BVB - Current trading day

Tuesday | January 31, 2023 |
Market Status: Closed

Current trading day

Financial instrument type

Exchange segment

Market

Add up to 10 symbols

Indices

BET	12,139.42	15.71	0.13%
BET-TR	23,611.60	30.56	0.13%
BET-BK	2,317.99	3.61	0.16%
BETPlus	1,814.08	2.23	0.12%
BET-FI	49,749.09	27.62	0.06%
BET-NG	903.52	5.82	0.65%
BET-XT	1,058.04	1.53	0.14%
BET-XT-TR	2,045.22	2.95	0.14%
BET-TRN	23,493.70	30.40	0.13%
BET-XT-TRN	2,035.69	2.94	0.14%
BETAeRO	877.88	-3.97	-0.45%
ROTX	27,027.08	90.33	0.34%

Last update: 1/31/2023 6:00:01 PM

Symbol	Market	Price	Var. (%)	Time	Open	High	Low	Avg.	Value	Volume	Trades
SNP	REGS	0.4610	1.32	5:50:14 PM	0.4590	0.4655	0.4585	0.4615	9,678,087.55	20,982,051	836
TLV	REGS	19.8400	-0.70	5:53:17 PM	20.0000	20.1000	19.8400	19.9000	3,116,112.13	156,644	570
SNP	DEALS	0.4600	1.10	10:40:12 AM	0.4600	0.4600	0.4600	0.4600	2,300,000.00	5,000,000	1
SNG	REGS	40.1000	0.88	5:58:52 PM	40.0500	40.3500	39.8000	40.1000	1,302,094.90	32,485	203
M	REGS	19.1000	-0.31	5:50:14 PM	19.1800	19.2200	19.0000	19.1000	1,216,683.80	63,725	76
FP	REGS	2.0300	0.00	5:50:14 PM	2.0300	2.0450	2.0300	2.0350	911,350.72	447,680	179
BRD	REGS	13.7000	0.29	5:53:36 PM	13.6800	13.7000	13.6600	13.6800	809,248.66	59,138	152
SFG	REGS	15.3500	0.33	5:40:58 PM	15.3500	15.3500	15.2000	15.2500	704,349.35	46,189	14
EL	REGS	8.2300	-1.32	5:52:27 PM	8.4100	8.4100	8.2300	8.3000	458,190.53	55,231	120
SNN	REGS	44.3000	0.80	5:51:08 PM	44.0000	44.3000	44.0000	44.2000	401,759.40	9,093	172
EBS	REGS	169.5000	2.36	5:50:14 PM	165.5000	169.5000	165.5000	167.8500	362,739.30	2,161	42
CHRD	XRS1	29.0000	-2.03	5:31:25 PM	29.2000	29.4000	28.0000	28.4000	294,773.20	10,395	22
TEL	REGS	21.9000	-0.45	5:54:32 PM	22.0000	22.2000	21.8000	22.0000	173,577.60	7,890	60
ONE	REGS	0.8800	0.11	5:40:32 PM	0.8790	0.8820	0.8700	0.8790	152,089.14	173,063	74
DIGI	REGS	33.6000	-1.18	5:51:25 PM	34.4000	34.8000	33.4000	33.9000	145,820.40	4,296	87
TGN	REGS	289.5000	0.00	5:50:14 PM	289.5000	292.0000	289.5000	290.5000	145,649.00	501	42
TRP	REGS	0.6170	-1.28	5:50:29 PM	0.6250	0.6260	0.6170	0.6200	139,830.67	225,574	129
LHA	XRSI	48.0800	2.15	3:58:26 PM	47.1150	48.0800	46.9350	47.0850	97,937.05	2,080	4
WINE	REGS	9.1800	0.99	5:41:35 PM	9.0900	9.1800	9.0300	9.1200	85,808.15	9,414	74
FRB	XRS1	0.3800	-3.80	5:43:07 PM	0.4000	0.4000	0.3790	0.3870	81,199.89	209,922	59
SIF5	REGS	1.7600	0.00	5:40:28 PM	1.7450	1.7650	1.7450	1.7500	75,206.26	42,971	24
AROBS	XRS1	0.9380	0.32	5:33:20 PM	0.9300	0.9380	0.9280	0.9310	74,861.45	80,431	24
AQ	REGS	0.6240	-0.32	5:42:44 PM	0.6400	0.6400	0.6240	0.6300	68,556.34	108,980	56
SAFE	XRS1	3.2550	-0.15	6:00:01 PM	3.2650	3.2700	3.2300	3.2550	64,644.60	19,854	64
ROCE	REGS	0.4140	0.98	4:47:26 PM	0.4140	0.4140	0.4060	0.4080	61,300.83	150,243	15
COTE	REGS	74.6000	-0.27	5:51:01 PM	74.8000	74.8000	74.0000	74.2000	58,949.00	794	31
BVB	REGS	40.0000	1.01	5:56:17 PM	39.9000	40.2000	39.7000	39.9000	58,283.60	1,459	33
HUNT	XRS1	0.4740	-1.25	5:53:01 PM	0.4850	0.4860	0.4705	0.4740	53,910.65	113,697	31
TTS	REGS	12.1000	0.00	5:57:58 PM	12.1400	12.1400	12.0800	12.1000	49,645.82	4,103	24
BMW	XRSI	453.4000	0.22	3:00:53 PM	453.4000	453.4000	453.4000	453.4000	44,886.60	99	1
DN	XRS1	0.7460	0.00	5:40:08 PM	0.7300	0.7460	0.7280	0.7360	37,850.48	51,410	16
ELMA	REGS	0.1530	0.66	1:44:18 PM	0.1510	0.1530	0.1510	0.1530	34,031.35	223,092	7
ALR	REGS	1.7500	-2.78	5:44:17 PM	1.7900	1.7900	1.7500	1.7750	31,889.68	17,972	29
EVER	REGS	1.3000	0.78	5:41:43 PM	1.3000	1.3000	1.2850	1.2850	28,468.85	22,146	20
SMTL	XRS1	27.6500	-0.36	4:30:14 PM	27.6000	27.6500	27.1000	27.3000	28,339.50	1,039	20
TRANSI	REGS	0.2760	0.36	5:42:40 PM	0.2720	0.2770	0.2720	0.2750	27,567.45	100,380	31
NRF	XRS1	7.0100	0.14	3:49:29 PM	7.0000	7.0100	6.9000	6.9700	26,730.30	3,836	15
SIF4	REGS	1.1900	-0.83	5:50:14 PM	1.2000	1.2000	1.1900	1.1900	25,154.51	21,129	21
ATB	REGS	0.5700	1.06	5:06:08 PM	0.5640	0.5700	0.5640	0.5660	24,283.86	42,915	17
SIF1	REGS	2.4100	0.00	5:43:58 PM	2.4100	2.4500	2.4100	2.4100	24,036.59	9,955	15
BNET	REGS	0.2930	-0.51	3:35:19 PM	0.2955	0.2955	0.2920	0.2935	22,771.83	77,534	17
GSH	XRS1	1.7350	-1.98	1:04:35 PM	1.7900	1.7900	1.7350	1.7650	20,807.84	11,794	10
STKP	XRS1	2.6000	4.84	5:52:04 PM	2.5000	2.7000	2.5000	2.6600	19,182.00	7,220	7
PBK	REGS	0.0840	0.96	5:44:38 PM	0.0832	0.0840	0.0832	0.0836	18,354.06	219,589	18
BRK	REGS	0.1318	1.38	5:50:14 PM	0.1294	0.1328	0.1294	0.1306	17,762.36	135,985	31
ALU	REGS	1.8700	0.54	5:22:33 PM	1.8650	1.8700	1.8450	1.8550	15,946.86	8,606	34
CODE	XRS1	7.5600	0.00	5:48:45 PM	7.5000	7.5600	7.2000	7.4800	15,848.42	2,117	14
ROC1	XRS1	8.4500	-4.74	5:48:59 PM	8.6100	8.8800	8.4500	8.6100	13,156.77	1,528	10
AST	XRS1	22.6000	-0.44	5:39:28 PM	22.7000	22.7000	22.6000	22.7000	12,842.20	566	6
RMAH	REGS	0.6400	-0.62	5:01:38 PM	0.6340	0.6420	0.6340	0.6380	12,744.80	20,000	8
PREB	REGS	1.8700	0.00	5:50:14 PM	1.8400	1.8700	1.8000	1.8400	12,392.05	6,735	4
MET	XRS1	0.8920	-2.62	2:53:47 PM	0.9160	0.9160	0.8800	0.8980	12,376.12	13,795	7
BIO	REGS	0.6460	0.00	4:37:22 PM	0.6460	0.6480	0.6360	0.6460	12,357.14	19,108	14
PRSN	XRS1	0.1060	-0.47	5:45:32 PM	0.1065	0.1065	0.1030	0.1050	12,186.75	116,300	9
IARV	REGS	11.1500	0.90	5:01:51 PM	11.1000	11.2000	11.1000	11.1500	11,946.10	1,071	15
INCT	XRS1	3.1000	-3.13	11:39:38 AM	3.0800	3.1000	3.0800	3.1000	10,855.50	3,505	4
MILK	XRS1	6.3800	0.95	5:44:32 PM	6.2000	6.3800	6.2000	6.3600	9,393.54	1,479	8
DBK	XRSI	60.5200	0.03	5:40:13 PM	60.3500	60.5200	60.3500	60.4000	9,059.68	150	4
CBKN	XRSI	51.4400	3.54	4:41:32 PM	51.5000	51.5000	51.0000	51.4200	8,894.00	173	4
PTR	REGS	0.5840	0.00	5:24:46 PM	0.5840	0.5840	0.5820	0.5840	8,673.62	14,871	16
COTN	XRS1	6.2000	24.50	6:00:01 PM	4.9800	6.2000	4.9800	5.4500	8,100.90	1,484	11
AG	XRS1	1.2320	0.00	4:58:52 PM	1.2320	1.2360	1.2160	1.2300	8,068.36	6,565	17
UARG	XRS1	3.8200	1.06	5:23:16 PM	3.7800	3.8200	3.7800	3.8000	7,448.22	1,960	7
RKOT	XRS1	0.6240	-1.27	5:21:40 PM	0.6300	0.6300	0.6120	0.6140	7,029.86	11,448	18
TBK	REGS	19.0000	0.00	5:24:42 PM	19.0000	19.0000	19.0000	19.0000	6,403.00	337	9
CMF	REGS	1.6600	0.61	10:49:15 AM	1.6600	1.6600	1.6600	1.6600	5,917.90	3,565	3
BONA	XRS1	1.2800	3.64	6:00:00 PM	1.2400	1.2850	1.2000	1.2100	5,775.85	4,783	11
LIH	XRS1	2.7200	0.74	5:30:29 PM	2.6600	2.7300	2.6500	2.6600	5,129.04	1,928	9
DAI	XRSI	336.6500	0.55	5:05:01 PM	349.0000	349.0000	334.3000	337.6000	5,063.80	15	4
OIL	REGS	0.1435	0.70	1:07:32 PM	0.1425	0.1445	0.1395	0.1425	4,575.57	32,140	14
SCD	REGS	2.0000	-3.85	3:50:30 PM	2.0400	2.0600	2.0000	2.0200	4,377.50	2,175	5
AAB	XRS1	5.4000	0.75	2:23:31 PM	5.4200	5.4200	5.1200	5.2400	4,053.12	773	7
BENTO	XRS1	3.6000	-0.55	6:00:01 PM	3.6000	3.6000	3.6000	3.6000	4,014.00	1,115	3
ASC	XRS1	3.0000	0.67	5:23:49 PM	3.0000	3.0000	2.9000	2.9200	3,815.32	1,306	12
ARO	XRS1	0.3500	29.63	10:57:07 AM	0.3500	0.3500	0.3500	0.3500	3,605.00	10,300	4
SOCP	REGS	0.8950	4.07	5:30:47 PM	0.8800	0.9000	0.8800	0.8850	2,764.90	3,120	6
ALW	XRS1	9.1000	-1.09	12:38:34 PM	9.1000	9.1000	9.1000	9.1000	2,730.00	300	1
SPX	XRS1	0.3200	0.63	1:18:10 PM	0.3200	0.3200	0.3200	0.3200	2,560.00	8,000	3
CRC	REGS	22.2000	0.00	2:41:26 PM	22.6000	22.6000	22.2000	22.4000	2,462.40	110	9
CEON	REGS	0.4880	1.46	5:34:05 PM	0.4890	0.4900	0.4880	0.4890	2,452.47	5,011	10
PRIB	XRS1	13.0000	-3.70	2:04:45 PM	13.0000	13.0000	13.0000	13.0000	2,379.00	183	1
SAP	XRSI	528.2000	2.90	11:05:59 AM	528.2000	528.2000	528.2000	528.2000	2,112.80	4	1
ABN	XRS1	1.3600	0.37	2:51:55 PM	1.3550	1.3600	1.3550	1.3550	2,022.28	1,490	8
PVBS	XRS1	0.6550	28.43	10:00:01 AM	0.6550	0.6550	0.6550	0.6550	1,637.50	2,500	2
URBA	XRS1	28.6000	0.00	12:12:13 PM	28.6000	28.6000	28.6000	28.6000	1,601.60	56	3
MCAB	REGS	0.1540	-0.32	5:56:01 PM	0.1545	0.1545	0.1540	0.1540	1,555.59	10,085	3
CEPO	XRS1	1.9000	-1.55	11:39:37 AM	1.9100	1.9100	1.9000	1.9000	1,520.50	800	4
TBM	REGS	0.2030	0.00	5:50:32 PM	0.2040	0.2040	0.2000	0.2020	1,299.08	6,431	9
MECF	REGS	0.1290	-0.77	12:30:52 PM	0.1290	0.1290	0.1290	0.1290	1,290.00	10,000	1
MEOY	XRS1	0.0800	-5.88	2:19:02 PM	0.0815	0.0815	0.0800	0.0805	1,289.98	16,000	3
MAM	XRS1	3.1500	-3.08	5:41:18 PM	3.2000	3.2000	3.0500	3.1400	1,260.81	401	7
CBC	REGS	33.8000	0.00	10:00:26 AM	33.8000	33.8000	33.8000	33.8000	1,183.00	35	2
BIOW	XRS1	0.1535	-3.76	4:21:02 PM	0.1595	0.1595	0.1535	0.1590	1,133.17	7,116	5
2P	XRS1	1.7150	0.00	4:48:31 PM	1.7700	1.7700	1.7150	1.7700	1,082.64	612	4
MECE	REGS	31.4000	0.00	5:41:16 PM	30.8000	31.4000	30.4000	30.8000	1,078.40	35	4
MAMA	XRS1	0.2390	0.42	5:47:46 PM	0.2380	0.2390	0.2380	0.2390	1,061.15	4,446	4
SEBZ	XRS1	12.4000	-29.94	2:45:43 PM	12.9000	12.9000	12.4000	12.6000	1,057.10	84	2
PPL	REGS	11.0000	1.85	2:55:05 PM	10.9000	11.0000	10.9000	10.9000	1,046.80	96	4
ADISS	XRS1	0.7540	0.53	5:01:31 PM	0.7500	0.7540	0.7500	0.7520	901.60	1,200	4
TUFE	REGS	0.2660	-2.92	11:22:13 AM	0.2740	0.2740	0.2660	0.2700	850.10	3,150	4
FERO	XRS1	0.3500	29.63	2:25:44 PM	0.2980	0.3500	0.2980	0.3000	773.10	2,574	3
CAB	XRS1	0.0549	0.92	5:40:04 PM	0.0532	0.0549	0.0464	0.0534	666.60	12,488	6
CC	XRS1	4.0100	-0.99	12:16:35 PM	4.0900	4.0900	4.0100	4.0100	613.77	153	2
RRC	REGS	0.0795	-0.63	3:07:23 PM	0.0800	0.0800	0.0795	0.0795	607.40	7,640	4
EFO	REGS	0.2500	2.04	4:22:39 PM	0.2500	0.2500	0.2500	0.2500	570.00	2,280	2
HAI	XRS1	1.5250	-0.33	5:54:21 PM	1.5350	1.5350	1.5250	1.5350	534.10	348	3
TRVM	XRS1	0.3500	0.00	1:07:36 PM	0.3500	0.3500	0.3500	0.3500	525.00	1,500	1
MOIB	XRS1	0.6900	0.00	10:00:01 AM	0.6900	0.6900	0.6900	0.6900	483.00	700	1
SNO	REGS	5.0000	-3.85	4:58:01 PM	5.2000	5.2000	5.0000	5.2000	473.00	91	3
CMP	REGS	0.4210	2.68	10:00:26 AM	0.4210	0.4210	0.4210	0.4210	421.00	1,000	1
IMP	REGS	0.3740	0.00	4:05:00 PM	0.3740	0.3740	0.3740	0.3740	375.12	1,003	3
ELV	XRS1	0.7000	0.00	4:00:50 PM	0.7000	0.7000	0.7000	0.7000	350.00	500	1
SEOM	XRS1	1.2000	0.00	4:06:18 PM	1.2000	1.2000	1.2000	1.2000	328.80	274	3
ELCT	XRS1	7.8000	30.00	11:58:39 AM	6.0000	7.8000	6.0000	6.1000	293.40	48	2
MACO	XRS1	14.0000	2.19	5:03:27 PM	14.0000	14.0000	14.0000	14.0000	280.00	20	1
LCSI	XRS1	25.8000	-3.73	12:24:52 PM	25.8000	25.8000	25.8000	25.8000	258.00	10	1
DAFR	REGS	0.0146	0.00	5:16:01 PM	0.0146	0.0146	0.0138	0.0146	247.80	17,000	4
BBGA	XRS1	2.5400	27.00	5:45:00 PM	2.5400	2.5400	2.5400	2.5400	241.30	95	1
ARS	REGS	7.3500	0.00	2:14:02 PM	7.3500	7.3500	7.3500	7.3500	220.50	30	1
CNTE	REGS	28.0000	0.00	10:00:26 AM	28.0000	28.0000	28.0000	28.0000	140.00	5	1
FOJE	XRS1	6.0000	-2.44	12:39:24 PM	6.0000	6.0000	6.0000	6.0000	120.00	20	1
SINA	XRS1	18.1000	6.47	5:19:10 PM	18.1000	18.1000	18.1000	18.1000	108.60	6	1
EOAN	XRSI	49.5000	1.96	4:29:55 PM	49.5000	49.5000	49.5000	49.5000	99.00	2	1
CMCM	REGS	0.3200	0.00	10:00:26 AM	0.3200	0.3200	0.3200	0.3200	96.00	300	1
VNC	REGS	0.1660	-1.19	5:19:50 PM	0.1635	0.1660	0.1620	0.1630	89.89	552	4
CCOM	XRS1	0.0435	-1.14	10:00:00 AM	0.0435	0.0435	0.0435	0.0435	87.00	2,000	1
STOF	XRS1	2.2000	-12.00	10:17:15 AM	2.2000	2.2000	2.2000	2.2000	77.00	35	1
INOX	XRS1	0.4900	0.00	4:56:53 PM	0.4900	0.4900	0.4900	0.4900	58.80	120	1
REVA	XRS1	9.6000	-4.00	4:56:57 PM	9.6000	9.6000	9.6000	9.6000	9.60	1	1
SEOL	XRS1	0.9600	6.67	3:26:55 PM	0.9600	0.9600	0.9600	0.9600	9.60	10	2
SIRM	XRS1	7.9500	26.19	5:43:35 PM	7.9500	7.9500	7.9500	7.9500	7.95	1	1
EEAI	XRS1	0.2580	-29.89	12:49:10 PM	0.2580	0.2580	0.2580	0.2580	1.29	5	1