.6000	1.7000	1.7000	2,994	5,090
766	27/08/07	3	1.7000	1.8500	1.8277	1,851	3,383
767	29/08/07	2	1.8490	1.8500	1.8500	1,010	1,868
769	3/09/07	2	1.8000	1.8500	1.8469	1,600	2,955
770	5/09/07	2	1.8000	1.8000	1.8000	1,000	1,800
779	26/09/07	3	0.1000	1.7990	1.7851	122	218
783	5/10/07	1	1.7970	1.7970	1.7970	136	244
784	8/10/07	1	1.7980	1.7980	1.7980	100	180
788	17/10/07	5	1.5500	1.6000	1.5928	6,900	10,990
789	19/10/07	3	1.6000	1.6000	1.6000	15,100	24,160
791	24/10/07	4	1.5990	1.6000	1.6000	298	477
794	31/10/07	6	1.6000	1.6000	1.6000	2,682	4,291
795	2/11/07	5	1.6000	1.6000	1.6000	25,000	40,000
796	5/11/07	2	0.1000	1.5000	1.4995	3,001	4,500
811	12/12/07	7	1.3000	1.3000	1.3000	5,261	6,839
812	14/12/07	1	1.5000	1.5000	1.5000	100	150
820	9/01/08	8	1.5000	1.5000	1.5000	2,746	4,119
821	11/01/08	1	1.5000	1.5000	1.5000	254	381
822	14/01/08	6	1.5000	1.5000	1.5000	3,000	4,500
824	18/01/08	5	1.5000	1.5000	1.5000	1,222	1,833
825	21/01/08	5	1.5000	1.5000	1.5000	2,310	3,465
826	23/01/08	11	1.5000	1.5000	1.5000	5,739	8,609
827	25/01/08	16	1.4000	1.4900	1.4587	10,205	14,887
828	28/01/08	5	1.4700	1.4700	1.4700	993	1,460
829	30/01/08	6	1.4900	1.4900	1.4900	664	989
845	10/03/08	22	1.0000	1.2000	1.1468	43,866	50,306
846	12/03/08	9	1.0000	1.2000	1.1840	56,860	67,322
847	14/03/08	16	1.0000	1.4000	1.3522	44,951	60,781
848	17/03/08	2	1.2500	1.3000	1.2569	9,284	11,669
849	19/03/08	2	1.2500	1.3000	1.2991	784	1,019
850	21/03/08	4	1.2000	1.2500	1.2249	224,500	275,000
851	24/03/08	3	1.2000	1.2500	1.2060	7,500	9,045
852	26/03/08	1	1.2500	1.2500	1.2500	483	604
855	2/04/08	3	1.1000	1.1000	1.1000	390	429
858	11/04/08	3	1.1500	1.1500	1.1500	700	805
859	14/04/08	3	1.1500	1.1500	1.1500	1,010	1,162
860	16/04/08	2	1.1500	1.1500	1.1500	1,165	1,340
861	18/04/08	2	1.1500	1.1500	1.1500	2,997	3,447
864	30/04/08	1	1.2000	1.2000	1.2000	5,000	6,000
865	2/05/08	3	1.2000	1.2000	1.2000	11,187	13,424
868	14/05/08	4	1.1550	1.1550	1.1550	811	937
870	19/05/08	8	1.2000	1.2000	1.2000	21,595	25,914
871	23/05/08	4	1.2000	1.2000	1.2000	14,178	17,014
873	30/05/08	6	1.2000	1.2500	1.2470	3,219	4,014
875	4/06/08	2	1.2500	1.2500	1.2500	4,176	5,220
877	9/06/08	5	1.2500	1.2500	1.2500	6,073	7,591
878	11/06/08	6	1.2500	1.2500	1.2500	13,700	17,125
881	18/06/08	1	1.2000	1.2000	1.2000	344	413
882	20/06/08	29	1.2500	1.2500	1.2500	5,600	7,000
887	2/07/08	2	1.2000	1.2000	1.2000	1,724	2,069
893	16/07/08	6	1.2000	1.2000	1.2000	3,024	3,629
895	21/07/08	6	1.2000	1.2000	1.2000	1,045	1,254
896	23/07/08	1	1.2000	1.2000	1.2000	159	191
897	25/07/08	2	1.1000	1.1000	1.1000	740	814
899	30/07/08	3	1.1000	1.1000	1.1000	2,296	2,526
901	4/08/08	1	1.1000	1.1000	1.1000	3,075	3,383
903	8/08/08	3	1.1500	1.1500	1.1500	3,464	3,984
904	11/08/08	1	1.1500	1.1500	1.1500	1,581	1,818
906	15/08/08	2	1.1500	1.1500	1.1500	2,219	2,552
908	20/08/08	1	1.1500	1.1500	1.1500	200	230
911	27/08/08	1	1.1500	1.1500	1.1500	581	668
915	5/09/08	2	1.0000	1.1000	1.0163	3,847	3,910
917	10/09/08	2	1.1000	1.1000	1.1000	7,542	8,296
931	13/10/08	2	0.9000	0.9000	0.9000	3,757	3,381
939	31/10/08	1	0.8000	0.8000	0.8000	77	62
948	21/11/08	2	0.5000	0.5000	0.5000	10,682	5,341
949	24/11/08	2	0.5000	0.5000	0.5000	12,000	6,000
962	24/12/08	2	0.1000	0.1000	0.1000	683	68
963	26/12/08	4	0.5000	0.5000	0.5000	120	60
978	6/02/09	1	0.2000	0.2000	0.2000	20,000	4,000
979	9/02/09	2	0.3000	0.3000	0.3000	27,633	8,290
1036	26/06/09	1	0.1000	0.1000	0.1000	7,000	700
1037	29/06/09	1	0.1000	0.1000	0.1000	3,752	375
1050	29/07/09	1	0.1000	0.1000	0.1000	57	6
1054	7/08/09	1	0.1000	0.1000	0.1000	3,000	300
1056	12/08/09	1	0.1000	0.1000	0.1000	20,000	2,000
1057	14/08/09	2	0.1000	0.1000	0.1000	30,387	3,039
1068	11/09/09	1	0.1050	0.1050	0.1050	606	64
1079	7/10/09	1	0.1050	0.1050	0.1050	803	84
1097	20/11/09	1	0.1100	0.1100	0.1100	53,520	5,887
1184	2/07/10	1	0.0600	0.0600	0.0600	6,836	410
1187	9/07/10	1	0.0550	0.0550	0.0550	395	22
1191	19/07/10	1	0.0500	0.0500	0.0500	87	4
1192	21/07/10	1	0.0500	0.0500	0.0500	27	1

All GSE Securities

All GSE Sessions

TRADES SUMMARY FOR GTC