BVB - Current trading day

Monday | May 23, 2022 |
Market Status: Closed

Advanced search

Current trading day

Financial instrument type

Exchange segment

Market

Add up to 10 symbols

Indices

BET	12,045.95	70.18	0.59%
BET-TR	22,174.69	130.70	0.59%
BET-BK	2,253.44	6.70	0.30%
BETPlus	1,801.05	10.69	0.60%
BET-FI	49,327.73	34.88	0.07%
BET-NG	880.59	8.93	1.02%
BET-XT	1,048.98	5.82	0.56%
BET-XT-TR	1,929.20	10.82	0.56%
BET-TRN	22,127.50	130.34	0.59%
BET-XT-TRN	1,925.18	10.79	0.56%
BETAeRO	944.31	4.40	0.47%
ROTX	26,540.21	161.51	0.61%

Last update: 5/20/2022 6:00:01 PM

Symbol	Market	Price	Var. (%)	Time	Open	High	Low	Avg.	Value	Volume	Trades
TLV	REGS	2.3150	0.87	5:58:47 PM	2.3250	2.3250	2.3100	2.3150	9,100,105.50	3,933,804	194
SNP	REGS	0.4475	1.94	5:57:38 PM	0.4400	0.4475	0.4400	0.4450	2,985,850.42	6,709,206	231
FP	REGS	2.0200	0.00	5:58:21 PM	2.0500	2.0500	2.0200	2.0300	1,863,465.66	916,987	222
SNG	REGS	44.8000	0.67	5:55:46 PM	44.5000	44.8000	44.4500	44.6000	1,080,623.65	24,219	122
BRD	REGS	13.3800	-0.74	5:53:31 PM	13.5000	13.6000	13.3000	13.4400	918,693.48	68,401	359
COTE	REGS	78.0000	0.00	5:59:43 PM	78.0000	78.6000	78.0000	78.0000	850,793.40	10,907	77
M	REGS	17.9800	-1.21	5:50:23 PM	18.2000	18.2800	17.9600	17.9800	754,482.60	41,951	113
ONE	REGS	1.3340	2.62	5:43:46 PM	1.3000	1.3360	1.2960	1.3060	643,381.77	492,549	39
EL	REGS	8.7000	0.12	5:43:42 PM	8.7000	8.7900	8.6300	8.7000	477,588.24	54,900	66
TRP	REGS	0.6680	0.60	5:59:11 PM	0.6620	0.6700	0.6600	0.6640	342,630.73	515,963	165
SNN	REGS	43.9000	1.27	5:52:04 PM	43.6500	43.9000	43.6000	43.8000	319,443.95	7,290	107
BRK	REGS	0.1964	4.25	5:50:23 PM	0.1884	0.2010	0.1884	0.1952	274,470.38	1,405,998	126
TTS	REGS	8.8000	0.00	5:50:53 PM	8.7500	8.9000	8.7400	8.8100	245,182.07	27,834	53
EBS	REGS	147.0000	-1.80	5:43:51 PM	149.7000	150.0000	147.0000	149.1500	203,320.10	1,363	33
SFG	REGS	13.0000	-1.14	5:59:35 PM	13.2000	13.3000	13.0000	13.1000	157,422.20	11,995	59
WINE	REGS	9.2000	0.11	5:44:19 PM	9.2000	9.3000	9.1100	9.2400	146,148.37	15,823	64
NRF	XRS1	8.3000	6.41	5:52:20 PM	8.0800	8.3800	8.0800	8.2200	133,913.94	16,284	86
TGN	REGS	241.5000	0.84	5:50:23 PM	240.0000	242.0000	240.0000	241.0000	124,248.00	516	33
AROBS	XRS1	0.8820	-0.68	5:15:22 PM	0.8880	0.9000	0.8820	0.8870	116,738.96	131,565	60
HUNT	XRS1	0.7210	-1.23	6:00:01 PM	0.7150	0.7560	0.7000	0.7030	108,158.92	153,811	70
SMTL	XRS1	22.5000	-3.02	6:00:01 PM	23.4000	23.4000	22.4000	22.6500	95,281.65	4,207	53
MAM	XRS1	3.7900	-8.89	6:00:01 PM	4.1000	4.1800	3.2800	3.4400	76,668.61	22,304	44
ALU	REGS	1.8800	2.17	5:50:23 PM	1.8650	1.9000	1.8650	1.8850	75,268.15	39,892	58
SAFE	XRS1	12.7400	1.43	6:00:01 PM	12.6000	12.7600	12.5000	12.6400	70,058.58	5,539	44
SIF5	REGS	1.9500	0.52	5:50:23 PM	1.9450	1.9500	1.9100	1.9400	66,838.17	34,431	16
SIF1	REGS	2.4000	0.00	1:10:55 PM	2.4100	2.4100	2.3800	2.4000	63,858.27	26,630	14
ROC1	XRS1	10.4800	2.75	4:21:16 PM	10.3400	10.4800	10.2200	10.3000	61,378.84	5,955	19
HAI	XRS1	1.7500	0.29	5:44:19 PM	1.7450	1.7600	1.7050	1.7200	59,575.10	34,687	17
EVER	REGS	1.1700	0.00	5:29:45 PM	1.1900	1.1900	1.1650	1.1800	50,532.90	42,870	16
DIGI	REGS	39.9000	-0.25	5:05:02 PM	40.0000	40.1000	39.4000	39.7000	46,795.20	1,180	40
AQ	REGS	0.6900	0.00	5:50:23 PM	0.6900	0.6940	0.6900	0.6900	40,683.02	58,946	24
DBK	XRSI	47.3500	1.02	3:26:25 PM	47.5500	47.7300	47.0000	47.6400	39,112.55	821	9
CODE	XRS1	67.8000	-1.74	5:07:51 PM	69.0000	69.4000	67.8000	68.6000	38,450.00	560	15
CBKN	XRSI	35.5300	0.88	5:10:25 PM	35.9000	36.0700	35.5300	35.9200	33,227.65	925	7
CTT	XRSI	332.0000	5.40	6:00:01 PM	332.1000	342.0000	332.0000	336.0000	30,916.20	92	7
BNET	REGS	0.3340	-0.15	5:50:23 PM	0.3345	0.3345	0.3275	0.3280	26,845.61	81,812	12
CRC	REGS	19.0000	2.15	5:26:43 PM	18.6500	19.0000	18.6500	18.8000	23,926.85	1,273	22
TEL	REGS	18.8000	0.53	5:50:23 PM	18.7000	18.9500	18.7000	18.8000	23,538.90	1,251	15
BIO	REGS	0.6200	-1.27	5:50:25 PM	0.6280	0.6280	0.6200	0.6220	23,535.17	37,831	19
PREB	REGS	1.8050	0.00	1:37:28 PM	1.8050	1.8050	1.8050	1.8050	22,658.17	12,553	3
AAG	REGS	3.1800	0.63	3:01:32 PM	3.1600	3.1800	3.1400	3.1600	22,635.00	7,150	11
GAOY	XRS1	65.0000	0.00	4:26:50 PM	65.0000	65.0000	65.0000	65.0000	17,745.00	273	1
TBM	REGS	0.2460	-1.20	5:42:14 PM	0.2450	0.2460	0.2360	0.2420	16,895.19	69,785	16
ALRV	XRS1	63.0000	2.44	11:46:03 AM	62.0000	63.0000	62.0000	62.5000	16,153.00	259	4
BVB	REGS	27.6000	-0.72	5:17:24 PM	27.6000	27.8000	27.5000	27.6000	15,903.20	577	10
IMP	REGS	0.6240	0.65	2:20:52 PM	0.6100	0.6240	0.6100	0.6100	15,641.30	25,630	2
TBK	REGS	18.2500	0.55	5:59:19 PM	18.1500	18.3500	18.1500	18.2500	15,417.10	844	13
GSH	XRS1	2.0000	0.50	5:40:07 PM	1.9600	2.0000	1.9600	1.9950	15,142.55	7,594	12
AG	XRS1	3.2850	0.92	4:38:00 PM	3.3200	3.3200	3.2000	3.2100	14,302.90	4,456	6
MAMA	XRS1	0.2020	1.00	5:48:37 PM	0.2000	0.2020	0.2000	0.2000	11,698.88	58,490	18
RMAH	REGS	0.6660	0.00	5:11:30 PM	0.6660	0.6660	0.6480	0.6520	10,202.09	15,663	14
PTR	REGS	0.5940	4.21	3:20:07 PM	0.5700	0.5940	0.5700	0.5900	9,356.20	15,870	15
CMP	REGS	0.5380	3.07	5:36:40 PM	0.5220	0.5380	0.5180	0.5200	8,967.06	17,241	6
CEON	REGS	0.6700	1.52	5:53:25 PM	0.6800	0.6800	0.6700	0.6720	8,740.00	13,000	4
ALR	REGS	1.4350	-0.69	5:50:23 PM	1.4450	1.4500	1.4100	1.4350	8,461.66	5,891	15
COMI	REGS	0.0080	0.00	5:53:02 PM	0.0080	0.0085	0.0080	0.0080	7,676.50	959,500	6
MILK	XRS1	7.6000	-0.78	5:49:15 PM	7.6000	7.6000	7.6000	7.6000	7,144.00	940	7
EMTL	XRS1	25.0000	0.00	5:36:37 PM	25.0000	25.0000	25.0000	25.0000	6,975.00	279	1
BENTO	XRS1	11.1000	-1.77	5:20:02 PM	11.2000	11.2000	11.1000	11.2000	6,719.80	602	6
UNP	XRSI	123.4000	5.38	1:27:40 PM	123.4000	123.4000	123.4000	123.4000	6,170.00	50	1
BMW	XRSI	388.6500	2.55	4:39:55 PM	392.6500	392.6500	388.6500	392.2000	5,883.10	15	3
DN	XRS1	1.8300	-0.44	5:50:14 PM	1.8300	1.8400	1.8300	1.8360	5,644.62	3,076	10
SINA	XRS1	107.0000	0.00	5:53:21 PM	105.0000	112.0000	103.0000	105.0000	5,573.00	53	10
LHA	XRSI	34.0000	2.60	12:22:48 PM	34.0750	34.0750	34.0000	34.0250	5,069.68	149	2
TRANSI	REGS	0.2850	0.00	2:23:04 PM	0.2740	0.2850	0.2730	0.2740	5,006.77	18,274	11
STKP	XRS1	2.2800	0.88	6:00:00 PM	2.2600	2.3800	2.2600	2.2800	4,946.52	2,173	7
RKOT	XRS1	1.4150	1.07	1:49:36 PM	1.4000	1.4150	1.4000	1.4000	4,918.40	3,513	8
AST	XRS1	20.0000	-2.44	6:00:01 PM	20.2000	20.2000	20.0000	20.1000	4,574.00	228	6
CLAIM	XRS1	2.4400	9.42	4:50:18 PM	2.2300	2.4400	1.8200	2.1100	4,267.53	2,020	11
RPH	REGS	0.1900	-5.00	11:22:42 AM	0.1970	0.1970	0.1900	0.1950	4,169.86	21,375	7
ABN	XRS1	4.3700	-0.46	5:11:06 PM	4.3800	4.3800	4.1000	4.1900	4,157.36	992	9
BAYN	XRSI	314.6500	1.42	12:19:29 PM	311.0000	314.6500	311.0000	311.8500	4,053.95	13	2
REVA	XRS1	9.8500	7.65	1:35:25 PM	9.0500	9.9000	9.0500	9.6000	4,040.25	420	8
RRC	REGS	0.0710	-4.05	5:42:01 PM	0.0720	0.0735	0.0705	0.0710	3,998.67	56,290	11
STZ	REGS	0.3800	-7.32	4:14:16 PM	0.3720	0.3800	0.3720	0.3800	3,886.68	10,233	2
ADS	XRSI	868.0000	2.29	4:35:49 PM	845.4000	870.0000	845.4000	860.4000	3,441.60	4	4
FRB	XRS1	0.4650	3.33	4:48:50 PM	0.4400	0.4660	0.4360	0.4590	2,344.12	5,113	7
ASC	XRS1	19.8000	7.03	2:25:34 PM	19.2000	19.8000	19.2000	19.3000	2,261.00	117	8
PRSN	XRS1	0.0996	1.01	12:19:24 PM	0.0986	0.1030	0.0950	0.0958	2,116.59	22,102	8
SIGS	XRS1	0.2100	0.00	3:33:26 PM	0.2100	0.2100	0.2100	0.2100	2,100.00	10,000	1
ELZY	XRS1	12.8000	-3.03	10:34:22 AM	14.8000	14.8000	12.8000	13.1000	1,976.30	151	5
ELV	XRS1	0.5850	-4.10	4:35:18 PM	0.6000	0.6000	0.5850	0.5950	1,808.12	3,034	5
LIH	XRS1	3.5800	2.29	1:16:43 PM	3.5800	3.5800	3.3800	3.4200	1,759.98	515	8
UNIR	XRS1	10.1000	-2.88	5:37:08 PM	10.1000	10.1000	10.1000	10.1000	1,686.70	167	1
IPRU	XRS1	0.4400	1.38	10:22:52 AM	0.4400	0.4400	0.4400	0.4400	1,540.00	3,500	1
ELEL	XRS1	1.5000	-9.09	2:09:05 PM	1.5000	1.5000	1.5000	1.5000	1,500.00	1,000	1
OIL	REGS	0.1495	-0.33	2:52:24 PM	0.1495	0.1495	0.1495	0.1495	1,495.00	10,000	2
DTE	XRSI	90.0000	0.21	1:50:19 PM	90.0000	90.0000	90.0000	90.0000	1,440.00	16	1
ELJ	REGS	0.1100	0.00	4:11:10 PM	0.1110	0.1110	0.1100	0.1100	1,377.50	12,500	2
VNC	REGS	0.1700	0.00	4:30:22 PM	0.1745	0.1745	0.1700	0.1700	1,327.71	7,810	4
ATB	REGS	0.5380	1.51	12:17:42 PM	0.5320	0.5380	0.5320	0.5360	1,270.22	2,370	5
SEOM	XRS1	1.3900	6.92	1:10:19 PM	1.3500	1.4300	1.3500	1.3600	1,246.05	915	3
DAI	XRSI	323.9000	2.89	10:29:14 AM	323.9000	323.9000	323.9000	323.9000	971.70	3	1
TRGI	XRS1	68.0000	0.00	5:54:41 PM	68.0000	68.0000	68.0000	68.0000	952.00	14	1
ALT	REGS	0.0485	0.00	4:23:17 PM	0.0485	0.0485	0.0485	0.0485	799.86	16,492	1
ELGS	REGS	0.3980	0.51	5:29:53 PM	0.3980	0.3980	0.3980	0.3980	796.00	2,000	1
UZT	REGS	1.9500	-12.95	5:26:24 PM	1.9500	1.9500	1.9500	1.9500	780.00	400	1
UZC	XRS1	3.5400	-0.56	5:08:27 PM	3.5400	3.5400	3.5400	3.5400	708.00	200	1
ELMA	REGS	0.1300	0.78	1:55:37 PM	0.1300	0.1300	0.1300	0.1300	650.00	5,000	1
COVB	XRS1	0.2500	17.92	11:08:02 AM	0.2480	0.2500	0.2480	0.2500	623.00	2,500	2
BONA	XRS1	1.4600	0.69	5:26:59 PM	1.4600	1.4600	1.4600	1.4600	584.00	400	1
AAB	XRS1	30.6000	0.00	1:04:12 PM	30.6000	30.6000	30.6000	30.6000	520.20	17	1
IUBR	XRS1	0.1800	-19.64	6:00:00 PM	0.1800	0.1800	0.1800	0.1800	450.00	2,500	1
ADISS	XRS1	0.9380	1.08	10:51:54 AM	0.9380	0.9380	0.9380	0.9380	422.10	450	2
MECF	REGS	0.1290	0.00	1:54:56 PM	0.1290	0.1290	0.1290	0.1290	387.00	3,000	1
FOJE	XRS1	6.2000	8.77	1:17:09 PM	6.1500	6.2000	6.1500	6.1500	369.50	60	2
PBK	REGS	0.0860	-1.83	12:17:58 PM	0.0878	0.0878	0.0860	0.0860	351.73	4,088	2
CBC	REGS	39.8000	0.00	1:08:09 PM	39.8000	39.8000	39.8000	39.8000	318.40	8	1
CPLB	XRS1	8.5000	-5.56	11:12:38 AM	8.5000	8.5000	8.5000	8.5000	297.50	35	1
SIF4	REGS	1.1550	0.00	1:11:02 PM	1.1550	1.1550	1.1550	1.1550	263.34	228	5
EOAN	XRSI	50.1000	1.33	10:37:32 AM	50.1000	50.1000	50.1000	50.1000	250.50	5	1
CCOM	XRS1	0.0400	11.11	10:00:01 AM	0.0400	0.0400	0.0400	0.0400	156.00	3,900	1
CC	XRS1	4.7000	4.44	2:52:07 PM	4.7000	4.7000	4.5000	4.5100	135.40	30	4
BIOW	XRS1	0.2350	4.44	11:28:57 AM	0.2350	0.2350	0.2350	0.2350	117.50	500	2
2P	XRS1	3.9000	0.52	4:20:14 PM	3.9000	3.9000	3.9000	3.9000	117.00	30	2
AMAL	XRS1	0.0500	28.21	3:04:31 PM	0.0500	0.0500	0.0500	0.0500	74.00	1,480	1
PTRC	XRS1	0.1450	29.46	4:52:58 PM	0.1450	0.1450	0.1450	0.1450	72.50	500	1
BKS	XRS1	13.0000	1.56	5:26:16 PM	9.7500	13.0000	9.7500	11.9000	35.55	3	3
REIT	XRS1	0.1745	-0.29	2:20:12 PM	0.1745	0.1745	0.1745	0.1745	34.90	200	2
FERO	XRS1	0.3060	10.87	6:00:01 PM	0.3060	0.3060	0.3060	0.3060	30.60	100	1
MCAB	REGS	0.2320	-0.85	2:18:30 PM	0.2230	0.2320	0.2230	0.2230	28.11	126	2
DOIS	XRS1	2.9800	0.00	10:00:01 AM	2.9800	2.9800	2.9800	2.9800	17.88	6	1
ARM	REGS	0.1280	10.34	5:50:23 PM	0.1280	0.1280	0.1280	0.1280	12.80	100	1