Session Trades

Name ISIN Trading Venue
SUBSTRATE ARTIFICIAL ES0105650008 GROW
 
Date & TimePriceVolumePublication
Date & Time
Operation
Code
Flags
27/10/2025 17:35:010.085818,34927/10/2025 17:35:01180001595 
27/10/2025 17:35:010.085820,00027/10/2025 17:35:01180001596 
27/10/2025 17:35:010.08581,65127/10/2025 17:35:01180001597 
27/10/2025 17:35:010.08587,66227/10/2025 17:35:01180001598 
27/10/2025 17:35:010.085811,41227/10/2025 17:35:01180001599 
27/10/2025 17:35:010.08589,29227/10/2025 17:35:01180001600 
27/10/2025 17:35:010.08585,78827/10/2025 17:35:01180001601 
27/10/2025 17:35:010.08587,94627/10/2025 17:35:01180001602 
27/10/2025 17:35:010.085816,57927/10/2025 17:35:01180001603 
27/10/2025 17:35:010.08587,09927/10/2025 17:35:01180001604 
27/10/2025 17:35:010.085820,00027/10/2025 17:35:01180001605"ALGO"
27/10/2025 17:35:010.08585,66627/10/2025 17:35:01180001606 
27/10/2025 17:35:010.085816,21827/10/2025 17:35:01180001607 
27/10/2025 17:29:250.08447,50027/10/2025 17:29:25180001571"ALGO"
27/10/2025 17:29:250.084650,82127/10/2025 17:29:25180001572 
27/10/2025 17:29:250.085216,21827/10/2025 17:29:25180001573 
27/10/2025 17:29:250.085425,46127/10/2025 17:29:25180001574 
27/10/2025 17:26:550.084016,65127/10/2025 17:26:55180001565 
27/10/2025 17:26:190.084032,51727/10/2025 17:26:19180001560 
27/10/2025 17:26:190.084067,48327/10/2025 17:26:19180001561 
27/10/2025 17:25:460.08401,33127/10/2025 17:25:46180001559 
27/10/2025 17:16:130.083017,42227/10/2025 17:16:13180001533"ALGO"
27/10/2025 17:16:130.08368,79227/10/2025 17:16:13180001534"ALGO"
27/10/2025 17:16:130.083614,00027/10/2025 17:16:13180001535 
27/10/2025 17:16:130.083823,00027/10/2025 17:16:13180001536 
27/10/2025 17:16:130.084036,78627/10/2025 17:16:13180001537 
27/10/2025 17:13:500.0830144,87927/10/2025 17:13:50180001529 
27/10/2025 17:13:500.08305,12127/10/2025 17:13:50180001530"ALGO"
27/10/2025 17:10:590.082878,94527/10/2025 17:10:59180001526 
27/10/2025 17:10:590.083021,05527/10/2025 17:10:59180001527 
27/10/2025 17:09:430.082850027/10/2025 17:09:43180001525 
27/10/2025 17:08:230.08261,54127/10/2025 17:08:23180001518"ALGO"
27/10/2025 17:08:230.082614,00027/10/2025 17:08:23180001519"ALGO"
27/10/2025 17:08:230.08288,55527/10/2025 17:08:23180001520"ALGO"
27/10/2025 17:07:030.082041,25027/10/2025 17:07:03180001513 
27/10/2025 17:07:030.082020,00027/10/2025 17:07:03180001514"ALGO"
27/10/2025 17:07:030.082025,00027/10/2025 17:07:03180001515 
27/10/2025 17:07:030.082013,75027/10/2025 17:07:03180001516"ALGO"
27/10/2025 17:07:030.08241,25027/10/2025 17:07:03180001510"ALGO"
27/10/2025 17:07:030.082215,00027/10/2025 17:07:03180001511"ALGO"
27/10/2025 17:07:030.08208,75027/10/2025 17:07:03180001512"ALGO"
27/10/2025 17:04:340.082622227/10/2025 17:04:34180001509 
27/10/2025 17:00:010.082414,00027/10/2025 17:00:01180001503 
27/10/2025 16:58:400.08269,00027/10/2025 16:58:40180001502 
27/10/2025 16:55:560.082811,20827/10/2025 16:55:56180001500"ALGO"
27/10/2025 16:53:250.08283,79227/10/2025 16:53:25180001487"ALGO"
27/10/2025 16:53:000.08288,00027/10/2025 16:53:00180001485"ALGO"
27/10/2025 16:51:280.082812,10027/10/2025 16:51:28180001480 
27/10/2025 16:51:280.08287,90027/10/2025 16:51:28180001481"ALGO"
27/10/2025 16:51:230.08283,90027/10/2025 16:51:23180001479 
27/10/2025 16:46:570.082615,00027/10/2025 16:46:57180001475"ALGO"
27/10/2025 16:41:190.08262,00027/10/2025 16:41:19180001462 
27/10/2025 16:41:190.082620,00027/10/2025 16:41:19180001461 
27/10/2025 16:40:320.083010,00027/10/2025 16:40:32180001457 
27/10/2025 16:39:270.08265,00027/10/2025 16:39:27180001453"ALGO"
27/10/2025 16:34:030.082610,00027/10/2025 16:34:03180001445"ALGO"
27/10/2025 16:33:320.0830100,00027/10/2025 16:33:32180001442 
27/10/2025 16:32:130.08287,93427/10/2025 16:32:13180001439 
27/10/2025 16:32:130.08302,06627/10/2025 16:32:13180001440 
27/10/2025 16:28:480.082810,00027/10/2025 16:28:48180001433 
27/10/2025 16:26:170.082813,86627/10/2025 16:26:17180001423 
27/10/2025 16:24:450.083022,00027/10/2025 16:24:45180001418 
27/10/2025 16:24:240.083028,00027/10/2025 16:24:24180001416 
27/10/2025 16:24:240.083050,00027/10/2025 16:24:24180001417 
27/10/2025 16:24:180.083020,00027/10/2025 16:24:18180001415 
27/10/2025 16:17:000.083020,00027/10/2025 16:17:00180001393 
27/10/2025 16:14:520.082810,50027/10/2025 16:14:52180001385 
27/10/2025 16:10:020.08286,50027/10/2025 16:10:02180001367 
27/10/2025 16:10:020.082811,60027/10/2025 16:10:02180001368 
27/10/2025 16:07:170.082830,00027/10/2025 16:07:17180001354 
27/10/2025 16:03:380.083020,00027/10/2025 16:03:38180001341"ALGO"
27/10/2025 16:03:380.08282,12527/10/2025 16:03:38180001342"ALGO"
27/10/2025 16:00:310.08347,28227/10/2025 16:00:31180001326"ALGO"
27/10/2025 16:00:310.08347,71827/10/2025 16:00:31180001327"ALGO"
27/10/2025 15:54:590.08303,71827/10/2025 15:54:59180001278"ALGO"
27/10/2025 15:52:120.08389027/10/2025 15:52:12180001264"ALGO"
27/10/2025 15:51:450.083220,00027/10/2025 15:51:45180001260"ALGO"
27/10/2025 15:51:450.083250027/10/2025 15:51:45180001261 
27/10/2025 15:51:450.083284,13427/10/2025 15:51:45180001262 
27/10/2025 15:51:450.083020,36627/10/2025 15:51:45180001263 
27/10/2025 15:47:170.08329,00027/10/2025 15:47:17180001237"ALGO"
27/10/2025 15:41:390.084010,00027/10/2025 15:41:39180001226 
27/10/2025 15:37:260.08403,50027/10/2025 15:37:26180001211"ALGO"
27/10/2025 15:32:500.08367,94927/10/2025 15:32:50180001201 
27/10/2025 15:32:500.083620,00027/10/2025 15:32:50180001202 
27/10/2025 15:32:500.083420,00027/10/2025 15:32:50180001203 
27/10/2025 15:32:500.083210,05127/10/2025 15:32:50180001204"ALGO"
27/10/2025 15:30:090.083615,00027/10/2025 15:30:09180001196"ALGO"
27/10/2025 15:30:090.08369,22627/10/2025 15:30:09180001197 
27/10/2025 15:18:360.084215,00027/10/2025 15:18:36180001173"ALGO"
27/10/2025 15:14:230.08367,72027/10/2025 15:14:23180001152 
27/10/2025 15:14:230.083478,00027/10/2025 15:14:23180001153 
27/10/2025 15:14:230.083284,13427/10/2025 15:14:23180001154 
27/10/2025 15:14:230.083230,14627/10/2025 15:14:23180001155"ALGO"
27/10/2025 15:13:020.083632,28027/10/2025 15:13:02180001148 
27/10/2025 15:12:080.083415,00027/10/2025 15:12:08180001145"ALGO"
27/10/2025 15:12:080.083410,00027/10/2025 15:12:08180001146 
27/10/2025 15:11:250.083650,00027/10/2025 15:11:25180001144 
27/10/2025 15:11:030.08362,05727/10/2025 15:11:03180001141 
27/10/2025 15:02:040.084210,00027/10/2025 15:02:04180001077"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.