Trading Data Per Symbol
| Symbol | Market | Last Trade Time | Open price | Close price | Value | Volume | Trades | Low price current | High price current | Average price | Net Change From Official Price | Percent Change From Official Price | Reference Price | Symbol Status |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SNN | DEALS | 08.12.2023 11:01:27 | 48.5000 | 48.5000 | 1631540.0000 | 33640 | 1 | 48.5000 | 48.5000 | 48.5000 | 0.0500 | 0.1 | 48.7500 | Closed |
| SNN | POF | 26.09.2013 11:33:19 | 11.2000 | 11.2000 | 241505600.0000 | 21563000 | 91 | 11.2000 | 11.2000 | 11.2000 | 0.0000 | 0 | 0.0000 | Closed |
| SNN | POFR | 26.09.2013 11:33:33 | 11.2000 | 11.2000 | 14206214.4000 | 1268412 | 69 | 11.2000 | 11.2000 | 11.2000 | 0.0000 | 0 | 0.0000 | Closed |
| SNN | POFS | 26.09.2013 11:36:49 | 10.8640 | 10.3040 | 26166102.3100 | 2536824 | 3552 | 10.3040 | 10.8640 | 10.3150 | 0.0000 | 0 | 0.0000 | Closed |
| SNN | REGS | 08.05.2024 14:50:12 | 48.8500 | 48.5000 | 956692.2500 | 19636 | 315 | 48.5000 | 49.1000 | 48.7000 | -0.2500 | -0.51 | 48.7500 | Closed |
Trading Data Per Segment
| Symbol | Market | Last Trade Time | Open price | Close price | Value | Volume | Trades | Low price current | High price current | Average price | Net Change From Official Price | Percent Change From Official Price | Reference Price | Symbol Status |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAG | REGS | 08.05.2024 14:50:12 | 3.9800 | 3.9600 | 4991.6000 | 1260 | 5 | 3.9600 | 3.9800 | 3.9600 | -0.0200 | -0.5 | 3.9800 | Closed |
| ALB25A | ORDB | 08.05.2024 09:12:44 | 105.0000 | 105.0000 | 174.0000 | 30 | 2 | 105.0000 | 105.0000 | 105.0000 | 0.0000 | 0 | 105.0000 | Closed |
| ALR | REGS | 08.05.2024 14:56:49 | 1.5950 | 1.5800 | 17649.1700 | 11177 | 22 | 1.5750 | 1.5950 | 1.5800 | -0.0150 | -0.94 | 1.5950 | Closed |
| ALT | REGS | 08.05.2024 13:48:52 | 0.0945 | 0.0970 | 5332.4620 | 56696 | 5 | 0.0940 | 0.0970 | 0.0940 | 0.0025 | 2.65 | 0.0945 | Closed |
| ALU | REGS | 08.05.2024 14:55:57 | 3.0000 | 2.9100 | 80869.8100 | 27624 | 95 | 2.8800 | 3.0800 | 2.9300 | -0.1900 | -6.13 | 3.1000 | Closed |
| AQ | REGS | 08.05.2024 14:53:02 | 1.2350 | 1.2400 | 75369.2850 | 60847 | 66 | 1.2350 | 1.2450 | 1.2400 | 0.0000 | 0 | 1.2400 | Closed |
| ARM | REGS | 08.05.2024 13:51:46 | 0.2220 | 0.2360 | 3956.3480 | 17597 | 9 | 0.2140 | 0.2360 | 0.2240 | -0.0140 | -5.6 | 0.2500 | Closed |
| AROBS | REGS | 08.05.2024 14:50:12 | 0.9120 | 0.8880 | 390800.6620 | 436282 | 120 | 0.8860 | 0.9120 | 0.8960 | -0.0280 | -3.06 | 0.9160 | Closed |
| ARS | REGS | 08.05.2024 14:14:04 | 9.4000 | 9.2000 | 5350.6200 | 577 | 9 | 9.2000 | 9.4000 | 9.2800 | -0.1400 | -1.5 | 9.3400 | Closed |
| ARTE | REGS | 08.05.2024 14:05:44 | 17.4000 | 17.9000 | 2942.0000 | 169 | 6 | 17.3000 | 17.9000 | 17.4000 | 0.5000 | 2.87 | 17.4000 | Closed |
| ATB | REGS | 08.05.2024 14:53:24 | 1.9800 | 1.9500 | 188276.2950 | 96116 | 128 | 1.9350 | 1.9800 | 1.9600 | -0.0200 | -1.02 | 1.9700 | Closed |
| BCM | REGS | 08.05.2024 07:18:13 | 0.1300 | 0.1280 | 1934.8000 | 15100 | 4 | 0.1280 | 0.1300 | 0.1280 | -0.0050 | -3.76 | 0.1330 | Closed |
| BIO | REGS | 08.05.2024 14:56:41 | 0.8160 | 0.8140 | 18642.8140 | 22907 | 32 | 0.8100 | 0.8200 | 0.8140 | -0.0060 | -0.73 | 0.8200 | Closed |
| BKAURTL20 | RGSP | 08.05.2024 11:36:15 | 3.8700 | 3.9400 | 20306.0000 | 5200 | 4 | 3.8700 | 3.9400 | 3.9100 | 0.0000 | 0 | 3.9400 | Closed |
| BKAURTL21 | RGSP | 08.05.2024 10:58:12 | 16.3500 | 16.4700 | 32.8200 | 2 | 2 | 16.3500 | 16.4700 | 16.4100 | 0.0100 | 0.06 | 16.4600 | Closed |
| BKAURTL22 | RGSP | 08.05.2024 07:18:55 | 13.1900 | 13.1900 | 870.5400 | 66 | 1 | 13.1900 | 13.1900 | 13.1900 | -0.0500 | -0.38 | 13.2400 | Closed |
| BKAURTS24 | RGSP | 08.05.2024 07:26:35 | 4.4700 | 4.4700 | 670.5000 | 150 | 1 | 4.4700 | 4.4700 | 4.4700 | 0.0500 | 1.13 | 4.4200 | Closed |
| BKDOWTLA4 | RGSP | 08.05.2024 11:14:19 | 49.4900 | 49.4900 | 49490.0000 | 1000 | 1 | 49.4900 | 49.4900 | 49.4900 | -0.5000 | -1 | 49.9900 | Closed |
| BKDOWTLD9 | RGSP | 08.05.2024 09:36:18 | 31.5000 | 31.5000 | 2331.0000 | 74 | 1 | 31.5000 | 31.5000 | 31.5000 | -0.4200 | -1.32 | 31.9200 | Closed |
| BKDOWTLE1 | RGSP | 08.05.2024 14:48:13 | 3.5400 | 3.5600 | 3552.0000 | 1000 | 2 | 3.5400 | 3.5600 | 3.5500 | -0.0200 | -0.56 | 3.5800 | Closed |
| BKDOWTLE2 | RGSP | 08.05.2024 13:35:35 | 3.8600 | 3.8600 | 3860.0000 | 1000 | 1 | 3.8600 | 3.8600 | 3.8600 | -0.0500 | -1.28 | 3.9100 | Closed |
| BKDOWTLE7 | RGSP | 08.05.2024 13:37:52 | 1.8400 | 1.8100 | 19377.0000 | 10700 | 4 | 1.8100 | 1.8400 | 1.8100 | -0.0500 | -2.69 | 1.8600 | Closed |
| BKDOWTLE8 | RGSP | 08.05.2024 13:38:32 | 14.1300 | 14.3600 | 2849.0000 | 200 | 2 | 14.1300 | 14.3600 | 14.2500 | -0.4600 | -3.1 | 14.8200 | Closed |
| BKDOWTLE9 | RGSP | 08.05.2024 14:54:49 | 1.0700 | 1.1000 | 155909.5000 | 144865 | 19 | 1.0300 | 1.1000 | 1.0800 | -0.0100 | -0.9 | 1.1100 | Closed |
| BKDOWTSC8 | RGSP | 08.05.2024 15:00:00 | 7.0500 | 6.7800 | 173631.9000 | 24785 | 43 | 6.7000 | 7.3500 | 7.0100 | 0.0700 | 1.04 | 6.7100 | Closed |
| BKDOWTSD1 | RGSP | 08.05.2024 14:48:47 | 12.5600 | 12.3000 | 20172.6000 | 1610 | 8 | 12.3000 | 12.9000 | 12.5300 | 0.0800 | 0.65 | 12.2200 | Closed |
| BKDOWTSD2 | RGSP | 08.05.2024 14:54:49 | 1.0000 | 0.9700 | 150830.0000 | 150343 | 14 | 0.9700 | 1.0400 | 1.0000 | 0.0100 | 1.04 | 0.9600 | Closed |
| BKDOWTSF3 | RGSP | 08.05.2024 07:31:59 | 2.3500 | 2.3500 | 235.0000 | 100 | 1 | 2.3500 | 2.3500 | 2.3500 | 0.0300 | 1.29 | 2.3200 | Closed |
| BKDOWTSF4 | RGSP | 08.05.2024 07:39:32 | 20.0000 | 20.0000 | 6000.0000 | 300 | 1 | 20.0000 | 20.0000 | 20.0000 | 0.3500 | 1.78 | 19.6500 | Closed |
| BKDOWTSF7 | RGSP | 08.05.2024 15:00:00 | 3.8000 | 3.5800 | 562525.3400 | 149473 | 28 | 3.5800 | 4.2000 | 3.7600 | 0.0700 | 1.99 | 3.5100 | Closed |
| BKWTITL11 | RGSP | 08.05.2024 07:50:41 | 3.1100 | 3.1100 | 497.6000 | 160 | 1 | 3.1100 | 3.1100 | 3.1100 | -0.0500 | -1.58 | 3.1600 | Closed |
| BKWTITL14 | RGSP | 08.05.2024 14:38:58 | 9.4100 | 9.8000 | 9173.5000 | 950 | 2 | 9.4100 | 9.8000 | 9.6600 | 0.1100 | 1.14 | 9.6900 | Closed |
| BKWTITL21 | RGSP | 08.05.2024 14:52:40 | 7.8900 | 8.2400 | 9463.6000 | 1189 | 6 | 7.6800 | 8.2400 | 7.9600 | 0.1800 | 2.23 | 8.0600 | Closed |
| BKWTITL24 | RGSP | 08.05.2024 14:53:20 | 6.4500 | 6.7600 | 6148.5000 | 910 | 2 | 6.4500 | 6.7600 | 6.7600 | 0.2200 | 3.36 | 6.5400 | Closed |
| BKWTITL25 | RGSP | 08.05.2024 13:48:31 | 2.0400 | 2.0300 | 3050.0000 | 1500 | 2 | 2.0300 | 2.0400 | 2.0300 | -0.0400 | -1.93 | 2.0700 | Closed |
| BKWTITL26 | RGSP | 08.05.2024 12:27:25 | 4.3000 | 4.2200 | 1140.3500 | 270 | 4 | 4.0700 | 4.3000 | 4.2200 | -0.2800 | -6.22 | 4.5000 | Closed |
| BKWTITL27 | RGSP | 08.05.2024 15:00:00 | 2.0000 | 2.4300 | 35434.7000 | 17480 | 22 | 1.8000 | 2.4300 | 2.0300 | 0.2300 | 10.45 | 2.2000 | Closed |
| BKWTITS20 | RGSP | 08.05.2024 14:41:24 | 3.4000 | 3.3200 | 37216.8900 | 10952 | 5 | 3.3200 | 3.4300 | 3.4000 | -0.0400 | -1.19 | 3.3600 | Closed |
| BKWTITS24 | RGSP | 08.05.2024 09:08:18 | 12.4700 | 12.5000 | 29982.2000 | 2401 | 4 | 12.4700 | 12.5000 | 12.4900 | 0.3800 | 3.14 | 12.1200 | Closed |
| BKWTITS31 | RGSP | 08.05.2024 14:11:16 | 6.8000 | 6.3000 | 3947.5000 | 600 | 10 | 6.3000 | 6.8000 | 6.5800 | 0.0000 | 0 | 6.3000 | Closed |
| BNET | REGS | 08.05.2024 14:05:48 | 0.2490 | 0.2460 | 5264.7840 | 21363 | 11 | 0.2450 | 0.2490 | 0.2460 | -0.0030 | -1.2 | 0.2490 | Closed |
| BNET26E | EORDB | 08.05.2024 08:07:54 | 104.0000 | 104.0000 | 1045.1500 | 2 | 1 | 104.0000 | 104.0000 | 104.0000 | -0.4700 | -0.45 | 104.4700 | Closed |
| BNET27A | ORDB | 08.05.2024 11:35:49 | 102.8100 | 102.0000 | 11423.0400 | 110 | 4 | 102.0000 | 102.8100 | 102.6200 | -1.3700 | -1.33 | 103.3700 | Closed |
| BNET28 | ORDB | 08.05.2024 12:03:25 | 101.1300 | 101.1300 | 1025.9700 | 10 | 1 | 101.1300 | 101.1300 | 101.1300 | 0.4800 | 0.48 | 100.6500 | Closed |
| BRD | REGS | 08.05.2024 14:59:08 | 20.9000 | 20.4500 | 1255875.3000 | 60649 | 362 | 20.4000 | 20.9000 | 20.7000 | -0.3500 | -1.68 | 20.8000 | Closed |
| BRK | REGS | 08.05.2024 14:50:13 | 0.1275 | 0.1235 | 22154.4685 | 177678 | 20 | 0.1235 | 0.1275 | 0.1245 | -0.0020 | -1.59 | 0.1255 | Closed |
| BRK26 | ORDB | 08.05.2024 13:46:14 | 95.9900 | 94.6000 | 4816.9400 | 50 | 4 | 94.6000 | 95.9900 | 94.6500 | -0.4000 | -0.42 | 95.0000 | Closed |
| BRM | REGS | 08.05.2024 12:23:23 | 2.7800 | 2.7800 | 1604.0600 | 577 | 5 | 2.7800 | 2.7800 | 2.7800 | 0.0200 | 0.72 | 2.7600 | Closed |
| BVB | REGS | 08.05.2024 14:56:34 | 64.6000 | 64.5000 | 79901.2000 | 1238 | 62 | 64.1000 | 64.8000 | 64.5000 | -0.3000 | -0.46 | 64.8000 | Closed |
| CAOR | REGS | 08.05.2024 14:50:12 | 1.9600 | 1.8400 | 99.8400 | 51 | 2 | 1.8400 | 1.9600 | 1.9600 | -0.1200 | -6.12 | 1.9600 | Closed |
| CBC | REGS | 08.05.2024 12:35:22 | 161.0000 | 158.0000 | 10735.0000 | 69 | 11 | 152.0000 | 161.0000 | 156.0000 | -3.0000 | -1.86 | 161.0000 | Closed |
| CEON | REGS | 08.05.2024 13:29:31 | 0.4380 | 0.4420 | 5234.3320 | 11914 | 5 | 0.4380 | 0.4420 | 0.4390 | 0.0070 | 1.61 | 0.4350 | Closed |
| CJC33E | EORDB | 08.05.2024 13:00:40 | 110.0000 | 110.0000 | 2244.2900 | 4 | 1 | 110.0000 | 110.0000 | 110.0000 | 0.0000 | 0 | 110.0000 | Closed |
| CMCM | REGS | 08.05.2024 13:35:35 | 0.4120 | 0.4120 | 3650.0420 | 9401 | 9 | 0.3740 | 0.4160 | 0.3880 | 0.0380 | 10.16 | 0.3740 | Closed |
| CMP | REGS | 08.05.2024 14:27:02 | 0.6520 | 0.6520 | 78227.1480 | 119970 | 16 | 0.6520 | 0.6580 | 0.6520 | -0.0080 | -1.21 | 0.6600 | Closed |
| COMI | REGS | 08.05.2024 10:43:33 | 0.0060 | 0.0060 | 6660.0000 | 1110000 | 12 | 0.0060 | 0.0060 | 0.0060 | -0.0005 | -7.69 | 0.0065 | Closed |
| COTE | REGS | 08.05.2024 14:59:35 | 88.6000 | 88.4000 | 93504.2000 | 1059 | 54 | 88.0000 | 88.6000 | 88.2000 | -0.2000 | -0.23 | 88.6000 | Closed |
| CRC | REGS | 08.05.2024 14:53:45 | 14.1500 | 14.0500 | 25938.6000 | 1861 | 22 | 13.9000 | 14.1500 | 13.9500 | -0.1000 | -0.71 | 14.1500 | Closed |
| DIGI | REGS | 08.05.2024 14:50:12 | 57.0000 | 58.0000 | 1103909.2000 | 19052 | 193 | 56.8000 | 58.8000 | 58.0000 | 0.4000 | 0.69 | 57.6000 | Closed |
| EBBMWTL16 | RGSP | 08.05.2024 08:25:50 | 7.4100 | 8.3100 | 3596.8000 | 470 | 8 | 7.3000 | 8.3100 | 7.6500 | -1.0300 | -11.03 | 9.3400 | Closed |
| EBDAXTL87 | RGSP | 08.05.2024 14:22:32 | 205.7000 | 205.4000 | 277264.7000 | 1348 | 4 | 205.4000 | 206.5000 | 205.7000 | 9.9000 | 5.06 | 195.5000 | Closed |
| EBEBSTS54 | RGSP | 08.05.2024 12:56:04 | 2.1100 | 2.1400 | 2151.2500 | 1025 | 7 | 2.0100 | 2.1400 | 2.1000 | 0.1000 | 4.9 | 2.0400 | Closed |
| EBGLD1 | RGSP | 08.05.2024 13:17:51 | 344.4000 | 345.0000 | 4134.2000 | 12 | 3 | 344.4000 | 345.2000 | 344.6000 | 1.4000 | 0.41 | 343.6000 | Closed |
| EBGLDTL23 | RGSP | 08.05.2024 12:33:48 | 413.1600 | 413.1600 | 413.1600 | 1 | 1 | 413.1600 | 413.1600 | 413.1600 | -5.5400 | -1.32 | 418.7000 | Closed |
| EBGLDTL26 | RGSP | 08.05.2024 12:55:50 | 483.3200 | 483.3200 | 13049.6400 | 27 | 1 | 483.3200 | 483.3200 | 483.3200 | -1.3000 | -0.27 | 484.6200 | Closed |
| EBGLDTL34 | RGSP | 08.05.2024 07:57:15 | 240.0000 | 240.0000 | 2400.0000 | 10 | 1 | 240.0000 | 240.0000 | 240.0000 | -4.3000 | -1.76 | 244.3000 | Closed |
| EBH2OTL2 | RGSP | 08.05.2024 14:08:01 | 3.8600 | 3.8500 | 120432.6900 | 31098 | 6 | 3.8500 | 3.8800 | 3.8700 | -0.0400 | -1.03 | 3.8900 | Closed |
| EBH2OTL3 | RGSP | 08.05.2024 14:29:15 | 2.8500 | 2.9000 | 13509.9000 | 4689 | 6 | 2.8500 | 2.9000 | 2.8800 | 0.0000 | 0 | 2.9000 | Closed |
| EBLHATL1 | RGSP | 08.05.2024 14:45:25 | 0.8400 | 0.8900 | 55561.0000 | 64400 | 13 | 0.8400 | 0.9000 | 0.8600 | 0.1400 | 18.67 | 0.7500 | Closed |
| EBS | REGS | 08.05.2024 14:56:41 | 226.2000 | 225.2000 | 474182.5000 | 2103 | 29 | 224.7000 | 226.4000 | 225.5000 | -0.8000 | -0.35 | 226.0000 | Closed |
| EBSLVTL36 | RGSP | 08.05.2024 12:39:51 | 50.7000 | 50.7000 | 25350.0000 | 500 | 1 | 50.7000 | 50.7000 | 50.7000 | 2.1900 | 4.51 | 48.5100 | Closed |
| EBSLVTL44 | RGSP | 08.05.2024 12:03:03 | 32.0000 | 32.0000 | 320.0000 | 10 | 1 | 32.0000 | 32.0000 | 32.0000 | 0.6800 | 2.17 | 31.3200 | Closed |
| EBSLVTS30 | RGSP | 08.05.2024 14:34:11 | 16.8500 | 16.1200 | 324564.2500 | 20125 | 4 | 16.1200 | 17.6500 | 16.1300 | -0.8400 | -4.95 | 16.9600 | Closed |
| EBSNGTL12 | RGSP | 08.05.2024 10:06:07 | 180.0000 | 180.0000 | 1800.0000 | 10 | 1 | 180.0000 | 180.0000 | 180.0000 | 0.6500 | 0.36 | 179.3500 | Closed |
| EBSNGTL7 | RGSP | 08.05.2024 07:47:38 | 39.9300 | 39.9300 | 199.6500 | 5 | 1 | 39.9300 | 39.9300 | 39.9300 | -0.3200 | -0.8 | 40.2500 | Closed |
| EBSNPTL12 | RGSP | 08.05.2024 13:23:02 | 6.6200 | 6.6200 | 3978.6200 | 601 | 1 | 6.6200 | 6.6200 | 6.6200 | -0.0500 | -0.75 | 6.6700 | Closed |
| EBSNPTL16 | RGSP | 08.05.2024 12:35:30 | 3.5100 | 3.4900 | 14728.0000 | 4200 | 2 | 3.4900 | 3.5100 | 3.5100 | -0.0700 | -1.97 | 3.5600 | Closed |
| EBSPTL50 | RGSP | 08.05.2024 08:11:42 | 56.3200 | 56.3200 | 39424.0000 | 700 | 1 | 56.3200 | 56.3200 | 56.3200 | 0.2400 | 0.43 | 56.0800 | Closed |
| EBTLVTL19 | RGSP | 08.05.2024 09:16:58 | 17.5000 | 17.6800 | 2634.0000 | 150 | 2 | 17.5000 | 17.6800 | 17.5600 | -0.1000 | -0.56 | 17.7800 | Closed |
| EBWTI1 | RGSP | 08.05.2024 14:32:15 | 16.1000 | 16.1400 | 968.0000 | 60 | 2 | 16.1000 | 16.1400 | 16.1400 | -0.0400 | -0.25 | 16.1800 | Closed |
| EBWTITL76 | RGSP | 08.05.2024 12:00:28 | 67.0200 | 66.4400 | 14920.5000 | 225 | 5 | 65.5000 | 67.0200 | 66.3200 | -2.2000 | -3.21 | 68.6400 | Closed |
| EFO | REGS | 08.05.2024 14:24:56 | 0.4000 | 0.4020 | 1122.4000 | 2801 | 2 | 0.4000 | 0.4020 | 0.4000 | -0.0120 | -2.9 | 0.4140 | Closed |
| EL | REGS | 08.05.2024 14:43:59 | 13.3600 | 13.2000 | 785066.9200 | 59393 | 125 | 13.1600 | 13.3600 | 13.2200 | -0.0800 | -0.6 | 13.2800 | Closed |
| ELGS | REGS | 08.05.2024 14:36:14 | 0.2020 | 0.1930 | 20593.6230 | 113519 | 28 | 0.1750 | 0.2020 | 0.1810 | -0.0110 | -5.39 | 0.2040 | Closed |
| ELMA | REGS | 08.05.2024 11:39:15 | 0.2380 | 0.2370 | 14279.2430 | 60231 | 12 | 0.2370 | 0.2480 | 0.2370 | -0.0120 | -4.82 | 0.2490 | Closed |
| EVER | REGS | 08.05.2024 14:04:16 | 1.3000 | 1.3100 | 331256.6800 | 254093 | 41 | 1.3000 | 1.3100 | 1.3050 | 0.0000 | 0 | 1.3100 | Closed |
| FP | REGS | 08.05.2024 14:54:22 | 0.5200 | 0.5145 | 2709129.7935 | 5238232 | 425 | 0.5140 | 0.5200 | 0.5170 | -0.0080 | -1.53 | 0.5225 | Closed |
| H2O | REGS | 08.05.2024 14:57:55 | 134.7000 | 134.5000 | 7451010.7000 | 55400 | 602 | 134.2000 | 134.8000 | 134.5000 | 0.0000 | 0 | 134.5000 | Closed |
| HUE26 | ORDB | 08.05.2024 07:00:00 | 100.0200 | 100.0200 | 148.2500 | 10 | 1 | 100.0200 | 100.0200 | 100.0200 | 1.4100 | 1.43 | 98.6100 | Closed |
| IARV | REGS | 08.05.2024 13:32:59 | 13.9000 | 14.1500 | 25288.8500 | 1814 | 12 | 13.8500 | 14.1500 | 13.9500 | 0.1500 | 1.07 | 14.0000 | Closed |
| IMP | REGS | 08.05.2024 14:53:33 | 0.2440 | 0.2390 | 19187.3910 | 80389 | 14 | 0.2380 | 0.2440 | 0.2390 | 0.0010 | 0.42 | 0.2380 | Closed |
| IMP27E | EORDB | 08.05.2024 13:51:05 | 102.7300 | 102.7300 | 10922.3100 | 21 | 2 | 102.7300 | 102.7300 | 102.7300 | -0.0100 | -0.01 | 102.7400 | Closed |
| INFINITY | REGS | 08.05.2024 14:50:12 | 1.8400 | 1.8600 | 100520.1600 | 54039 | 23 | 1.8400 | 1.8700 | 1.8600 | -0.0100 | -0.53 | 1.8700 | Closed |
| LION | REGS | 08.05.2024 14:50:12 | 2.7400 | 2.7800 | 15342.2200 | 5598 | 22 | 2.7300 | 2.7900 | 2.7400 | -0.0200 | -0.71 | 2.8000 | Closed |
| M | REGS | 08.05.2024 14:52:09 | 4.2000 | 4.1700 | 331632.6950 | 79552 | 114 | 4.1500 | 4.2000 | 4.1700 | -0.0300 | -0.71 | 4.2000 | Closed |
| MCAB | REGS | 08.05.2024 14:25:04 | 0.0340 | 0.0348 | 2349.3948 | 68201 | 8 | 0.0340 | 0.0348 | 0.0344 | 0.0018 | 5.45 | 0.0330 | Closed |
| NAPO | REGS | 08.05.2024 13:17:15 | 3.0000 | 3.7600 | 109.6800 | 32 | 2 | 3.0000 | 3.7600 | 3.4200 | 0.4800 | 14.63 | 3.2800 | Closed |
| OIL | REGS | 08.05.2024 13:57:32 | 0.1200 | 0.1215 | 27895.3015 | 232829 | 37 | 0.1180 | 0.1220 | 0.1200 | -0.0005 | -0.41 | 0.1220 | Closed |
| ONE | REGS | 08.05.2024 14:50:12 | 0.8870 | 0.8780 | 1249012.8030 | 1413726 | 170 | 0.8780 | 0.8900 | 0.8840 | -0.0090 | -1.01 | 0.8870 | Closed |
| PBK | REGS | 08.05.2024 14:50:13 | 0.0805 | 0.0805 | 2533.1740 | 31468 | 4 | 0.0805 | 0.0805 | 0.0805 | -0.0025 | -3.01 | 0.0830 | Closed |
| PBK27E | EORDB | 08.05.2024 14:01:54 | 98.2400 | 98.2300 | 14802.1100 | 6 | 3 | 98.2300 | 98.2400 | 98.2400 | -0.0200 | -0.02 | 98.2500 | Closed |
| PBK28E | EORDB | 08.05.2024 09:53:17 | 98.3000 | 97.9100 | 54041.9700 | 22 | 7 | 97.9100 | 98.3000 | 98.1000 | -0.0100 | -0.01 | 97.9200 | Closed |
| PREB | REGS | 08.05.2024 14:04:02 | 3.6200 | 3.7800 | 1543.5600 | 418 | 4 | 3.6200 | 3.7800 | 3.7000 | -0.0600 | -1.56 | 3.8400 | Closed |
| PREH | REGS | 08.05.2024 07:00:25 | 3.7000 | 3.7000 | 185.0000 | 50 | 1 | 3.7000 | 3.7000 | 3.7000 | 0.0000 | 0 | 3.7000 | Closed |
| PTENGETF | REGS | 08.05.2024 14:35:36 | 6.7960 | 6.7780 | 74499.9700 | 11035 | 76 | 6.7000 | 6.7960 | 6.7510 | 0.0340 | 0.5 | 6.7440 | Closed |
| PTR | REGS | 08.05.2024 14:55:28 | 0.6500 | 0.6580 | 14365.2500 | 22019 | 20 | 0.6400 | 0.6620 | 0.6520 | 0.0000 | 0 | 0.6580 | Closed |
| R2406AE | EREGT | 08.05.2024 13:54:43 | 99.8500 | 99.9900 | 67939.4800 | 134 | 2 | 99.8500 | 99.9900 | 99.8782 | 0.2699 | 0.27 | 99.7201 | Closed |
| R2408A | REGT | 08.05.2024 14:48:15 | 99.7900 | 99.6500 | 47850.8600 | 464 | 11 | 99.6500 | 99.8000 | 99.7869 | -0.1500 | -0.15 | 99.8000 | Closed |
| R2408B | REGT | 08.05.2024 12:57:54 | 100.3000 | 100.0000 | 116307.4600 | 1100 | 13 | 100.0000 | 100.3000 | 100.1106 | -0.3500 | -0.35 | 100.3500 | Closed |
| R2408C | REGT | 08.05.2024 12:57:55 | 99.9505 | 99.9000 | 57104.3000 | 545 | 6 | 99.9000 | 99.9505 | 99.9269 | -0.2300 | -0.23 | 100.1300 | Closed |
| R2409AE | EREGT | 08.05.2024 11:24:59 | 99.6800 | 99.6800 | 7565.1000 | 15 | 3 | 99.6800 | 99.6800 | 99.6800 | -0.0100 | -0.01 | 99.6900 | Closed |
| R2410A | REGT | 08.05.2024 10:49:10 | 99.1999 | 99.1999 | 42397.7400 | 418 | 2 | 99.1999 | 99.1999 | 99.1999 | 0.1799 | 0.18 | 99.0200 | Closed |
| R2410B | REGT | 08.05.2024 10:36:15 | 100.2500 | 100.0500 | 145931.6800 | 1398 | 8 | 100.0100 | 100.2500 | 100.0860 | -0.6499 | -0.65 | 100.6999 | Closed |
| R2410C | REGT | 08.05.2024 13:48:05 | 100.0250 | 100.0000 | 38270.7900 | 369 | 3 | 100.0000 | 100.0250 | 100.0061 | -0.1000 | -0.1 | 100.1000 | Closed |
| R2412AE | EREGT | 08.05.2024 10:07:01 | 99.9470 | 99.5002 | 16084.6300 | 32 | 4 | 99.5002 | 99.9470 | 99.6010 | -0.4497 | -0.45 | 99.9499 | Closed |
| R2412C | REGT | 08.05.2024 13:05:45 | 100.1000 | 99.0002 | 22454.6100 | 220 | 8 | 99.0002 | 100.1000 | 99.6979 | -1.0999 | -1.1 | 100.1001 | Closed |
| R2503A | REGT | 08.05.2024 08:39:50 | 100.0000 | 100.4900 | 9800.5800 | 97 | 5 | 99.8500 | 100.4900 | 99.9669 | 0.7300 | 0.73 | 99.7600 | Closed |
| R2503AE | EREGT | 08.05.2024 14:38:59 | 100.1001 | 100.1001 | 137940.0000 | 275 | 8 | 100.1000 | 100.1001 | 100.1001 | 0.0001 | 0 | 100.1000 | Closed |
| R2503B | REGT | 08.05.2024 09:00:15 | 100.9900 | 100.8500 | 28792.9000 | 282 | 3 | 100.8500 | 100.9900 | 100.8525 | 0.2500 | 0.25 | 100.6000 | Closed |
| R2504AE | EREGT | 08.05.2024 09:14:22 | 100.1003 | 100.1003 | 9981.2000 | 20 | 1 | 100.1003 | 100.1003 | 100.1003 | -0.8996 | -0.89 | 100.9999 | Closed |
| R2504B | REGT | 08.05.2024 14:26:34 | 100.9000 | 98.5000 | 502324.1800 | 5065 | 9 | 98.5000 | 100.9000 | 98.8256 | -2.3990 | -2.38 | 100.8990 | Closed |
| R2504C | REGT | 08.05.2024 07:00:00 | 100.8940 | 100.8940 | 5059.5000 | 50 | 2 | 100.8940 | 100.8940 | 100.8940 | 0.0000 | 0 | 100.8940 | Closed |
| R2508AE | EREGT | 08.05.2024 10:35:16 | 97.2990 | 97.3000 | 82073.9500 | 167 | 5 | 97.0000 | 97.3000 | 97.2819 | 0.0100 | 0.01 | 97.2900 | Closed |
| R2509A | REGT | 08.05.2024 12:05:03 | 102.0011 | 102.0010 | 29464.2500 | 275 | 4 | 102.0010 | 102.3989 | 102.0734 | -0.3990 | -0.39 | 102.4000 | Closed |
| R2512A | REGT | 08.05.2024 14:43:57 | 102.7400 | 102.6000 | 17961.7400 | 170 | 6 | 102.2404 | 102.7400 | 102.5973 | -0.1500 | -0.15 | 102.7500 | Closed |
| R2512AE | EREGT | 08.05.2024 14:02:30 | 95.6900 | 95.8000 | 254572.9000 | 530 | 17 | 95.6890 | 95.8000 | 95.7336 | 0.1100 | 0.11 | 95.6900 | Closed |
| R2603AE | EREGT | 08.05.2024 11:23:16 | 94.4000 | 94.4800 | 9421.6000 | 20 | 3 | 94.4000 | 94.4800 | 94.4759 | 0.8100 | 0.86 | 93.6700 | Closed |
| R2604A | REGT | 08.05.2024 09:14:12 | 102.6000 | 102.3900 | 268930.1100 | 2610 | 10 | 101.5100 | 102.6000 | 102.4984 | -0.5100 | -0.5 | 102.9000 | Closed |
| R2608A | REGT | 08.05.2024 15:00:00 | 101.3000 | 101.0000 | 452921.6400 | 4241 | 33 | 101.0000 | 101.4500 | 101.2460 | -0.4998 | -0.49 | 101.4998 | Closed |
| R2610A | REGT | 08.05.2024 14:48:07 | 101.2000 | 100.7000 | 425381.0800 | 4039 | 41 | 100.5000 | 101.2500 | 101.1084 | -0.6100 | -0.6 | 101.3100 | Closed |
| R2612A | REGT | 08.05.2024 14:53:07 | 101.6700 | 101.3000 | 459572.5600 | 4403 | 30 | 101.3000 | 101.6700 | 101.5672 | -0.3610 | -0.36 | 101.6610 | Closed |
| R2612AE | EREGT | 08.05.2024 13:27:37 | 92.2000 | 93.0999 | 171324.1000 | 371 | 8 | 91.2110 | 93.0999 | 92.0886 | -0.0400 | -0.04 | 93.1399 | Closed |
| R2703A | REGT | 08.05.2024 14:39:14 | 100.7001 | 100.1500 | 772595.0900 | 7609 | 34 | 100.0000 | 100.7001 | 100.3370 | -0.5500 | -0.55 | 100.7000 | Closed |
| R2704A | REGT | 08.05.2024 14:44:45 | 100.7000 | 100.5000 | 889373.9600 | 8815 | 30 | 100.5000 | 100.8999 | 100.5533 | -0.5000 | -0.5 | 101.0000 | Closed |
| R2804AE | EREGT | 08.05.2024 14:36:12 | 102.3949 | 102.3950 | 396350.6000 | 775 | 19 | 102.3400 | 102.3950 | 102.3547 | 0.0450 | 0.04 | 102.3500 | Closed |
| R2808AE | EREGT | 08.05.2024 13:50:16 | 101.3600 | 101.1000 | 29355.5000 | 56 | 6 | 101.1000 | 101.3600 | 101.1534 | -0.2499 | -0.25 | 101.3499 | Closed |
| R2810AE | EREGT | 08.05.2024 09:10:32 | 100.6000 | 100.6000 | 105816.9000 | 205 | 4 | 100.6000 | 100.6000 | 100.6000 | 0.5000 | 0.5 | 100.1000 | Closed |
| R2812AE | EREGT | 08.05.2024 11:18:34 | 101.5000 | 101.2001 | 89203.1900 | 173 | 10 | 101.2001 | 101.5500 | 101.4989 | 0.0001 | 0 | 101.2000 | Closed |
| R2903AE | EREGT | 08.05.2024 10:24:53 | 97.0200 | 100.9000 | 350205.9800 | 714 | 20 | 97.0200 | 100.9985 | 97.6860 | -0.2900 | -0.29 | 101.1900 | Closed |
| R2904AE | EREGT | 08.05.2024 09:20:17 | 100.5000 | 100.6998 | 55153.0000 | 110 | 3 | 100.5000 | 100.6998 | 100.5182 | 0.1498 | 0.15 | 100.5500 | Closed |
| RBBRETL2 | RGSP | 08.05.2024 10:03:13 | 11.3500 | 11.2200 | 904.1000 | 80 | 2 | 11.2200 | 11.3500 | 11.3000 | -2.2100 | -16.46 | 13.4300 | Closed |
| RBBRETL3 | RGSP | 08.05.2024 12:00:44 | 8.0800 | 7.9800 | 3999.5000 | 500 | 6 | 7.8700 | 8.0800 | 8.0000 | -0.2400 | -2.92 | 8.2200 | Closed |
| RBNAGTL3 | RGSP | 08.05.2024 14:21:17 | 4.2800 | 4.2800 | 856.0000 | 200 | 1 | 4.2800 | 4.2800 | 4.2800 | 0.0600 | 1.42 | 4.2200 | Closed |
| RBNAGTL7 | RGSP | 08.05.2024 14:39:03 | 2.0600 | 1.9700 | 61067.7400 | 28719 | 21 | 1.9700 | 2.2600 | 2.1300 | -0.0500 | -2.48 | 2.0200 | Closed |
| RBNAGTS1 | RGSP | 08.05.2024 13:57:23 | 1.7900 | 1.8500 | 4618.4700 | 2806 | 21 | 1.5400 | 1.8500 | 1.6500 | -0.1200 | -6.09 | 1.9700 | Closed |
| RBNAGTS2 | RGSP | 08.05.2024 13:49:26 | 2.5300 | 2.5900 | 934.2500 | 375 | 4 | 2.3700 | 2.5900 | 2.4900 | -0.0100 | -0.38 | 2.6000 | Closed |
| RBSNGTL4 | RGSP | 08.05.2024 13:19:30 | 15.6300 | 15.6300 | 312.6000 | 20 | 1 | 15.6300 | 15.6300 | 15.6300 | 0.0900 | 0.58 | 15.5400 | Closed |
| RBSNGTL6 | RGSP | 08.05.2024 13:19:53 | 10.4900 | 10.4900 | 314.7000 | 30 | 1 | 10.4900 | 10.4900 | 10.4900 | 0.0800 | 0.77 | 10.4100 | Closed |
| RCBRDTL3 | RGSP | 08.05.2024 14:31:16 | 14.5300 | 14.5300 | 4359.0000 | 300 | 1 | 14.5300 | 14.5300 | 14.5300 | -0.5600 | -3.71 | 15.0900 | Closed |
| RCFPTL7 | RGSP | 08.05.2024 13:12:58 | 9.8700 | 9.8000 | 735.7000 | 75 | 3 | 9.8000 | 9.8700 | 9.8100 | -0.2700 | -2.68 | 10.0700 | Closed |
| RCONETL3 | RGSP | 08.05.2024 13:54:43 | 0.2400 | 0.2400 | 5836.8000 | 24320 | 4 | 0.2400 | 0.2400 | 0.2400 | 0.0000 | 0 | 0.2400 | Closed |
| RCSPX | RGSP | 08.05.2024 12:49:35 | 239.4000 | 239.1200 | 5506.9200 | 23 | 3 | 239.1200 | 239.5000 | 239.4300 | -0.2800 | -0.12 | 239.4000 | Closed |
| RES33E | EORDB | 08.05.2024 07:37:20 | 101.3400 | 101.3400 | 16157.2300 | 31 | 3 | 101.3400 | 101.3400 | 101.3400 | 0.0000 | 0 | 101.3400 | Closed |
| RMAH | REGS | 08.05.2024 14:22:41 | 0.7000 | 0.7020 | 2223.4780 | 3164 | 7 | 0.7000 | 0.7040 | 0.7020 | -0.0020 | -0.28 | 0.7040 | Closed |
| ROC1 | REGS | 08.05.2024 11:33:40 | 8.5000 | 8.5500 | 51173.2500 | 6085 | 9 | 8.4000 | 8.5500 | 8.4000 | 0.0000 | 0 | 8.5500 | Closed |
| ROCE | REGS | 08.05.2024 14:50:12 | 0.1755 | 0.1745 | 10130.8240 | 57921 | 21 | 0.1745 | 0.1760 | 0.1750 | -0.0010 | -0.57 | 0.1755 | Closed |
| RPH | REGS | 08.05.2024 13:42:09 | 0.1910 | 0.1860 | 19489.7250 | 103950 | 17 | 0.1860 | 0.1940 | 0.1880 | -0.0040 | -2.11 | 0.1900 | Closed |
| RRC | REGS | 08.05.2024 14:50:12 | 0.0750 | 0.0755 | 4473.4745 | 59487 | 10 | 0.0745 | 0.0755 | 0.0750 | 0.0005 | 0.67 | 0.0750 | Closed |
| SAFE | REGS | 08.05.2024 14:57:57 | 2.4600 | 2.4300 | 64129.5800 | 26162 | 29 | 2.4200 | 2.4600 | 2.4500 | -0.0300 | -1.22 | 2.4600 | Closed |
| SCD | REGS | 08.05.2024 12:18:10 | 3.3400 | 3.3800 | 7222.2400 | 2145 | 15 | 3.2600 | 3.4000 | 3.3600 | 0.0400 | 1.2 | 3.3400 | Closed |
| SFG | REGS | 08.05.2024 14:29:10 | 34.1000 | 33.7000 | 604784.1000 | 17942 | 103 | 33.6000 | 34.3000 | 33.7000 | -0.4000 | -1.17 | 34.1000 | Closed |
| SIF4 | REGS | 08.05.2024 14:50:13 | 1.5100 | 1.5000 | 6822.8000 | 4529 | 11 | 1.4900 | 1.5100 | 1.5050 | -0.0100 | -0.66 | 1.5100 | Closed |
| SNG | REGS | 08.05.2024 14:53:32 | 52.5000 | 52.7000 | 2198829.2000 | 41790 | 307 | 52.2000 | 52.9000 | 52.6000 | 0.2000 | 0.38 | 52.5000 | Closed |
| SNN | REGS | 08.05.2024 14:50:12 | 48.8500 | 48.5000 | 956692.2500 | 19636 | 315 | 48.5000 | 49.1000 | 48.7000 | -0.2500 | -0.51 | 48.7500 | Closed |
| SNO | REGS | 08.05.2024 14:39:26 | 6.5000 | 6.4000 | 5671.2000 | 883 | 7 | 6.4000 | 6.5000 | 6.4000 | -0.2000 | -3.03 | 6.6000 | Closed |
| SNP | REGS | 08.05.2024 14:59:09 | 0.7045 | 0.7000 | 7261705.8190 | 10373174 | 1098 | 0.6990 | 0.7045 | 0.7000 | -0.0050 | -0.71 | 0.7050 | Closed |
| SOCP | REGS | 08.05.2024 14:33:00 | 1.8600 | 1.8500 | 29478.9000 | 15921 | 31 | 1.8400 | 1.8600 | 1.8500 | -0.0400 | -2.12 | 1.8900 | Closed |
| STZ | REGS | 08.05.2024 13:31:08 | 0.2600 | 0.2600 | 403.0000 | 1550 | 2 | 0.2600 | 0.2600 | 0.2600 | 0.0000 | 0 | 0.2600 | Closed |
| TBK | REGS | 08.05.2024 11:41:52 | 19.0000 | 18.8500 | 6692.1000 | 353 | 16 | 18.8500 | 19.0500 | 18.9500 | -0.1000 | -0.53 | 18.9500 | Closed |
| TBM | REGS | 08.05.2024 14:50:13 | 0.3160 | 0.3130 | 18152.4190 | 57864 | 20 | 0.3130 | 0.3160 | 0.3140 | -0.0020 | -0.63 | 0.3150 | Closed |
| TEL | REGS | 08.05.2024 14:54:13 | 29.5000 | 29.3500 | 401325.7500 | 13627 | 76 | 29.3000 | 29.5000 | 29.4500 | -0.1500 | -0.51 | 29.5000 | Closed |
| TGN | REGS | 08.05.2024 14:57:58 | 19.2000 | 19.0400 | 284350.8400 | 14865 | 98 | 19.0000 | 19.2800 | 19.1200 | -0.0600 | -0.31 | 19.1000 | Closed |
| TLV | REGS | 08.05.2024 14:59:34 | 29.1500 | 29.0000 | 10297524.5000 | 353744 | 764 | 28.9500 | 29.2000 | 29.1000 | -0.1000 | -0.34 | 29.1000 | Closed |
| TRANSI | REGS | 08.05.2024 14:24:24 | 0.3290 | 0.3270 | 117541.7660 | 358832 | 37 | 0.3240 | 0.3290 | 0.3280 | -0.0010 | -0.3 | 0.3280 | Closed |
| TRP | REGS | 08.05.2024 14:54:19 | 0.5690 | 0.5630 | 1172531.7820 | 2071620 | 146 | 0.5520 | 0.5740 | 0.5660 | -0.0060 | -1.05 | 0.5690 | Closed |
| TTS | REGS | 08.05.2024 14:50:12 | 26.8000 | 26.3000 | 7344552.0500 | 278984 | 175 | 26.3000 | 26.8000 | 26.3500 | -0.5500 | -2.05 | 26.8500 | Closed |
| TVBETETF | REGS | 08.05.2024 14:53:52 | 26.2650 | 26.1500 | 1430567.7300 | 54590 | 757 | 26.1000 | 26.2650 | 26.2050 | 0.0900 | 0.35 | 26.0600 | Closed |
| UCM | REGS | 08.05.2024 14:53:25 | 0.5300 | 0.5200 | 1891.5700 | 3599 | 5 | 0.5200 | 0.5300 | 0.5250 | -0.0100 | -1.89 | 0.5300 | Closed |
| VNC | REGS | 08.05.2024 12:30:15 | 0.1545 | 0.1575 | 23651.1770 | 152515 | 16 | 0.1495 | 0.1575 | 0.1550 | 0.0030 | 1.94 | 0.1545 | Closed |
| WINE | REGS | 08.05.2024 14:56:10 | 14.9400 | 14.6400 | 673957.3000 | 45796 | 103 | 14.6200 | 14.9400 | 14.7200 | -0.2600 | -1.74 | 14.9000 | Closed |
Indices
| Code | Last Update Time | Open Value | Current Value | Low Value | High Value | Net Change | Prc Change |
|---|---|---|---|---|---|---|---|
| BETPlus | 08.05.2024 14:50:13 | 2547 | 2533.87 | 2533.48 | 2549.07 | -13.13 | -0.52 |
| BETAeRO | 08.05.2024 15:00:00 | 1049.71 | 1042.56 | 1034.35 | 1049.71 | -7.15 | -0.68 |
| BET-XT-TRN | 08.05.2024 14:50:13 | 2945.06 | 2930.25 | 2929.62 | 2947.27 | -14.81 | -0.5 |
| BET-XT-TR | 08.05.2024 14:50:13 | 3009.51 | 2994.38 | 2993.73 | 3011.76 | -15.13 | -0.5 |
| BET-XT | 08.05.2024 14:50:13 | 1466.93 | 1459.55 | 1459.24 | 1468.03 | -7.38 | -0.5 |
| BET-TRN | 08.05.2024 14:50:13 | 34955.7 | 34787.59 | 34781.89 | 34988.22 | -168.11 | -0.48 |
| BET-TR | 08.05.2024 14:50:13 | 35780.39 | 35608.31 | 35602.48 | 35813.68 | -172.08 | -0.48 |
| BET-NG | 08.05.2024 14:50:13 | 1230.07 | 1226.84 | 1225.07 | 1231.76 | -3.23 | -0.26 |
| BET-FI | 08.05.2024 14:50:13 | 60375.79 | 59941.9 | 59436.28 | 60393.71 | -433.89 | -0.72 |
| BET-BK | 08.05.2024 14:50:13 | 3171.54 | 3153.02 | 3152.74 | 3173.15 | -18.52 | -0.58 |
| BET | 08.05.2024 14:50:13 | 17244.57 | 17161.64 | 17158.83 | 17260.61 | -82.93 | -0.48 |
| RTL | 08.05.2024 14:59:34 | 37830.38 | 37653.09 | 37646.53 | 37866.56 | -177.29 | -0.47 |