SES MAINBOARD > A > ASCENDASREIT

Mon 12 May 18:47:55

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:14:32	2.510	2.620	2.420	0.010	15000	2262000
17:09:21	2.520	2.510	2.520	0.020	4000	2247000
17:07:26	2.520	2.510	2.520	0.020	7000	2243000
17:03:58	2.520	2.510	2.520	0.020	1000	2236000
17:03:33	2.520	2.510	2.520	0.020	5000	2235000
17:03:17	2.520	2.510	2.520	0.020	5000	2230000
16:59:53	2.520	2.510	2.520	0.020	1000	2225000
16:59:50	2.520	2.510	2.520	0.020	11000	2224000
16:57:15	2.520	2.510	2.520	0.020	1000	2213000
16:57:07	2.520	2.510	2.520	0.020	5000	2212000
16:56:25	2.510	2.510	2.520	0.010	21000	2207000
16:56:21	2.510	2.500	2.510	0.010	3000	2186000
16:54:55	2.510	2.500	2.510	0.010	1000	2183000
16:54:53	2.510	2.500	2.510	0.010	1000	2182000
16:54:42	2.510	2.500	2.510	0.010	4000	2181000
16:52:14	2.500	2.490	2.510	0.000	37000	2177000
16:49:18	2.490	2.490	2.500	-0.010	1000	2140000
16:46:00	2.490	2.490	2.500	-0.010	2000	2139000
16:38:54	2.490	2.490	2.500	-0.010	2000	2137000
16:25:50	2.500	2.480	2.500	0.000	2000	2135000
16:24:28	2.480	2.480	2.500	-0.020	45000	2133000
16:24:24	2.490	2.480	2.500	-0.010	19000	2088000
16:24:01	2.490	2.470	2.490	-0.010	1000	2069000
16:23:52	2.490	2.470	2.490	-0.010	5000	2068000
16:23:29	2.480	2.470	2.490	-0.020	2000	2063000
16:23:20	2.480	2.470	2.480	-0.020	38000	2061000
16:23:12	2.490	2.480	2.490	-0.010	2000	2023000
16:22:40	2.490	2.480	2.490	-0.010	2000	2021000
16:21:47	2.490	2.490	2.500	-0.010	1000	2019000
16:17:23	2.490	2.480	2.490	-0.010	6000	2018000
16:17:21	2.480	2.480	2.490	-0.020	5000	2012000
16:17:07	2.480	2.480	2.490	-0.020	4000	2007000
16:17:00	2.480	2.480	2.490	-0.020	3000	2003000
16:15:40	2.490	2.480	2.490	-0.010	16000	2000000
16:15:27	2.490	2.490	2.500	-0.010	4000	1984000
16:12:52	2.490	2.490	2.500	-0.010	2000	1980000
16:12:43	2.500	2.490	2.500	0.000	4000	1978000
16:12:20	2.500	2.490	2.500	0.000	1000	1974000
16:10:21	2.490	2.490	2.500	-0.010	1000	1973000
16:10:09	2.490	2.480	2.490	-0.010	2000	1972000
16:09:34	2.490	2.480	2.490	-0.010	2000	1970000
16:09:03	2.490	2.480	2.490	-0.010	7000	1968000
16:09:01	2.490	2.480	2.490	-0.010	2000	1961000
16:08:59	2.490	2.480	2.490	-0.010	30000	1959000
16:08:21	2.490	2.480	2.490	-0.010	2000	1929000
16:08:14	2.490	2.480	2.490	-0.010	2000	1927000
16:06:58	2.480	2.470	2.480	-0.020	25000	1925000
16:06:38	2.470	2.460	2.470	-0.030	34000	1900000
16:05:10	2.470	2.460	2.480	-0.030	11000	1866000
16:04:58	2.470	2.470	2.480	-0.030	39000	1855000
16:04:49	2.460	2.460	2.470	-0.040	4000	1816000
16:04:06	2.460	2.460	2.470	-0.040	4000	1812000
16:03:05	2.470	2.460	2.480	-0.030	43000	1808000
16:02:16	2.480	2.470	2.480	-0.020	10000	1765000
16:01:42	2.480	2.470	2.490	-0.020	54000	1755000
15:54:54	2.480	2.470	2.490	-0.020	37000	1701000
15:53:25	2.480	2.470	2.480	-0.020	4000	1664000
15:53:14	2.470	2.470	2.480	-0.030	1000	1660000
15:53:11	2.470	2.470	2.480	-0.030	4000	1659000
15:52:18	2.470	2.470	2.480	-0.030	4000	1655000
15:49:59	2.470	2.470	2.480	-0.030	4000	1651000
15:49:47	2.470	2.470	2.480	-0.030	1000	1647000
15:49:02	2.470	2.470	2.480	-0.030	4000	1646000
15:47:19	2.480	2.470	2.480	-0.020	3000	1642000
15:46:14	2.470	2.470	2.480	-0.030	1000	1639000
15:45:49	2.470	2.470	2.480	-0.030	3000	1638000
15:45:47	2.470	2.470	2.480	-0.030	5000	1635000
15:42:15	2.480	2.470	2.480	-0.020	5000	1630000
15:42:14	2.470	2.470	2.480	-0.030	4000	1625000
15:41:00	2.470	2.470	2.480	-0.030	1000	1621000
15:40:39	2.470	2.470	2.480	-0.030	4000	1620000
15:39:12	2.470	2.470	2.480	-0.030	4000	1616000
15:38:45	2.480	2.470	2.480	-0.020	10000	1612000
15:37:44	2.470	2.470	2.480	-0.030	1000	1602000
15:37:32	2.470	2.470	2.480	-0.030	4000	1601000
15:36:43	2.480	2.470	2.480	-0.020	10000	1597000
15:35:52	2.480	2.480	2.490	-0.020	32000	1587000
15:35:12	2.480	2.480	2.490	-0.020	3000	1555000
15:30:38	2.480	2.470	2.490	-0.020	32000	1552000
15:28:13	2.480	2.470	2.480	-0.020	46000	1520000
15:26:55	2.480	2.470	2.480	-0.020	5000	1474000
15:26:24	2.480	2.470	2.480	-0.020	1000	1469000
15:26:14	2.480	2.470	2.480	-0.020	1000	1468000
15:25:38	2.480	2.470	2.490	-0.020	50000	1467000
15:24:43	2.480	2.480	2.490	-0.020	3000	1417000
15:22:32	2.480	2.480	2.490	-0.020	4000	1414000
15:20:52	2.490	2.480	2.490	-0.010	2000	1410000
15:20:50	2.490	2.490	2.500	-0.010	28000	1408000
15:20:27	2.490	2.490	2.500	-0.010	4000	1380000
15:20:21	2.500	2.490	2.500	0.000	1000	1376000
15:20:15	2.490	2.490	2.500	-0.010	1000	1375000
15:16:46	2.490	2.490	2.500	-0.010	1000	1374000
15:16:31	2.490	2.490	2.500	-0.010	4000	1373000
15:16:12	2.490	2.490	2.500	-0.010	4000	1369000
15:13:58	2.490	2.490	2.500	-0.010	4000	1365000
15:12:41	2.490	2.490	2.500	-0.010	3000	1361000
15:11:00	2.490	2.490	2.500	-0.010	1000	1358000
15:09:31	2.490	2.490	2.510	-0.010	4000	1357000
15:09:22	2.500	2.500	2.510	0.000	73000	1353000
15:09:12	2.500	2.500	2.510	0.000	3000	1280000
15:02:04	2.500	2.500	2.520	0.000	2000	1277000
15:01:53	2.500	2.500	2.520	0.000	2000	1275000
15:01:42	2.510	2.510	2.520	0.010	1000	1273000
15:01:23	2.510	2.510	2.520	0.010	2000	1272000
15:01:19	2.510	2.510	2.520	0.010	1000	1270000
14:58:21	2.510	2.510	2.520	0.010	2000	1269000
14:57:55	2.510	2.500	2.510	0.010	28000	1267000
14:56:55	2.500	2.500	2.520	0.000	2000	1239000
14:56:54	2.500	2.500	2.520	0.000	2000	1237000
14:52:20	2.510	2.500	2.520	0.010	10000	1235000
14:52:03	2.510	2.500	2.520	0.010	40000	1225000
14:51:32	2.500	2.500	2.510	0.000	1000	1185000
14:50:06	2.500	2.490	2.500	0.000	36000	1184000
14:49:38	2.490	2.490	2.500	-0.010	1000	1148000
14:49:31	2.500	2.490	2.500	0.000	1000	1147000
14:49:31	2.500	2.490	2.500	0.000	1000	1146000
14:49:30	2.500	2.490	2.500	0.000	17000	1145000
14:46:27	2.500	2.500	2.510	0.000	14000	1128000
14:43:48	2.500	2.500	2.510	0.000	9000	1114000
14:43:43	2.500	2.500	2.510	0.000	5000	1105000
14:43:37	2.500	2.500	2.510	0.000	10000	1100000
14:37:34	2.500	2.490	2.510	0.000	25000	1090000
14:36:40	2.500	2.490	2.500	0.000	2000	1065000
14:35:51	2.490	2.490	2.500	-0.010	3000	1063000
14:25:48	2.500	2.490	2.500	0.000	1000	1060000
14:25:47	2.500	2.490	2.500	0.000	1000	1059000
14:25:45	2.500	2.490	2.500	0.000	7000	1058000
14:25:33	2.500	2.490	2.500	0.000	21000	1051000
14:23:25	2.490	2.490	2.500	-0.010	9000	1030000
14:23:02	2.500	2.500	2.510	0.000	1000	1021000
14:22:55	2.500	2.500	2.510	0.000	25000	1020000
14:22:03	2.510	2.510	2.520	0.010	5000	995000
14:21:58	2.510	2.510	2.520	0.010	56000	990000
14:17:46	2.520	2.510	2.520	0.020	1000	934000
14:17:44	2.520	2.510	2.520	0.020	5000	933000
14:17:37	2.510	2.510	2.520	0.010	28000	928000
14:17:28	2.510	2.500	2.510	0.010	1000	900000
14:17:22	2.510	2.500	2.510	0.010	1000	899000
14:17:22	2.510	2.500	2.510	0.010	1000	898000
14:16:59	2.510	2.500	2.510	0.010	5000	897000
14:06:27	2.510	2.500	2.520	0.010	6000	892000
14:05:59	2.510	2.500	2.520	0.010	11000	886000
14:05:49	2.510	2.500	2.510	0.010	1000	875000
14:05:47	2.510	2.500	2.510	0.010	1000	874000
14:05:35	2.510	2.500	2.510	0.010	4000	873000
14:01:58	2.510	2.490	2.510	0.010	1000	869000
12:29:45	2.490	2.490	2.510	-0.010	1000	868000
12:29:45	2.490	2.490	2.510	-0.010	1000	867000
12:29:45	2.490	2.490	2.510	-0.010	1000	866000
12:29:44	2.490	2.490	2.500	-0.010	2000	865000
12:29:12	2.490	2.490	2.500	-0.010	8000	863000
12:28:51	2.490	2.480	2.490	-0.010	1000	855000
12:28:11	2.490	2.490	2.500	-0.010	2000	854000
12:27:04	2.490	2.490	2.500	-0.010	2000	852000
12:26:56	2.490	2.480	2.500	-0.010	31000	850000
12:26:10	2.480	2.480	2.490	-0.020	2000	819000
12:25:39	2.480	2.480	2.490	-0.020	2000	817000
12:24:31	2.480	2.470	2.480	-0.020	36000	815000
12:24:28	2.470	2.470	2.480	-0.030	8000	779000
12:24:05	2.480	2.470	2.480	-0.020	1000	771000
12:23:55	2.480	2.470	2.480	-0.020	5000	770000
12:23:39	2.480	2.470	2.480	-0.020	1000	765000
12:23:36	2.480	2.480	2.490	-0.020	8000	764000
12:23:25	2.480	2.480	2.490	-0.020	2000	756000
12:22:39	2.470	2.470	2.490	-0.030	2000	754000
12:21:55	2.480	2.470	2.500	-0.020	2000	752000
12:19:07	2.480	2.470	2.480	-0.020	18000	750000
12:18:52	2.480	2.470	2.480	-0.020	1000	732000
12:18:42	2.480	2.470	2.480	-0.020	5000	731000
12:18:40	2.470	2.470	2.480	-0.030	2000	726000
12:18:30	2.480	2.470	2.480	-0.020	3000	724000
12:18:28	2.470	2.470	2.480	-0.030	23000	721000
12:18:01	2.480	2.470	2.480	-0.020	2000	698000
12:17:59	2.480	2.470	2.480	-0.020	35000	696000
12:17:25	2.480	2.480	2.490	-0.020	2000	661000
12:16:25	2.480	2.480	2.490	-0.020	2000	659000
12:14:54	2.480	2.480	2.500	-0.020	2000	657000
12:14:16	2.480	2.480	2.500	-0.020	4000	655000
12:14:15	2.480	2.480	2.500	-0.020	2000	651000
12:14:15	2.480	2.480	2.500	-0.020	2000	636000
12:14:15	2.480	2.480	2.500	-0.020	13000	649000
12:14:12	2.490	2.480	2.500	-0.010	26000	634000
12:09:24	2.490	2.490	2.500	-0.010	1000	608000
12:08:40	2.490	2.490	2.500	-0.010	2000	607000
12:07:55	2.490	2.490	2.500	-0.010	2000	605000
12:06:13	2.500	2.490	2.500	0.000	1000	603000
12:06:09	2.500	2.490	2.510	0.000	10000	602000
12:06:01	2.500	2.490	2.500	0.000	11000	592000
12:05:34	2.490	2.490	2.500	-0.010	2000	581000
12:04:59	2.500	2.490	2.500	0.000	3000	579000
12:04:39	2.500	2.500	2.510	0.000	2000	576000
12:03:26	2.500	2.500	2.510	0.000	2000	574000
12:01:55	2.500	2.500	2.510	0.000	2000	572000
12:00:25	2.500	2.500	2.510	0.000	2000	570000
11:59:22	2.510	2.490	2.510	0.010	19000	568000
11:49:19	2.510	2.490	2.520	0.010	4000	549000
11:48:20	2.510	2.490	2.510	0.010	4000	545000
11:42:08	2.510	2.500	2.510	0.010	2000	541000
11:41:51	2.510	2.490	2.510	0.010	18000	539000
11:36:22	2.500	2.490	2.510	0.000	1000	521000
11:32:48	2.510	2.490	2.510	0.010	5000	520000
11:14:00	2.490	2.470	2.490	-0.010	4000	515000
11:00:10	2.470	2.460	2.490	-0.030	1000	511000
11:00:05	2.480	2.470	2.480	-0.020	1000	510000
10:59:08	2.480	2.480	2.520	-0.020	1000	509000
10:59:03	2.490	2.490	2.520	-0.010	1000	508000
10:57:55	2.490	2.490	2.520	-0.010	1000	507000
10:57:51	2.500	2.490	2.500	0.000	1000	506000
10:57:06	2.500	2.500	2.530	0.000	21000	505000
10:56:30	2.510	2.510	2.530	0.010	2000	484000
10:50:07	2.530	2.500	2.530	0.030	10000	482000
10:43:45	2.520	2.520	2.530	0.020	9000	472000
10:43:25	2.530	2.520	2.530	0.030	3000	463000
10:43:22	2.530	2.530	2.550	0.030	1000	460000
10:43:09	2.530	2.530	2.540	0.030	251000	459000
10:43:02	2.540	2.530	2.540	0.040	7000	208000
10:41:20	2.550	2.540	2.550	0.050	5000	201000
10:41:19	2.550	2.540	2.550	0.050	2000	196000
10:32:53	2.550	2.540	2.550	0.050	4000	194000
10:32:49	2.550	2.540	2.550	0.050	1000	190000
10:19:08	2.540	2.530	2.540	0.040	2000	189000
10:18:59	2.540	2.530	2.540	0.040	1000	187000
10:18:56	2.540	2.530	2.540	0.040	20000	186000
10:12:16	2.540	2.530	2.540	0.040	2000	166000
10:11:04	2.540	2.540	2.550	0.040	1000	164000
10:10:56	2.540	2.530	2.540	0.040	6000	163000
10:07:48	2.540	2.530	2.540	0.040	3000	157000
10:05:30	2.540	2.530	2.540	0.040	1000	154000
10:03:25	2.540	2.530	2.540	0.040	4000	153000
09:56:12	2.540	2.530	2.540	0.040	1000	149000
09:55:43	2.540	2.530	2.540	0.040	4000	148000
09:53:50	2.540	2.530	2.540	0.040	1000	144000
09:53:43	2.540	2.530	2.540	0.040	20000	143000
09:53:37	2.530	2.520	2.530	0.030	42000	123000
09:51:53	2.520	2.500	2.520	0.020	1000	81000
09:45:29	2.520	2.500	2.520	0.020	6000	80000
09:40:12	2.520	2.500	2.520	0.020	5000	74000
09:36:58	2.520	2.500	2.520	0.020	1000	69000
09:36:51	2.520	2.510	2.520	0.020	6000	68000
09:31:05	2.520	2.500	2.520	0.020	2000	62000
09:30:38	2.520	2.500	2.520	0.020	1000	60000
09:27:12	2.520	2.500	2.520	0.020	4000	59000
09:25:41	2.520	2.500	2.520	0.020	1000	55000
09:25:30	2.520	2.500	2.520	0.020	4000	54000
09:21:58	2.530	2.500	2.530	0.030	2000	50000
09:21:41	2.520	2.500	2.520	0.020	2000	48000
09:21:33	2.520	2.500	2.520	0.020	2000	46000
09:18:09	2.520	2.500	2.520	0.020	1000	44000
09:17:57	2.520	2.500	2.530	0.020	1000	43000
09:17:56	2.520	2.520	2.530	0.020	1000	42000
09:14:31	2.520	2.520	2.530	0.020	3000	41000
09:07:58	2.520	2.500	2.520	0.020	1000	38000
09:06:33	2.520	2.510	2.520	0.020	2000	37000
09:05:12	2.530	2.500	2.530	0.030	2000	35000
09:03:42	2.520	2.500	2.520	0.020	2000	33000
09:00:50	2.520	2.800	2.200	0.020	31000	31000