SecPr 2005-ISIC: 7700 to 8200
| Security_Type | Trade_Date | Company_name | Company_Code | Company_Symbol | Primary_ISIC | p_Year | Best_Ask_Price | Best_Ask_Quantity | Best_Bid_Price | Best_Bid_Quantity | Closing_Price | Exercise_Price | High_Price | Low_Price | Market | Primary_Market_Index-Free_Float | Market_Index-Unweighted | Market_Index-Weighted | No._of_Trades | Open_Price | T_Quantity | Stock_Price | T_Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Stock | 02/01/2005 | PETRA TOURIST TRANSPORT | 131101 | PETT | 7710 | 2005 | 0.00 | 0 | 0.93 | 30,400 | 0.93 | 0.93 | 0.93 | 2 | 12 | 0.93 | 17,150 | 15,949.50 | |||||
| Stock | 04/01/2005 | PETRA TOURIST TRANSPORT | 131101 | PETT | 7710 | 2005 | 0.00 | 0 | 1.01 | 81,250 | 1.01 | 1.01 | 1.01 | 2 | 1 | 1.01 | 1,000 | 1,010.00 | |||||
| Stock | 05/01/2005 | PETRA TOURIST TRANSPORT | 131101 | PETT | 7710 | 2005 | 1.11 | 1,000 | 1.06 | 64,150 | 1.06 | 1.06 | 1.06 | 2 | 7 | 1.06 | 14,100 | 14,946.00 | |||||
| Stock | 06/01/2005 | PETRA TOURIST TRANSPORT | 131101 | PETT | 7710 | 2005 | 0.00 | 0 | 1.11 | 65,050 | 1.11 | 1.11 | 1.11 | 2 | 6 | 1.11 | 10,500 | 11,655.00 | |||||
| Stock | 09/01/2005 | PETRA TOURIST TRANSPORT | 131101 | PETT | 7710 | 2005 | 0.00 | 0 | 1.16 | 91,150 | 1.16 | 1.16 | 1.16 | 2 | 4 | 1.16 | 6,550 | 7,598.00 | |||||
| Stock | 10/01/2005 | PETRA TOURIST TRANSPORT | 131101 | PETT | 7710 | 2005 | 0.00 | 0 | 1.21 | 47,650 | 1.21 | 1.21 | 1.21 | 2 | 11 | 1.21 | 11,100 | 13,431.00 | |||||
| Stock | 11/01/2005 | PETRA TOURIST TRANSPORT | 131101 | PETT | 7710 | 2005 | 0.00 | 0 | 1.27 | 11,300 | 1.27 | 1.27 | 1.26 | 2 | 37 | 1.27 | 42,950 | 54,541.50 | |||||
| Stock | 12/01/2005 | PETRA TOURIST TRANSPORT | 131101 | PETT | 7710 | 2005 | 1.39 | 500 | 1.33 | 34,440 | 1.33 | 1.33 | 1.30 | 2 | 20 | 1.30 | 16,200 | 21,466.00 | |||||
| Stock | 13/01/2005 | PETRA TOURIST TRANSPORT | 131101 | PETT | 7710 | 2005 | 1.45 | 1,000 | 1.39 | 31,700 | 1.39 | 1.39 | 1.39 | 2 | 42 | 1.39 | 115,850 | 161,031.50 | |||||
| Stock | 16/01/2005 | PETRA TOURIST TRANSPORT | 131101 | PETT | 7710 | 2005 | 1.52 | 1,000 | 1.45 | 10,270 | 1.45 | 1.45 | 1.45 | 2 | 59 | 1.45 | 64,650 | 93,742.50 | |||||
| Company_Code |