BVB - Current trading day

Friday | October 07, 2022 |
Market Status: Closed

Current trading day

Financial instrument type

Exchange segment

Market

Add up to 10 symbols

Indices

BET	10,943.69	-23.02	-0.21%
BET-TR	21,277.66	-44.76	-0.21%
BET-BK	2,065.50	9.56	0.46%
BETPlus	1,635.64	-4.04	-0.25%
BET-FI	47,079.71	316.96	0.68%
BET-NG	837.33	1.11	0.13%
BET-XT	966.85	0.46	0.05%
BET-XT-TR	1,867.87	0.88	0.05%
BET-TRN	21,171.89	-44.54	-0.21%
BET-XT-TRN	1,859.22	0.88	0.05%
BETAeRO	851.39	-0.65	-0.08%
ROTX	24,695.63	-82.01	-0.33%

Last update: 10/6/2022 6:00:01 PM

Symbol	Market	Price	Var. (%)	Time	Open	High	Low	Avg.	Value	Volume	Trades
TLV	REGS	17.4600	-2.13	5:53:05 PM	17.8800	18.0800	17.4600	17.7800	5,750,200.98	323,404	461
FP	REGS	1.7460	-0.80	5:50:23 PM	1.7700	1.7940	1.7460	1.7600	2,337,411.70	1,328,618	302
SNP	REGS	0.4345	0.70	5:57:11 PM	0.4345	0.4410	0.4315	0.4350	1,328,624.45	3,055,110	252
ONE	REGS	1.2500	1.96	5:50:22 PM	1.2280	1.2580	1.2240	1.2480	769,024.81	616,657	66
TRP	REGS	0.5590	3.90	5:53:31 PM	0.5420	0.5850	0.5420	0.5620	669,305.27	1,191,713	318
M	REGS	17.9400	-0.22	5:50:22 PM	18.1000	18.1000	17.7400	17.9200	607,289.64	33,896	78
TTS	REGS	10.0000	0.00	5:50:22 PM	10.0000	10.1400	9.9600	10.0000	543,805.18	54,370	64
PREB	DEALS	1.6000	-13.98	3:50:32 PM	1.6000	1.6000	1.6000	1.6000	518,080.00	323,800	1
SNN	REGS	42.0000	-0.59	5:57:35 PM	42.7000	42.7000	41.8000	42.4000	480,547.95	11,338	213
ROCE	REGS	0.3780	1.07	5:34:29 PM	0.3730	0.3910	0.3650	0.3750	424,447.67	1,133,434	39
EL	REGS	6.6800	0.60	5:50:22 PM	6.7600	6.7800	6.6200	6.6800	364,811.34	54,573	85
SNG	REGS	40.3000	0.00	5:59:44 PM	40.5000	41.1000	40.2000	40.6000	338,539.45	8,340	184
EVER	REGS	1.2400	2.90	5:50:22 PM	1.2300	1.2450	1.2300	1.2350	276,341.56	223,505	23
BRD	REGS	11.9800	1.53	5:50:22 PM	11.9400	12.1000	11.8000	11.9000	197,730.32	16,605	136
SIF1	REGS	2.4500	0.00	5:34:52 PM	2.4700	2.4700	2.4500	2.4500	186,633.83	76,136	18
AROBS	XRS1	0.8900	1.14	5:49:09 PM	0.8880	0.9000	0.8870	0.8930	180,684.28	202,393	55
PTR	REGS	0.5300	-14.79	5:50:22 PM	0.5300	0.5660	0.5300	0.5300	178,068.09	335,712	179
EBS	REGS	117.4000	-0.34	5:43:06 PM	118.5000	118.8000	117.4000	118.6000	151,335.60	1,276	23
BVB	REGS	32.2000	0.63	5:39:51 PM	32.2000	32.2000	31.8000	32.1000	149,657.00	4,657	16
SIF5	REGS	1.7150	0.00	5:34:25 PM	1.7200	1.7450	1.7150	1.7200	149,081.65	86,701	41
COTE	REGS	65.4000	2.19	5:37:07 PM	64.0000	65.8000	64.0000	64.8000	91,795.60	1,415	104
ALU	REGS	1.5900	0.63	5:50:22 PM	1.5800	1.5950	1.5100	1.5400	81,747.15	53,029	65
ELZY	XRS1	12.4000	-2.36	3:02:55 PM	12.5000	12.5000	12.0000	12.1000	74,622.10	6,189	22
AQ	REGS	0.5880	7.30	5:42:27 PM	0.5520	0.5980	0.5520	0.5880	74,381.60	126,357	47
WINE	REGS	8.9200	0.00	5:40:49 PM	8.9200	8.9700	8.9000	8.9400	70,108.68	7,845	61
NRF	XRS1	7.1700	1.99	5:29:44 PM	7.0400	7.2500	7.0000	7.1200	60,334.41	8,474	44
BRK	REGS	0.1328	3.27	3:56:28 PM	0.1338	0.1360	0.1300	0.1338	55,851.28	417,510	47
SAFE	XRS1	2.4500	0.82	5:53:21 PM	2.4300	2.4800	2.4200	2.4700	52,781.21	21,373	35
TBM	REGS	0.2460	-1.60	5:05:13 PM	0.2500	0.2500	0.2400	0.2470	39,286.25	158,897	25
TRANSI	REGS	0.2570	0.78	4:13:40 PM	0.2600	0.2610	0.2550	0.2560	33,107.38	129,256	14
TGN	REGS	227.5000	0.22	5:56:34 PM	227.0000	229.5000	227.0000	228.5000	30,821.00	135	39
DIGI	REGS	32.5000	-0.31	5:50:22 PM	33.0000	33.0000	32.5000	32.8000	30,429.30	928	35
CRC	REGS	18.8000	0.00	5:44:30 PM	18.8000	19.1000	18.5000	18.8500	29,184.25	1,547	19
HUNT	XRS1	0.5760	-0.35	5:46:12 PM	0.5850	0.5920	0.5760	0.5850	28,510.30	48,775	30
PREB	REGS	1.8400	-1.08	5:50:22 PM	1.8600	1.8600	1.7950	1.8400	27,798.25	15,097	6
SFG	REGS	12.6000	0.80	5:29:40 PM	12.7000	12.7000	12.6000	12.6000	25,649.90	2,033	11
BNET	REGS	0.2845	-0.35	5:50:23 PM	0.2830	0.2845	0.2780	0.2815	21,400.68	76,050	20
AST	XRS1	19.7500	-0.50	5:44:53 PM	19.8500	19.8500	19.7000	19.7500	19,562.75	990	9
TEL	REGS	17.4500	0.87	5:42:56 PM	17.3500	17.4500	17.3500	17.4000	17,740.60	1,021	33
PPL	REGS	14.9000	7.19	5:52:03 PM	13.9000	14.9000	13.9000	14.5000	17,432.50	1,201	13
UNP	XRSI	20.2400	0.40	5:51:02 PM	20.1400	20.2400	20.1400	20.1600	16,488.32	818	3
MILK	XRS1	6.8000	3.34	6:00:00 PM	6.5800	6.8400	6.4200	6.8000	16,120.78	2,370	19
ROC1	XRS1	7.9400	-7.67	5:25:21 PM	8.6000	8.6000	7.9400	7.9900	16,026.78	2,005	11
DBK	XRSI	38.9900	0.81	12:10:47 PM	39.5900	39.8350	38.9900	39.7100	15,923.99	401	3
LIH	XRS1	3.3500	4.69	5:32:52 PM	3.2000	3.3600	3.1400	3.1800	14,447.59	4,539	14
DN	XRS1	0.6800	-1.16	6:00:00 PM	0.6880	0.6980	0.6800	0.6860	14,256.29	20,798	10
AG	XRS1	1.5000	1.76	5:11:30 PM	1.5000	1.5120	1.4700	1.4920	14,162.05	9,498	18
LHA	XRSI	29.4900	1.18	5:30:25 PM	29.8000	30.2500	29.4000	29.8550	13,823.64	463	8
CHRD	XRS1	29.8000	-0.67	6:00:01 PM	28.4000	29.8000	28.0000	28.4000	12,049.20	424	6
TBK	REGS	18.9000	0.27	5:44:43 PM	18.7500	18.9000	18.7500	18.8500	11,880.90	631	12
GSH	XRS1	1.9100	0.00	5:24:19 PM	1.9050	1.9100	1.9050	1.9100	11,266.50	5,900	4
SMTL	XRS1	25.9000	0.78	3:00:09 PM	25.6000	25.9000	25.5000	25.6000	6,887.10	269	10
BIO	REGS	0.5800	0.69	5:12:30 PM	0.5700	0.5800	0.5700	0.5720	6,563.04	11,493	11
IARV	REGS	9.3000	-0.43	5:59:25 PM	9.3200	9.3200	9.2400	9.2800	5,756.30	620	9
COMI	REGS	0.0050	-9.09	5:51:36 PM	0.0060	0.0060	0.0050	0.0050	5,568.75	1,073,750	13
ALT	REGS	0.0545	11.22	5:03:58 PM	0.0520	0.0545	0.0520	0.0530	5,453.64	103,010	6
ARS	REGS	6.7500	0.00	11:49:08 AM	6.7500	6.8000	6.7500	6.7500	5,242.80	775	10
EOAN	XRSI	38.7400	-4.42	5:52:51 PM	39.2300	39.3900	38.7400	39.0100	5,188.84	133	5
FLAO	XRS1	90.0000	0.00	2:09:17 PM	90.0000	90.0000	90.0000	90.0000	4,950.00	55	1
ALR	REGS	1.2950	-0.38	5:50:23 PM	1.2950	1.3100	1.2950	1.3000	4,811.61	3,702	14
IPRU	XRS1	0.4100	2.50	5:24:03 PM	0.4020	0.4120	0.4020	0.4080	4,712.36	11,529	5
REIT	XRS1	0.1610	-1.23	5:39:41 PM	0.1600	0.1645	0.1600	0.1605	4,328.48	27,009	6
ASC	XRS1	2.1800	-2.68	5:46:11 PM	2.2400	2.4400	2.1800	2.2400	4,303.96	1,925	7
UZC	XRS1	3.9400	0.51	3:05:45 PM	3.9400	3.9400	3.9400	3.9400	3,940.00	1,000	1
NCHI	XRS1	0.4540	0.00	11:32:41 AM	0.4560	0.4560	0.4540	0.4560	3,842.47	8,445	2
CMP	REGS	0.4230	0.00	3:25:39 PM	0.4230	0.4230	0.4230	0.4230	3,637.80	8,600	3
RKOT	XRS1	0.9420	7.53	3:54:08 PM	0.8980	0.9500	0.8780	0.9240	3,538.92	3,827	12
SIF4	REGS	1.2300	2.50	4:41:05 PM	1.2450	1.2450	1.1950	1.2100	3,425.59	2,837	15
BIOW	XRS1	0.1550	3.33	5:38:58 PM	0.1470	0.1560	0.1440	0.1460	3,349.56	22,907	12
CC	XRS1	3.3000	0.00	1:22:25 PM	3.1600	3.3000	3.1600	3.1600	3,163.30	1,001	2
RMAH	REGS	0.6300	0.32	11:22:22 AM	0.6200	0.6300	0.6200	0.6200	3,119.53	5,031	3
FRB	XRS1	0.4450	3.73	4:46:39 PM	0.4460	0.4460	0.4450	0.4460	2,966.97	6,658	6
CAB	XRS1	0.0888	20.00	5:46:58 PM	0.0810	0.0888	0.0800	0.0804	2,947.20	36,648	10
EMTL	XRS1	24.0000	0.00	4:12:44 PM	24.0000	24.0000	24.0000	24.0000	2,928.00	122	3
OIL	REGS	0.1570	3.97	5:40:32 PM	0.1510	0.1570	0.1510	0.1520	2,847.59	18,711	10
RPH	REGS	0.1860	0.54	5:13:11 PM	0.1850	0.1860	0.1850	0.1850	2,765.08	14,945	6
ABN	XRS1	1.2750	6.25	1:11:36 PM	1.2800	1.2800	1.1500	1.1650	2,694.22	2,308	11
COTN	XRS1	6.6000	-0.75	4:55:57 PM	5.3000	6.6000	5.3000	5.3000	2,656.60	501	7
BUCS	XRS1	0.3400	-19.05	5:35:26 PM	0.4200	0.4200	0.3300	0.3360	2,278.00	6,800	6
IMP	REGS	0.4190	-2.10	5:21:36 PM	0.4240	0.4240	0.3960	0.4090	2,048.32	5,005	4
VNC	REGS	0.1550	0.00	5:50:22 PM	0.1595	0.1595	0.1550	0.1585	1,790.86	11,290	5
CMF	REGS	1.4900	-0.67	10:12:48 AM	1.4900	1.4900	1.4900	1.4900	1,490.00	1,000	2
BAYN	XRSI	237.8500	-0.31	4:25:01 PM	238.9000	238.9000	237.8500	238.7500	1,432.35	6	2
APP	XRS1	7.6600	-6.36	3:29:03 PM	8.1800	8.1800	7.6600	7.7400	1,378.04	178	2
PREH	REGS	2.3600	0.00	11:50:07 AM	2.3600	2.3600	2.3600	2.3600	1,314.52	557	1
ADS	XRSI	608.8000	-1.81	5:18:44 PM	610.0000	610.0000	608.8000	609.4000	1,218.80	2	2
BUCV	XRS1	0.6000	-1.64	1:10:45 PM	0.6000	0.6000	0.6000	0.6000	1,140.00	1,900	2
2P	XRS1	1.6500	-2.37	5:31:10 PM	1.6500	1.6500	1.6500	1.6500	1,123.65	681	2
MOIB	XRS1	0.6250	0.00	4:42:13 PM	0.6250	0.6250	0.5550	0.5750	1,107.33	1,920	8
SOPL	XRS1	5.5000	-8.33	11:15:33 AM	5.5000	5.5000	5.5000	5.5000	1,100.00	200	1
ALW	XRS1	9.8400	-1.40	2:20:05 PM	9.8400	9.8400	9.8400	9.8400	984.00	100	2
SOCP	REGS	0.9000	0.56	3:09:11 PM	0.9000	0.9000	0.9000	0.9000	927.00	1,030	2
REVA	XRS1	9.2000	0.00	10:46:36 AM	9.2000	9.2000	9.2000	9.2000	920.00	100	1
HAI	XRS1	1.6000	0.00	2:35:05 PM	1.6000	1.6000	1.6000	1.6000	827.20	517	5
RCHI	XRS1	0.1450	0.00	5:41:58 PM	0.1210	0.1450	0.1210	0.1390	822.40	5,920	2
SEVE	XRS1	3.9000	-2.50	12:39:26 PM	3.9000	3.9000	3.9000	3.9000	780.00	200	1
MET	XRS1	0.9100	1.11	11:41:52 AM	0.9100	0.9100	0.9100	0.9100	728.00	800	3
ECT	REGS	0.0360	0.00	10:58:40 AM	0.0360	0.0360	0.0360	0.0360	720.00	20,000	1
SINA	XRS1	10.0000	0.00	11:54:17 AM	10.0000	10.0000	10.0000	10.0000	620.00	62	2
CTT	XRSI	233.0000	2.64	3:35:15 PM	233.0000	233.0000	233.0000	233.0000	466.00	2	1
SAP	XRSI	433.0000	0.37	4:01:31 PM	433.0000	433.0000	433.0000	433.0000	433.00	1	1
CBKN	XRSI	36.3700	-1.52	12:13:50 PM	36.4500	36.4500	36.3700	36.3800	400.15	11	2
ELV	XRS1	0.7000	0.00	4:09:19 PM	0.7000	0.7000	0.7000	0.7000	364.00	520	2
ATB	REGS	0.5140	0.78	3:18:33 PM	0.5140	0.5140	0.5140	0.5140	309.94	603	3
DAFR	REGS	0.0132	0.00	5:37:15 PM	0.0132	0.0132	0.0132	0.0132	300.83	22,790	4
SEOM	XRS1	1.1900	0.00	1:23:07 PM	1.1900	1.1900	1.1900	1.1900	238.00	200	2
CLAIM	XRS1	2.9000	0.00	2:44:45 PM	2.9000	2.9000	2.9000	2.9000	232.00	80	1
CCOM	XRS1	0.0425	0.00	3:31:04 PM	0.0425	0.0425	0.0425	0.0425	204.00	4,800	3
AAB	XRS1	5.7400	0.00	5:48:09 PM	5.7400	5.7400	5.7400	5.7400	200.90	35	2
NEOL	XRS1	0.1800	28.57	4:25:23 PM	0.1800	0.1800	0.1800	0.1800	180.00	1,000	1
GRIU	XRS1	1.2000	12.15	3:43:03 PM	0.8350	1.2000	0.8350	0.8500	176.60	208	2
SPX	XRS1	0.2960	0.00	4:21:19 PM	0.2960	0.2960	0.2960	0.2960	149.48	505	2
PTRC	XRS1	0.0445	-7.29	5:14:50 PM	0.0445	0.0445	0.0430	0.0445	140.51	3,170	6
PBK	REGS	0.0748	-2.60	12:29:42 PM	0.0748	0.0748	0.0748	0.0748	138.38	1,850	2
AVIO	XRS1	2.1200	14.59	5:37:25 PM	2.1000	2.1200	2.1000	2.1000	115.60	55	2
ELMA	REGS	0.1350	3.85	10:19:37 AM	0.1350	0.1350	0.1350	0.1350	88.02	652	1
RRC	REGS	0.0725	-3.97	2:51:29 PM	0.0725	0.0725	0.0725	0.0725	44.95	620	1
ELGS	REGS	0.3880	3.74	12:44:10 PM	0.3880	0.3880	0.3880	0.3880	34.92	90	1
PRSN	XRS1	0.0866	0.00	10:00:01 AM	0.0866	0.0866	0.0866	0.0866	17.32	200	1
FERO	XRS1	0.2620	-12.67	3:40:18 PM	0.2620	0.2620	0.2620	0.2620	11.27	43	1
BONA	XRS1	1.1850	-7.06	3:36:42 PM	1.1850	1.1850	1.1850	1.1850	10.67	9	1
ARMT	XRS1	1.5600	30.00	12:49:51 PM	1.4900	1.5600	1.4900	1.5000	7.52	5	2
CFED	XRS1	0.3180	0.00	3:10:31 PM	0.3180	0.3180	0.3180	0.3180	4.77	15	2
EFO	REGS	0.1870	3.89	5:50:23 PM	0.1870	0.1870	0.1870	0.1870	2.99	16	1
MAMA	XRS1	0.2430	1.25	10:41:54 AM	0.2430	0.2430	0.2430	0.2430	1.22	5	1