Home Page GSE Sessions Fixings Securities Brokerage Companies GSE Rules Contact Us Links

Welcome to GSE


Issue:
All GSE Securities
All GSE Sessions

TRADES SUMMARY FOR GTC

Number of Trades  1619
Min. Price  0.0500
Max. Price  3.1000
Avg. Price*  0.5286
Total Volume in Securities  5,328,260
Total Volume in GEL  2,816,263
*Note: Under "Average Price" we mean weighted average price.

Session # Data Trades Min. price Max. price Avg. price* Closing price* Volume in securities Volume in GEL

671

9/11/06 18 0.6000 0.6000 0.6000 0.6000 86,123 51,673.80

672

14/11/06 6 0.6000 0.6000 0.6000 0.6000 66,320 39,792.00

673

16/11/06 3 0.6000 0.6000 0.6000 0.6000 105,758 63,454.80

674

21/11/06 10 0.6120 0.6310 0.6244 0.6310 7,250 4,526.75

675

28/11/06 9 0.6900 0.7100 0.6948 0.6900 6,900 4,794.34

676

30/11/06 26 0.7000 0.7734 0.7260 0.7712 7,573 5,497.76

677

5/12/06 38 0.7300 0.8181 0.7915 0.8154 8,395 6,644.99

678

7/12/06 22 0.8100 1.5020 0.8979 0.9001 14,601 13,109.79

679

12/12/06 29 0.8700 1.0100 0.9210 0.8741 22,500 20,723.18

680

14/12/06 37 0.9011 1.0500 0.9176 0.9110 32,213 29,557.32

681

19/12/06 31 0.8700 1.0710 1.0031 1.0668 14,812 14,858.64

682

21/12/06 20 1.0010 1.1500 1.0969 1.0993 9,181 10,070.26

683

26/12/06 35 1.0510 1.2000 1.1478 1.1002 8,134 9,336.08

684

28/12/06 25 1.1000 1.2500 1.1872 1.2500 8,441 10,021.50

685

4/01/07 32 1.1700 1.2510 1.2276 1.2478 7,652 9,393.46

686

9/01/07 32 1.1800 1.4170 1.3299 1.4092 5,813 7,730.97

687

11/01/07 12 1.5110 1.8000 1.6003 1.7240 2,345 3,752.78

688

16/01/07 34 1.7510 2.0700 1.9298 2.0163 5,777 11,148.55

689

18/01/07 35 1.7320 2.6180 2.5318 2.6010 3,979 10,073.86

690

23/01/07 70 2.2000 3.1000 2.3535 2.2000 37,509 88,276.13

691

25/01/07 41 2.0000 2.7500 2.1169 2.0000 31,457 66,590.60

692

30/01/07 30 2.0000 2.1600 2.0848 2.1537 24,540 51,160.37

693

1/02/07 26 2.1810 2.7100 2.4306 2.7041 13,079 31,789.60

694

6/02/07 29 2.4010 3.0010 2.7978 2.9331 21,583 60,385.73

695

8/02/07 32 2.4010 2.6200 2.5110 2.5010 19,933 50,060.69

696

13/02/07 21 2.5010 2.6110 2.5469 2.6010 11,244 28,637.80

697

15/02/07 21 2.5000 2.7000 2.5913 2.6110 16,469 42,676.58

698

21/02/07 41 2.5000 2.6600 2.5543 2.5500 56,572 144,499.77

699

22/02/07 53 2.5010 2.7200 2.6173 2.6509 53,471 139,950.74

700

27/02/07 27 2.6800 2.7000 2.6911 2.6900 19,333 52,026.88

701

1/03/07 26 2.5500 2.7100 2.6145 2.7010 9,190 24,027.35

702

6/03/07 6 2.5500 2.5500 2.5500 2.5500 3,883 9,901.65

703

13/03/07 10 2.5010 2.6010 2.5170 2.5239 5,444 13,702.81

704

15/03/07 8 2.5110 2.5110 2.5110 2.5110 4,071 10,222.28

705

20/03/07 12 2.5000 2.5200 2.5066 2.5100 8,943 22,416.81

706

22/03/07 14 2.5000 2.5300 2.5189 2.5000 14,463 36,431.40

707

27/03/07 22 2.5000 2.5110 2.5054 2.5001 10,311 25,832.99

708

29/03/07 7 2.5000 2.5010 2.5003 2.5000 4,373 10,934.00

709

3/04/07 8 2.4000 2.5000 2.4917 2.4688 3,176 7,913.60

710

5/04/07 10 2.4500 2.5100 2.4793 2.5000 4,977 12,339.65

711

10/04/07 15 2.5500 2.5700 2.5511 2.5500 5,020 12,806.32

712

12/04/07 10 2.5510 2.6500 2.6272 2.5510 2,337 6,139.69

713

17/04/07 26 2.5000 2.7000 2.5791 2.5000 13,001 33,530.58

714

19/04/07 8 2.6000 2.6500 2.6058 2.6500 7,898 20,580.45

715

24/04/07 4 2.5500 2.5500 2.5500 2.5500 1,882 4,799.10

716

26/04/07 3 2.5500 2.5500 2.5500 2.5500 2,115 5,393.25

718

4/05/07 8 2.5000 2.5600 2.5345 2.5000 1,244 3,152.94

719

7/05/07 4 2.5000 2.5000 2.5000 2.5000 1,000 2,500.00

720

11/05/07 7 2.4500 2.4500 2.4500 2.4500 1,000 2,450.00

721

14/05/07 7 2.4000 2.4000 2.4000 2.4000 514 1,233.60

722

16/05/07 10 2.4000 2.4000 2.4000 2.4000 100 240.00

723

18/05/07 7 2.3800 2.4000 2.3805 2.3800 82 195.20

724

21/05/07 14 2.3500 2.3500 2.3500 2.3500 109 256.15

725

23/05/07 26 2.3500 2.3500 2.3500 2.3500 475 1,116.25

726

25/05/07 18 2.3500 2.3500 2.3500 2.3500 161 378.35

727

28/05/07 18 2.3500 2.3500 2.3500 2.3500 120 282.00

728

30/05/07 1 2.3500 2.3500 2.3500 2.3500 241 566.35

729

1/06/07 4 2.2900 2.2990 2.2957 2.2990 270 619.85

730

4/06/07 1 2.2490 2.2490 2.2490 2.2490 50 112.45

731

6/06/07 5 2.1000 2.3500 2.2000 2.3500 400 880.00

732

8/06/07 3 2.1500 2.1990 2.1750 2.1990 333 724.28

733

11/06/07 2 2.1000 2.2390 2.2366 2.2155 293 655.33

734

13/06/07 3 1.7000 2.0000 1.8571 1.9000 7 13.00

735

15/06/07 14 1.9900 2.0000 1.9996 1.9959 48,906 97,792.00

736

18/06/07 6 2.0000 2.0000 2.0000 2.0000 1,094 2,188.00

737

20/06/07 2 1.9990 2.0000 2.0000 2.0000 1,007 2,013.99

738

22/06/07 8 1.9000 2.0000 1.9997 2.0000 16,710 33,415.80

739

25/06/07 2 2.0000 2.0000 2.0000 2.0000 547 1,094.00

740

27/06/07 5 1.9980 1.9990 1.9990 1.9990 4,639 9,273.33

741

29/06/07 3 1.9990 2.0000 2.0000 2.0000 13,973 27,945.97

742

2/07/07 6 1.9990 2.0000 2.0000 2.0000 16,002 32,003.96

743

4/07/07 2 2.0000 2.0000 2.0000 2.0000 1,554 3,108.00

744

6/07/07 1 2.0000 2.0000 2.0000 2.0000 646 1,292.00

747

13/07/07 9 1.9500 1.9960 1.9871 1.9755 3,301 6,559.30

749

18/07/07 1 1.9990 1.9990 1.9990 1.9990 356 711.64

750

20/07/07 3 1.9890 2.0000 1.9998 1.9984 2,000 3,999.68

754

30/07/07 2 1.0000 1.9490 1.8627 1.9490 110 204.90

756

3/08/07 7 1.9400 1.9490 1.9479 1.9400 2,649 5,159.89

759

10/08/07 7 1.9400 1.9500 1.9493 1.9500 8,000 15,594.00

761

15/08/07 2 1.6000 1.6000 1.6000 1.6000 5 8.00

764

22/08/07 2 1.5500 1.5500 1.5500 1.5500 20 31.00

765

24/08/07 8 1.6000 1.7000 1.7000 1.7000 2,994 5,089.70

766

27/08/07 3 1.7000 1.8500 1.8277 1.8492 1,851 3,383.10

767

29/08/07 2 1.8490 1.8500 1.8500 1.8500 1,010 1,868.49

769

3/09/07 2 1.8000 1.8500 1.8469 1.8500 1,600 2,955.00

770

5/09/07 2 1.8000 1.8000 1.8000 1.8000 1,000 1,800.00

779

26/09/07 3 0.1000 1.7990 1.7851 1.7990 122 217.78

783

5/10/07 1 1.7970 1.7970 1.7970 1.7970 136 244.39

784

8/10/07 1 1.7980 1.7980 1.7980 1.7980 100 179.80

788

17/10/07 5 1.5500 1.6000 1.5928 1.6000 6,900 10,990.00

789

19/10/07 3 1.6000 1.6000 1.6000 1.6000 15,100 24,160.00

791

24/10/07 4 1.5990 1.6000 1.6000 1.6000 298 476.80

794

31/10/07 6 1.6000 1.6000 1.6000 1.6000 2,682 4,291.20

795

2/11/07 5 1.6000 1.6000 1.6000 1.6000 25,000 40,000.00

796

5/11/07 2 0.1000 1.5000 1.4995 1.4953 3,001 4,500.10

811

12/12/07 7 1.3000 1.3000 1.3000 1.3000 5,261 6,839.30

812

14/12/07 1 1.5000 1.5000 1.5000 1.5000 100 150.00

820

9/01/08 8 1.5000 1.5000 1.5000 1.5000 2,746 4,119.00

821

11/01/08 1 1.5000 1.5000 1.5000 1.5000 254 381.00

822

14/01/08 6 1.5000 1.5000 1.5000 1.5000 3,000 4,500.00

824

18/01/08 5 1.5000 1.5000 1.5000 1.5000 1,222 1,833.00

825

21/01/08 5 1.5000 1.5000 1.5000 1.5000 2,310 3,465.00

826

23/01/08 11 1.5000 1.5000 1.5000 1.5000 5,739 8,608.50

827

25/01/08 16 1.4000 1.4900 1.4587 1.4000 10,205 14,886.52

828

28/01/08 5 1.4700 1.4700 1.4700 1.4700 993 1,459.71

829

30/01/08 6 1.4900 1.4900 1.4900 1.4900 664 989.36

845

10/03/08 22 1.0000 1.2000 1.1468 1.2000 43,866 50,306.00

846

12/03/08 9 1.0000 1.2000 1.1840 1.2000 56,860 67,322.20

847

14/03/08 16 1.0000 1.4000 1.3522 1.0491 44,951 60,781.35

848

17/03/08 2 1.2500 1.3000 1.2569 1.3000 9,284 11,669.20

849

19/03/08 2 1.2500 1.3000 1.2991 1.2911 784 1,018.50

850

21/03/08 4 1.2000 1.2500 1.2249 1.2500 224,500 275,000.00

851

24/03/08 3 1.2000 1.2500 1.2060 1.2500 7,500 9,045.00

852

26/03/08 1 1.2500 1.2500 1.2500 1.2500 483 603.75

855

2/04/08 3 1.1000 1.1000 1.1000 1.1000 390 429.00

858

11/04/08 3 1.1500 1.1500 1.1500 1.1500 700 805.00

859

14/04/08 3 1.1500 1.1500 1.1500 1.1500 1,010 1,161.50

860

16/04/08 2 1.1500 1.1500 1.1500 1.1500 1,165 1,339.75

861

18/04/08 2 1.1500 1.1500 1.1500 1.1500 2,997 3,446.55

864

30/04/08 1 1.2000 1.2000 1.2000 1.2000 5,000 6,000.00

865

2/05/08 3 1.2000 1.2000 1.2000 1.2000 11,187 13,424.40

868

14/05/08 4 1.1550 1.1550 1.1550 1.1550 811 936.72

870

19/05/08 8 1.2000 1.2000 1.2000 1.2000 21,595 25,914.00

871

23/05/08 4 1.2000 1.2000 1.2000 1.2000 14,178 17,013.60

873

30/05/08 6 1.2000 1.2500 1.2470 1.2500 3,219 4,014.10

875

4/06/08 2 1.2500 1.2500 1.2500 1.2500 4,176 5,220.00

877

9/06/08 5 1.2500 1.2500 1.2500 1.2500 6,073 7,591.25

878

11/06/08 6 1.2500 1.2500 1.2500 1.2500 13,700 17,125.00

881

18/06/08 1 1.2000 1.2000 1.2000 1.2000 344 412.80

882

20/06/08 29 1.2500 1.2500 1.2500 1.2500 5,600 7,000.00

887

2/07/08 2 1.2000 1.2000 1.2000 1.2000 1,724 2,068.80

893

16/07/08 6 1.2000 1.2000 1.2000 1.2000 3,024 3,628.80

895

21/07/08 6 1.2000 1.2000 1.2000 1.2000 1,045 1,254.00

896

23/07/08 1 1.2000 1.2000 1.2000 1.2000 159 190.80

897

25/07/08 2 1.1000 1.1000 1.1000 1.1000 740 814.00

899

30/07/08 3 1.1000 1.1000 1.1000 1.1000 2,296 2,525.60

901

4/08/08 1 1.1000 1.1000 1.1000 1.1000 3,075 3,382.50

903

8/08/08 3 1.1500 1.1500 1.1500 1.1500 3,464 3,983.60

904

11/08/08 1 1.1500 1.1500 1.1500 1.1500 1,581 1,818.15

906

15/08/08 2 1.1500 1.1500 1.1500 1.1500 2,219 2,551.85

908

20/08/08 1 1.1500 1.1500 1.1500 1.1500 200 230.00

911

27/08/08 1 1.1500 1.1500 1.1500 1.1500 581 668.15

915

5/09/08 2 1.0000 1.1000 1.0163 1.0000 3,847 3,909.80

917

10/09/08 2 1.1000 1.1000 1.1000 1.1000 7,542 8,296.20

931

13/10/08 2 0.9000 0.9000 0.9000 0.9000 3,757 3,381.30

939

31/10/08 1 0.8000 0.8000 0.8000 0.8000 77 61.60

948

21/11/08 2 0.5000 0.5000 0.5000 0.5000 10,682 5,341.00

949

24/11/08 2 0.5000 0.5000 0.5000 0.5000 12,000 6,000.00

962

24/12/08 2 0.1000 0.1000 0.1000 0.1000 683 68.30

963

26/12/08 4 0.5000 0.5000 0.5000 0.5000 120 60.00

978

6/02/09 1 0.2000 0.2000 0.2000 0.2000 20,000 4,000.00

979

9/02/09 2 0.3000 0.3000 0.3000 0.3000 27,633 8,289.90

1036

26/06/09 1 0.1000 0.1000 0.1000 0.1000 7,000 700.00

1037

29/06/09 1 0.1000 0.1000 0.1000 0.1000 3,752 375.20

1050

29/07/09 1 0.1000 0.1000 0.1000 0.1000 57 5.70

1054

7/08/09 1 0.1000 0.1000 0.1000 0.1000 3,000 300.00

1056

12/08/09 1 0.1000 0.1000 0.1000 0.1000 20,000 2,000.00

1057

14/08/09 2 0.1000 0.1000 0.1000 0.1000 30,387 3,038.70

1068

11/09/09 1 0.1050 0.1050 0.1050 0.1050 606 63.63

1079

7/10/09 1 0.1050 0.1050 0.1050 0.1050 803 84.32

1097

20/11/09 1 0.1100 0.1100 0.1100 0.1100 53,520 5,887.20

1184

2/07/10 1 0.0600 0.0600 0.0600 0.0600 6,836 410.16

1187

9/07/10 1 0.0550 0.0550 0.0550 0.0550 395 21.73

1191

19/07/10 1 0.0500 0.0500 0.0500 0.0500 87 4.35

1192

21/07/10 1 0.0500 0.0500 0.0500 0.0500 27 1.35

1298

30/03/11 1 0.1700 0.1700 0.1700 0.1700 15,000 2,550.00

1301

6/04/11 1 0.1700 0.1700 0.1700 0.1700 165 28.05

1343

20/07/11 1 0.0500 0.0500 0.0500 0.0500 3,115 155.75

1347

29/07/11 1 0.1000 0.1000 0.1000 0.1000 100 10.00

1349

3/08/11 1 0.0600 0.0600 0.0600 0.0600 1,771 106.26

1353

12/08/11 2 0.0500 0.0500 0.0500 0.0500 3,859 192.95

1401

9/12/11 1 0.1000 0.1000 0.1000 0.1000 956,507 95,650.70

1418

20/01/12 1 0.0600 0.0600 0.0600 0.0600 8,087 485.22

1419

23/01/12 2 0.0800 0.0800 0.0800 0.0800 116,000 9,280.00

1430

17/02/12 1 0.0500 0.0500 0.0500 0.0500 5,630 281.50

1432

22/02/12 2 0.0500 0.0500 0.0500 0.0500 91 4.55

1445

23/03/12 2 0.0800 0.0800 0.0800 0.0800 114,153 9,132.24

1452

11/04/12 1 0.0600 0.0600 0.0600 0.0600 1,000 60.00

1536

2/11/12 1 0.1000 0.1000 0.1000 0.1000 1,409 140.90

1544

21/11/12 1 0.0900 0.0900 0.0900 0.0900 749 67.41

1575

8/02/13 1 0.0600 0.0600 0.0600 0.0600 1,685 101.10

1611

10/05/13 1 0.1000 0.1000 0.1000 0.1000 1,000 100.00

1617

24/05/13 1 0.1000 0.1000 0.1000 0.1000 7,821 782.10

1720

27/01/14 1 0.1000 0.1000 0.1000 0.1000 172 17.20

1724

5/02/14 1 0.1000 0.1000 0.1000 0.1000 402,064 40,206.40

1726

10/02/14 1 0.1000 0.1000 0.1000 0.1000 1,124 112.40

1807

3/09/14 2 0.1000 0.1000 0.1000 0.1000 43,459 4,345.90

1816

24/09/14 1 0.1000 0.1000 0.1000 0.1000 7,000 700.00

1830

27/10/14 2 0.1000 0.1000 0.1000 0.1000 16,494 1,649.40

1921

16/03/15 1 0.1000 0.1000 0.1000 0.1000 45,041 4,504.10

2003

15/07/15 1 0.1000 0.1000 0.1000 0.1000 24,000 2,400.00

2030

21/08/15 1 0.1326 0.1326 0.1326 0.1326 1,737,561 230,400.59

2070

20/10/15 1 0.1100 0.1100 0.1100 0.1100 100 11.00

2076

28/10/15 1 0.1100 0.1100 0.1100 0.1100 10,000 1,100.00

2175

24/03/16 1 0.1100 0.1100 0.1100 0.1100 440 48.40

2199

27/04/16 1 0.1100 0.1100 0.1100 0.1100 1,193 131.23

2251

15/07/16 1 0.1100 0.1100 0.1100 0.1100 10,000 1,100.00

2288

6/09/16 1 0.1100 0.1100 0.1100 0.1100 300 33.00

2338

16/11/16 1 0.1100 0.1100 0.1100 0.1100 1,000 110.00

2358

15/12/16 1 0.1100 0.1100 0.1100 0.1100 3,409 374.99

2423

22/03/17 1 0.1200 0.1200 0.1200 0.1200 14,945 1,793.40

2470

2/06/17 1 0.1200 0.1200 0.1200 0.1200 6,277 753.24