BVB - Current trading day

Monday | May 29, 2023 |
Market Status: Closed

Current trading day

Financial instrument type

Exchange segment

Market

Add up to 10 symbols

Indices

BET	12,297.28	7.98	0.06%
BET-TR	24,421.94	14.88	0.06%
BET-BK	2,337.46	-1.34	-0.06%
BETPlus	1,832.80	1.29	0.07%
BET-FI	50,876.27	-81.89	-0.16%
BET-NG	949.17	0.51	0.05%
BET-XT	1,073.52	0.42	0.04%
BET-XT-TR	2,111.84	0.76	0.04%
BET-TRN	24,257.49	14.86	0.06%
BET-XT-TRN	2,098.86	0.76	0.04%
BETAeRO	881.05	-2.72	-0.31%
ROTX	27,200.86	-12.78	-0.05%

Last update: 5/29/2023 6:00:01 PM

Symbol	Market	Price	Var. (%)	Time	Open	High	Low	Avg.	Value	Volume	Trades
TLV	DEALS	19.4000	0.00	5:22:35 PM	19.4000	19.4000	19.4000	19.4000	7,760,000.00	400,000	1
SNN	REGS	51.4000	-0.77	5:56:56 PM	51.8000	51.9000	51.0000	51.4000	4,442,080.70	86,440	492
FP	REGS	2.0250	0.00	5:50:05 PM	2.0250	2.0350	2.0200	2.0300	2,004,732.74	987,560	152
TLV	REGS	19.4500	0.26	5:53:03 PM	19.4400	19.5000	19.3800	19.4400	1,947,033.22	100,170	264
TGN	REGS	16.7200	-0.36	5:58:53 PM	16.8000	17.1200	16.6000	16.8000	1,312,166.76	78,126	281
ONE	REGS	0.9590	0.52	5:59:28 PM	0.9460	0.9590	0.9400	0.9530	961,374.23	1,009,296	129
SNG	REGS	40.4500	1.38	5:59:13 PM	39.9000	40.5500	39.9000	40.3500	915,037.35	22,690	282
EL	REGS	8.7800	-0.23	5:57:59 PM	8.8100	8.8300	8.6800	8.7500	688,533.07	78,697	60
BRD	REGS	12.2800	-0.16	5:56:19 PM	12.3200	12.4000	12.2200	12.3200	620,818.42	50,412	211
SNP	REGS	0.4920	-0.20	5:58:58 PM	0.4930	0.4930	0.4894	0.4914	557,265.42	1,134,035	305
M	REGS	17.9800	0.78	5:50:04 PM	17.8400	17.9800	17.7000	17.8400	447,666.18	25,092	46
SFG	REGS	18.1000	2.84	5:51:51 PM	17.6500	18.5000	17.6000	18.1000	407,610.95	22,535	81
ROCE	REGS	0.3960	-2.46	5:36:33 PM	0.4060	0.4070	0.3910	0.3970	308,495.18	777,432	84
COTE	REGS	72.6000	-0.82	5:15:21 PM	73.0000	73.2000	72.4000	73.0000	239,541.80	3,285	81
TTS	REGS	13.6000	0.74	5:50:04 PM	13.5000	13.6500	13.5000	13.5500	184,067.90	13,584	32
TEL	REGS	25.0000	-1.96	5:50:04 PM	25.5000	25.6000	24.9000	25.2000	168,664.40	6,684	58
DIGI	REGS	36.3000	-0.55	5:58:20 PM	36.5000	36.7000	35.8000	36.1000	156,716.50	4,339	69
DN	XRS1	0.7300	0.00	2:54:59 PM	0.7300	0.7300	0.7220	0.7300	121,368.55	166,303	13
FOJE	XRS1	8.8000	0.57	3:18:10 PM	8.8000	8.8000	8.7500	8.8000	88,796.25	10,091	5
WINE	REGS	9.8400	0.00	5:52:51 PM	9.8400	9.8900	9.8000	9.8400	81,982.27	8,331	63
ALR	REGS	1.5950	-4.49	5:50:05 PM	1.6500	1.6500	1.5900	1.6150	71,958.13	44,623	71
BNET	REGS	0.2930	-1.35	4:56:30 PM	0.2930	0.2970	0.2930	0.2940	67,024.20	227,794	17
BRK	REGS	0.1235	3.78	5:09:24 PM	0.1215	0.1235	0.1215	0.1225	61,524.53	501,870	75
SMTL	XRS1	32.9000	0.00	6:00:01 PM	32.5000	32.9000	32.4000	32.6000	59,577.20	1,829	45
AQ	REGS	0.7160	0.28	5:34:58 PM	0.7160	0.7180	0.7060	0.7100	58,732.20	82,625	31
OIL	REGS	0.1160	0.00	5:34:56 PM	0.1160	0.1160	0.1140	0.1145	52,281.20	456,131	46
TRP	REGS	0.5430	1.88	5:29:32 PM	0.5380	0.5430	0.5340	0.5380	52,109.43	96,825	69
CODE	XRS1	6.2800	-1.57	5:49:40 PM	6.3800	6.3800	6.2800	6.3000	47,810.90	7,586	26
EBS	REGS	152.1500	-0.75	5:23:53 PM	153.9000	155.0000	151.9000	153.1500	45,486.40	297	17
AROBS	XRS1	0.9880	0.00	5:49:04 PM	0.9780	0.9880	0.9750	0.9790	41,359.41	42,252	39
NRF	XRS1	6.5800	1.23	6:00:00 PM	6.5000	6.6000	6.4000	6.5800	39,216.26	5,967	17
ATB	REGS	0.6140	-0.65	5:57:52 PM	0.6180	0.6180	0.6080	0.6100	37,386.01	61,371	28
ARS	REGS	7.7000	-1.28	5:50:04 PM	7.8000	7.8000	7.6500	7.7000	36,569.30	4,740	10
EVER	REGS	1.3150	-0.38	4:31:18 PM	1.3200	1.3250	1.3150	1.3250	35,830.32	27,073	16
HAI	XRS1	1.1600	0.00	5:49:08 PM	1.1750	1.1850	1.1550	1.1700	35,266.43	30,168	35
TRANSI	REGS	0.2980	-1.97	5:57:17 PM	0.3020	0.3040	0.2970	0.3010	34,418.84	114,511	28
BIO	REGS	0.6680	0.60	5:25:16 PM	0.6480	0.6700	0.6480	0.6660	31,422.87	47,218	24
LIH	XRS1	2.4900	-1.19	5:45:10 PM	2.5100	2.5200	2.4400	2.4800	30,868.06	12,433	21
BVB	REGS	45.5000	-1.09	5:52:32 PM	46.0000	46.0000	45.5000	45.6000	29,713.80	651	31
SIF5	REGS	1.7100	0.29	5:50:16 PM	1.7000	1.7150	1.7000	1.7150	28,559.90	16,672	17
AST	XRS1	25.4000	0.00	3:47:37 PM	25.2000	25.4000	25.2000	25.2000	28,199.00	1,119	6
PREB	REGS	2.2200	5.71	5:50:04 PM	2.2000	2.2400	2.1000	2.1200	26,138.80	12,320	12
CACU	XRS1	39.6000	1.54	5:32:47 PM	39.0000	41.4000	39.0000	39.8000	25,506.60	640	22
LION	REGS	2.4300	0.00	5:18:30 PM	2.4100	2.4300	2.4100	2.4200	23,347.04	9,642	15
BRNA	XRS1	60.0000	-1.64	3:41:02 PM	60.0000	61.0000	60.0000	60.5000	22,065.00	365	5
SIF4	REGS	1.3300	0.38	5:50:05 PM	1.3150	1.3300	1.3000	1.3200	19,563.41	14,842	20
REVA	XRS1	10.0000	1.01	3:35:28 PM	9.8000	10.0000	9.8000	9.8800	17,253.50	1,745	11
TBK	REGS	19.9000	0.51	5:26:54 PM	19.8000	20.1000	19.7000	19.9000	16,785.10	844	21
MACO	XRS1	21.0000	-6.25	5:36:46 PM	21.6000	21.8000	21.0000	21.2000	16,345.00	772	9
CRC	REGS	19.6000	0.26	5:27:18 PM	19.5500	19.6000	18.5000	19.1500	15,457.90	807	14
RMAH	REGS	0.6550	0.77	5:44:25 PM	0.6500	0.6550	0.6500	0.6550	15,400.40	23,592	8
ALU	REGS	1.8750	0.00	5:14:08 PM	1.8800	1.8800	1.8650	1.8750	14,254.23	7,599	23
SAFE	REGS	3.0600	0.00	5:12:15 PM	3.0600	3.0700	3.0300	3.0500	12,158.22	3,980	30
2P	XRS1	1.7500	0.00	5:18:02 PM	1.6850	1.7550	1.6850	1.7450	11,798.81	6,758	10
AG	XRS1	1.2350	0.00	4:56:44 PM	1.2000	1.2450	1.2000	1.2200	11,068.05	9,075	16
CHRD	XRS1	24.8000	-3.88	4:52:37 PM	24.0000	24.8000	24.0000	24.2000	9,587.40	397	7
MAMA	XRS1	0.2460	0.00	4:55:04 PM	0.2540	0.2540	0.2460	0.2460	9,226.25	37,505	5
SPX	XRS1	0.3100	0.65	5:50:29 PM	0.3120	0.3140	0.3100	0.3120	8,712.00	28,000	8
FRB	XRS1	0.3580	1.42	5:28:35 PM	0.3580	0.3590	0.3530	0.3550	6,659.49	18,749	10
MCAB	REGS	0.1195	-6.64	5:00:01 PM	0.1210	0.1280	0.1190	0.1205	6,305.92	52,401	23
HUNT	XRS1	0.4050	1.25	6:00:01 PM	0.4000	0.4060	0.4000	0.4040	5,738.58	14,202	24
IMP	REGS	0.2850	1.06	5:19:13 PM	0.2880	0.2880	0.2820	0.2820	5,484.10	19,430	7
PTR	REGS	0.5340	-0.74	4:49:19 PM	0.5380	0.5380	0.5300	0.5320	5,427.92	10,195	12
ALW	XRS1	9.6800	-2.81	6:00:00 PM	9.8800	9.8800	9.6800	9.8800	5,265.84	533	5
CBKN	XRSI	48.5200	1.08	10:42:39 AM	48.5200	48.5200	48.5200	48.5200	4,852.00	100	1
IPRU	XRS1	0.6200	-2.36	5:37:40 PM	0.6350	0.6350	0.6200	0.6250	4,723.30	7,580	5
VNC	REGS	0.1590	0.00	5:37:09 PM	0.1590	0.1590	0.1550	0.1590	4,627.33	29,103	5
AAB	XRS1	5.1000	0.99	6:00:01 PM	5.1000	5.1000	4.8800	5.0500	4,432.44	878	7
MIB	XRS1	16.0000	0.00	11:41:30 AM	16.0000	16.0000	16.0000	16.0000	4,256.00	266	5
BIOW	XRS1	0.1750	-4.89	5:49:09 PM	0.1830	0.1850	0.1740	0.1800	4,057.18	22,534	24
ASC	XRS1	3.6300	0.00	10:18:43 AM	3.5000	3.6300	3.5000	3.5000	4,032.26	1,152	2
CBC	REGS	76.0000	-5.00	1:27:51 PM	76.5000	78.0000	76.0000	76.5000	3,980.00	52	5
IARV	REGS	12.3500	-0.40	4:42:40 PM	12.4000	12.4000	11.9000	11.9500	3,608.55	302	10
APP	XRS1	6.1000	-10.95	5:31:54 PM	6.1500	6.1500	6.1000	6.1000	3,595.65	589	8
CMP	REGS	0.4620	0.00	12:11:42 PM	0.4620	0.4620	0.4620	0.4620	3,405.40	7,371	3
MILK	XRS1	5.7200	-1.38	5:46:01 PM	5.9800	5.9800	5.7200	5.7400	3,159.94	550	11
ELMA	REGS	0.1830	2.81	5:23:33 PM	0.1830	0.1840	0.1780	0.1830	3,094.33	16,898	7
CC	XRS1	4.3800	0.00	5:50:40 PM	4.2000	4.3800	4.2000	4.2400	2,784.38	657	8
RRC	REGS	0.0820	2.50	3:50:26 PM	0.0820	0.0825	0.0800	0.0810	2,768.53	34,245	11
AAG	REGS	3.2800	1.23	2:49:41 PM	3.3200	3.3200	3.2800	3.3200	2,682.08	808	5
CICO	XRS1	21.2000	0.95	5:09:00 PM	21.2000	21.2000	16.6000	21.2000	2,666.60	126	7
SNO	REGS	4.7400	0.85	5:19:50 PM	4.7000	4.7400	4.7000	4.7000	2,492.60	530	4
MAM	XRS1	2.8200	-0.70	4:40:05 PM	2.6800	2.8400	2.6800	2.7400	2,477.94	906	4
CCOM	XRS1	0.0395	-11.24	3:31:09 PM	0.0445	0.0470	0.0390	0.0450	2,296.87	51,202	6
SEOM	XRS1	1.3700	-0.72	4:06:14 PM	1.3100	1.3700	1.3100	1.3300	2,263.00	1,700	7
DAFR	REGS	0.0125	4.17	1:03:17 PM	0.0125	0.0125	0.0125	0.0125	2,125.00	170,000	2
MECE	REGS	32.8000	0.00	3:35:45 PM	32.8000	32.8000	31.0000	31.6000	2,080.20	66	3
RKOT	XRS1	0.4330	1.41	1:08:34 PM	0.4260	0.4330	0.4260	0.4290	1,640.57	3,824	7
BONA	XRS1	1.3500	-3.57	4:49:46 PM	1.3500	1.3900	1.3500	1.3500	1,637.25	1,209	6
IASX	XRS1	20.4000	0.99	2:56:22 PM	20.4000	20.4000	20.4000	20.4000	1,632.00	80	1
PRSN	XRS1	0.1290	-0.77	3:32:36 PM	0.1300	0.1300	0.1280	0.1290	1,346.55	10,451	6
SCD	REGS	1.9200	-4.95	1:40:21 PM	1.9600	1.9600	1.9200	1.9400	1,289.37	666	4
EFO	REGS	0.2580	5.74	11:09:31 AM	0.2460	0.2580	0.2460	0.2560	1,287.55	5,037	3
COBU	XRS1	0.6000	22.45	3:37:44 PM	0.5000	0.6000	0.5000	0.5000	1,253.00	2,505	2
MABE	XRS1	1.5900	-1.85	11:51:32 AM	1.5900	1.5900	1.5900	1.5900	1,062.12	668	1
BMW	XRSI	520.0000	1.36	1:19:09 PM	520.0000	520.0000	520.0000	520.0000	1,040.00	2	1
REIT	XRS1	0.1580	-1.86	12:36:02 PM	0.1610	0.1610	0.1580	0.1600	958.61	6,010	4
SEOL	XRS1	1.8000	-2.17	5:16:38 PM	1.8000	1.8000	1.8000	1.8000	954.00	530	1
ARTE	REGS	13.6000	0.74	12:26:28 PM	13.5000	13.6000	13.5000	13.5000	932.20	69	2
CMF	REGS	2.4000	4.35	12:27:55 PM	2.4000	2.4000	2.4000	2.4000	830.40	346	2
MALI	XRS1	26.4000	0.00	11:46:45 AM	26.4000	26.4000	26.4000	26.4000	792.00	30	3
NTEX	XRS1	96.0000	1.05	5:33:31 PM	96.0000	96.0000	96.0000	96.0000	672.00	7	1
SOCP	REGS	0.8850	0.00	5:31:04 PM	0.8850	0.8850	0.8850	0.8850	575.25	650	1
COTN	XRS1	5.0000	14.16	5:18:21 PM	4.9800	5.0000	4.9800	4.9800	498.62	100	2
ATRD	XRS1	30.6000	2.68	3:24:50 PM	30.6000	30.6000	30.6000	30.6000	459.00	15	1
GSH	XRS1	1.5800	5.33	2:35:36 PM	1.5000	1.5800	1.5000	1.5500	451.78	291	4
SATU	XRS1	9.9500	0.00	10:00:01 AM	9.9500	9.9500	9.9500	9.9500	398.00	40	1
AGQR	XRS1	3.1000	0.00	3:58:01 PM	3.1000	3.1000	2.8600	2.8800	375.40	130	3
CEON	REGS	0.4690	0.64	11:25:32 AM	0.4660	0.4690	0.4660	0.4660	373.78	802	2
BENTO	XRS1	5.2400	-1.87	5:06:06 PM	5.3200	5.3200	5.2400	5.3200	335.08	63	3
TBM	REGS	0.2460	0.00	10:00:02 AM	0.2460	0.2460	0.2460	0.2460	305.04	1,240	1
PREH	REGS	3.1000	4.73	1:31:57 PM	3.3000	3.3000	3.1000	3.2600	293.00	90	3
BRM	REGS	2.4800	0.00	10:16:44 AM	2.4800	2.4800	2.4800	2.4800	248.00	100	1
FERO	XRS1	0.3240	3.85	10:02:59 AM	0.3240	0.3240	0.3240	0.3240	226.80	700	1
ELV	XRS1	0.7000	0.00	2:47:06 PM	0.7000	0.7000	0.7000	0.7000	210.00	300	1
TSLA	XRS1	0.0595	0.00	12:53:53 PM	0.0595	0.0595	0.0595	0.0595	196.35	3,300	1
NAPO	REGS	5.4000	0.00	10:00:02 AM	5.4000	5.4000	5.4000	5.4000	135.00	25	1
ELJ	REGS	0.1360	0.00	11:37:29 AM	0.1360	0.1360	0.1360	0.1360	117.23	862	1
DENT	XRS1	1.7000	3.03	5:48:47 PM	1.7000	1.7000	1.7000	1.7000	113.90	67	1
INOX	XRS1	1.9400	0.00	6:00:01 PM	1.9400	1.9400	1.9400	1.9400	50.44	26	1
CLUB	XRS1	3.1800	29.27	1:16:13 PM	3.1800	3.1800	3.1800	3.1800	31.80	10	1
COMI	REGS	0.0050	0.00	10:00:02 AM	0.0050	0.0050	0.0050	0.0050	26.75	5,350	1
SCBC	XRS1	23.4000	-15.83	12:45:06 PM	23.4000	23.4000	23.4000	23.4000	23.40	1	1
SINA	XRS1	21.4000	-25.17	5:18:58 PM	21.4000	21.4000	21.4000	21.4000	21.40	1	1
PRAE	XRS1	0.6000	0.00	5:37:03 PM	0.4600	0.6000	0.4600	0.5750	17.30	30	2
CFED	XRS1	0.3100	-13.89	5:47:49 PM	0.3980	0.3980	0.3100	0.3680	11.06	30	2
UCM	REGS	0.3900	0.52	2:50:44 PM	0.3900	0.3900	0.3900	0.3900	0.78	2	1
CAB	XRS1	0.0515	-7.21	2:39:25 PM	0.0515	0.0515	0.0515	0.0515	0.67	13	1