BVB

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	03.01.2023 09:00:28	42.8000	42.8000	1712000.0000	40000	1	42.8000	42.8000	42.8000	0.0000	0	44.0000	Open
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	28.03.2023 08:33:32	44.4500	44.4500	84587.0500	1905	64	44.3000	44.5000	44.4000	0.4500	1.02	44.0000	Open

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
ALR	REGS	28.03.2023 08:06:39	1.7550	1.7500	425.9650	243	2	1.7500	1.7550	1.7550	0.0250	1.45	1.7250	Open
ALU	REGS	28.03.2023 08:05:40	1.9300	1.9300	42239.5300	21896	11	1.9200	1.9350	1.9300	0.0000	0	1.9300	Open
AQ	REGS	28.03.2023 08:29:49	0.6500	0.6600	12936.4200	19618	11	0.6500	0.6660	0.6600	0.0120	1.85	0.6480	Open
ARS	REGS	28.03.2023 08:01:35	7.7000	7.6000	777.7000	102	2	7.6000	7.7000	7.6000	-0.1500	-1.94	7.7500	Open
ATB	REGS	28.03.2023 08:20:52	0.5620	0.5620	502.9900	895	1	0.5620	0.5620	0.5620	0.0020	0.36	0.5600	Open
BCM	REGS	28.03.2023 08:29:54	0.0850	0.0850	1700.0000	20000	2	0.0850	0.0850	0.0850	0.0000	0	0.0850	Open
BIO	REGS	28.03.2023 08:27:35	0.6400	0.6420	4529.8360	7058	6	0.6400	0.6420	0.6420	-0.0020	-0.31	0.6440	Open
BKAURTS9	RGSP	28.03.2023 07:44:42	1.7800	1.7800	1.7800	1	1	1.7800	1.7800	1.7800	0.0300	1.71	1.7500	Open
BKDOWTLA9	RGSP	28.03.2023 07:16:18	2.1300	2.1300	1065.0000	500	1	2.1300	2.1300	2.1300	0.0700	3.4	2.0600	Open
BKDOWTLB2	RGSP	28.03.2023 07:38:39	16.2800	16.3500	13382.8400	821	7	16.2600	16.3500	16.3000	0.7500	4.81	15.6000	Open
BKDOWTLD6	RGSP	28.03.2023 07:49:58	4.0900	4.0900	8.1800	2	1	4.0900	4.0900	4.0900	0.1100	2.76	3.9800	Open
BKDOWTLD9	RGSP	28.03.2023 08:20:25	9.0800	8.9800	678512.8400	75167	29	8.9100	9.2100	9.0300	0.7600	9.25	8.2200	Open
BKDOWTLE1	RGSP	28.03.2023 07:35:16	1.2900	1.2900	944.6700	738	3	1.2800	1.2900	1.2800	0.0800	6.61	1.2100	Open
BKDOWTSC4	RGSP	28.03.2023 07:52:39	1.9700	1.9700	2265.5000	1150	2	1.9700	1.9700	1.9700	-0.0700	-3.43	2.0400	Open
BKDOWTSD4	RGSP	28.03.2023 07:35:14	1.7500	1.7500	875.0000	500	1	1.7500	1.7500	1.7500	-0.0800	-4.37	1.8300	Open
BKDOWTSD7	RGSP	28.03.2023 08:21:57	15.0800	15.2000	12944.1600	858	9	15.0000	15.2000	15.0900	-0.6900	-4.34	15.8900	Open
BKDOWTSE8	RGSP	28.03.2023 07:32:59	10.3200	10.3200	320539.2000	31060	2	10.3200	10.3200	10.3200	-0.7900	-7.11	11.1100	Open
BKDOWTSE9	RGSP	28.03.2023 08:02:39	6.5300	6.6300	386320.6600	58615	22	6.4500	6.6300	6.5900	-0.7300	-9.92	7.3600	Open
BKWTITL11	RGSP	28.03.2023 08:24:25	2.4400	2.5300	27321.6500	10990	15	2.4400	2.5300	2.4900	0.2200	9.52	2.3100	Open
BKWTITL14	RGSP	28.03.2023 08:10:17	6.1800	6.3800	29940.5200	4796	12	6.1800	6.3800	6.2400	1.0800	20.38	5.3000	Open
BKWTITS20	RGSP	28.03.2023 08:10:17	4.2500	4.2500	497.2500	117	1	4.2500	4.2500	4.2500	-0.2200	-4.92	4.4700	Open
BKWTITS26	RGSP	28.03.2023 07:16:16	7.0600	7.0600	2506.3000	355	1	7.0600	7.0600	7.0600	-1.0100	-12.52	8.0700	Open
BKWTITS27	RGSP	28.03.2023 08:31:16	2.3600	2.3400	991.1000	425	3	2.3000	2.3600	2.3300	-0.2200	-8.59	2.5600	Open
BKWTITS28	RGSP	28.03.2023 08:24:25	4.9500	4.7200	9074.0800	1882	5	4.7200	4.9500	4.8200	-1.2400	-20.81	5.9600	Open
BNET	REGS	28.03.2023 07:00:03	0.3005	0.3005	93.1550	310	1	0.3005	0.3005	0.3005	0.0005	0.17	0.3000	Open
BRD	REGS	28.03.2023 08:27:31	12.1000	12.0600	129180.7600	10735	52	12.0000	12.1400	12.0400	0.0200	0.17	12.0400	Open
BRK	REGS	28.03.2023 08:23:44	0.1144	0.1156	4111.9672	36182	9	0.1122	0.1156	0.1136	0.0012	1.05	0.1144	Open
BRM	REGS	28.03.2023 07:37:02	2.2800	2.4800	35.2000	15	2	2.2800	2.4800	2.3400	0.0000	0	2.4800	Open
BVB	REGS	28.03.2023 08:30:56	45.6000	46.8000	28958.9000	626	38	45.6000	46.8000	46.3000	1.7000	3.77	45.1000	Open
CMF	REGS	28.03.2023 07:40:20	1.9700	1.9700	327.0200	166	1	1.9700	1.9700	1.9700	0.0700	3.68	1.9000	Open
CMP	REGS	28.03.2023 07:35:19	0.4250	0.4250	6375.0000	15000	2	0.4250	0.4250	0.4250	-0.0130	-2.97	0.4380	Open
COMI	REGS	28.03.2023 08:10:16	0.0045	0.0045	459.0000	102000	3	0.0045	0.0045	0.0045	0.0000	0	0.0045	Open
COTE	REGS	28.03.2023 07:37:12	74.8000	74.4000	11082.2000	148	10	74.4000	75.0000	74.8000	-0.6000	-0.8	75.0000	Open
DAFR	REGS	28.03.2023 08:10:19	0.0140	0.0134	1156.7620	84833	3	0.0134	0.0140	0.0136	-0.0006	-4.29	0.0140	Open
DIGI	REGS	28.03.2023 08:12:12	33.7000	33.7000	4739.4000	141	8	33.6000	33.7000	33.6000	0.3000	0.9	33.4000	Open
EBDAXTS72	RGSP	28.03.2023 07:29:30	82.2000	83.4000	44013.0000	534	5	82.2000	83.4000	82.4000	-4.3000	-4.9	87.7000	Open
EBDAXTS73	RGSP	28.03.2023 07:29:22	151.2000	150.8000	3776.0000	25	5	150.8000	151.4000	151.0000	-2.0000	-1.31	152.8000	Open
EBDAXTS74	RGSP	28.03.2023 07:16:52	53.1000	53.1000	531.0000	10	1	53.1000	53.1000	53.1000	-5.3000	-9.08	58.4000	Open
EBEBSTL39	RGSP	28.03.2023 07:15:03	4.2000	4.2000	420.0000	100	1	4.2000	4.2000	4.2000	0.3300	8.53	3.8700	Open
EBEUSDTS28	RGSP	28.03.2023 07:33:05	1.6300	1.5900	5625.0000	3500	2	1.5900	1.6300	1.6100	-0.1700	-9.66	1.7600	Open
EBGLD1	RGSP	28.03.2023 08:00:57	287.8000	298.0000	1171.6000	4	2	287.8000	298.0000	293.0000	8.4000	2.9	289.6000	Open
EBS	REGS	28.03.2023 08:23:31	142.0000	143.5000	13941.8000	97	8	142.0000	146.0000	143.7500	1.5000	1.06	142.0000	Open
EBSNPTL12	RGSP	28.03.2023 07:15:00	3.0500	3.0500	76.2500	25	1	3.0500	3.0500	3.0500	0.1400	4.81	2.9100	Open
EBSPTS48	RGSP	28.03.2023 07:17:51	39.3800	39.3800	787.6000	20	1	39.3800	39.3800	39.3800	-0.3000	-0.76	39.6800	Open
EBVWTL11	RGSP	28.03.2023 07:31:21	24.0200	24.0200	480.4000	20	1	24.0200	24.0200	24.0200	0.7900	3.4	23.2300	Open
EBWTITL69	RGSP	28.03.2023 07:15:35	132.7000	132.7000	1061.6000	8	1	132.7000	132.7000	132.7000	18.0200	15.71	114.6800	Open
EFO	REGS	28.03.2023 08:09:38	0.2570	0.2570	668.2000	2600	2	0.2570	0.2570	0.2570	0.0000	0	0.2570	Open
EL	REGS	28.03.2023 08:13:49	8.6300	8.6700	19597.2100	2272	16	8.5500	8.7000	8.6300	0.0400	0.46	8.6300	Open
ELJ	REGS	28.03.2023 07:02:13	0.1340	0.1350	854.1400	6364	2	0.1340	0.1350	0.1340	0.0060	4.65	0.1290	Open
ELMA	REGS	28.03.2023 08:16:35	0.1700	0.1710	4083.8700	24011	3	0.1700	0.1710	0.1700	0.0050	3.01	0.1660	Open
EVER	REGS	28.03.2023 07:48:20	1.2850	1.2750	7312.2950	5721	8	1.2750	1.2850	1.2800	-0.0050	-0.39	1.2800	Open
FP	REGS	28.03.2023 08:30:35	2.1200	2.1350	1127007.5650	529130	46	2.1200	2.1350	2.1300	0.0150	0.71	2.1200	Open
IARV	REGS	28.03.2023 07:00:03	10.1500	10.1500	111.6500	11	1	10.1500	10.1500	10.1500	0.1500	1.5	10.0000	Open
IMP	REGS	28.03.2023 07:04:46	0.3500	0.3500	997.5000	2850	1	0.3500	0.3500	0.3500	0.0070	2.04	0.3430	Open
M	REGS	28.03.2023 08:26:16	17.3800	17.3000	33796.1200	1961	24	17.0600	17.3800	17.2400	-0.0800	-0.46	17.3800	Open
MCAB	REGS	28.03.2023 07:16:44	0.1405	0.1405	1405.0000	10000	1	0.1405	0.1405	0.1405	-0.0005	-0.35	0.1410	Open
MECF	REGS	28.03.2023 07:09:28	0.1400	0.1420	1008.1420	7201	2	0.1400	0.1420	0.1400	0.0020	1.43	0.1400	Open
NAPO	REGS	28.03.2023 07:00:03	4.0600	4.0600	406.0000	100	3	4.0600	4.0600	4.0600	-0.2400	-5.58	4.3000	Open
OIL	REGS	28.03.2023 08:28:18	0.1330	0.1400	114437.4825	839442	76	0.1330	0.1405	0.1365	0.0070	5.26	0.1330	Open
ONE	REGS	28.03.2023 08:28:19	0.8320	0.8320	11623.8940	14009	22	0.8260	0.8320	0.8300	0.0030	0.36	0.8290	Open
PBK	REGS	28.03.2023 07:00:03	0.0842	0.0842	98.0930	1165	1	0.0842	0.0842	0.0842	0.0000	0	0.0842	Open
PREB	REGS	28.03.2023 07:51:29	1.8700	1.8400	37434.2500	20320	11	1.8400	1.9900	1.8400	-0.0700	-3.66	1.9100	Open
PTENGETF	REGS	28.03.2023 08:32:02	4.9505	4.9685	11214.9555	2258	13	4.9505	4.9690	4.9670	0.0180	0.36	4.9505	Open
PTR	REGS	28.03.2023 08:02:00	0.5760	0.5760	622.0800	1080	3	0.5760	0.5760	0.5760	-0.0020	-0.35	0.5780	Open
R2306A	REGT	28.03.2023 07:12:03	99.9900	100.0700	5485.8800	52	2	99.9900	100.0700	99.9977	0.3200	0.32	99.7500	Open
R2309AE	EREGT	28.03.2023 08:09:41	98.4100	98.4100	24547.0000	50	2	98.4100	98.4100	98.4100	-1.5900	-1.59	100.0000	Open
R2312A	REGT	28.03.2023 08:25:14	97.8950	97.8950	2479.2500	25	3	97.8950	97.8950	97.8950	0.0050	0.01	97.8900	Open
R2312AE	EREGT	28.03.2023 07:00:01	98.8902	98.8902	4921.7000	10	1	98.8902	98.8902	98.8902	-1.1098	-1.11	100.0000	Open
R2312B	REGT	28.03.2023 07:16:46	100.5000	100.5000	4614.7500	45	1	100.5000	100.5000	100.5000	0.3700	0.37	100.1300	Open
R2403A	REGT	28.03.2023 07:53:46	96.0001	96.0000	29583.4000	308	3	96.0000	96.0001	96.0000	0.0000	0	96.0000	Open
R2410A	REGT	28.03.2023 07:42:33	94.6001	94.4501	31329.8500	325	5	94.4501	94.6001	94.5996	-0.3399	-0.36	94.7900	Open
R2504A	REGT	28.03.2023 08:20:44	96.9800	96.9800	4843.5000	50	1	96.9800	96.9800	96.9800	0.0000	0	96.9800	Open
R2506A	REGT	28.03.2023 07:50:20	101.2900	101.2900	8472.7500	79	2	101.2900	101.2900	101.2900	-0.0600	-0.06	101.3500	Open
R2509A	REGT	28.03.2023 07:28:17	101.4650	101.0000	12839.8600	122	3	101.0000	101.4650	101.0839	0.1100	0.11	100.8900	Open
R2512A	REGT	28.03.2023 08:11:01	102.1999	102.1999	1981.4500	19	3	102.0001	102.1999	102.1368	0.1999	0.2	102.0000	Open
R2512AE	EREGT	28.03.2023 07:22:04	91.3900	91.3900	21812.6400	48	1	91.3900	91.3900	91.3900	-0.0099	-0.01	91.3999	Open
R2603AE	EREGT	28.03.2023 08:27:01	89.5900	90.0999	66470.9400	150	2	89.5900	90.0999	89.6648	1.3099	1.48	88.7900	Open
R2610AE	EREGT	28.03.2023 08:02:36	88.9000	88.0000	16271.4900	37	5	88.0000	88.9000	88.2432	-1.2000	-1.35	89.2000	Open
RCTLV23L1	RGSP	28.03.2023 07:38:15	0.0500	0.0600	127.5000	2500	2	0.0500	0.0600	0.0500	0.0000	0	0.0600	Open
RMAH	REGS	28.03.2023 08:09:18	0.6240	0.6240	914.1600	1465	2	0.6240	0.6240	0.6240	0.0000	0	0.6240	Open
ROCE	REGS	28.03.2023 08:28:03	0.4790	0.4830	12979.7850	26895	8	0.4790	0.4830	0.4830	0.0080	1.68	0.4750	Open
RPH	REGS	28.03.2023 07:00:03	0.1920	0.1920	1.9200	10	1	0.1920	0.1920	0.1920	0.0000	0	0.1920	Open
RRC	REGS	28.03.2023 08:27:04	0.0810	0.0810	279.4500	3450	1	0.0810	0.0810	0.0810	-0.0020	-2.41	0.0830	Open
SAFE	REGS	28.03.2023 07:53:17	2.8600	2.8600	1718.8600	601	4	2.8600	2.8600	2.8600	0.0000	0	2.8600	Open
SFG	REGS	28.03.2023 08:14:36	15.7000	15.7000	157.0000	10	1	15.7000	15.7000	15.7000	0.0000	0	15.7000	Open
SIF1	REGS	28.03.2023 07:48:33	2.4000	2.4000	4857.6000	2024	2	2.4000	2.4000	2.4000	-0.0100	-0.41	2.4100	Open
SIF4	REGS	28.03.2023 07:56:11	1.1500	1.1200	2533.7900	2254	4	1.1200	1.1500	1.1250	0.0000	0	1.1200	Open
SIF5	REGS	28.03.2023 08:21:46	1.7100	1.7000	9254.1900	5431	8	1.7000	1.7100	1.7050	-0.0100	-0.58	1.7100	Open
SNG	REGS	28.03.2023 08:34:02	38.4000	38.4500	274258.0000	7132	67	38.3500	38.5500	38.4500	0.1500	0.39	38.3000	Open
SNN	REGS	28.03.2023 08:33:32	44.4500	44.4500	84587.0500	1905	64	44.3000	44.5000	44.4000	0.4500	1.02	44.0000	Open
SNP	REGS	28.03.2023 08:33:49	0.4680	0.4715	902235.7560	1918126	151	0.4680	0.4720	0.4705	0.0035	0.75	0.4680	Open
STK	REGS	28.03.2023 07:00:03	70.0000	70.0000	70.0000	1	1	70.0000	70.0000	70.0000	0.5000	0.72	69.5000	Open
TBK	REGS	28.03.2023 08:31:11	20.5000	20.4000	10492.6000	516	9	20.3000	20.5000	20.3000	-0.1000	-0.49	20.5000	Open
TBM	REGS	28.03.2023 08:08:05	0.2270	0.2280	3136.4000	13800	4	0.2270	0.2280	0.2270	0.0050	2.24	0.2230	Open
TEL	REGS	28.03.2023 08:31:05	23.3000	23.5000	23593.6000	1000	23	23.3000	23.7000	23.6000	0.1000	0.43	23.4000	Open
TGN	REGS	28.03.2023 08:29:18	314.0000	313.5000	160052.0000	511	24	312.5000	314.0000	313.0000	0.0000	0	313.5000	Open
TLV	REGS	28.03.2023 08:31:01	19.6200	19.7000	796397.2600	40464	72	19.6000	19.7000	19.6800	0.0600	0.31	19.6400	Open
TRANSI	REGS	28.03.2023 08:12:24	0.2870	0.2810	12845.9520	45630	11	0.2800	0.2870	0.2820	-0.0010	-0.35	0.2820	Open
TRP	REGS	28.03.2023 08:27:31	0.5470	0.5470	23056.9740	42227	26	0.5420	0.5470	0.5460	0.0000	0	0.5470	Open
TTS	REGS	28.03.2023 08:33:47	12.7000	12.7000	1281.0000	101	5	12.6200	12.7000	12.6800	0.0800	0.63	12.6200	Open
TUFE	REGS	28.03.2023 07:54:33	0.2820	0.2700	3464.6400	12600	6	0.2700	0.2820	0.2760	-0.0280	-9.4	0.2980	Open
TVBETETF	REGS	28.03.2023 08:30:13	18.3000	18.2540	57547.4440	3148	52	18.2100	18.3220	18.2800	0.5080	2.86	17.7460	Open
UCM	REGS	28.03.2023 07:01:52	0.3900	0.3900	497.2500	1275	1	0.3900	0.3900	0.3900	-0.0100	-2.5	0.4000	Open
VNC	REGS	28.03.2023 08:14:38	0.1660	0.1625	2439.4230	15001	4	0.1625	0.1660	0.1625	-0.0035	-2.11	0.1660	Open
WINE	REGS	28.03.2023 08:30:14	9.0900	9.0400	5387.6600	593	8	9.0300	9.1000	9.0900	-0.0500	-0.55	9.0900	Open

Indices

Code	Last Update Time	Open Value	Current Value	Low Value	High Value	Net Change	Prc Change
BETPlus	28.03.2023 08:47:41	1807.5	1814.62	1807.46	1816.64	7.12	0.39
BETAeRO	28.03.2023 08:43:11	881.46	880.12	878.16	881.86	-1.34	-0.15
BET-XT-TRN	28.03.2023 08:47:41	2019.34	2025.72	2019.34	2028.03	6.38	0.32
BET-XT-TR	28.03.2023 08:47:41	2028.82	2035.23	2028.82	2037.55	6.41	0.32
BET-XT	28.03.2023 08:47:41	1049.35	1052.67	1049.35	1053.87	3.32	0.32
BET-TRN	28.03.2023 08:47:41	23412.42	23507.32	23412.42	23534.81	94.9	0.41
BET-TR	28.03.2023 08:47:41	23530.19	23625.57	23530.19	23653.2	95.38	0.41
BET-NG	28.03.2023 08:46:49	908.9	911.67	908.85	914.3	2.77	0.3
BET-FI	28.03.2023 08:46:32	49805.41	49790.24	49666.95	50159.49	-15.17	-0.03
BET-BK	28.03.2023 08:47:41	2262.86	2269.93	2262.86	2274.5	7.07	0.31
BET	28.03.2023 08:47:41	12095.63	12144.66	12095.63	12158.86	49.03	0.41
RTL	28.03.2023 08:46:49	26560.13	26698.63	26560.13	26775.94	138.5	0.52

Trading Data Per Symbol

Trading Data Per Segment

Indices

NUCLEARELECTRICA

CNE CERNAVODA

FCN PITESTI

CONTACT