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 UGB

Number of Trades  499
Min. Price  0.0500
Max. Price  3.2050
Avg. Price*  1.0632
Total Volume in Securities  31,613,463
Total Volume in GEL  33,610,970
*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

10

25/04/00 4 0.4000 0.4100 0.4030   1,063 428.20

15

11/05/00 2 2.3700 2.4000 2.3760   625,000 1,485,000.00

21

1/06/00 3 0.6000 1.0000 0.6400   14,254 9,187.40

23

8/06/00 2 2.3500 2.3600 2.3520   208,333 489,999.23

31

6/07/00 1 0.5860 0.5860 0.5860   257 150.60

38

1/08/00 1 0.7000 0.7000 0.7000   31,941 22,358.70

56

3/10/00 5 0.3500 0.6000 0.4900   32,048 15,715.25

57

5/10/00 3 0.4000 0.6000 0.5120   17,265 8,842.30

63

26/10/00 6 0.4000 0.4000 0.4000   800,547 320,218.80

78

21/12/00 1 2.3800 2.3800 2.3800   833,333 1,983,332.54

79

26/12/00 1 1.0000 1.0000 1.0000   168,000 168,000.00

91

8/02/01 7 0.4000 0.6000 0.4562   26,699 12,179.20

102

20/03/01 5 0.4000 0.5000 0.4564   9,545 4,356.30

124

1/06/01 5 0.5000 0.5000 0.5000   6,026 3,013.00

127

14/06/01 6 0.4000 0.6000 0.5807   4,986 2,895.50

140

31/07/01 6 0.4000 0.7000 0.6431   7,942 5,107.70

155

25/09/01 4 0.5000 0.6000 0.5192   978 507.82

156

27/09/01 8 0.6100 0.7000 0.6442   171 110.15

157

2/10/01 6 0.4000 0.5000 0.4744   1,091 517.60

159

9/10/01 5 0.3000 1.0000 0.3001   411,039 123,361.90

161

16/10/01 1 0.4000 0.4000 0.4000   69 27.60

163

23/10/01 1 0.5000 0.5000 0.5000   760 380.00

169

13/11/01 4 0.5000 0.5210 0.5050   632 319.47

171

20/11/01 1 0.4000 0.4000 0.4000   2 0.80

173

27/11/01 15 0.7000 0.7000 0.7000   148 103.60

174

29/11/01 2 0.5000 0.5000 0.5000   140 70.00

177

11/12/01 4 0.4000 0.7000 0.6996   99,817 69,832.30

189

24/01/02 1 0.4000 0.4000 0.4000   305 122.00

193

7/02/02 11 0.5000 0.9000 0.8991   1,105,434 993,863.20

194

12/02/02 1 0.4000 0.4000 0.4000   154 61.60

204

19/03/02 6 0.4000 1.0000 0.9996   217,152 217,059.60

214

25/04/02 7 0.6000 0.7000 0.6794   3,066 2,083.00

221

23/05/02 5 0.6000 0.6000 0.6000   2,411 1,446.60

226

11/06/02 1 0.5000 0.5000 0.5000   21 10.50

230

25/06/02 2 0.6030 0.6030 0.6030   332 200.20

232

2/07/02 4 0.8300 0.8300 0.8300   2,411 2,001.13

235

11/07/02 2 0.5000 0.6000 0.5905   1,563 923.00

238

23/07/02 2 0.6000 0.6000 0.6000   1,667 1,000.20

244

13/08/02 7 0.6000 0.7000 0.6182   16,426 10,154.80

255

19/09/02 1 0.6000 0.6000 0.6000   507 304.20

267

31/10/02 5 0.6200 0.6400 0.6357   3,220 2,047.00

270

12/11/02 5 0.6200 0.6200 0.6200   2,049 1,270.38

271

14/11/02 1 0.7000 0.7000 0.7000   301 210.70

277

5/12/02 6 0.6000 0.7200 0.7113   12,299 8,748.84

279

12/12/02 5 0.6200 0.7200 0.6575   6,075 3,994.30

291

30/01/03 4 0.6200 0.6200 0.6200   1,012 627.44

303

13/03/03 4 0.6200 0.6200 0.6200   2,530 1,568.60

307

27/03/03 1 0.7200 0.7200 0.7200   632 455.04

323

22/05/03 5 0.7200 0.7200 0.7200   2,680 1,929.60

326

3/06/03 1 0.7200 0.7200 0.7200   380 273.60

329

12/06/03 1 0.6200 0.6200 0.6200   21 13.02

333

26/06/03 4 0.7200 0.7200 0.7200   7,720 5,558.40

337

10/07/03 1 0.7200 0.7200 0.7200   154 110.88

350

26/08/03 2 0.6200 0.6200 0.6200   380 235.60

352

4/09/03 4 0.7200 0.7200 0.7200   2,411 1,735.92

357

23/09/03 1 0.7200 0.7200 0.7200   154 110.88

363

16/10/03 1 0.7200 0.7200 0.7200   125 90.00

365

23/10/03 1 0.7200 0.7200 0.7200   154 110.88

376

2/12/03 5 0.7200 0.7200 0.7200   449 323.28

388

15/01/04 2 0.7200 0.7200 0.7200   603 434.16

393

3/02/04 1 1.0000 1.0000 1.0000   72 72.00

400

26/02/04 2 0.1000 1.0000 0.1783   23 4.10

407

23/03/04 1 0.5000 0.5000 0.5000   154 77.00

423

18/05/04 3 0.5500 0.5500 0.5500   10,546 5,800.30

427

1/06/04 3 0.4000 0.4000 0.4000   58,221 23,288.40

428

3/06/04 4 0.4000 0.6000 0.4252   47,792 20,319.40

429

8/06/04 3 0.4000 0.4000 0.4000   16,440 6,576.00

430

10/06/04 3 0.4000 0.4000 0.4000   32,945 13,178.00

431

15/06/04 3 0.4000 0.4000 0.4000   25,276 10,110.40

432

17/06/04 3 0.4000 0.4000 0.4000   12,165 4,866.00

435

29/06/04 5 0.4500 0.7000 0.4515   331,395 149,615.90

436

1/07/04 3 0.4500 0.4500 0.4500   297,739 133,982.55

437

6/07/04 4 0.4500 0.4500 0.4500   370,539 166,742.55

438

8/07/04 3 0.4500 0.4500 0.4500   386,549 173,947.05

439

13/07/04 2 0.4500 0.4500 0.4500   55,539 24,992.55

440

15/07/04 3 0.7000 0.7000 0.7000   19,023 13,316.10

441

20/07/04 3 0.6000 0.6000 0.6000   4,048 2,428.80

442

22/07/04 4 0.7000 0.7000 0.7000   287,175 201,022.50

443

27/07/04 5 0.4000 0.4000 0.4000   433,510 173,404.00

444

29/07/04 4 0.4000 0.4700 0.4178   1,290,796 539,297.79

445

3/08/04 4 0.4000 0.4000 0.4000   43,366 17,346.40

447

10/08/04 3 0.4000 0.4000 0.4000   2,711 1,084.40

448

12/08/04 5 0.3000 0.7000 0.3387   2,777,949 940,797.50

478

2/12/04 3 1.0000 1.0000 1.0000   164,139 164,139.00

483

21/12/04 1 0.7000 0.7000 0.7000   154 107.80

484

23/12/04 1 0.7000 0.7000 0.7000   154 107.80

489

13/01/05 1 0.7010 0.7010 0.7010   154 107.95

490

18/01/05 3 0.8600 0.8600 0.8600   3,799,440 3,267,518.40

492

25/01/05 5 1.2100 1.2100 1.2100   10,500,001 12,705,001.21

494

1/02/05 2 1.0000 1.0000 1.0000   43 43.00

514

19/04/05 1 1.1000 1.1000 1.1000   375 412.50

528

14/06/05 1 1.1500 1.1500 1.1500   125 143.75

532

28/06/05 2 1.0000 1.4000 1.3513   1,265 1,709.40

557

22/09/05 4 1.0000 1.0000 1.0000   164,771 164,771.00

559

29/09/05 1 1.5000 1.5000 1.5000   1,012 1,518.00

568

1/11/05 9 1.5000 1.5000 1.5000   2,300 3,450.00

569

3/11/05 1 1.5000 1.5000 1.5000   200 300.00

573

17/11/05 1 1.3000 1.3000 1.3000   1,266 1,645.80

574

22/11/05 1 1.5000 1.5000 1.5000   3,007 4,510.50

581

15/12/05 1 1.1600 1.1600 1.1600   904 1,048.64

589

17/01/06 1 1.2000 1.2000 1.2000   148 177.60

591

26/01/06 1 1.3600 1.3600 1.3600   21 28.56

606

21/03/06 1 1.4600 1.4600 1.4600   154 224.84

607

23/03/06 2 2.0000 2.0000 2.0000   1,280 2,560.00

609

30/03/06 1 1.6000 1.6000 1.6000   618 988.80

610

4/04/06 1 2.0100 2.0100 2.0100   154 309.54

619

4/05/06 1 1.9000 1.9000 1.9000   2,411 4,580.90

627

6/06/06 2 2.1300 2.1600 2.1330   1,391 2,967.06

630

15/06/06 3 2.4000 2.5000 2.4400   250 610.00

637

11/07/06 1 2.6000 2.6000 2.6000   393 1,021.80

638

13/07/06 1 2.8000 2.8000 2.8000   7 19.60

639

18/07/06 5 2.7000 3.0000 2.7887   247 688.80

664

17/10/06 2 2.0000 2.0000 2.0000   100 200.00

669

2/11/06 3 2.3500 2.9000 2.4163 2.8488 2,448 5,915.10

673

16/11/06 1 2.0000 2.0000 2.0000 2.0000 37 74.00

674

21/11/06 1 2.0000 2.0000 2.0000 2.0000 13 26.00

677

5/12/06 1 2.5500 2.5500 2.5500 2.5500 2,128 5,426.40

679

12/12/06 1 2.5100 2.5100 2.5100 2.5100 329 825.79

680

14/12/06 1 2.6000 2.6000 2.6000 2.6000 42 109.20

683

26/12/06 1 1.7300 1.7300 1.7300 1.7300 507 877.11

686

9/01/07 1 1.5000 1.5000 1.5000 1.5000 308 462.00

687

11/01/07 1 1.5000 1.5000 1.5000 1.5000 154 231.00

694

6/02/07 3 1.5000 1.9000 1.5000 1.5000 5,735,479 8,603,218.90

695

8/02/07 1 1.7000 1.7000 1.7000 1.7000 255 433.50

696

13/02/07 1 1.6000 1.6000 1.6000 1.6000 22 35.20

699

22/02/07 1 1.8000 1.8000 1.8000 1.8000 21 37.80

703

13/03/07 2 2.4000 2.4000 2.4000 2.4000 714 1,713.60

704

15/03/07 2 2.0000 2.0000 2.0000 2.0000 300 600.00

705

20/03/07 2 2.4000 2.4000 2.4000 2.4000 300 720.00

706

22/03/07 2 2.0000 2.3000 2.0188 2.2048 160 323.00

712

12/04/07 1 2.0500 2.0500 2.0500 2.0500 140 287.00

717

2/05/07 2 2.5000 2.5000 2.5000 2.5000 2 5.00

719

7/05/07 2 2.5000 2.6000 2.5010 2.5101 99 247.60

720

11/05/07 6 2.6000 2.6000 2.6000 2.6000 124 322.40

724

21/05/07 11 2.5000 2.5000 2.5000 2.5000 124 310.00

728

30/05/07 2 2.6500 2.6500 2.6500 2.6500 549 1,454.85

732

8/06/07 1 3.0000 3.0000 3.0000 3.0000 1,000 3,000.00

737

20/06/07 17 2.0000 3.0500 2.3647 3.0000 3,778 8,933.98

739

25/06/07 6 2.5000 3.0000 2.6153 3.0000 4,110 10,749.00

741

29/06/07 1 3.0000 3.0000 3.0000 3.0000 1 3.00

747

13/07/07 3 2.5000 3.0000 2.9967 3.0000 150 449.50

759

10/08/07 5 3.1000 3.1000 3.1000 3.1000 320 992.00

782

3/10/07 8 3.1000 3.1000 3.1000 3.1000 645 1,999.50

785

10/10/07 5 3.1000 3.2000 3.1775 3.2000 626 1,989.10

787

15/10/07 1 3.1000 3.1000 3.1000 3.1000 200 620.00

788

17/10/07 4 3.2000 3.2000 3.2000 3.2000 625 2,000.00

789

19/10/07 6 3.2000 3.2050 3.2046 3.2050 624 1,999.67

790

22/10/07 4 3.2050 3.2050 3.2050 3.2050 624 1,999.93

791

24/10/07 1 3.0500 3.0500 3.0500 3.0500 655 1,997.75

792

26/10/07 1 3.0400 3.0400 3.0400 3.0400 657 1,997.28

793

29/10/07 1 3.0400 3.0400 3.0400 3.0400 337 1,024.48

817

26/12/07 1 2.0300 2.0300 2.0300 2.0300 500 1,015.00

826

23/01/08 1 3.0000 3.0000 3.0000 3.0000 22 66.00

842

29/02/08 1 1.1000 1.1000 1.1000 1.1000 148 162.80

844

7/03/08 1 1.1110 1.1110 1.1110 1.1110 1,548 1,719.83

853

28/03/08 10 1.5000 1.5000 1.5000 1.5000 1,599 2,398.50

855

2/04/08 8 1.0000 1.0000 1.0000 1.0000 903 903.00

861

18/04/08 1 1.5000 1.5000 1.5000 1.5000 6 9.00

865

2/05/08 1 1.2000 1.2000 1.2000 1.2000 529 634.80

868

14/05/08 1 1.5000 1.5000 1.5000 1.5000 55 82.50

870

19/05/08 3 1.5000 1.5000 1.5000 1.5000 847 1,270.50

871

23/05/08 2 1.5000 1.5000 1.5000 1.5000 533 799.50

1156

23/04/10 1 0.0500 0.0500 0.0500 0.0500 95 4.75

1198

4/08/10 1 0.2000 0.2000 0.2000 0.2000 529 105.80

1452

11/04/12 1 0.1000 0.1000 0.1000 0.1000 100 10.00

2433

5/04/17 1 1.0000 1.0000 1.0000 1.0000 101 101.00