Current trading day

Financial instrument type

Exchange segment

Market

Add up to 10 symbols

Indices

BET	12,260.18	92.02	0.76%
BET-TR	23,846.47	178.97	0.76%
BET-BK	2,332.75	16.77	0.72%
BETPlus	1,831.64	13.62	0.75%
BET-FI	49,698.03	-24.49	-0.05%
BET-NG	912.06	5.81	0.64%
BET-XT	1,066.78	7.21	0.68%
BET-XT-TR	2,062.12	13.94	0.68%
BET-TRN	23,727.41	178.08	0.76%
BET-XT-TRN	2,052.51	13.87	0.68%
BETAeRO	885.49	7.14	0.81%
ROTX	27,332.14	213.52	0.79%

Last update: 2/2/2023 6:00:01 PM

Symbol	Market	Price	Var. (%)	Time	Open	High	Low	Avg.	Value	Volume	Trades
TLV	REGS	19.9600	0.60	5:59:34 PM	19.9000	20.1000	19.8000	19.9800	9,220,644.12	461,639	487
SNP	REGS	0.4685	0.21	5:59:52 PM	0.4735	0.4735	0.4660	0.4690	7,318,767.41	15,600,278	1,426
FP	REGS	2.0500	0.49	5:56:30 PM	2.0600	2.0600	2.0400	2.0500	4,761,473.59	2,324,501	355
BRD	REGS	13.8400	1.62	5:59:10 PM	13.7000	13.8600	13.6800	13.7800	2,695,086.16	195,617	196
SNG	REGS	40.5000	0.87	5:56:52 PM	40.3000	40.7500	40.2000	40.5500	2,357,465.65	58,163	304
SNN	REGS	44.2000	-0.11	5:54:33 PM	44.2500	44.3000	44.0000	44.2500	1,825,178.65	41,230	271
TEL	REGS	21.5000	-0.92	5:57:07 PM	22.0000	22.0000	21.3000	21.5000	1,246,550.80	57,938	173
EL	REGS	8.3600	1.21	5:51:10 PM	8.3000	8.4300	8.2500	8.3700	866,308.34	103,540	126
M	REGS	19.9200	3.86	5:51:32 PM	19.1800	19.9400	19.1800	19.6600	860,188.98	43,746	180
TRP	REGS	0.6000	1.35	5:52:57 PM	0.5890	0.6000	0.5770	0.5890	565,947.57	960,231	251
EBS	REGS	172.3000	0.82	5:50:29 PM	170.9000	172.3000	169.8000	171.1000	521,525.30	3,048	42
TGN	REGS	294.5000	2.97	5:56:31 PM	289.0000	295.0000	288.0000	293.0000	492,782.50	1,682	83
DBK	XRSI	57.2000	-5.61	6:00:01 PM	58.7000	58.7800	57.2000	57.8100	285,411.86	4,937	36
WINE	REGS	9.1600	0.00	5:39:00 PM	9.1600	9.2000	9.0300	9.1600	220,318.04	24,047	104
COTE	REGS	74.4000	0.00	5:53:55 PM	74.2000	74.6000	73.2000	74.2000	208,895.60	2,813	70
AQ	REGS	0.6420	1.26	5:50:29 PM	0.6400	0.6420	0.6320	0.6400	158,028.75	247,238	25
AROBS	XRS1	0.9340	-0.43	5:54:35 PM	0.9360	0.9380	0.9320	0.9360	114,839.70	122,649	43
DIGI	REGS	34.0000	1.19	5:50:29 PM	34.2000	34.2000	33.7000	33.9000	105,854.00	3,120	39
CODE	XRS1	7.9000	2.07	5:49:28 PM	7.7400	7.9000	7.7000	7.8400	103,293.30	13,188	27
FOJE	XRS1	7.4500	24.17	3:51:11 PM	6.2000	7.4500	6.2000	6.3000	94,164.20	14,942	11
BVB	REGS	40.3000	0.00	5:55:08 PM	40.5000	40.6000	40.0000	40.3000	91,638.20	2,275	43
STKP	XRS1	2.5000	-10.07	6:00:00 PM	2.4600	2.7800	2.4000	2.5000	79,577.04	31,751	23
CTT	XRSI	335.0000	6.21	5:50:12 PM	325.0000	335.0000	321.3000	331.4000	75,218.40	227	5
PTR	REGS	0.5740	-1.71	5:50:29 PM	0.5840	0.5840	0.5620	0.5740	70,259.26	122,619	69
MET	XRS1	0.8800	-3.30	5:19:33 PM	0.8840	0.8880	0.8580	0.8740	62,246.07	71,186	15
SMTL	XRS1	27.8500	1.83	5:54:49 PM	27.3000	27.9500	27.3000	27.6500	58,539.10	2,116	40
SIF1	REGS	2.4000	-0.83	4:43:39 PM	2.4200	2.4200	2.4000	2.4100	58,225.20	24,173	21
ONE	REGS	0.8770	-0.23	5:50:29 PM	0.8790	0.8800	0.8750	0.8780	57,231.82	65,183	58
NRF	XRS1	6.8400	-0.58	5:48:32 PM	6.8800	6.9000	6.7000	6.7900	54,577.06	8,042	52
ATB	REGS	0.5600	-1.75	5:13:55 PM	0.5700	0.5700	0.5600	0.5620	51,618.63	91,821	41
SIF5	REGS	1.7450	0.00	5:50:29 PM	1.7600	1.7600	1.7450	1.7550	51,370.58	29,303	33
ELMA	REGS	0.1600	3.23	5:39:01 PM	0.1550	0.1610	0.1550	0.1600	47,337.95	296,587	17
BRK	REGS	0.1320	-1.20	5:50:29 PM	0.1310	0.1348	0.1310	0.1338	45,194.06	337,928	60
BIO	REGS	0.6460	0.00	4:27:44 PM	0.6500	0.6500	0.6320	0.6360	44,849.68	70,517	28
ROCE	REGS	0.4100	-0.73	4:29:01 PM	0.4070	0.4100	0.4050	0.4060	44,657.34	110,008	10
AAB	XRS1	5.8200	3.93	5:02:54 PM	5.5800	6.0400	5.5800	5.7800	39,764.36	6,881	35
TTS	REGS	12.0800	-0.17	5:29:10 PM	12.1000	12.1000	12.0800	12.1000	33,016.00	2,730	23
TBM	REGS	0.2050	0.49	4:36:44 PM	0.2050	0.2050	0.2000	0.2050	31,676.44	154,651	11
CEON	REGS	0.4830	-1.43	5:41:29 PM	0.4900	0.4900	0.4820	0.4830	30,819.86	63,761	19
ROC1	XRS1	8.9000	4.71	10:35:52 AM	8.8000	8.9000	8.4500	8.5000	29,028.34	3,415	13
FRB	XRS1	0.3680	5.14	5:54:59 PM	0.3600	0.3720	0.3540	0.3600	26,712.45	74,226	47
TRANSI	REGS	0.2730	0.00	5:50:29 PM	0.2730	0.2770	0.2730	0.2740	26,467.30	96,584	33
DN	XRS1	0.7300	-1.88	5:51:10 PM	0.7320	0.7460	0.7300	0.7380	22,992.55	31,142	19
AST	XRS1	22.4000	0.90	4:55:25 PM	22.3000	22.4000	22.3000	22.3000	22,687.80	1,016	5
BNET	REGS	0.2925	0.52	5:40:55 PM	0.2925	0.2940	0.2925	0.2925	21,418.08	73,176	14
OIL	REGS	0.1440	0.00	4:23:19 PM	0.1440	0.1440	0.1390	0.1400	21,018.02	150,320	29
ASC	XRS1	3.4600	11.61	3:07:46 PM	3.0000	3.5000	3.0000	3.1400	20,406.14	6,480	16
SIF4	REGS	1.1900	-0.42	5:33:43 PM	1.1950	1.2000	1.1550	1.1700	20,123.72	17,226	36
MILK	XRS1	6.5000	3.17	3:37:03 PM	6.3800	6.5000	6.3800	6.4400	20,032.00	3,108	16
ALU	REGS	1.8750	0.81	5:50:29 PM	1.8600	1.8750	1.8500	1.8600	18,578.62	9,995	31
ALR	REGS	1.7900	0.00	5:50:29 PM	1.7900	1.7900	1.7800	1.7900	18,400.14	10,283	22
AG	XRS1	1.2380	0.00	3:21:31 PM	1.2420	1.2440	1.2280	1.2360	15,997.56	12,945	16
UARG	XRS1	4.0000	2.04	5:34:17 PM	3.9400	4.0000	3.9200	3.9600	15,662.34	3,965	11
TBK	REGS	18.9500	-0.26	5:50:29 PM	18.9500	19.0000	18.8000	18.9000	15,481.00	820	20
EVER	REGS	1.2900	0.00	4:43:45 PM	1.2900	1.2900	1.2850	1.2900	15,013.25	11,650	20
SFG	REGS	15.4000	0.00	5:54:51 PM	15.4000	15.4000	15.3500	15.3500	13,717.45	893	12
BMW	XRSI	478.4000	5.51	5:45:53 PM	469.0000	478.4000	469.0000	470.3500	13,639.80	29	3
LIH	XRS1	2.7400	0.74	5:26:41 PM	2.6500	2.7400	2.6500	2.6800	13,278.27	4,957	15
CC	XRS1	4.0000	-0.25	5:49:21 PM	4.0000	4.0000	3.8500	4.0000	13,194.70	3,300	10
LHA	XRSI	48.8250	2.26	6:00:01 PM	47.6800	48.8250	47.6800	48.1550	11,894.13	247	7
SPX	XRS1	0.3500	0.00	6:00:00 PM	0.3480	0.3500	0.3400	0.3460	10,935.60	31,526	8
RKOT	XRS1	0.6200	0.32	3:02:36 PM	0.6240	0.6240	0.6000	0.6060	10,907.60	17,996	26
CBKN	XRSI	49.9000	-3.82	4:29:17 PM	51.2800	51.2800	49.9000	50.5000	10,351.30	205	3
HAI	XRS1	1.5350	0.00	2:48:40 PM	1.5350	1.5350	1.5200	1.5350	9,830.49	6,414	12
ADS	XRSI	764.0000	6.45	3:57:15 PM	755.0000	764.0000	752.2000	755.6000	9,067.40	12	3
PRSN	XRS1	0.1065	-0.93	5:27:49 PM	0.1075	0.1075	0.1030	0.1035	8,413.48	81,250	18
IARV	REGS	11.3000	1.35	4:26:31 PM	10.8500	11.3000	10.8500	11.2500	7,840.80	697	10
2P	XRS1	1.8100	2.26	4:00:59 PM	1.7800	1.8100	1.7800	1.8000	7,638.02	4,249	14
AAG	REGS	3.7000	0.00	1:03:21 PM	3.7000	3.7000	3.7000	3.7000	7,118.80	1,924	3
MCAB	REGS	0.1515	-5.61	5:17:49 PM	0.1550	0.1575	0.1515	0.1525	6,818.49	44,678	17
BAYN	XRSI	279.0000	-0.32	4:24:26 PM	279.0000	279.0000	278.0000	278.1500	6,675.00	24	3
MAMA	XRS1	0.2400	0.84	3:40:24 PM	0.2380	0.2400	0.2380	0.2390	6,269.89	26,258	9
SIGS	XRS1	0.3400	0.00	2:33:47 PM	0.3400	0.3400	0.3400	0.3400	4,981.00	14,650	4
SAP	XRSI	546.0000	1.11	10:30:22 AM	543.7000	546.0000	543.7000	545.2000	4,907.10	9	2
VNC	REGS	0.1680	1.20	4:39:08 PM	0.1660	0.1685	0.1610	0.1630	4,136.21	25,338	10
PREB	REGS	1.7750	-1.66	3:51:09 PM	1.8050	1.8600	1.7700	1.7900	3,991.34	2,230	8
BUCV	XRS1	0.6800	0.00	1:53:51 PM	0.6750	0.6800	0.6750	0.6750	3,781.49	5,600	5
BENTO	XRS1	3.6000	0.00	4:08:23 PM	3.6000	3.6000	3.6000	3.6000	3,603.60	1,001	2
ABN	XRS1	1.3650	0.00	5:02:16 PM	1.3250	1.3650	1.3050	1.3200	3,229.35	2,451	10
GALF	XRS1	2.4000	4.35	5:39:39 PM	2.9800	2.9800	2.4000	2.5000	3,004.94	1,203	2
CRC	REGS	22.6000	2.73	5:26:16 PM	21.6000	22.6000	21.6000	22.2000	2,552.40	115	5
HUNT	XRS1	0.4700	-1.05	6:00:00 PM	0.4680	0.4740	0.4680	0.4710	2,335.35	4,959	11
FEP	XRS1	0.0850	13.33	4:29:54 PM	0.0845	0.0850	0.0845	0.0850	2,318.03	27,314	3
PRIB	XRS1	12.7000	-0.78	5:29:28 PM	12.6000	12.7000	12.6000	12.6000	2,205.10	175	2
BIOW	XRS1	0.1620	5.19	3:59:13 PM	0.1600	0.1620	0.1490	0.1605	2,066.72	12,869	12
ALW	XRS1	9.5200	2.37	2:30:16 PM	9.4000	9.5200	9.4000	9.4600	1,988.52	210	5
MAM	XRS1	3.2400	1.89	3:20:51 PM	3.1800	3.2500	3.1200	3.1500	1,890.33	600	4
SEOL	XRS1	0.9000	-6.25	3:19:09 PM	0.9000	0.9000	0.9000	0.9000	1,800.00	2,000	2
SOCP	REGS	0.9000	0.00	10:00:16 AM	0.9000	0.9000	0.9000	0.9000	1,800.00	2,000	1
RRC	REGS	0.0795	-0.63	4:09:57 PM	0.0800	0.0800	0.0785	0.0795	1,703.15	21,450	7
CMVX	XRS1	40.0000	0.00	10:07:57 AM	40.0000	40.0000	40.0000	40.0000	1,600.00	40	1
RPH	REGS	0.2060	0.00	5:27:15 PM	0.2060	0.2060	0.2000	0.2000	1,546.22	7,720	6
SEOM	XRS1	1.2500	4.17	11:49:30 AM	1.2500	1.2500	1.2500	1.2500	1,370.00	1,096	2
TUFE	REGS	0.2680	-2.19	3:40:40 PM	0.2800	0.2800	0.2680	0.2760	1,337.00	4,850	5
CAB	XRS1	0.0529	-3.64	5:46:44 PM	0.0475	0.0529	0.0473	0.0474	1,259.85	26,595	4
CMP	REGS	0.4190	0.24	5:50:29 PM	0.4130	0.4190	0.4120	0.4120	1,169.13	2,835	4
GSH	XRS1	1.7550	-1.40	2:20:56 PM	1.7800	1.7800	1.7550	1.7600	1,057.08	600	4
DAI	XRSI	347.5000	2.45	2:58:58 PM	349.0000	349.0000	347.5000	348.0000	1,044.00	3	2
REVA	XRS1	9.9000	-1.00	2:02:02 PM	9.3000	9.9000	9.3000	9.3500	1,038.90	111	3
MOBG	XRS1	11.0000	17.02	2:28:48 PM	10.9000	11.0000	10.9000	11.0000	945.90	86	2
DTE	XRSI	101.8000	7.46	10:31:06 AM	101.8000	101.8000	101.8000	101.8000	916.20	9	1
BONA	XRS1	1.2800	0.00	10:00:01 AM	1.2800	1.2800	1.2800	1.2800	896.00	700	2
DPW	XRSI	206.0000	4.61	3:59:44 PM	206.0000	206.0000	206.0000	206.0000	824.00	4	1
MECE	REGS	31.4000	0.64	5:44:20 PM	31.2000	31.4000	31.2000	31.2000	811.40	26	2
ADISS	XRS1	0.7540	4.43	4:13:38 PM	0.7520	0.7540	0.7500	0.7520	749.14	995	5
ARS	REGS	7.3500	0.00	5:26:05 PM	7.3500	7.3500	7.3500	7.3500	720.30	98	2
PPL	REGS	11.0000	4.76	1:52:42 PM	11.0000	11.0000	11.0000	11.0000	715.00	65	3
UNISEM	XRS1	0.2300	0.00	3:16:48 PM	0.2240	0.2300	0.2240	0.2280	663.99	2,913	2
SNC	XRS1	2.2800	12.87	5:34:23 PM	2.0200	2.2800	2.0000	2.0200	505.38	251	5
RMAH	REGS	0.6380	-0.31	2:30:21 PM	0.6400	0.6400	0.6380	0.6380	447.00	700	2
ELV	XRS1	0.7000	0.00	5:49:09 PM	0.7000	0.7000	0.7000	0.7000	350.00	500	1
CBC	REGS	34.8000	2.96	11:12:08 AM	31.0000	34.8000	31.0000	31.4000	344.80	11	2
REIT	XRS1	0.1550	1.64	4:10:07 PM	0.1550	0.1550	0.1550	0.1550	318.37	2,054	2
DENT	XRS1	1.9400	-0.26	10:00:01 AM	1.9400	1.9400	1.9400	1.9400	300.70	155	1
VAC	XRS1	6.0000	6.19	1:11:08 PM	6.0000	6.0000	6.0000	6.0000	300.00	50	1
STZ	REGS	0.3700	0.54	2:24:56 PM	0.3540	0.3700	0.3540	0.3540	292.42	826	2
COTN	XRS1	5.6000	-30.00	10:09:10 AM	5.6000	5.6000	5.6000	5.6000	252.00	45	2
NEOL	XRS1	0.3300	6.45	10:33:55 AM	0.3300	0.3300	0.3300	0.3300	165.00	500	2
SNO	REGS	5.2500	5.00	3:23:15 PM	5.2500	5.2500	5.2500	5.2500	126.00	24	1
TRSB	XRS1	1.1000	0.00	11:57:09 AM	1.1000	1.1000	1.1000	1.1000	111.10	101	1
TSLA	XRS1	0.0485	-2.02	10:00:01 AM	0.0485	0.0485	0.0485	0.0485	48.50	1,000	1
ELZY	XRS1	14.8000	0.00	10:00:01 AM	14.8000	14.8000	14.8000	14.8000	44.40	3	1
URBA	XRS1	33.8000	18.18	10:00:16 AM	33.8000	33.8000	33.8000	33.8000	33.80	1	1
STOF	XRS1	2.2000	0.00	4:25:33 PM	2.2000	2.2000	2.2000	2.2000	26.40	12	1
BRM	REGS	2.4200	7.08	12:32:07 PM	2.4200	2.4200	2.4200	2.4200	4.84	2	1
DAFR	REGS	0.0148	0.00	10:00:16 AM	0.0148	0.0148	0.0148	0.0148	2.52	170	1
BCM	REGS	0.0790	3.27	2:25:27 PM	0.0790	0.0790	0.0790	0.0790	0.08	1	1