Session Trades

Name ISIN Trading Venue
SUBSTRATE ARTIFICIAL ES0105650008 GROW
 
Date & TimePriceVolumePublication
Date & Time
Operation
Code
Flags
18/07/2025 17:35:150.10203,50018/07/2025 17:35:15180001433 
18/07/2025 17:35:150.10202,73518/07/2025 17:35:15180001434 
18/07/2025 17:35:150.10207,71518/07/2025 17:35:15180001435"ALGO"
18/07/2025 17:35:150.10204,18318/07/2025 17:35:15180001436 
18/07/2025 17:35:150.10201,00018/07/2025 17:35:15180001437 
18/07/2025 17:26:310.10206,96518/07/2025 17:26:31180001390"ALGO"
18/07/2025 16:58:330.102532018/07/2025 16:58:33180001320"ALGO"
18/07/2025 16:47:340.10106,00018/07/2025 16:47:34180001285"ALGO"
18/07/2025 16:47:340.10102,00018/07/2025 16:47:34180001286 
18/07/2025 16:47:340.100573918/07/2025 16:47:34180001287"ALGO"
18/07/2025 16:47:340.100513,00018/07/2025 16:47:34180001288 
18/07/2025 16:47:340.10058,26118/07/2025 16:47:34180001289 
18/07/2025 16:34:570.102596218/07/2025 16:34:57180001241"ALGO"
18/07/2025 16:32:350.103045018/07/2025 16:32:35180001240 
18/07/2025 16:26:320.10259,03818/07/2025 16:26:32180001229"ALGO"
18/07/2025 16:03:120.10104,73718/07/2025 16:03:12180001182"ALGO"
18/07/2025 16:03:120.10251,26318/07/2025 16:03:12180001183"ALGO"
18/07/2025 15:22:520.10105,20818/07/2025 15:22:52180001118"ALGO"
18/07/2025 15:13:180.100550,00018/07/2025 15:13:18180001113"ALGO"
18/07/2025 15:04:550.100510,00018/07/2025 15:04:55180001108 
18/07/2025 15:04:550.10051,50018/07/2025 15:04:55180001109"ALGO"
18/07/2025 14:55:520.101015,00018/07/2025 14:55:52180001091"ALGO"
18/07/2025 14:54:290.10108,00018/07/2025 14:54:29180001083 
18/07/2025 14:52:030.1010120,00018/07/2025 14:52:03180001077 
18/07/2025 14:50:280.10101,48718/07/2025 14:50:28180001070 
18/07/2025 14:50:280.1020100,00018/07/2025 14:50:28180001067"ALGO"
18/07/2025 14:50:280.10102,00018/07/2025 14:50:28180001071 
18/07/2025 14:50:280.101563,00018/07/2025 14:50:28180001068 
18/07/2025 14:50:280.10157,00018/07/2025 14:50:28180001069"ALGO"
18/07/2025 14:50:280.102099,93518/07/2025 14:50:28180001065 
18/07/2025 14:50:280.102015,00018/07/2025 14:50:28180001066"ALGO"
18/07/2025 14:46:390.10206518/07/2025 14:46:39180001063"ALGO"
18/07/2025 14:04:170.104025,00018/07/2025 14:04:17180001017"ALGO"
18/07/2025 14:04:170.10453,80018/07/2025 14:04:17180001018 
18/07/2025 13:53:340.104025,00018/07/2025 13:53:34180001008"ALGO"
18/07/2025 13:18:190.104063,00018/07/2025 13:18:19180000940 
18/07/2025 13:18:190.104531,06318/07/2025 13:18:19180000941 
18/07/2025 13:18:190.10405,93718/07/2025 13:18:19180000939"ALGO"
18/07/2025 13:09:030.104030018/07/2025 13:09:03180000903"ALGO"
18/07/2025 13:07:370.10105,00018/07/2025 13:07:37180000895 
18/07/2025 13:07:200.102013,55818/07/2025 13:07:20180000883 
18/07/2025 13:07:200.101536,05218/07/2025 13:07:20180000884"ALGO"
18/07/2025 13:07:200.10159,85218/07/2025 13:07:20180000885 
18/07/2025 13:07:200.10152,40018/07/2025 13:07:20180000886"ALGO"
18/07/2025 13:07:200.101520,00018/07/2025 13:07:20180000887 
18/07/2025 13:07:200.101543,00018/07/2025 13:07:20180000888 
18/07/2025 13:07:200.101050,00018/07/2025 13:07:20180000889 
18/07/2025 13:07:200.1010198,00018/07/2025 13:07:20180000890"ALGO"
18/07/2025 13:07:200.101020,00018/07/2025 13:07:20180000891 
18/07/2025 13:07:200.101019,79218/07/2025 13:07:20180000892 
18/07/2025 13:07:200.10104,00018/07/2025 13:07:20180000893"ALGO"
18/07/2025 13:07:200.10103,34618/07/2025 13:07:20180000894 
18/07/2025 12:33:430.102025,25118/07/2025 12:33:43180000805 
18/07/2025 12:32:210.102022,56418/07/2025 12:32:21180000798 
18/07/2025 12:32:210.10201,00018/07/2025 12:32:21180000796"ALGO"
18/07/2025 12:32:210.102032,43618/07/2025 12:32:21180000797 
18/07/2025 12:32:210.103099,77518/07/2025 12:32:21180000791 
18/07/2025 12:32:210.103542,00018/07/2025 12:32:21180000792 
18/07/2025 12:32:210.1035100,00018/07/2025 12:32:21180000793 
18/07/2025 12:32:210.104019,41618/07/2025 12:32:21180000794"ALGO"
18/07/2025 12:32:210.104038,80918/07/2025 12:32:21180000795 
18/07/2025 12:11:520.103022518/07/2025 12:11:52180000728"ALGO"
18/07/2025 11:45:340.10209,86518/07/2025 11:45:34180000620 
18/07/2025 11:45:340.10206,23718/07/2025 11:45:34180000621"ALGO"
18/07/2025 11:45:340.10154,95018/07/2025 11:45:34180000622"ALGO"
18/07/2025 11:45:340.101561,94818/07/2025 11:45:34180000623"ALGO"
18/07/2025 11:42:420.1040118/07/2025 11:42:42180000616"ALGO"
18/07/2025 11:42:420.10351,36618/07/2025 11:42:42180000615"ALGO"
18/07/2025 11:33:060.103020,00018/07/2025 11:33:06180000593"ALGO"
18/07/2025 11:11:450.102014,87718/07/2025 11:11:45180000546 
18/07/2025 11:11:450.102025818/07/2025 11:11:45180000545"ALGO"
18/07/2025 11:11:450.102015,00018/07/2025 11:11:45180000544"ALGO"
18/07/2025 11:11:450.102068,60018/07/2025 11:11:45180000543"ALGO"
18/07/2025 11:11:450.10201,14218/07/2025 11:11:45180000542"ALGO"
18/07/2025 10:58:200.10207,00018/07/2025 10:58:20180000515 
18/07/2025 10:56:560.10203,49918/07/2025 10:56:56180000499 
18/07/2025 10:56:560.10256,00118/07/2025 10:56:56180000498 
18/07/2025 10:33:260.10253,99918/07/2025 10:33:26180000437"ALGO"
18/07/2025 10:13:430.103540018/07/2025 10:13:43180000381"ALGO"
18/07/2025 10:07:260.102070018/07/2025 10:07:26180000361"ALGO"
18/07/2025 10:07:260.102015,00018/07/2025 10:07:26180000360"ALGO"
18/07/2025 10:07:260.10254,30018/07/2025 10:07:26180000359"ALGO"
18/07/2025 09:57:330.102510018/07/2025 09:57:33180000328 
18/07/2025 09:48:100.10254,60018/07/2025 09:48:10180000292 
18/07/2025 09:48:100.10301,26818/07/2025 09:48:10180000291 
18/07/2025 09:40:400.10301,10018/07/2025 09:40:40180000271 
18/07/2025 09:31:340.103050018/07/2025 09:31:34180000235 
18/07/2025 09:28:390.10305,00018/07/2025 09:28:39180000227"ALGO"
18/07/2025 09:00:220.10351,00018/07/2025 09:00:22180000049"ALGO"
18/07/2025 09:00:220.10351,00018/07/2025 09:00:22180000048"ALGO"
18/07/2025 09:00:220.103583418/07/2025 09:00:22180000047"ALGO"
18/07/2025 09:00:220.103540018/07/2025 09:00:22180000046"ALGO"
The prices of these securities are expressed in euros.

Information is available for present session. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties for a fee, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.