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 | 49.2000 | 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 | 02.05.2024 14:51:16 | 49.2000 | 49.1500 | 2746810.5500 | 56365 | 359 | 48.3500 | 49.2500 | 48.7500 | -0.0500 | -0.1 | 49.2000 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BKAURTS25 | RGSP | 02.05.2024 14:34:21 | 14.2400 | 14.2400 | 284.8000 | 20 | 1 | 14.2400 | 14.2400 | 14.2400 | -0.1200 | -0.84 | 14.3600 | Closed |
| BKAURTS26 | RGSP | 02.05.2024 09:33:04 | 9.2100 | 9.2100 | 92.1000 | 10 | 1 | 9.2100 | 9.2100 | 9.2100 | -0.2200 | -2.33 | 9.4300 | Closed |
| AAG | REGS | 02.05.2024 13:41:05 | 3.9600 | 3.9400 | 5495.2800 | 1393 | 7 | 3.9000 | 3.9600 | 3.9400 | 0.0400 | 1.03 | 3.9000 | Closed |
| ALR | REGS | 02.05.2024 13:45:25 | 1.5250 | 1.5400 | 31745.2100 | 20618 | 14 | 1.5250 | 1.5400 | 1.5400 | 0.0000 | 0 | 1.5400 | Closed |
| ALU | REGS | 02.05.2024 14:50:24 | 2.8900 | 2.9800 | 33516.2900 | 11572 | 33 | 2.8500 | 2.9800 | 2.9000 | 0.1300 | 4.56 | 2.8500 | Closed |
| AQ | REGS | 02.05.2024 14:50:24 | 1.2100 | 1.2400 | 765283.0900 | 625462 | 107 | 1.2050 | 1.2400 | 1.2250 | 0.0350 | 2.9 | 1.2050 | Closed |
| AROBS | REGS | 02.05.2024 14:59:11 | 0.8760 | 0.9160 | 467145.8460 | 518483 | 91 | 0.8760 | 0.9180 | 0.9020 | 0.0280 | 3.15 | 0.8880 | Closed |
| ARS | REGS | 02.05.2024 14:50:24 | 9.2800 | 9.2800 | 11082.9800 | 1197 | 14 | 9.1800 | 9.2800 | 9.2600 | 0.0600 | 0.65 | 9.2200 | Closed |
| ATB | REGS | 02.05.2024 14:54:09 | 1.9450 | 1.9750 | 86861.4600 | 44159 | 70 | 1.9450 | 1.9750 | 1.9650 | 0.0300 | 1.54 | 1.9450 | Closed |
| BIO | REGS | 02.05.2024 13:49:19 | 0.8160 | 0.8160 | 28847.3760 | 35508 | 23 | 0.8100 | 0.8160 | 0.8120 | 0.0000 | 0 | 0.8160 | Closed |
| BKAURTL17 | RGSP | 02.05.2024 07:15:22 | 23.8300 | 23.8300 | 476.6000 | 20 | 1 | 23.8300 | 23.8300 | 23.8300 | 0.5700 | 2.45 | 23.2600 | Closed |
| BKAURTL20 | RGSP | 02.05.2024 12:01:45 | 3.9100 | 3.8000 | 20824.5000 | 5330 | 4 | 3.8000 | 3.9200 | 3.9100 | 0.0200 | 0.53 | 3.7800 | Closed |
| BKAURTL21 | RGSP | 02.05.2024 12:27:50 | 16.3000 | 15.9300 | 583.4200 | 37 | 6 | 15.7200 | 16.4000 | 15.7700 | 0.2500 | 1.59 | 15.6800 | Closed |
| BKAURTL22 | RGSP | 02.05.2024 14:31:16 | 12.6800 | 12.4300 | 3807.0100 | 307 | 4 | 12.1600 | 12.6800 | 12.4000 | -0.0300 | -0.24 | 12.4600 | Closed |
| BKDOWTLA4 | RGSP | 02.05.2024 13:47:07 | 46.4100 | 46.1000 | 925.1000 | 20 | 2 | 46.1000 | 46.4100 | 46.2600 | -1.1000 | -2.33 | 47.2000 | Closed |
| BKDOWTLD6 | RGSP | 02.05.2024 13:46:21 | 6.1000 | 6.0900 | 6700.0000 | 1100 | 2 | 6.0900 | 6.1000 | 6.0900 | -0.1300 | -2.09 | 6.2200 | Closed |
| BKDOWTLD9 | RGSP | 02.05.2024 14:18:34 | 27.7700 | 27.3200 | 40412.7500 | 1460 | 14 | 27.2700 | 28.2000 | 27.6800 | -1.4300 | -4.97 | 28.7500 | Closed |
| BKDOWTLE1 | RGSP | 02.05.2024 07:25:16 | 3.1500 | 3.1600 | 2840.0000 | 900 | 2 | 3.1500 | 3.1600 | 3.1600 | -0.1000 | -3.07 | 3.2600 | Closed |
| BKDOWTLE7 | RGSP | 02.05.2024 14:41:25 | 1.4500 | 1.4300 | 10132.0000 | 7100 | 8 | 1.3900 | 1.4500 | 1.4300 | -0.1100 | -7.14 | 1.5400 | Closed |
| BKDOWTLE8 | RGSP | 02.05.2024 15:00:00 | 10.5600 | 10.7900 | 36394.0000 | 3440 | 10 | 10.0000 | 10.7900 | 10.5800 | -0.8800 | -7.54 | 11.6700 | Closed |
| BKDOWTLE9 | RGSP | 02.05.2024 15:00:00 | 0.6900 | 0.6900 | 75293.8500 | 113212 | 60 | 0.6300 | 0.7300 | 0.6700 | -0.1100 | -13.75 | 0.8000 | Closed |
| BKDOWTSC8 | RGSP | 02.05.2024 15:00:00 | 10.6600 | 10.5000 | 143881.5500 | 13556 | 53 | 10.1300 | 11.0000 | 10.6100 | 0.9000 | 9.38 | 9.6000 | Closed |
| BKDOWTSD1 | RGSP | 02.05.2024 14:25:05 | 16.2200 | 16.2000 | 48632.6000 | 2996 | 13 | 15.7200 | 16.5500 | 16.2300 | 1.0100 | 6.65 | 15.1900 | Closed |
| BKDOWTSD2 | RGSP | 02.05.2024 14:02:10 | 1.3600 | 1.4000 | 2582.8000 | 1880 | 5 | 1.3600 | 1.4000 | 1.3700 | 0.1400 | 11.11 | 1.2600 | Closed |
| BKDOWTSF3 | RGSP | 02.05.2024 13:43:39 | 2.7200 | 2.7500 | 628.8500 | 229 | 2 | 2.7200 | 2.7500 | 2.7500 | 0.1100 | 4.17 | 2.6400 | Closed |
| BKDOWTSF7 | RGSP | 02.05.2024 11:10:35 | 7.5800 | 7.5800 | 31252.3400 | 4123 | 1 | 7.5800 | 7.5800 | 7.5800 | 0.8700 | 12.97 | 6.7100 | Closed |
| BKWTITL11 | RGSP | 02.05.2024 12:43:34 | 3.2900 | 3.3000 | 552.8900 | 168 | 2 | 3.2900 | 3.3000 | 3.2900 | -0.1500 | -4.35 | 3.4500 | Closed |
| BKWTITL21 | RGSP | 02.05.2024 13:25:45 | 8.8100 | 8.5000 | 4856.0000 | 560 | 3 | 8.5000 | 8.8100 | 8.6700 | -1.1200 | -11.64 | 9.6200 | Closed |
| BKWTITL26 | RGSP | 02.05.2024 14:19:52 | 5.5000 | 5.0100 | 1380.3000 | 270 | 7 | 4.8000 | 5.5000 | 5.1100 | -1.0500 | -17.33 | 6.0600 | Closed |
| BKWTITL27 | RGSP | 02.05.2024 14:52:15 | 3.4800 | 2.5900 | 924083.7100 | 342346 | 53 | 2.5000 | 3.4800 | 2.7000 | -1.1700 | -31.12 | 3.7600 | Closed |
| BKWTITL7 | RGSP | 02.05.2024 08:46:41 | 3.5100 | 3.5100 | 175.5000 | 50 | 1 | 3.5100 | 3.5100 | 3.5100 | -0.1400 | -3.84 | 3.6500 | Closed |
| BKWTITS20 | RGSP | 02.05.2024 14:12:25 | 3.0700 | 3.2700 | 2028.1200 | 638 | 7 | 3.0700 | 3.2700 | 3.1800 | 0.2200 | 7.21 | 3.0500 | Closed |
| BKWTITS22 | RGSP | 02.05.2024 13:22:35 | 20.0200 | 20.2600 | 57369.0000 | 2850 | 3 | 20.0200 | 20.2600 | 20.1300 | 1.0900 | 5.69 | 19.1700 | Closed |
| BKWTITS24 | RGSP | 02.05.2024 14:05:47 | 11.4600 | 11.8500 | 24066.3000 | 2065 | 4 | 11.4600 | 11.8500 | 11.6500 | 1.3200 | 12.54 | 10.5300 | Closed |
| BKWTITS31 | RGSP | 02.05.2024 15:00:00 | 5.6600 | 5.9200 | 4443.7800 | 791 | 4 | 5.5800 | 5.9200 | 5.6200 | 1.1900 | 25.16 | 4.7300 | Closed |
| BNET | REGS | 02.05.2024 13:51:12 | 0.2490 | 0.2500 | 31980.3940 | 129461 | 14 | 0.2460 | 0.2510 | 0.2470 | 0.0010 | 0.4 | 0.2490 | Closed |
| BNET26E | EORDB | 02.05.2024 12:19:22 | 104.4700 | 104.4700 | 524.4600 | 1 | 1 | 104.4700 | 104.4700 | 104.4700 | -0.0200 | -0.02 | 104.4900 | Closed |
| BNET27A | ORDB | 02.05.2024 11:53:33 | 102.2000 | 102.7000 | 7886.1700 | 76 | 3 | 102.2000 | 102.7100 | 102.6000 | 0.6000 | 0.59 | 102.1000 | Closed |
| BNET28 | ORDB | 02.05.2024 08:21:45 | 101.0000 | 101.0000 | 4301.3600 | 42 | 2 | 101.0000 | 101.0000 | 101.0000 | -0.1700 | -0.17 | 101.1700 | Closed |
| BRD | REGS | 02.05.2024 14:58:48 | 20.8500 | 20.8000 | 708955.9000 | 33951 | 238 | 20.7500 | 21.0000 | 20.9000 | 0.0000 | 0 | 20.8000 | Closed |
| BRK | REGS | 02.05.2024 14:50:24 | 0.1260 | 0.1270 | 2839.2810 | 22525 | 13 | 0.1250 | 0.1270 | 0.1260 | 0.0010 | 0.79 | 0.1260 | Closed |
| BRK26 | ORDB | 02.05.2024 13:18:15 | 95.0000 | 95.0000 | 4847.3300 | 50 | 3 | 95.0000 | 95.5000 | 95.3000 | 0.0000 | 0 | 95.0000 | Closed |
| BRM | REGS | 02.05.2024 14:50:24 | 2.7600 | 2.7600 | 828.0000 | 300 | 1 | 2.7600 | 2.7600 | 2.7600 | 0.0600 | 2.22 | 2.7000 | Closed |
| BVB | REGS | 02.05.2024 14:08:26 | 64.4000 | 64.6000 | 73625.9000 | 1144 | 60 | 64.1000 | 64.6000 | 64.4000 | 0.2000 | 0.31 | 64.4000 | Closed |
| CAOR | REGS | 02.05.2024 11:12:54 | 1.9600 | 1.9600 | 9.8000 | 5 | 1 | 1.9600 | 1.9600 | 1.9600 | 0.0000 | 0 | 1.9600 | Closed |
| CBC | REGS | 02.05.2024 12:46:08 | 161.0000 | 161.0000 | 161.0000 | 1 | 1 | 161.0000 | 161.0000 | 161.0000 | 1.0000 | 0.63 | 160.0000 | Closed |
| CEON | REGS | 02.05.2024 09:57:32 | 0.4400 | 0.4350 | 3137.5000 | 7200 | 3 | 0.4350 | 0.4400 | 0.4360 | -0.0050 | -1.14 | 0.4400 | Closed |
| CMCM | REGS | 02.05.2024 10:56:36 | 0.4060 | 0.4380 | 11248.4380 | 29226 | 14 | 0.3800 | 0.4380 | 0.3840 | 0.0280 | 6.83 | 0.4100 | Closed |
| CMF | REGS | 02.05.2024 14:23:08 | 5.9000 | 5.8500 | 5750.0000 | 1022 | 8 | 5.5000 | 5.9000 | 5.6500 | 0.1000 | 1.74 | 5.7500 | Closed |
| CMP | REGS | 02.05.2024 10:31:29 | 0.6780 | 0.6680 | 716.5200 | 1065 | 3 | 0.6600 | 0.6780 | 0.6720 | -0.0020 | -0.3 | 0.6700 | Closed |
| COMI | REGS | 02.05.2024 11:03:45 | 0.0070 | 0.0070 | 70.0000 | 10000 | 1 | 0.0070 | 0.0070 | 0.0070 | 0.0000 | 0 | 0.0070 | Closed |
| COTE | REGS | 02.05.2024 14:52:49 | 88.4000 | 88.4000 | 129138.0000 | 1462 | 58 | 88.0000 | 88.4000 | 88.4000 | 0.0000 | 0 | 88.4000 | Closed |
| CRC | REGS | 02.05.2024 14:30:25 | 14.1000 | 14.0000 | 13083.6500 | 931 | 19 | 14.0000 | 14.2000 | 14.0500 | 0.0000 | 0 | 14.0000 | Closed |
| DIGI | REGS | 02.05.2024 14:50:24 | 56.4000 | 56.8000 | 416782.0000 | 7389 | 108 | 56.0000 | 56.8000 | 56.4000 | 0.6000 | 1.07 | 56.2000 | Closed |
| EBADSTS11 | RGSP | 02.05.2024 08:47:26 | 14.6500 | 14.6500 | 293.0000 | 20 | 1 | 14.6500 | 14.6500 | 14.6500 | 1.6300 | 12.52 | 13.0200 | Closed |
| EBBMWTL16 | RGSP | 02.05.2024 14:32:42 | 8.8100 | 8.8400 | 2666.6800 | 302 | 2 | 8.8100 | 8.8400 | 8.8300 | -0.1900 | -2.1 | 9.0300 | Closed |
| EBDAXTL87 | RGSP | 02.05.2024 08:57:10 | 178.4000 | 178.4000 | 892.0000 | 5 | 1 | 178.4000 | 178.4000 | 178.4000 | -5.8000 | -3.15 | 184.2000 | Closed |
| EBDBKTS3 | RGSP | 02.05.2024 10:25:36 | 4.1100 | 4.1100 | 12330.0000 | 3000 | 1 | 4.1100 | 4.1100 | 4.1100 | -0.1000 | -2.38 | 4.2100 | Closed |
| EBEBSTS54 | RGSP | 02.05.2024 14:07:40 | 2.7500 | 2.3000 | 36287.4400 | 14752 | 17 | 2.3000 | 2.7500 | 2.4600 | -0.5400 | -19.01 | 2.8400 | Closed |
| EBEUROTL3 | RGSP | 02.05.2024 07:36:13 | 2.4900 | 2.4900 | 24.9000 | 10 | 1 | 2.4900 | 2.4900 | 2.4900 | -0.0100 | -0.4 | 2.5000 | Closed |
| EBEUSDTS26 | RGSP | 02.05.2024 08:31:45 | 3.6000 | 3.6000 | 90.0000 | 25 | 1 | 3.6000 | 3.6000 | 3.6000 | -0.1000 | -2.7 | 3.7000 | Closed |
| EBFPTL28 | RGSP | 02.05.2024 07:22:05 | 21.9100 | 21.9100 | 328.6500 | 15 | 1 | 21.9100 | 21.9100 | 21.9100 | 0.6400 | 3.01 | 21.2700 | Closed |
| EBGLD1 | RGSP | 02.05.2024 14:11:11 | 345.8000 | 344.2000 | 29646.4000 | 86 | 8 | 344.2000 | 345.8000 | 344.8000 | -1.0000 | -0.29 | 345.2000 | Closed |
| EBH2OTL1 | RGSP | 02.05.2024 12:45:11 | 4.9300 | 4.9300 | 167.6200 | 34 | 1 | 4.9300 | 4.9300 | 4.9300 | 0.1100 | 2.28 | 4.8200 | Closed |
| EBH2OTL2 | RGSP | 02.05.2024 12:06:40 | 3.8400 | 3.8100 | 48101.0100 | 12621 | 4 | 3.8100 | 3.8400 | 3.8100 | -0.0200 | -0.52 | 3.8300 | Closed |
| EBH2OTL3 | RGSP | 02.05.2024 15:00:00 | 2.9000 | 2.9000 | 7258.5500 | 2503 | 3 | 2.7500 | 2.9000 | 2.9000 | 0.0400 | 1.4 | 2.8600 | Closed |
| EBLHATL1 | RGSP | 02.05.2024 11:29:53 | 0.7700 | 0.8100 | 36313.3100 | 46343 | 10 | 0.7700 | 0.8100 | 0.7800 | 0.1000 | 14.08 | 0.7100 | Closed |
| EBS | REGS | 02.05.2024 14:40:04 | 218.9000 | 223.8000 | 308853.1000 | 1397 | 36 | 218.5000 | 223.8000 | 221.1000 | 4.9000 | 2.24 | 218.9000 | Closed |
| EBSLVTL43 | RGSP | 02.05.2024 07:16:39 | 37.7900 | 37.7900 | 566.8500 | 15 | 1 | 37.7900 | 37.7900 | 37.7900 | 0.1500 | 0.4 | 37.6400 | Closed |
| EBSLVTL44 | RGSP | 02.05.2024 14:20:59 | 26.7300 | 28.4800 | 3224.3000 | 120 | 3 | 26.6500 | 28.4800 | 26.8700 | 0.4800 | 1.71 | 28.0000 | Closed |
| EBSNGTL12 | RGSP | 02.05.2024 13:02:10 | 175.9400 | 175.9400 | 3518.8000 | 20 | 1 | 175.9400 | 175.9400 | 175.9400 | 1.7600 | 1.01 | 174.1800 | Closed |
| EBTLVTL18 | RGSP | 02.05.2024 11:21:42 | 22.2600 | 22.3700 | 90087.4300 | 4039 | 4 | 22.2600 | 22.3700 | 22.3000 | 0.8100 | 3.76 | 21.5600 | Closed |
| EBTLVTL19 | RGSP | 02.05.2024 12:57:08 | 17.4600 | 17.6600 | 53680.7000 | 3045 | 3 | 17.4600 | 17.6600 | 17.6300 | 0.6100 | 3.58 | 17.0500 | Closed |
| EBVWTL10 | RGSP | 02.05.2024 09:35:43 | 34.0000 | 33.8200 | 7645.5000 | 225 | 2 | 33.8200 | 34.0000 | 33.9800 | -1.6900 | -4.76 | 35.5100 | Closed |
| EBVWTL11 | RGSP | 02.05.2024 09:53:45 | 20.2900 | 20.2500 | 1032.7900 | 51 | 2 | 20.2500 | 20.2900 | 20.2500 | -0.6100 | -2.92 | 20.8600 | Closed |
| EBWTI1 | RGSP | 02.05.2024 14:17:06 | 16.6400 | 16.5400 | 1844.5400 | 111 | 3 | 16.5400 | 16.6600 | 16.6200 | -0.7600 | -4.39 | 17.3000 | Closed |
| EBWTITL69 | RGSP | 02.05.2024 11:00:35 | 174.0000 | 174.0000 | 1044.0000 | 6 | 1 | 174.0000 | 174.0000 | 174.0000 | -22.0400 | -11.24 | 196.0400 | Closed |
| EBWTITL76 | RGSP | 02.05.2024 14:12:46 | 76.2600 | 73.7800 | 9836.6000 | 130 | 7 | 73.7800 | 76.9000 | 75.6600 | -9.9600 | -11.89 | 83.7400 | Closed |
| ECT | REGS | 02.05.2024 14:34:58 | 0.0510 | 0.0510 | 3.7740 | 74 | 1 | 0.0510 | 0.0510 | 0.0510 | 0.0000 | 0 | 0.0510 | Closed |
| EFO | REGS | 02.05.2024 07:00:26 | 0.4120 | 0.4120 | 26.7800 | 65 | 1 | 0.4120 | 0.4120 | 0.4120 | -0.0020 | -0.48 | 0.4140 | Closed |
| EL | REGS | 02.05.2024 14:50:24 | 13.3200 | 13.3800 | 211509.1600 | 15857 | 99 | 13.2200 | 13.4000 | 13.3400 | 0.0600 | 0.45 | 13.3200 | Closed |
| ELGS | REGS | 02.05.2024 10:50:19 | 0.2040 | 0.2040 | 1.0200 | 5 | 1 | 0.2040 | 0.2040 | 0.2040 | 0.0160 | 8.51 | 0.1880 | Closed |
| ENP | REGS | 02.05.2024 07:00:26 | 2.5000 | 2.5000 | 17.5000 | 7 | 1 | 2.5000 | 2.5000 | 2.5000 | -0.1000 | -3.85 | 2.6000 | Closed |
| EVER | REGS | 02.05.2024 14:50:24 | 1.3000 | 1.3050 | 304650.2600 | 234158 | 33 | 1.2900 | 1.3050 | 1.3000 | 0.0050 | 0.38 | 1.3000 | Closed |
| FP | REGS | 02.05.2024 14:59:52 | 0.5175 | 0.5195 | 2286611.8415 | 4386646 | 308 | 0.5175 | 0.5265 | 0.5215 | 0.0025 | 0.48 | 0.5170 | Closed |
| H2O | REGS | 02.05.2024 14:54:46 | 134.7000 | 134.6000 | 4393863.5000 | 32671 | 507 | 134.0000 | 134.8000 | 134.5000 | -0.1000 | -0.07 | 134.7000 | Closed |
| IARV | REGS | 02.05.2024 10:34:58 | 13.8500 | 14.0000 | 3709.5000 | 267 | 4 | 13.8500 | 14.1500 | 13.9000 | 0.1500 | 1.08 | 13.8500 | Closed |
| IMP | REGS | 02.05.2024 14:14:15 | 0.2420 | 0.2380 | 38814.2960 | 164093 | 23 | 0.2350 | 0.2420 | 0.2370 | -0.0020 | -0.83 | 0.2400 | Closed |
| IMP27E | EORDB | 02.05.2024 12:21:04 | 102.7400 | 102.7400 | 7275.5600 | 14 | 1 | 102.7400 | 102.7400 | 102.7400 | 0.6400 | 0.63 | 102.1000 | Closed |
| INFINITY | REGS | 02.05.2024 14:50:24 | 1.8550 | 1.8700 | 60368.3100 | 32369 | 13 | 1.8550 | 1.8700 | 1.8650 | 0.0000 | 0 | 1.8700 | Closed |
| LION | REGS | 02.05.2024 14:11:29 | 2.8400 | 2.8200 | 29274.0400 | 10368 | 14 | 2.8200 | 2.8700 | 2.8200 | -0.0500 | -1.74 | 2.8700 | Closed |
| M | REGS | 02.05.2024 14:55:16 | 4.1100 | 4.2000 | 477144.6650 | 114044 | 118 | 4.1100 | 4.2050 | 4.1850 | 0.0700 | 1.69 | 4.1300 | Closed |
| MCAB | REGS | 02.05.2024 13:35:11 | 0.0350 | 0.0348 | 12320.9266 | 397779 | 30 | 0.0302 | 0.0350 | 0.0310 | -0.0006 | -1.69 | 0.0354 | Closed |
| MECF | REGS | 02.05.2024 11:54:21 | 0.1020 | 0.1020 | 920.8560 | 9028 | 1 | 0.1020 | 0.1020 | 0.1020 | -0.0130 | -11.3 | 0.1150 | Closed |
| OIL | REGS | 02.05.2024 14:32:24 | 0.1175 | 0.1215 | 5500.8400 | 45660 | 20 | 0.1175 | 0.1215 | 0.1205 | 0.0040 | 3.4 | 0.1175 | Closed |
| ONE | REGS | 02.05.2024 14:50:24 | 0.8720 | 0.8820 | 679178.8660 | 770108 | 164 | 0.8720 | 0.8880 | 0.8820 | 0.0100 | 1.15 | 0.8720 | Closed |
| PBK | REGS | 02.05.2024 14:14:14 | 0.0830 | 0.0830 | 448.2000 | 5400 | 3 | 0.0830 | 0.0830 | 0.0830 | 0.0000 | 0 | 0.0830 | Closed |
| PRD26 | ORDB | 02.05.2024 12:14:18 | 107.9900 | 107.9900 | 184.2000 | 11 | 1 | 107.9900 | 107.9900 | 107.9900 | 11.9800 | 12.48 | 96.0100 | Closed |
| PREB | REGS | 02.05.2024 14:38:58 | 3.8600 | 3.8800 | 19272.5000 | 4980 | 15 | 3.8600 | 3.8800 | 3.8800 | 0.0200 | 0.52 | 3.8600 | Closed |
| PTENGETF | REGS | 02.05.2024 14:41:13 | 6.7480 | 6.8000 | 22982.9840 | 3397 | 44 | 6.7460 | 6.8000 | 6.7660 | 0.0970 | 1.45 | 6.7030 | Closed |
| PTR | REGS | 02.05.2024 14:41:02 | 0.6300 | 0.6260 | 17086.0520 | 27044 | 22 | 0.6220 | 0.6440 | 0.6320 | -0.0040 | -0.63 | 0.6300 | Closed |
| R2406AE | EREGT | 02.05.2024 08:42:07 | 99.9499 | 99.7000 | 109309.8600 | 216 | 4 | 99.7000 | 99.9499 | 99.7129 | 0.0000 | 0 | 99.7000 | Closed |
| R2408A | REGT | 02.05.2024 14:53:24 | 99.8000 | 99.8000 | 2784.2400 | 27 | 3 | 99.8000 | 99.8000 | 99.8000 | 0.0000 | 0 | 99.8000 | Closed |
| R2408B | REGT | 02.05.2024 14:51:50 | 100.7890 | 100.7890 | 1808.2900 | 17 | 2 | 100.7890 | 100.7890 | 100.7890 | 0.0140 | 0.01 | 100.7750 | Closed |
| R2408C | REGT | 02.05.2024 14:47:27 | 100.0000 | 100.2900 | 9127.9500 | 87 | 6 | 99.9500 | 100.2900 | 100.0987 | 0.3375 | 0.34 | 99.9525 | Closed |
| R2410A | REGT | 02.05.2024 08:15:36 | 98.9676 | 98.9676 | 202.3600 | 2 | 1 | 98.9676 | 98.9676 | 98.9676 | -0.0125 | -0.01 | 98.9801 | Closed |
| R2410B | REGT | 02.05.2024 08:32:53 | 100.4001 | 100.8498 | 1779.6700 | 17 | 2 | 100.4001 | 100.8498 | 100.4266 | 0.0498 | 0.05 | 100.8000 | Closed |
| R2410C | REGT | 02.05.2024 11:49:45 | 100.0000 | 100.1000 | 62939.8900 | 607 | 6 | 100.0000 | 100.1000 | 100.0201 | -0.0900 | -0.09 | 100.1900 | Closed |
| R2412A | REGT | 02.05.2024 13:28:30 | 99.4289 | 98.8650 | 22278.2700 | 221 | 5 | 98.8650 | 99.4289 | 98.9840 | -0.5639 | -0.57 | 99.4289 | Closed |
| R2412BE | EREGT | 02.05.2024 08:27:16 | 100.0000 | 100.0000 | 9596.9000 | 19 | 2 | 100.0000 | 100.0000 | 100.0000 | -0.3999 | -0.4 | 100.3999 | Closed |
| R2412C | REGT | 02.05.2024 07:31:01 | 100.7870 | 100.7870 | 2062.4000 | 20 | 1 | 100.7870 | 100.7870 | 100.7870 | 0.8120 | 0.81 | 99.9750 | Closed |
| R2503A | REGT | 02.05.2024 07:36:20 | 99.9999 | 99.9999 | 1212.4800 | 12 | 1 | 99.9999 | 99.9999 | 99.9999 | 0.2596 | 0.26 | 99.7403 | Closed |
| R2504A | REGT | 02.05.2024 07:00:00 | 99.7500 | 99.7500 | 200.4600 | 2 | 1 | 99.7500 | 99.7500 | 99.7500 | 0.2490 | 0.25 | 99.5010 | Closed |
| R2504AE | EREGT | 02.05.2024 10:15:41 | 100.1500 | 100.1500 | 9981.6000 | 20 | 1 | 100.1500 | 100.1500 | 100.1500 | 0.1500 | 0.15 | 100.0000 | Closed |
| R2504B | REGT | 02.05.2024 14:49:42 | 100.8000 | 100.8000 | 171988.1100 | 1701 | 11 | 100.8000 | 100.8000 | 100.8000 | 0.0500 | 0.05 | 100.7500 | Closed |
| R2506A | REGT | 02.05.2024 12:04:10 | 101.3001 | 102.4490 | 24490.4300 | 226 | 5 | 101.2500 | 102.4490 | 101.5647 | 0.0291 | 0.03 | 102.4199 | Closed |
| R2508AE | EREGT | 02.05.2024 13:25:06 | 96.5000 | 96.8600 | 69861.9300 | 143 | 8 | 96.5000 | 96.8600 | 96.7227 | 0.0100 | 0.01 | 96.8500 | Closed |
| R2509A | REGT | 02.05.2024 14:38:52 | 102.4499 | 102.4200 | 45988.7800 | 428 | 5 | 102.4200 | 102.4499 | 102.4204 | 0.0000 | 0 | 102.4200 | Closed |
| R2512A | REGT | 02.05.2024 14:01:51 | 102.7999 | 102.2402 | 53737.0000 | 508 | 6 | 102.2402 | 102.8896 | 102.7615 | -0.5098 | -0.5 | 102.7500 | Closed |
| R2512AE | EREGT | 02.05.2024 14:54:08 | 95.6900 | 95.6900 | 2880.1800 | 6 | 1 | 95.6900 | 95.6900 | 95.6900 | 0.4292 | 0.45 | 95.2608 | Closed |
| R2603AE | EREGT | 02.05.2024 09:55:40 | 94.4962 | 94.4962 | 3768.9600 | 8 | 1 | 94.4962 | 94.4962 | 94.4962 | -0.0001 | 0 | 94.4963 | Closed |
| R2604A | REGT | 02.05.2024 13:33:43 | 102.0000 | 102.6000 | 166449.9000 | 1619 | 11 | 102.0000 | 102.6000 | 102.3102 | 0.6000 | 0.59 | 102.0000 | Closed |
| R2608A | REGT | 02.05.2024 14:53:14 | 101.6695 | 101.6581 | 22122.9400 | 207 | 7 | 101.3020 | 101.6695 | 101.3655 | -0.0117 | -0.01 | 101.6698 | Closed |
| R2610A | REGT | 02.05.2024 11:14:59 | 101.4999 | 101.4999 | 7291.2300 | 69 | 1 | 101.4999 | 101.4999 | 101.4999 | 0.0011 | 0 | 101.4988 | Closed |
| R2610AE | EREGT | 02.05.2024 11:54:07 | 93.0000 | 93.0000 | 49543.3400 | 106 | 2 | 93.0000 | 93.0000 | 93.0000 | 0.0000 | 0 | 93.0000 | Closed |
| R2612A | REGT | 02.05.2024 14:38:28 | 102.2390 | 102.2480 | 4515.8100 | 43 | 5 | 102.2390 | 102.2499 | 102.2478 | 0.6880 | 0.68 | 101.5600 | Closed |
| R2703A | REGT | 02.05.2024 09:01:38 | 100.6101 | 100.6101 | 1017.8000 | 10 | 1 | 100.6101 | 100.6101 | 100.6101 | -0.3779 | -0.37 | 100.9880 | Closed |
| R2704A | REGT | 02.05.2024 13:55:48 | 101.1500 | 101.0000 | 125340.8400 | 1238 | 19 | 100.5600 | 101.1500 | 100.9446 | -0.1499 | -0.15 | 101.1499 | Closed |
| R2804AE | EREGT | 02.05.2024 14:35:43 | 102.4870 | 102.4500 | 162703.3100 | 318 | 12 | 102.4000 | 102.4870 | 102.4558 | 0.0000 | 0 | 102.4500 | Closed |
| R2808AE | EREGT | 02.05.2024 13:05:05 | 101.1000 | 101.4600 | 38239.7800 | 73 | 8 | 101.1000 | 101.4600 | 101.1345 | 0.2600 | 0.26 | 101.2000 | Closed |
| R2810AE | EREGT | 02.05.2024 07:10:30 | 100.5500 | 100.5500 | 3093.9000 | 6 | 1 | 100.5500 | 100.5500 | 100.5500 | 0.0000 | 0 | 100.5500 | Closed |
| R2812AE | EREGT | 02.05.2024 07:00:00 | 101.4000 | 101.4000 | 15445.8000 | 30 | 1 | 101.4000 | 101.4000 | 101.4000 | -0.2000 | -0.2 | 101.6000 | Closed |
| R2903AE | EREGT | 02.05.2024 11:44:32 | 100.9998 | 100.9997 | 34459.0000 | 68 | 3 | 100.9997 | 100.9998 | 100.9997 | 0.9997 | 1 | 100.0000 | Closed |
| R2904AE | EREGT | 02.05.2024 09:38:33 | 100.5200 | 100.5200 | 2004.4800 | 4 | 1 | 100.5200 | 100.5200 | 100.5200 | 0.0000 | 0 | 100.5200 | Closed |
| RBBRETL3 | RGSP | 02.05.2024 13:08:39 | 8.8400 | 8.6900 | 19418.0000 | 2200 | 2 | 8.6900 | 8.8400 | 8.8300 | -0.6700 | -7.16 | 9.3600 | Closed |
| RBGLDTL6 | RGSP | 02.05.2024 09:55:24 | 22.8700 | 22.8700 | 182.9600 | 8 | 1 | 22.8700 | 22.8700 | 22.8700 | -3.9300 | -14.66 | 26.8000 | Closed |
| RBNAGTL3 | RGSP | 02.05.2024 08:57:53 | 3.2300 | 3.2300 | 646.0000 | 200 | 1 | 3.2300 | 3.2300 | 3.2300 | -0.3800 | -10.53 | 3.6100 | Closed |
| RBNAGTL7 | RGSP | 02.05.2024 14:18:35 | 0.9000 | 1.0200 | 7870.5000 | 8755 | 11 | 0.8600 | 1.0200 | 0.9000 | -0.2200 | -17.74 | 1.2400 | Closed |
| RBNAGTS1 | RGSP | 02.05.2024 11:46:39 | 2.9300 | 2.9500 | 3183.3300 | 1097 | 8 | 2.8700 | 2.9500 | 2.9000 | 0.3500 | 13.46 | 2.6000 | Closed |
| RBNAGTS2 | RGSP | 02.05.2024 07:15:00 | 3.7200 | 3.7200 | 576.6000 | 155 | 1 | 3.7200 | 3.7200 | 3.7200 | 0.2700 | 7.83 | 3.4500 | Closed |
| RBSFGTL5 | RGSP | 02.05.2024 07:59:28 | 14.4800 | 14.4800 | 7240.0000 | 500 | 1 | 14.4800 | 14.4800 | 14.4800 | 0.4900 | 3.5 | 13.9900 | Closed |
| RBSLVTL3 | RGSP | 02.05.2024 14:20:26 | 2.6800 | 2.8100 | 2961.0000 | 1100 | 3 | 2.6800 | 2.8100 | 2.6900 | 0.0200 | 0.72 | 2.7900 | Closed |
| RBSNGTL4 | RGSP | 02.05.2024 12:21:39 | 15.0900 | 15.2400 | 712.9800 | 47 | 3 | 15.0900 | 15.2400 | 15.1700 | -0.4700 | -2.99 | 15.7100 | Closed |
| RBTTSTL1 | RGSP | 02.05.2024 10:28:37 | 14.1400 | 14.1400 | 2121.0000 | 150 | 1 | 14.1400 | 14.1400 | 14.1400 | -0.4000 | -2.75 | 14.5400 | Closed |
| RCBRDTL3 | RGSP | 02.05.2024 13:04:30 | 15.0000 | 15.0900 | 15018.0000 | 1000 | 2 | 15.0000 | 15.0900 | 15.0200 | 1.0300 | 7.33 | 14.0600 | Closed |
| RCEVERTL3 | RGSP | 02.05.2024 12:32:37 | 3.4700 | 3.4700 | 17350.0000 | 5000 | 1 | 3.4700 | 3.4700 | 3.4700 | 0.0000 | 0 | 3.4700 | Closed |
| RCFPTL7 | RGSP | 02.05.2024 09:44:10 | 10.3200 | 10.0700 | 9309.6500 | 914 | 3 | 10.0700 | 10.3200 | 10.1900 | 0.1600 | 1.61 | 9.9100 | Closed |
| RCONE24F1 | RGSP | 02.05.2024 13:18:56 | 0.0090 | 0.0090 | 123.0000 | 15800 | 4 | 0.0050 | 0.0090 | 0.0080 | -0.0020 | -18.18 | 0.0110 | Closed |
| RCONETL3 | RGSP | 02.05.2024 13:17:50 | 0.2400 | 0.2400 | 1920.0000 | 8000 | 4 | 0.2400 | 0.2400 | 0.2400 | 0.0200 | 9.09 | 0.2200 | Closed |
| RCROTX | RGSP | 02.05.2024 09:05:27 | 1070.2300 | 1070.2300 | 1070.2300 | 1 | 1 | 1070.2300 | 1070.2300 | 1070.2300 | 2.1500 | 0.2 | 1068.0800 | Closed |
| RCSPX | RGSP | 02.05.2024 09:28:08 | 234.6700 | 234.6700 | 4928.0700 | 21 | 1 | 234.6700 | 234.6700 | 234.6700 | -2.5600 | -1.08 | 237.2300 | Closed |
| RMAH | REGS | 02.05.2024 14:50:24 | 0.7040 | 0.7040 | 3999.4240 | 5681 | 7 | 0.7040 | 0.7040 | 0.7040 | 0.0040 | 0.57 | 0.7000 | Closed |
| ROC1 | REGS | 02.05.2024 09:44:10 | 8.4000 | 8.4000 | 25452.0000 | 3030 | 2 | 8.4000 | 8.4000 | 8.4000 | 0.1500 | 1.82 | 8.2500 | Closed |
| ROCE | REGS | 02.05.2024 10:53:02 | 0.1775 | 0.1755 | 318.6510 | 1802 | 5 | 0.1755 | 0.1775 | 0.1770 | -0.0015 | -0.85 | 0.1770 | Closed |
| RPH | REGS | 02.05.2024 14:02:57 | 0.1930 | 0.1900 | 1902.1790 | 10000 | 3 | 0.1900 | 0.1930 | 0.1900 | -0.0030 | -1.55 | 0.1930 | Closed |
| RRC | REGS | 02.05.2024 13:40:44 | 0.0725 | 0.0730 | 3538.1585 | 48676 | 7 | 0.0725 | 0.0730 | 0.0725 | 0.0005 | 0.69 | 0.0725 | Closed |
| SAFE | REGS | 02.05.2024 14:57:56 | 2.4500 | 2.4500 | 97010.5900 | 40220 | 39 | 2.4000 | 2.4600 | 2.4100 | 0.0000 | 0 | 2.4500 | Closed |
| SCD | REGS | 02.05.2024 14:19:23 | 3.2600 | 3.2600 | 1617.4200 | 497 | 5 | 3.1800 | 3.2600 | 3.2600 | 0.0000 | 0 | 3.2600 | Closed |
| SFG | REGS | 02.05.2024 14:55:13 | 33.8000 | 34.4000 | 216942.6000 | 6308 | 71 | 33.8000 | 34.5000 | 34.4000 | 0.7000 | 2.08 | 33.7000 | Closed |
| SIF4 | REGS | 02.05.2024 14:21:51 | 1.4850 | 1.4800 | 11143.3800 | 7516 | 5 | 1.4800 | 1.4850 | 1.4850 | -0.0250 | -1.66 | 1.5050 | Closed |
| SNG | REGS | 02.05.2024 14:57:47 | 52.7000 | 52.2000 | 1480534.5000 | 28328 | 264 | 52.0000 | 52.8000 | 52.3000 | -0.3000 | -0.57 | 52.5000 | Closed |
| SNN | REGS | 02.05.2024 14:51:16 | 49.2000 | 49.1500 | 2746810.5500 | 56365 | 359 | 48.3500 | 49.2500 | 48.7500 | -0.0500 | -0.1 | 49.2000 | Closed |
| SNO | REGS | 02.05.2024 11:55:55 | 6.6000 | 6.6000 | 257.4000 | 39 | 1 | 6.6000 | 6.6000 | 6.6000 | -0.1000 | -1.49 | 6.7000 | Closed |
| SNP | REGS | 02.05.2024 14:55:26 | 0.7070 | 0.7060 | 3663371.6140 | 5194141 | 638 | 0.7000 | 0.7080 | 0.7055 | 0.0150 | 2.17 | 0.6910 | Closed |
| SOCP | REGS | 02.05.2024 14:01:42 | 1.8650 | 1.9000 | 5527.4000 | 2940 | 6 | 1.8600 | 1.9050 | 1.8800 | 0.0050 | 0.26 | 1.8950 | Closed |
| STZ | REGS | 02.05.2024 09:18:15 | 0.2580 | 0.2600 | 129.7540 | 506 | 4 | 0.2400 | 0.2600 | 0.2560 | 0.0000 | 0 | 0.2600 | Closed |
| TBK | REGS | 02.05.2024 13:21:19 | 18.4000 | 18.4000 | 31380.6500 | 1694 | 22 | 18.4000 | 19.0000 | 18.5000 | 0.0000 | 0 | 18.4000 | Closed |
| TBM | REGS | 02.05.2024 13:23:26 | 0.3150 | 0.3150 | 15533.8400 | 49272 | 26 | 0.3150 | 0.3160 | 0.3150 | 0.0000 | 0 | 0.3150 | Closed |
| TEL | REGS | 02.05.2024 14:50:24 | 29.3000 | 29.3500 | 309522.6500 | 10549 | 80 | 29.1000 | 29.5000 | 29.3500 | -0.1500 | -0.51 | 29.5000 | Closed |
| TGN | REGS | 02.05.2024 14:50:24 | 18.9000 | 19.1800 | 399193.9000 | 20886 | 133 | 18.6800 | 19.4000 | 19.1200 | 0.2800 | 1.48 | 18.9000 | Closed |
| TLV | REGS | 02.05.2024 14:51:22 | 28.6500 | 28.9500 | 10096982.9500 | 348040 | 661 | 28.6500 | 29.2000 | 29.0000 | 0.5500 | 1.94 | 28.4000 | Closed |
| TRANSI | REGS | 02.05.2024 14:27:29 | 0.3240 | 0.3270 | 191723.3450 | 587374 | 35 | 0.3240 | 0.3280 | 0.3260 | 0.0030 | 0.93 | 0.3240 | Closed |
| TRP | REGS | 02.05.2024 14:44:19 | 0.5630 | 0.5610 | 304409.2220 | 543199 | 101 | 0.5570 | 0.5630 | 0.5600 | -0.0030 | -0.53 | 0.5640 | Closed |
| TTS | REGS | 02.05.2024 14:54:06 | 26.8000 | 26.7000 | 221871.0000 | 8322 | 101 | 26.5500 | 26.9000 | 26.6500 | -0.1000 | -0.37 | 26.8000 | Closed |
| TUFE | REGS | 02.05.2024 10:59:06 | 0.2900 | 0.2900 | 578.0000 | 2000 | 3 | 0.2880 | 0.2900 | 0.2900 | 0.0000 | 0 | 0.2900 | Closed |
| TVBETETF | REGS | 02.05.2024 14:59:09 | 26.1350 | 26.2150 | 669576.5250 | 25576 | 442 | 26.1000 | 26.2900 | 26.1800 | 0.4350 | 1.69 | 25.7800 | Closed |
| UAM | REGS | 02.05.2024 10:46:54 | 0.6000 | 0.6000 | 8650.6300 | 14000 | 8 | 0.6000 | 0.6500 | 0.6200 | 0.0000 | 0 | 0.6000 | Closed |
| UCM | REGS | 02.05.2024 13:44:59 | 0.5500 | 0.5450 | 2060.2500 | 4080 | 7 | 0.5000 | 0.5500 | 0.5050 | 0.0000 | 0 | 0.5450 | Closed |
| VNC | REGS | 02.05.2024 10:49:18 | 0.1505 | 0.1540 | 6923.9800 | 45870 | 9 | 0.1505 | 0.1540 | 0.1510 | -0.0030 | -1.91 | 0.1570 | Closed |
| WINE | REGS | 02.05.2024 14:59:55 | 14.4000 | 14.9800 | 678017.4000 | 46046 | 127 | 14.4000 | 15.0200 | 14.7200 | 0.5800 | 4.03 | 14.4000 | Closed |
Indices
| Code | Last Update Time | Open Value | Current Value | Low Value | High Value | Net Change | Prc Change |
|---|---|---|---|---|---|---|---|
| BETPlus | 02.05.2024 14:50:24 | 2519.24 | 2542.77 | 2519.05 | 2549.58 | 23.53 | 0.93 |
| BETAeRO | 02.05.2024 15:00:00 | 1051.13 | 1054.57 | 1050.98 | 1056.82 | 3.44 | 0.33 |
| BET-XT-TRN | 02.05.2024 14:50:24 | 2918.79 | 2940.77 | 2917.65 | 2947.42 | 21.98 | 0.75 |
| BET-XT-TR | 02.05.2024 14:50:24 | 2982.66 | 3005.12 | 2981.49 | 3011.92 | 22.46 | 0.75 |
| BET-XT | 02.05.2024 14:50:24 | 1453.84 | 1464.79 | 1453.27 | 1468.1 | 10.95 | 0.75 |
| BET-TRN | 02.05.2024 14:50:24 | 34583.46 | 34907.14 | 34582.81 | 35008.14 | 323.68 | 0.94 |
| BET-TR | 02.05.2024 14:50:24 | 35399.37 | 35730.69 | 35398.71 | 35834.07 | 331.32 | 0.94 |
| BET-NG | 02.05.2024 14:50:24 | 1223.09 | 1230.92 | 1222.9 | 1233.24 | 7.83 | 0.64 |
| BET-FI | 02.05.2024 14:50:24 | 60331.28 | 60122.56 | 59966.83 | 60600.02 | -208.72 | -0.35 |
| BET-BK | 02.05.2024 14:50:24 | 3137.7 | 3164.24 | 3136.2 | 3167.31 | 26.54 | 0.85 |
| BET | 02.05.2024 14:50:24 | 17060.94 | 17220.62 | 17060.62 | 17270.44 | 159.68 | 0.94 |
| RTL | 02.05.2024 14:59:52 | 37442.02 | 37780.44 | 37442.02 | 37899.99 | 335.09 | 0.89 |