BVB - Current trading day

Tuesday | July 05, 2022 |
Market Status: Closed

Current trading day

Financial instrument type

Exchange segment

Market

Add up to 10 symbols

Indices

BET	12,209.92	-158.91	-1.28%
BET-TR	23,348.10	-99.15	-0.42%
BET-BK	2,224.06	-29.20	-1.30%
BETPlus	1,821.76	-22.72	-1.23%
BET-FI	49,945.38	-513.34	-1.02%
BET-NG	923.05	-19.74	-2.09%
BET-XT	1,064.19	-14.09	-1.31%
BET-XT-TR	2,021.26	-9.16	-0.45%
BET-TRN	23,252.58	-109.61	-0.47%
BET-XT-TRN	2,013.70	-10.06	-0.50%
BETAeRO	896.57	-8.00	-0.88%
ROTX	27,100.43	-453.93	-1.65%

Last update: 7/5/2022 6:00:01 PM

Symbol	Market	Price	Var. (%)	Time	Open	High	Low	Avg.	Value	Volume	Trades
FP	REGS	2.0450	-0.97	5:59:56 PM	2.0750	2.0750	2.0400	2.0450	40,758,782.91	19,926,776	240
SNP	REGS	0.4690	2.51	5:59:55 PM	0.4730	0.4730	0.4650	0.4700	14,832,202.93	31,564,705	1,031
TLV	REGS	2.2600	-0.66	5:59:03 PM	2.2700	2.2900	2.2500	2.2600	9,979,779.95	4,415,838	581
SNG	REGS	47.0000	-7.30	5:57:01 PM	47.0000	48.5000	46.9500	47.3000	5,806,771.95	122,815	1,399
SNN	REGS	43.1500	-3.25	5:54:01 PM	45.0000	45.0000	43.0000	43.3500	3,116,575.85	71,932	576
BRD	REGS	11.9000	-2.94	5:59:24 PM	12.3600	12.3800	11.8600	12.0200	2,703,198.68	224,805	864
EBS	REGS	114.4000	-3.38	5:57:19 PM	120.0000	120.0000	113.7500	115.6000	1,972,787.70	17,069	313
TRP	REGS	0.6600	-2.94	5:59:19 PM	0.6820	0.6820	0.6550	0.6650	475,576.93	715,481	297
HAI	XRS1	1.6150	-0.31	6:00:00 PM	1.6000	1.6300	1.6000	1.6000	421,735.44	263,475	49
WINE	REGS	9.1000	-0.66	5:52:12 PM	9.1600	9.1600	9.0200	9.0800	394,042.20	43,398	142
SFG	REGS	13.4000	-2.90	3:49:49 PM	13.9500	13.9500	13.4000	13.6500	334,109.30	24,457	20
EVER	REGS	1.1250	-0.88	5:50:06 PM	1.1250	1.1300	1.1200	1.1300	286,912.27	253,940	31
AROBS	XRS1	0.8900	-1.11	5:43:42 PM	0.9000	0.9070	0.8800	0.8880	261,269.97	294,168	106
TTS	REGS	9.8400	-0.20	5:53:27 PM	9.8600	9.9100	9.8000	9.8300	258,061.60	26,251	71
SIF5	REGS	1.9400	-0.77	5:50:06 PM	1.9600	1.9600	1.9400	1.9450	256,614.55	131,787	47
EL	REGS	8.7000	-2.14	5:59:35 PM	8.8900	8.8900	8.6700	8.7200	231,368.67	26,534	79
HUNT	XRS1	0.6260	-3.69	5:00:05 PM	0.6500	0.6500	0.6000	0.6110	178,177.03	291,800	102
AG	XRS1	3.1000	-1.27	5:15:10 PM	3.1550	3.1550	3.0000	3.0500	148,413.10	48,636	104
ALU	REGS	1.7500	0.00	5:50:06 PM	1.7400	1.7500	1.7300	1.7300	141,255.01	81,646	13
DIGI	REGS	37.8000	-0.79	5:50:06 PM	38.5000	38.5000	37.4000	37.7000	138,566.90	3,675	64
BRK	REGS	0.1820	-3.40	5:54:24 PM	0.1890	0.1890	0.1780	0.1816	123,538.19	680,482	86
DBK	XRSI	38.6350	-4.49	4:43:11 PM	40.0150	40.2500	38.1800	39.6550	96,797.73	2,441	17
SIF4	REGS	1.4100	1.81	5:52:24 PM	1.3850	1.4100	1.3350	1.3900	86,360.92	62,127	52
M	REGS	19.7600	0.00	5:36:53 PM	19.8000	19.8400	19.5800	19.7400	82,208.16	4,166	96
TRANSI	REGS	0.2400	-2.44	5:50:58 PM	0.2470	0.2470	0.2380	0.2400	81,808.86	340,857	56
COTE	REGS	67.8000	1.19	5:54:46 PM	68.4000	68.4000	67.0000	67.6000	74,482.00	1,101	40
PTR	REGS	0.6800	0.29	4:57:18 PM	0.6660	0.6820	0.6560	0.6780	71,142.11	104,944	35
MCAB	REGS	0.1840	-5.40	4:19:47 PM	0.1820	0.1930	0.1655	0.1705	65,834.00	386,648	76
DN	XRS1	1.9360	-0.72	4:50:51 PM	1.9520	1.9520	1.9360	1.9440	65,180.79	33,524	18
SAFE	XRS1	2.7850	0.36	5:17:55 PM	2.7900	2.8200	2.7000	2.7350	59,801.75	21,855	58
TEL	REGS	18.3000	1.67	5:58:19 PM	18.5000	18.5000	18.0500	18.2500	59,087.55	3,240	42
BNET	REGS	0.3100	0.00	5:44:38 PM	0.3095	0.3100	0.3030	0.3040	57,138.10	187,856	37
TBM	REGS	0.2180	-8.02	4:38:11 PM	0.2370	0.2420	0.2060	0.2270	56,841.84	250,129	61
ONE	REGS	1.3020	-0.46	5:36:14 PM	1.3080	1.3080	1.2920	1.3020	52,981.81	40,725	73
CRC	REGS	18.5000	-0.54	5:52:06 PM	18.6000	18.6000	18.5000	18.5500	52,862.00	2,852	12
UNP	XRSI	52.9500	-17.91	5:54:32 PM	63.2000	63.2000	47.5400	54.4000	44,596.72	820	45
BVB	REGS	28.3000	0.00	5:43:36 PM	28.3000	28.4000	28.3000	28.3000	42,423.70	1,497	18
TGN	REGS	232.0000	-0.85	5:33:47 PM	234.5000	234.5000	230.5000	232.0000	39,646.50	171	36
ADS	XRSI	842.5000	-0.30	1:14:07 PM	833.2000	842.5000	833.2000	833.6000	35,013.00	42	2
DPW	XRSI	174.0000	-3.90	2:46:41 PM	173.8800	174.0000	173.8800	173.9400	34,788.00	200	2
CBKN	XRSI	29.9600	-3.04	5:52:59 PM	30.9600	30.9600	29.6600	30.0900	32,953.50	1,095	16
RKOT	XRS1	1.2600	17.21	3:35:58 PM	1.1350	1.2600	1.0300	1.1450	32,888.54	28,772	33
2P	XRS1	1.8850	0.80	3:05:20 PM	1.8500	1.9300	1.8000	1.9050	29,271.07	15,380	18
AQ	REGS	0.6820	-2.01	5:51:00 PM	0.6860	0.6940	0.6820	0.6840	25,170.40	36,812	37
SIF1	REGS	2.4200	-3.20	5:50:06 PM	2.4200	2.4800	2.4200	2.4300	23,074.32	9,504	23
SMTL	XRS1	22.8000	0.00	5:16:24 PM	22.9000	23.0000	22.8000	22.9000	18,009.80	787	18
LHA	XRSI	27.3650	-2.84	4:33:03 PM	28.2000	28.2000	27.3000	27.5600	16,563.41	601	9
AAB	XRS1	34.0000	0.00	4:22:27 PM	32.8000	34.0000	32.5000	33.0000	16,309.40	494	14
CEON	REGS	0.6580	-0.90	5:32:19 PM	0.6740	0.6740	0.6580	0.6600	14,486.34	21,940	14
CACU	XRS1	19.0000	0.00	11:03:35 AM	19.2000	19.2000	19.0000	19.1000	14,328.40	750	3
MAMA	XRS1	0.2100	-2.33	3:56:31 PM	0.2130	0.2130	0.2100	0.2120	13,592.81	64,079	9
ALR	REGS	1.4100	0.00	5:34:07 PM	1.4100	1.4250	1.3950	1.4100	12,986.57	9,218	21
EOAN	XRSI	39.8400	-3.42	5:34:23 PM	39.8300	39.8400	39.8300	39.8300	10,355.90	260	2
FRB	XRS1	0.4600	-3.97	3:06:21 PM	0.4790	0.4790	0.4600	0.4690	9,733.77	20,747	11
DAI	XRSI	258.9000	-3.31	3:26:43 PM	261.0000	265.3000	258.6000	261.1500	9,662.70	37	7
NRF	XRS1	7.7100	-1.03	4:50:03 PM	7.8100	7.8500	7.7000	7.7600	9,649.02	1,244	24
ABN	XRS1	3.7000	-1.33	4:37:38 PM	3.7500	3.8500	3.7000	3.7400	9,263.40	2,480	13
BONA	XRS1	1.2000	-1.23	4:09:23 PM	1.2950	1.3000	1.2000	1.2150	8,981.59	7,386	10
CODE	XRS1	72.6000	-0.55	5:04:53 PM	72.8000	73.0000	69.2000	72.2000	8,664.40	120	10
BENTO	XRS1	3.4000	-2.30	3:39:17 PM	3.4600	3.4600	3.4000	3.4200	7,142.98	2,084	14
UZC	XRS1	4.5000	3.69	2:06:11 PM	4.5000	4.5000	4.5000	4.5000	6,750.00	1,500	3
ROC1	XRS1	8.8500	-2.21	12:31:27 PM	9.0500	9.0500	8.6000	8.8700	6,684.50	754	11
RMAH	REGS	0.7120	3.19	4:32:23 PM	0.7100	0.7120	0.7100	0.7100	6,197.77	8,725	11
ROCE	REGS	0.2530	-0.39	2:24:19 PM	0.2580	0.2580	0.2530	0.2540	5,360.19	21,110	8
BIO	REGS	0.5840	0.00	5:09:19 PM	0.5840	0.6020	0.5840	0.5920	4,905.66	8,300	10
CC	XRS1	3.8800	0.78	5:12:42 PM	3.8800	3.8800	3.8000	3.8200	4,433.27	1,160	5
AAG	REGS	3.1200	1.30	2:29:16 PM	3.0800	3.1200	3.0800	3.0800	3,697.52	1,200	3
SAP	XRSI	423.0000	-0.91	3:15:57 PM	423.0000	423.0000	423.0000	423.0000	2,961.00	7	1
ATB	REGS	0.5320	0.00	3:12:30 PM	0.5300	0.5320	0.5300	0.5300	2,948.54	5,560	10
BAYN	XRSI	280.2000	0.00	11:36:50 AM	280.2000	280.2000	280.2000	280.2000	2,802.00	10	2
PBK	REGS	0.0840	-1.87	3:47:31 PM	0.0840	0.0840	0.0840	0.0840	2,768.64	32,960	3
CPLB	XRS1	9.0000	-10.00	1:53:54 PM	9.0000	9.0000	9.0000	9.0000	2,700.00	300	1
REIT	XRS1	0.1700	-0.87	4:51:01 PM	0.1715	0.1715	0.1700	0.1705	2,649.55	15,553	4
TBK	REGS	18.9000	0.80	5:23:58 PM	19.1500	19.1500	18.5000	18.9000	2,645.25	140	4
MACO	XRS1	14.5000	-3.33	3:20:35 PM	14.5500	14.5500	14.5000	14.5000	2,570.50	177	3
REVA	XRS1	10.5000	0.96	12:14:42 PM	9.8000	10.5000	9.8000	10.4000	2,553.40	245	5
OIL	REGS	0.1795	1.41	3:12:58 PM	0.1800	0.1800	0.1795	0.1795	2,456.91	13,675	7
MAM	XRS1	3.7700	0.00	3:53:49 PM	3.5800	3.8000	3.5700	3.6400	2,203.28	606	9
MECE	REGS	28.4000	0.00	5:33:15 PM	28.6000	28.8000	28.4000	28.4000	2,137.00	75	4
CLAIM	XRS1	2.9000	-9.38	6:00:00 PM	3.1200	3.1200	2.9000	2.9500	2,118.90	719	5
ADISS	XRS1	0.8900	-0.89	4:12:25 PM	0.8500	0.8900	0.8460	0.8740	2,094.11	2,395	7
GSH	XRS1	1.9700	0.00	3:55:40 PM	1.9650	1.9700	1.9650	1.9700	1,967.50	1,000	2
EFO	REGS	0.1940	0.00	2:08:26 PM	0.1940	0.1940	0.1940	0.1940	1,845.91	9,515	2
HLEB	XRS1	38.0000	21.79	4:42:50 PM	37.8000	38.0000	37.8000	38.0000	1,785.20	47	3
VNC	REGS	0.1620	0.62	4:08:56 PM	0.1675	0.1675	0.1610	0.1615	1,776.33	11,002	7
MILK	XRS1	7.0800	-0.84	4:26:42 PM	7.1000	7.1000	7.0200	7.0800	1,735.88	245	6
PCTM	XRS1	54.5000	29.76	2:47:29 PM	29.4000	54.5000	29.4000	29.8000	1,612.70	54	3
CTT	XRSI	322.1000	-0.53	1:13:49 PM	322.1000	322.1000	322.1000	322.1000	1,610.50	5	1
RRC	REGS	0.0800	0.63	10:16:15 AM	0.0795	0.0800	0.0795	0.0800	1,598.05	20,000	3
COS	REGS	4.5600	-0.87	1:18:55 PM	4.5800	4.5800	4.2000	4.4200	1,513.12	342	5
IMP	REGS	0.6120	0.00	5:39:56 PM	0.6040	0.6120	0.6040	0.6060	1,457.52	2,404	3
PRSN	XRS1	0.0858	-0.23	1:50:14 PM	0.0860	0.0860	0.0840	0.0840	1,436.86	17,100	4
CMP	REGS	0.4730	0.00	2:07:44 PM	0.4750	0.4750	0.4730	0.4750	1,429.73	3,010	2
IPRU	XRS1	0.4380	-0.45	5:18:27 PM	0.4400	0.4400	0.4380	0.4400	1,415.36	3,220	4
FAMZ	XRS1	9.2000	2.22	12:00:09 PM	9.2000	9.2000	9.2000	9.2000	1,278.80	139	2
ASC	XRS1	2.7000	0.00	3:13:21 PM	2.6800	2.7000	2.6800	2.7000	1,199.50	445	4
SCDM	XRS1	59.0000	-1.67	11:05:48 AM	60.0000	60.0000	59.0000	60.0000	1,195.00	20	2
IARV	REGS	10.2000	0.99	4:05:54 PM	10.1000	10.2000	9.8000	9.9400	1,044.50	105	4
SNO	REGS	4.7000	-0.42	2:52:33 PM	4.7200	4.7200	4.7000	4.7200	943.70	200	5
ATRD	XRS1	20.0000	-2.91	3:22:54 PM	20.6000	20.6000	20.0000	20.2000	804.20	40	3
ELER	XRS1	19.0000	-5.00	2:51:15 PM	19.0000	19.0000	19.0000	19.0000	760.00	40	1
SEOM	XRS1	1.3800	-0.72	2:43:56 PM	1.3800	1.3800	1.3800	1.3800	752.10	545	2
STZ	REGS	0.3600	-4.26	1:56:50 PM	0.3620	0.3620	0.3600	0.3620	734.24	2,034	2
BMW	XRSI	353.1500	-2.04	11:30:40 AM	355.0000	355.0000	353.1500	354.1000	708.15	2	2
ARS	REGS	7.8000	0.00	10:22:03 AM	7.8000	7.8000	7.8000	7.8000	546.00	70	2
SIE	XRSI	492.3000	2.99	10:58:46 AM	492.3000	492.3000	492.3000	492.3000	492.30	1	1
MALI	XRS1	18.5000	0.00	5:42:28 PM	16.8000	18.5000	16.8000	16.9000	438.50	26	2
SOCP	REGS	0.8750	-1.13	11:51:30 AM	0.8700	0.8750	0.8700	0.8750	436.50	500	2
CAB	XRS1	0.1200	8.89	10:00:57 AM	0.1188	0.1200	0.1188	0.1188	297.00	2,500	2
PVBS	XRS1	0.6500	25.00	6:00:00 PM	0.6550	0.6550	0.6500	0.6550	293.75	450	2
INOX	XRS1	0.6100	1.67	11:05:44 AM	0.6100	0.6100	0.6100	0.6100	290.36	476	1
BIOW	XRS1	0.2390	0.00	10:35:14 AM	0.2300	0.2390	0.2300	0.2340	280.50	1,200	2
SPX	XRS1	0.5700	0.00	2:27:10 PM	0.5700	0.5700	0.5700	0.5700	228.00	400	1
COMI	REGS	0.0065	-13.33	10:55:22 AM	0.0065	0.0065	0.0065	0.0065	195.00	30,000	1
SNC	XRS1	1.9400	-2.51	2:11:48 PM	1.9400	1.9400	1.9400	1.9400	194.00	100	2
VIRO	XRS1	117.0000	30.00	2:27:32 PM	117.0000	117.0000	117.0000	117.0000	117.00	1	1
PREB	REGS	1.8350	0.00	10:00:08 AM	1.8350	1.8350	1.8350	1.8350	110.10	60	1
ELGS	REGS	0.4140	-1.43	1:50:01 PM	0.4140	0.4140	0.4140	0.4140	80.32	194	1
ARCV	XRS1	0.1230	0.00	5:44:56 PM	0.1160	0.1230	0.1160	0.1160	60.75	523	2
CMCM	REGS	0.2220	0.00	1:33:13 PM	0.2220	0.2220	0.2220	0.2220	44.40	200	1
ENP	REGS	0.2980	0.00	2:17:10 PM	0.2980	0.2980	0.2980	0.2980	36.95	124	2
DAFR	REGS	0.0156	0.00	10:00:08 AM	0.0156	0.0156	0.0156	0.0156	31.20	2,000	1
SCBC	XRS1	24.0000	9.09	3:26:54 PM	24.0000	24.0000	24.0000	24.0000	24.00	1	1
TUFE	REGS	0.3040	5.56	1:50:17 PM	0.3040	0.3040	0.3040	0.3040	17.94	59	1
SIDG	XRS1	0.3100	26.02	3:47:49 PM	0.3100	0.3100	0.3100	0.3100	1.55	5	1
ELMA	REGS	0.1320	1.54	12:50:59 PM	0.1320	0.1320	0.1320	0.1320	1.32	10	1