SecPr 2004-ISIC: 7700 to 8200

Trade_Date:

Company_Code:

Primary_ISIC:

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	High_Price	Low_Price	Market	No._of_Trades	Open_Price	T_Quantity	T_Volume
Stock	Jan 26, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	0.00	0	0.94	0.94	0.94	2	1	0.94	200	188.00
Stock	May 06, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	0.00	0	0.94	0.94	0.94	2	1	0.94	3,000	2,820.00
Stock	Jun 16, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.78	500	0.00	0	0.78	0.78	0.78	2	6	0.78	6,500	5,070.00
Stock	Jun 17, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	0.75	5,500	0.81	0.81	0.75	2	6	0.75	680,250	510,262.50
Stock	Jun 21, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	0.89	2,250	0.89	0.89	0.89	2	1	0.89	250	222.50
Stock	Jun 22, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	0.93	1,000	0.93	0.93	0.93	2	2	0.93	750	697.50
Stock	Jun 23, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	0.97	3,000	0.97	0.97	0.97	2	1	0.97	250	242.50
Stock	Jun 24, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.00	250	0.93	250	1.00	1.00	1.00	2	1	1.00	750	750.00
Stock	Jun 27, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.00	500	0.89	1,000	1.00	1.00	1.00	2	1	1.00	1,000	1,000.00
Stock	Jun 28, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.05	500	0.95	250	1.04	1.04	1.04	2	1	1.04	250	260.00
Stock	Jun 29, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	1.09	250	1.09	1.09	1.04	2	2	1.04	750	792.50
Stock	Jun 30, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.14	500	1.10	1,000	1.09	1.09	1.09	2	2	1.09	500	545.00
Stock	Jul 01, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	1.14	200	1.14	1.14	1.14	2	13	1.14	4,300	4,902.00
Stock	Jul 04, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.19	500	1.14	1,000	1.19	1.19	1.19	2	7	1.19	2,800	3,332.00
Stock	Jul 07, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.21	500	1.20	1,200	1.19	1.19	1.18	2	4	1.18	4,300	5,079.00
Stock	Jul 20, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.05	1,500	0.00	0	1.03	1.03	1.03	2	1	1.03	1,500	1,545.00
Stock	Aug 26, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.03	300	0.00	0	1.03	1.03	1.03	2	1	1.03	2,000	2,060.00
Stock	Aug 29, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.00	500	0.00	0	1.00	1.00	1.00	2	4	1.00	337,100	337,100.00
Stock	Sep 07, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.00	300	0.95	300	0.98	0.98	0.98	2	1	0.98	200	196.00
Stock	Sep 14, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.00	300	0.94	1,000	0.94	0.94	0.94	2	2	0.94	338,700	318,378.00
Stock	Sep 16, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.00	300	0.00	0	0.90	0.90	0.90	2	1	0.90	2,500	2,250.00
Stock	Sep 20, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.00	300	0.94	2,000	0.94	0.94	0.94	2	1	0.94	1,000	940.00
Stock	Sep 22, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.00	300	0.98	1,000	0.98	0.98	0.98	2	1	0.98	1,000	980.00
Stock	Sep 23, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	1.00	300	1.00	1.00	1.00	2	2	1.00	600	600.00
Stock	Sep 26, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	1.05	1,000	1.05	1.05	1.05	2	1	1.05	1,000	1,050.00
Stock	Sep 27, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	1.10	2,000	1.10	1.10	1.10	2	1	1.10	300	330.00
Stock	Sep 28, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	0.90	250	1.15	1.15	1.15	2	2	1.15	2,000	2,300.00
Stock	Oct 14, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.10	900	1.05	500	1.10	1.10	1.10	2	1	1.10	1,000	1,100.00
Stock	Oct 24, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.05	400	0.90	250	1.05	1.05	1.05	2	1	1.05	500	525.00
Stock	Nov 04, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.15	1,000	1.10	1,600	1.10	1.10	1.10	2	3	1.10	1,400	1,540.00
Stock	Nov 07, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.15	1,000	1.12	1,000	1.12	1.12	1.12	2	4	1.12	2,600	2,912.00
Stock	Nov 17, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.00	0	1.15	1,000	1.15	1.15	1.15	2	1	1.15	1,000	1,150.00
Stock	Nov 18, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.20	500	0.00	0	1.15	1.15	1.15	2	1	1.15	1,000	1,150.00
Stock	Dec 07, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.10	500	0.00	0	1.10	1.10	1.10	2	1	1.10	500	550.00
Stock	Dec 08, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.05	1,000	0.00	0	1.05	1.05	1.05	2	6	1.05	5,500	5,775.00
Stock	Dec 09, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.02	300	0.00	0	1.02	1.02	1.02	2	1	1.02	200	204.00
Stock	Dec 12, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.15	1,000	0.00	0	0.97	1.00	0.97	2	3	1.00	2,500	2,431.00
Stock	Dec 14, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.15	1,000	0.93	500	0.93	0.97	0.93	2	3	0.97	2,000	1,864.00
Stock	Dec 15, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	1.15	1,000	0.92	400	0.90	0.90	0.90	2	1	0.90	1,500	1,350.00
Stock	Dec 16, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.94	1,000	0.91	1,328	0.94	0.94	0.94	2	1	0.94	2,000	1,880.00
Stock	Dec 19, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.96	2,000	0.92	2,300	0.94	0.94	0.94	2	1	0.94	2,000	1,880.00
Stock	Dec 20, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.93	1,500	0.00	0	0.93	0.93	0.93	2	3	0.93	4,500	4,185.00
Stock	Dec 23, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.91	1,000	0.90	500	0.91	0.91	0.91	2	1	0.91	500	455.00
Stock	Dec 26, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.97	500	0.87	250	0.87	0.87	0.87	2	3	0.87	2,000	1,740.00
Stock	Dec 28, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.91	250	0.86	1,000	0.85	0.88	0.85	2	14	0.87	22,800	19,759.00
Stock	Dec 29, 2004	PETRA TOURIST TRANSPORT	131101	PETT	7710	2004	0.94	1,000	0.89	11,100	0.89	0.89	0.89	2	2	0.89	500	445.00
	Trade_Date		Company_Code		Primary_ISIC

SecPr 2004-ISIC: 7700 to 8200

SecPr 2004-ISIC: 7700 to 8200

تواصل معنا

قواعد البيانات

المنشورات

بحث سريع

تابعنا!