BVB - Current trading day

Saturday | March 25, 2023 |
Market Status: Closed

Current trading day

Financial instrument type

Exchange segment

Market

Add up to 10 symbols

Indices

BET	11,989.90	-92.55	-0.77%
BET-TR	23,324.51	-180.03	-0.77%
BET-BK	2,248.01	-29.10	-1.28%
BETPlus	1,792.10	-13.58	-0.75%
BET-FI	49,782.55	301.37	0.61%
BET-NG	900.03	-10.53	-1.16%
BET-XT	1,041.39	-6.70	-0.64%
BET-XT-TR	2,013.42	-12.96	-0.64%
BET-TRN	23,207.77	-179.13	-0.77%
BET-XT-TRN	2,004.01	-12.90	-0.64%
BETAeRO	875.29	-5.42	-0.62%
ROTX	26,334.26	-506.48	-1.89%

Last update: 3/24/2023 6:00:01 PM

Symbol	Market	Price	Var. (%)	Time	Open	High	Low	Avg.	Value	Volume	Trades
FP	REGS	2.1200	0.71	5:51:28 PM	2.1150	2.1450	2.1150	2.1300	6,650,170.15	3,124,112	260
SNP	REGS	0.4600	-1.29	5:54:01 PM	0.4695	0.4695	0.4560	0.4610	5,538,576.55	12,019,104	843
SNN	REGS	43.9500	-0.90	5:50:28 PM	44.8000	44.8000	43.6500	43.9500	3,731,670.80	84,919	615
EBS	REGS	141.0000	-6.72	5:59:22 PM	148.6500	148.6500	140.5000	142.5500	3,346,466.30	23,472	383
SNG	REGS	38.0000	-0.39	5:57:03 PM	38.5000	38.5000	37.7000	38.0000	3,225,154.85	84,853	798
TLV	REGS	19.3400	-1.73	5:58:52 PM	19.7200	19.7200	19.2200	19.5000	2,619,117.86	134,298	416
DBK	XRSI	42.3000	-9.83	6:00:01 PM	44.0000	45.8000	39.7000	41.4250	2,348,458.84	56,691	362
TEL	REGS	23.1000	-8.33	5:50:28 PM	23.3000	23.8000	22.8000	23.2000	2,152,352.90	92,827	468
TGN	REGS	309.0000	0.00	5:55:13 PM	309.0000	311.5000	305.0000	308.5000	1,890,180.50	6,125	93
BRD	REGS	12.0000	-0.83	5:55:18 PM	12.2200	12.2200	11.9200	12.0000	710,911.38	59,235	268
ONE	REGS	0.8300	-1.19	5:52:02 PM	0.8400	0.8400	0.8250	0.8270	684,092.15	827,082	213
AROBS	XRS1	0.9680	-1.12	5:53:27 PM	0.9790	0.9790	0.9500	0.9590	576,784.31	601,693	95
M	REGS	16.8800	1.08	5:36:54 PM	16.8200	16.9800	16.6400	16.7400	533,263.90	31,839	118
ATB	REGS	0.5500	-7.09	5:59:11 PM	0.5900	0.5900	0.5400	0.5600	307,214.46	548,704	73
EVER	REGS	1.2750	0.39	3:27:05 PM	1.2800	1.2800	1.2750	1.2800	285,964.25	223,410	7
TRP	REGS	0.5490	-1.96	5:43:01 PM	0.5550	0.5610	0.5440	0.5510	262,283.96	476,063	137
BNET	REGS	0.3000	0.00	5:55:07 PM	0.3000	0.3005	0.2955	0.3000	261,842.99	872,882	28
TTS	REGS	12.6000	-1.25	5:41:32 PM	12.7000	12.7000	12.5200	12.5800	232,266.46	18,469	30
EL	REGS	8.6200	-1.82	5:50:28 PM	8.7900	8.8800	8.5900	8.6700	208,979.75	24,099	71
COTE	REGS	75.0000	0.81	4:52:57 PM	75.0000	75.4000	74.0000	74.6000	203,482.00	2,728	78
CBKN	XRSI	43.9600	-8.01	5:28:34 PM	45.0000	45.3600	41.7800	44.1400	194,877.66	4,415	40
AQ	REGS	0.6360	-2.45	5:50:28 PM	0.6520	0.6520	0.6360	0.6460	108,782.98	168,652	46
ROCE	REGS	0.4740	0.21	5:50:44 PM	0.4750	0.4750	0.4680	0.4720	97,277.80	206,064	48
NRF	XRS1	5.8000	-1.19	5:16:23 PM	5.9000	5.9000	5.7400	5.7900	91,680.35	15,825	93
SIF5	REGS	1.6800	-0.88	4:13:48 PM	1.6950	1.6950	1.6800	1.6850	91,084.32	54,036	19
BRNA	XRS1	43.6000	28.24	12:18:07 PM	40.4000	43.6000	40.4000	41.0000	83,447.00	2,039	21
ALU	REGS	1.9250	1.05	5:36:57 PM	1.9150	1.9250	1.9150	1.9200	83,305.53	43,441	54
TBM	REGS	0.2250	5.14	5:50:28 PM	0.2220	0.2300	0.2200	0.2260	82,029.90	362,734	73
TBK	REGS	20.4000	1.49	4:53:38 PM	20.1000	20.5000	20.1000	20.3000	79,058.50	3,891	48
SAFE	REGS	2.8450	-0.35	4:15:07 PM	2.8550	2.8800	2.8000	2.8300	72,209.67	25,505	90
WINE	REGS	9.0900	0.00	5:44:07 PM	9.0900	9.0900	8.9600	9.0500	70,893.82	7,833	65
DIGI	REGS	33.6000	0.30	5:50:28 PM	33.6000	33.7000	33.1000	33.4000	60,468.00	1,810	47
TRANSI	REGS	0.2850	1.06	4:12:35 PM	0.2870	0.2890	0.2800	0.2840	56,371.68	198,545	26
BRK	REGS	0.1118	3.33	5:50:28 PM	0.1086	0.1160	0.1080	0.1114	49,670.50	446,343	67
OIL	REGS	0.1315	-0.38	5:51:04 PM	0.1320	0.1325	0.1290	0.1310	46,479.21	355,174	49
SEOM	XRS1	1.8000	-6.74	5:04:07 PM	1.9300	1.9400	1.8000	1.8800	45,285.23	24,077	50
SFG	REGS	15.2000	0.00	5:35:51 PM	15.3000	15.3000	15.0500	15.1500	43,891.00	2,900	9
MECF	REGS	0.1420	3.65	11:43:39 AM	0.1360	0.1420	0.1360	0.1390	38,379.77	277,004	22
BVB	REGS	44.9000	0.90	5:58:25 PM	44.6000	44.9000	44.4000	44.6000	35,311.30	791	49
DN	XRS1	0.7250	2.69	1:33:43 PM	0.7180	0.7250	0.7180	0.7200	34,225.59	47,518	11
PTR	REGS	0.5620	-2.77	5:53:54 PM	0.5760	0.5760	0.5540	0.5580	32,766.63	58,785	31
LIH	XRS1	2.3900	-0.42	5:32:58 PM	2.3300	2.3900	2.3000	2.3400	30,203.13	12,910	30
BONA	XRS1	1.3450	-3.58	12:57:09 PM	1.3900	1.3900	1.3000	1.3100	25,044.79	19,109	10
PREB	REGS	1.8000	-4.26	5:21:52 PM	1.8800	1.8800	1.8000	1.8800	23,220.36	12,367	5
ARS	REGS	7.6000	0.00	10:19:08 AM	7.6000	7.6000	7.6000	7.6000	22,800.00	3,000	4
SMTL	XRS1	26.6000	-0.75	5:34:32 PM	26.7000	26.7000	26.5000	26.6000	21,775.95	819	15
CACU	XRS1	31.8000	-2.45	5:09:05 PM	32.0000	32.0000	29.0000	30.4000	20,887.80	686	22
PRSN	XRS1	0.1190	-0.83	5:44:06 PM	0.1200	0.1210	0.1160	0.1200	18,142.69	151,479	12
ADISS	XRS1	0.9060	0.67	5:32:14 PM	0.8980	0.9060	0.8500	0.8920	17,842.68	19,987	17
NTEX	XRS1	52.0000	-0.95	2:02:50 PM	56.5000	56.5000	52.0000	55.5000	16,942.50	304	13
RKOT	XRS1	0.4400	0.46	4:22:22 PM	0.4920	0.4920	0.3610	0.3790	16,932.86	44,730	26
RMAH	REGS	0.6240	2.30	4:46:37 PM	0.6100	0.6240	0.6000	0.6120	15,825.57	25,886	12
CEON	REGS	0.4640	-2.32	4:55:27 PM	0.4700	0.4740	0.4600	0.4630	14,847.13	32,085	10
SIF4	REGS	1.1200	0.90	4:00:41 PM	1.1300	1.1400	1.0700	1.1000	14,534.12	13,236	20
LHA	XRSI	46.5400	-5.02	5:42:19 PM	48.0000	48.0000	46.4450	46.6550	13,670.02	293	10
BENTO	XRS1	4.4000	0.00	3:58:05 PM	4.4000	4.4400	4.3400	4.3600	12,463.94	2,859	16
AG	XRS1	1.1700	0.86	5:46:14 PM	1.1420	1.1720	1.1400	1.1480	12,454.68	10,846	9
AST	XRS1	23.5000	-2.49	4:54:51 PM	24.1000	24.1000	23.4000	23.8000	12,295.90	517	10
ALR	REGS	1.7400	0.00	5:28:10 PM	1.7600	1.7600	1.7200	1.7250	12,098.03	7,006	12
SIF1	REGS	2.4300	1.25	5:08:19 PM	2.4000	2.4300	2.4000	2.4000	10,687.80	4,452	4
HAI	XRS1	1.3900	-0.71	4:49:49 PM	1.4100	1.4100	1.3900	1.3900	10,382.07	7,469	8
COMI	REGS	0.0045	0.00	12:56:24 PM	0.0040	0.0045	0.0040	0.0045	9,400.00	2,100,000	2
EFO	REGS	0.2450	-8.58	5:33:34 PM	0.2460	0.2500	0.2450	0.2470	9,138.01	37,009	10
CTT	XRSI	319.5000	-2.83	1:47:28 PM	321.0000	321.0000	319.5000	320.3000	8,007.50	25	3
ASC	XRS1	3.9000	3.72	3:17:54 PM	3.6200	3.9000	3.6200	3.7600	7,325.40	1,951	11
MACO	XRS1	17.9000	0.00	5:33:51 PM	17.9000	17.9000	17.9000	17.9000	7,160.00	400	6
BMW	XRSI	475.2500	1.34	2:41:36 PM	475.2500	475.2500	475.2500	475.2500	7,128.75	15	1
BCM	REGS	0.0850	1.80	11:29:49 AM	0.0805	0.0850	0.0805	0.0835	6,584.64	79,001	9
IPRU	XRS1	0.6000	0.00	5:35:22 PM	0.5950	0.6000	0.5900	0.5950	6,456.16	10,824	7
FEP	XRS1	0.1120	4.67	12:17:28 PM	0.1070	0.1120	0.1070	0.1110	5,429.42	48,833	8
MILK	XRS1	6.1200	-1.61	5:01:15 PM	6.2000	6.2000	6.0000	6.1400	5,275.52	859	9
PBK	REGS	0.0810	-6.03	5:10:12 PM	0.0816	0.0858	0.0810	0.0814	5,267.20	64,766	12
HUNT	XRS1	0.4385	0.80	5:43:24 PM	0.4385	0.4385	0.4345	0.4380	5,084.79	11,608	13
CMVX	XRS1	42.0000	2.44	3:33:36 PM	38.8000	42.0000	37.2000	38.8000	4,847.60	125	7
CC	XRS1	4.0700	-1.45	5:22:44 PM	4.0000	4.0700	4.0000	4.0100	4,329.26	1,079	8
BIO	REGS	0.6440	0.63	12:55:47 PM	0.6440	0.6440	0.6420	0.6440	4,201.50	6,525	8
ELMA	REGS	0.1690	3.68	3:24:48 PM	0.1650	0.1690	0.1650	0.1650	4,128.38	25,020	2
HLEB	XRS1	50.0000	0.00	11:16:57 AM	50.0000	50.0000	50.0000	50.0000	4,000.00	80	2
DAFR	REGS	0.0140	-2.78	5:50:28 PM	0.0134	0.0140	0.0132	0.0136	3,998.54	296,753	10
CHRD	XRS1	30.0000	0.00	4:30:08 PM	30.8000	30.8000	30.0000	30.2000	3,956.40	131	4
REFE	XRS1	20.2000	1.00	4:45:25 PM	20.0000	20.2000	20.0000	20.0000	3,810.00	190	2
IAMU	XRS1	9.4000	-1.05	5:51:29 PM	9.4000	9.4000	9.4000	9.4000	3,750.60	399	1
ANTE	XRS1	0.0505	-21.71	5:02:46 PM	0.0500	0.0505	0.0500	0.0500	3,693.00	73,800	3
MAMA	XRS1	0.2600	-2.99	5:52:38 PM	0.2580	0.2670	0.2500	0.2590	3,664.71	14,177	10
DAI	XRSI	346.0000	-0.94	10:15:00 AM	346.0000	346.0000	346.0000	346.0000	3,460.00	10	2
CMP	REGS	0.4400	0.00	12:55:12 PM	0.4290	0.4400	0.4220	0.4290	3,277.84	7,636	3
SCDM	XRS1	62.0000	0.00	5:37:13 PM	62.0000	62.0000	62.0000	62.0000	3,100.00	50	2
FACY	XRS1	9.8000	8.89	5:28:03 PM	9.0000	9.8000	9.0000	9.3500	3,081.80	329	3
NAPO	REGS	4.2800	0.00	11:06:38 AM	4.2800	4.2800	4.2800	4.2800	2,983.16	697	2
BIOW	XRS1	0.1700	-5.56	5:51:41 PM	0.1650	0.1710	0.1650	0.1675	2,940.58	17,574	3
COKJ	XRS1	45.0000	20.97	10:01:22 AM	41.8000	45.0000	41.8000	42.0000	2,850.60	68	3
SAP	XRSI	562.3000	0.41	10:17:10 AM	562.3000	562.3000	562.3000	562.3000	2,811.50	5	1
INOX	XRS1	1.4500	0.00	5:45:00 PM	1.2800	1.4500	1.2700	1.3000	2,805.00	2,159	7
TSLA	XRS1	0.0505	-9.01	5:08:26 PM	0.0555	0.0555	0.0505	0.0505	2,525.56	50,010	3
VNC	REGS	0.1685	3.37	4:11:38 PM	0.1685	0.1685	0.1660	0.1675	2,523.38	15,056	7
CLAIM	XRS1	3.5000	-5.15	5:34:33 PM	3.4500	3.5000	3.4100	3.4400	2,498.25	726	5
2P	XRS1	1.8000	0.00	5:06:28 PM	1.8000	1.8000	1.8000	1.8000	2,161.80	1,201	3
CODE	XRS1	7.0400	-2.76	6:00:01 PM	7.3400	7.3400	7.0400	7.2200	2,127.40	295	11
UARG	XRS1	3.0000	1.35	12:55:08 PM	3.0000	3.0800	3.0000	3.0000	1,923.80	641	4
UZT	REGS	1.2600	8.62	2:30:01 PM	1.2600	1.2600	1.2600	1.2600	1,260.00	1,000	3
GAOY	XRS1	74.0000	4.96	5:00:31 PM	74.0000	74.0000	74.0000	74.0000	1,258.00	17	1
MIB	XRS1	16.8000	0.00	11:56:32 AM	16.8000	16.9000	16.8000	16.8000	1,160.10	69	3
FRB	XRS1	0.3650	-0.54	3:34:00 PM	0.3580	0.3650	0.3580	0.3640	1,094.65	3,004	5
CPHA	XRS1	11.6000	-3.33	4:58:27 PM	11.6000	11.6000	11.6000	11.6000	1,044.00	90	1
IMP	REGS	0.3500	-0.85	2:37:23 PM	0.3450	0.3500	0.3430	0.3440	1,031.71	3,002	5
GSH	XRS1	1.6250	-3.56	12:01:25 PM	1.6950	1.6950	1.6250	1.6450	997.49	606	2
MCAB	REGS	0.1400	0.00	4:53:43 PM	0.1400	0.1400	0.1400	0.1400	924.00	6,600	3
GALF	XRS1	6.9000	-15.85	5:44:21 PM	6.9000	6.9000	6.9000	6.9000	690.00	100	1
ALW	XRS1	9.1600	-3.58	11:54:48 AM	9.3000	9.3000	9.1600	9.1600	632.46	69	2
GRIU	XRS1	1.1200	0.00	12:00:54 PM	1.1200	1.1200	1.1200	1.1200	614.88	549	2
NORD	XRS1	5.1000	0.00	10:59:49 AM	5.1000	5.1000	5.1000	5.1000	510.00	100	1
SOCP	REGS	0.8800	-0.56	3:02:01 PM	0.8850	0.8850	0.8800	0.8800	495.68	562	2
SNO	REGS	4.9400	0.41	10:00:19 AM	4.9400	4.9400	4.9400	4.9400	494.00	100	1
ROC1	XRS1	9.5000	-0.42	11:01:06 AM	9.5000	9.5000	9.5000	9.5000	475.00	50	1
SATU	XRS1	6.5000	13.04	5:51:20 PM	6.5000	6.5000	6.5000	6.5000	455.00	70	2
BRCR	XRS1	0.3000	0.00	12:07:58 PM	0.3000	0.3000	0.3000	0.3000	450.00	1,500	1
UNIR	XRS1	10.6000	0.00	3:57:23 PM	10.6000	10.6000	10.6000	10.6000	424.00	40	1
RPH	REGS	0.1910	2.69	11:19:18 AM	0.1910	0.1910	0.1910	0.1910	420.20	2,200	2
CBC	REGS	31.0000	-4.32	10:00:19 AM	31.0000	31.0000	31.0000	31.0000	279.00	9	1
STKP	XRS1	2.4200	-0.82	1:21:00 PM	2.4200	2.4200	2.4200	2.4200	244.42	101	2
AAG	REGS	3.8000	2.15	4:38:33 PM	3.7600	3.8000	3.7600	3.7800	227.20	60	2
FERO	XRS1	0.2880	-4.00	10:38:50 AM	0.2880	0.2880	0.2880	0.2880	163.58	568	1
STOF	XRS1	2.8400	29.09	5:44:22 PM	2.8400	2.8400	2.8400	2.8400	110.76	39	1
REIT	XRS1	0.1710	-0.58	3:04:09 PM	0.1715	0.1715	0.1615	0.1710	100.19	586	3
ARM	REGS	0.0850	6.25	2:01:37 PM	0.0850	0.0850	0.0850	0.0850	85.00	1,000	1
CAOR	REGS	3.3000	9.27	12:48:16 PM	3.3000	3.3000	3.3000	3.3000	79.20	24	1
RRC	REGS	0.0830	-0.60	3:45:01 PM	0.0830	0.0830	0.0830	0.0830	56.44	680	2
SPX	XRS1	0.3740	2.75	3:43:39 PM	0.3740	0.3740	0.3740	0.3740	56.10	150	1
INTA	XRS1	15.4000	0.00	2:10:58 PM	15.4000	15.4000	15.4000	15.4000	46.20	3	1
IPHI	XRS1	43.0000	2.38	1:15:01 PM	43.0000	43.0000	43.0000	43.0000	43.00	1	1
ECT	REGS	0.0300	-3.23	10:52:45 AM	0.0300	0.0300	0.0300	0.0300	29.97	999	1
DOIS	XRS1	2.0000	-25.93	2:28:40 PM	2.0000	2.0000	2.0000	2.0000	6.00	3	1
CCOM	XRS1	0.0380	-10.59	4:43:00 PM	0.0380	0.0380	0.0380	0.0380	1.14	30	1
CAB	XRS1	0.0406	-6.67	4:49:39 PM	0.0406	0.0406	0.0406	0.0406	0.49	12	1
ELGS	REGS	0.3620	-1.63	5:44:34 PM	0.3620	0.3620	0.3620	0.3620	0.36	1	1