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 | 48.6000 | 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 | 26.04.2024 14:52:42 | 48.6500 | 49.0000 | 1785716.1000 | 36527 | 257 | 48.5500 | 49.0000 | 48.9000 | 0.4000 | 0.82 | 48.6000 | 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 | 26.04.2024 08:34:50 | 3.9000 | 3.9000 | 1435.2000 | 368 | 3 | 3.9000 | 3.9000 | 3.9000 | -0.0400 | -1.02 | 3.9400 | Closed |
| ALR | REGS | 26.04.2024 14:34:44 | 1.5400 | 1.5350 | 42138.4200 | 27621 | 27 | 1.5100 | 1.5400 | 1.5250 | 0.0050 | 0.33 | 1.5300 | Closed |
| ALT | REGS | 26.04.2024 11:05:42 | 0.0975 | 0.0975 | 516.7500 | 5300 | 4 | 0.0975 | 0.0975 | 0.0975 | 0.0000 | 0 | 0.0975 | Closed |
| ALU | REGS | 26.04.2024 14:18:43 | 2.7800 | 2.8200 | 9748.2600 | 3471 | 16 | 2.7800 | 2.8200 | 2.8100 | 0.0100 | 0.36 | 2.8100 | Closed |
| AQ | REGS | 26.04.2024 14:56:18 | 1.1850 | 1.1900 | 325130.0350 | 274460 | 50 | 1.1800 | 1.1900 | 1.1850 | 0.0050 | 0.42 | 1.1850 | Closed |
| ARM | REGS | 26.04.2024 07:32:56 | 0.2540 | 0.2540 | 0.2540 | 1 | 1 | 0.2540 | 0.2540 | 0.2540 | 0.0320 | 14.41 | 0.2220 | Closed |
| AROBS | REGS | 26.04.2024 14:40:01 | 0.8780 | 0.8900 | 107299.9440 | 120866 | 65 | 0.8780 | 0.8900 | 0.8880 | 0.0040 | 0.45 | 0.8860 | Closed |
| ARS | REGS | 26.04.2024 12:33:23 | 9.2800 | 9.2400 | 14168.3600 | 1542 | 17 | 9.1400 | 9.2800 | 9.1800 | -0.0400 | -0.43 | 9.2800 | Closed |
| ARTE | REGS | 26.04.2024 11:06:41 | 18.0000 | 17.4000 | 3821.9000 | 218 | 8 | 17.4000 | 18.0000 | 17.5000 | -0.6000 | -3.33 | 18.0000 | Closed |
| ATB | REGS | 26.04.2024 14:51:52 | 1.9300 | 1.9350 | 63581.0550 | 32875 | 74 | 1.9150 | 1.9450 | 1.9350 | 0.0050 | 0.26 | 1.9300 | Closed |
| BIO | REGS | 26.04.2024 14:53:40 | 0.8260 | 0.8260 | 12038.7580 | 14664 | 23 | 0.8120 | 0.8260 | 0.8220 | 0.0000 | 0 | 0.8260 | Closed |
| BKAURTL17 | RGSP | 26.04.2024 07:21:41 | 25.5500 | 25.5500 | 511.0000 | 20 | 1 | 25.5500 | 25.5500 | 25.5500 | 0.3800 | 1.51 | 25.1700 | Closed |
| BKAURTL20 | RGSP | 26.04.2024 12:40:21 | 4.2500 | 4.2700 | 5299.6700 | 1242 | 3 | 4.2500 | 4.2700 | 4.2700 | 0.1100 | 2.64 | 4.1600 | Closed |
| BKAURTL21 | RGSP | 26.04.2024 08:15:02 | 18.0000 | 18.0800 | 31558.3800 | 1739 | 4 | 18.0000 | 18.1500 | 18.1500 | 0.5100 | 2.9 | 17.5700 | Closed |
| BKAURTL22 | RGSP | 26.04.2024 12:28:23 | 14.8500 | 14.7700 | 1034.7000 | 70 | 2 | 14.7700 | 14.8500 | 14.7800 | 0.4300 | 3 | 14.3400 | Closed |
| BKDOWTLB2 | RGSP | 26.04.2024 14:01:55 | 33.2800 | 33.8800 | 6347.2000 | 190 | 2 | 33.2800 | 33.8800 | 33.4100 | 2.0800 | 6.54 | 31.8000 | Closed |
| BKDOWTLD6 | RGSP | 26.04.2024 07:17:00 | 6.1800 | 6.1800 | 98.8800 | 16 | 1 | 6.1800 | 6.1800 | 6.1800 | 0.2000 | 3.34 | 5.9800 | Closed |
| BKDOWTLD9 | RGSP | 26.04.2024 14:51:33 | 28.2400 | 28.5500 | 57915.6800 | 2018 | 20 | 28.0000 | 29.0000 | 28.7000 | 1.9800 | 7.45 | 26.5700 | Closed |
| BKDOWTLE1 | RGSP | 26.04.2024 14:20:31 | 3.2100 | 3.2800 | 4243.0000 | 1300 | 2 | 3.2100 | 3.2800 | 3.2600 | 0.2400 | 7.89 | 3.0400 | Closed |
| BKDOWTLE7 | RGSP | 26.04.2024 13:44:54 | 1.5000 | 1.5300 | 610.5300 | 401 | 2 | 1.5000 | 1.5300 | 1.5200 | 0.2000 | 15.04 | 1.3300 | Closed |
| BKDOWTLE8 | RGSP | 26.04.2024 14:02:42 | 11.2500 | 11.8000 | 54287.7200 | 4812 | 11 | 11.0000 | 11.8000 | 11.2800 | 2.2800 | 23.95 | 9.5200 | Closed |
| BKDOWTLE9 | RGSP | 26.04.2024 14:54:47 | 0.7400 | 0.7800 | 886556.0900 | 1173342 | 104 | 0.7300 | 0.8400 | 0.7600 | 0.1900 | 32.2 | 0.5900 | Closed |
| BKDOWTSC8 | RGSP | 26.04.2024 15:00:00 | 10.0400 | 9.7200 | 337777.4000 | 34445 | 75 | 9.3500 | 10.3200 | 9.8100 | -1.8800 | -16.21 | 11.6000 | Closed |
| BKDOWTSD1 | RGSP | 26.04.2024 14:52:55 | 15.6300 | 15.3100 | 24061.3900 | 1560 | 10 | 14.9600 | 15.6700 | 15.4200 | -1.9000 | -11.04 | 17.2100 | Closed |
| BKDOWTSD2 | RGSP | 26.04.2024 14:12:11 | 1.3100 | 1.2300 | 23067.3000 | 17785 | 14 | 1.2300 | 1.3200 | 1.3000 | -0.2300 | -15.75 | 1.4600 | Closed |
| BKDOWTSF5 | RGSP | 26.04.2024 07:18:26 | 1.9700 | 1.9700 | 66.9800 | 34 | 1 | 1.9700 | 1.9700 | 1.9700 | -0.1800 | -8.37 | 2.1500 | Closed |
| BKWTITL11 | RGSP | 26.04.2024 08:05:45 | 3.6500 | 3.6500 | 503.7000 | 138 | 1 | 3.6500 | 3.6500 | 3.6500 | 0.1400 | 3.99 | 3.5100 | Closed |
| BKWTITL14 | RGSP | 26.04.2024 07:26:50 | 12.3200 | 12.3200 | 308.0000 | 25 | 1 | 12.3200 | 12.3200 | 12.3200 | 0.8000 | 6.94 | 11.5200 | Closed |
| BKWTITL24 | RGSP | 26.04.2024 12:02:20 | 9.3800 | 9.5000 | 1347.8000 | 142 | 3 | 9.3800 | 9.5000 | 9.4900 | 0.9800 | 11.5 | 8.5200 | Closed |
| BKWTITL25 | RGSP | 26.04.2024 07:27:26 | 2.6300 | 2.6300 | 7895.2600 | 3002 | 1 | 2.6300 | 2.6300 | 2.6300 | 0.1600 | 6.48 | 2.4700 | Closed |
| BKWTITL27 | RGSP | 26.04.2024 14:46:27 | 4.9800 | 4.7100 | 571880.7800 | 115682 | 17 | 4.7100 | 5.0700 | 4.9400 | 0.5900 | 14.32 | 4.1200 | Closed |
| BKWTITS20 | RGSP | 26.04.2024 12:02:37 | 2.7900 | 2.7900 | 496.6200 | 178 | 1 | 2.7900 | 2.7900 | 2.7900 | -0.1900 | -6.38 | 2.9800 | Closed |
| BKWTITS24 | RGSP | 26.04.2024 14:29:10 | 9.4600 | 9.4600 | 473.0000 | 50 | 1 | 9.4600 | 9.4600 | 9.4600 | -0.7200 | -7.07 | 10.1800 | Closed |
| BKWTITS31 | RGSP | 26.04.2024 14:50:34 | 3.4800 | 3.7500 | 504530.8500 | 142286 | 28 | 3.3300 | 3.8000 | 3.5500 | -0.6200 | -14.19 | 4.3700 | Closed |
| BKWTITS33 | RGSP | 26.04.2024 14:51:40 | 1.2800 | 1.3100 | 59687.0600 | 46238 | 9 | 1.2400 | 1.3100 | 1.2900 | -0.1300 | -9.03 | 1.4400 | Closed |
| BNET | REGS | 26.04.2024 14:33:01 | 0.2500 | 0.2520 | 48614.8660 | 195367 | 37 | 0.2470 | 0.2530 | 0.2490 | -0.0010 | -0.4 | 0.2530 | Closed |
| BNET27A | ORDB | 26.04.2024 10:49:45 | 102.5900 | 102.5900 | 1035.3400 | 10 | 2 | 102.5900 | 102.5900 | 102.5900 | 1.0800 | 1.06 | 101.5100 | Closed |
| BNET28 | ORDB | 26.04.2024 12:11:02 | 101.3200 | 101.3200 | 2665.5200 | 26 | 1 | 101.3200 | 101.3200 | 101.3200 | -0.3400 | -0.33 | 101.6600 | Closed |
| BRD | REGS | 26.04.2024 14:50:02 | 20.7000 | 20.9500 | 1345765.9000 | 65104 | 274 | 20.3500 | 20.9500 | 20.6500 | 0.2500 | 1.21 | 20.7000 | Closed |
| BRK | REGS | 26.04.2024 14:50:02 | 0.1235 | 0.1245 | 8974.7215 | 71859 | 15 | 0.1235 | 0.1270 | 0.1250 | 0.0015 | 1.22 | 0.1230 | Closed |
| BRM | REGS | 26.04.2024 08:02:39 | 2.6200 | 2.6000 | 4420.0400 | 1700 | 4 | 2.6000 | 2.6200 | 2.6000 | -0.1000 | -3.7 | 2.7000 | Closed |
| BVB | REGS | 26.04.2024 14:43:27 | 64.2000 | 64.8000 | 81755.2000 | 1267 | 35 | 64.2000 | 64.8000 | 64.5000 | 0.1000 | 0.15 | 64.7000 | Closed |
| CBC | REGS | 26.04.2024 10:04:21 | 159.0000 | 160.0000 | 3824.0000 | 24 | 3 | 159.0000 | 160.0000 | 159.0000 | 1.0000 | 0.63 | 159.0000 | Closed |
| CEON | REGS | 26.04.2024 14:09:46 | 0.4400 | 0.4410 | 14770.8780 | 33561 | 14 | 0.4400 | 0.4420 | 0.4400 | 0.0010 | 0.23 | 0.4400 | Closed |
| CMCM | REGS | 26.04.2024 11:42:35 | 0.4200 | 0.4620 | 4134.7120 | 9144 | 10 | 0.4200 | 0.4620 | 0.4520 | 0.0440 | 10.53 | 0.4180 | Closed |
| CMF | REGS | 26.04.2024 13:06:00 | 5.8500 | 5.8500 | 585.0000 | 100 | 1 | 5.8500 | 5.8500 | 5.8500 | 0.3500 | 6.36 | 5.5000 | Closed |
| CMP | REGS | 26.04.2024 11:39:29 | 0.6880 | 0.6840 | 1752.5600 | 2560 | 5 | 0.6840 | 0.6880 | 0.6840 | 0.0180 | 2.7 | 0.6660 | Closed |
| COMI | REGS | 26.04.2024 14:22:04 | 0.0070 | 0.0070 | 2.8000 | 400 | 1 | 0.0070 | 0.0070 | 0.0070 | 0.0005 | 7.69 | 0.0065 | Closed |
| COTE | REGS | 26.04.2024 14:50:02 | 88.0000 | 88.2000 | 268027.8000 | 3047 | 42 | 87.6000 | 88.2000 | 88.0000 | 0.6000 | 0.68 | 87.6000 | Closed |
| CRC | REGS | 26.04.2024 13:58:20 | 14.3500 | 14.0000 | 29527.2500 | 2102 | 27 | 14.0000 | 14.3500 | 14.0500 | -0.0500 | -0.36 | 14.0500 | Closed |
| DIGI | REGS | 26.04.2024 14:50:02 | 55.6000 | 54.8000 | 1512674.6000 | 27425 | 151 | 54.6000 | 56.0000 | 55.2000 | -1.0000 | -1.79 | 55.8000 | Closed |
| EBBMWTL13 | RGSP | 26.04.2024 12:37:10 | 27.0100 | 27.0100 | 27.0100 | 1 | 1 | 27.0100 | 27.0100 | 27.0100 | -0.2000 | -0.74 | 27.2100 | Closed |
| EBBMWTL16 | RGSP | 26.04.2024 13:44:58 | 11.0900 | 11.0900 | 1109.0000 | 100 | 1 | 11.0900 | 11.0900 | 11.0900 | 0.8900 | 8.73 | 10.2000 | Closed |
| EBDAXTL74 | RGSP | 26.04.2024 09:14:22 | 461.9000 | 461.9000 | 2309.5000 | 5 | 2 | 461.9000 | 461.9000 | 461.9000 | -4.5000 | -0.96 | 466.4000 | Closed |
| EBDAXTL87 | RGSP | 26.04.2024 14:41:48 | 192.5000 | 192.5000 | 6737.5000 | 35 | 1 | 192.5000 | 192.5000 | 192.5000 | 18.4000 | 10.57 | 174.1000 | Closed |
| EBDBKTS3 | RGSP | 26.04.2024 14:43:40 | 3.2000 | 3.3300 | 26547.9000 | 8230 | 7 | 3.1900 | 3.3300 | 3.2300 | 0.0800 | 2.46 | 3.2500 | Closed |
| EBEBSTS54 | RGSP | 26.04.2024 14:45:36 | 2.6600 | 2.7800 | 11130.8000 | 4176 | 5 | 2.6600 | 2.8000 | 2.6700 | 0.1100 | 4.12 | 2.6700 | Closed |
| EBEUSDTL27 | RGSP | 26.04.2024 10:30:55 | 1.3800 | 1.3500 | 3114.0000 | 2300 | 2 | 1.3500 | 1.3800 | 1.3500 | 0.0200 | 1.5 | 1.3300 | Closed |
| EBEUSDTS24 | RGSP | 26.04.2024 13:16:48 | 8.2300 | 8.2300 | 2057.5000 | 250 | 1 | 8.2300 | 8.2300 | 8.2300 | -0.0100 | -0.12 | 8.2400 | Closed |
| EBFPTL28 | RGSP | 26.04.2024 12:37:31 | 22.0100 | 22.0100 | 440.2000 | 20 | 1 | 22.0100 | 22.0100 | 22.0100 | 0.3300 | 1.52 | 21.6800 | Closed |
| EBGLD1 | RGSP | 26.04.2024 14:34:59 | 349.8000 | 350.8000 | 9107.0000 | 26 | 5 | 349.8000 | 351.0000 | 350.2000 | 3.0000 | 0.86 | 347.8000 | Closed |
| EBH2OTL3 | RGSP | 26.04.2024 14:38:25 | 2.7000 | 2.6700 | 87335.9000 | 32872 | 7 | 2.6200 | 2.7000 | 2.6600 | 0.0300 | 1.14 | 2.6400 | Closed |
| EBLHATL1 | RGSP | 26.04.2024 11:13:55 | 0.7500 | 0.7500 | 19050.0000 | 25000 | 3 | 0.7500 | 0.7800 | 0.7600 | 0.0500 | 7.14 | 0.7000 | Closed |
| EBS | REGS | 26.04.2024 10:54:39 | 220.1000 | 220.0000 | 18079.6000 | 82 | 9 | 219.9000 | 220.9000 | 220.5000 | 0.8000 | 0.36 | 219.2000 | Closed |
| EBSLVTL43 | RGSP | 26.04.2024 07:16:28 | 43.3200 | 43.3200 | 866.4000 | 20 | 1 | 43.3200 | 43.3200 | 43.3200 | 1.7000 | 4.08 | 41.6200 | Closed |
| EBSLVTL44 | RGSP | 26.04.2024 14:37:02 | 34.1100 | 32.8000 | 3345.5000 | 100 | 2 | 32.8000 | 34.1100 | 33.4600 | 0.2200 | 0.68 | 32.5800 | Closed |
| EBSLVTS30 | RGSP | 26.04.2024 14:36:30 | 14.8600 | 16.3100 | 321440.5000 | 20040 | 4 | 14.8100 | 16.3100 | 16.0400 | 0.8300 | 5.36 | 15.4800 | Closed |
| EBSNGTL12 | RGSP | 26.04.2024 11:15:30 | 173.5300 | 174.1800 | 184281.1400 | 1058 | 2 | 173.5300 | 174.1800 | 174.1800 | -4.0000 | -2.24 | 178.1800 | Closed |
| EBSNGTL7 | RGSP | 26.04.2024 14:28:26 | 39.3400 | 39.8700 | 592.7500 | 15 | 2 | 39.3400 | 39.8700 | 39.5200 | 1.2300 | 3.18 | 38.6400 | Closed |
| EBSNPTL16 | RGSP | 26.04.2024 11:27:50 | 3.4300 | 3.4300 | 12005.0000 | 3500 | 1 | 3.4300 | 3.4300 | 3.4300 | -0.0100 | -0.29 | 3.4400 | Closed |
| EBSPTL50 | RGSP | 26.04.2024 12:30:50 | 53.3800 | 53.3800 | 9341.5000 | 175 | 1 | 53.3800 | 53.3800 | 53.3800 | 1.1600 | 2.22 | 52.2200 | Closed |
| EBVWTL11 | RGSP | 26.04.2024 07:15:19 | 23.2300 | 23.2300 | 27504.3200 | 1184 | 1 | 23.2300 | 23.2300 | 23.2300 | 1.2300 | 5.59 | 22.0000 | Closed |
| EBWTITL69 | RGSP | 26.04.2024 14:19:03 | 196.0400 | 196.0400 | 3920.8000 | 20 | 1 | 196.0400 | 196.0400 | 196.0400 | 4.7800 | 2.5 | 191.2600 | Closed |
| EBWTITL76 | RGSP | 26.04.2024 13:43:19 | 96.8800 | 96.8800 | 968.8000 | 10 | 1 | 96.8800 | 96.8800 | 96.8800 | 5.4400 | 5.95 | 91.4400 | Closed |
| EBWTITS55 | RGSP | 26.04.2024 14:37:07 | 71.0000 | 73.1000 | 14410.0000 | 200 | 2 | 71.0000 | 73.1000 | 72.0600 | -5.2800 | -6.74 | 78.3800 | Closed |
| EFO | REGS | 26.04.2024 11:19:01 | 0.4000 | 0.4000 | 19629.2000 | 49073 | 1 | 0.4000 | 0.4000 | 0.4000 | 0.0000 | 0 | 0.4000 | Closed |
| EL | REGS | 26.04.2024 14:59:26 | 13.1000 | 13.3800 | 1512349.3200 | 115108 | 93 | 13.0000 | 13.4000 | 13.1400 | 0.2200 | 1.67 | 13.1600 | Closed |
| ELJ | REGS | 26.04.2024 07:27:33 | 0.1860 | 0.1980 | 4086.9460 | 22705 | 7 | 0.1770 | 0.1980 | 0.1800 | 0.0000 | 0 | 0.1980 | Closed |
| ELMA | REGS | 26.04.2024 08:18:32 | 0.2500 | 0.2500 | 1300.0000 | 5200 | 3 | 0.2500 | 0.2500 | 0.2500 | 0.0000 | 0 | 0.2500 | Closed |
| EVER | REGS | 26.04.2024 14:50:02 | 1.3000 | 1.2800 | 52934.9700 | 41229 | 41 | 1.2700 | 1.3000 | 1.2850 | -0.0150 | -1.16 | 1.2950 | Closed |
| FP | REGS | 26.04.2024 14:55:35 | 0.5210 | 0.5250 | 1221647.4385 | 2327044 | 164 | 0.5210 | 0.5270 | 0.5250 | 0.0030 | 0.57 | 0.5220 | Closed |
| H2O | REGS | 26.04.2024 14:56:32 | 133.4000 | 132.6000 | 4423456.9000 | 33249 | 368 | 132.6000 | 133.5000 | 133.0000 | -0.3000 | -0.23 | 132.9000 | Closed |
| IARV | REGS | 26.04.2024 09:48:25 | 14.0000 | 14.0000 | 88657.5000 | 6415 | 22 | 13.7500 | 14.0000 | 13.8000 | 0.1500 | 1.08 | 13.8500 | Closed |
| IMP | REGS | 26.04.2024 13:42:22 | 0.2410 | 0.2410 | 6592.9200 | 27320 | 5 | 0.2410 | 0.2420 | 0.2410 | 0.0010 | 0.42 | 0.2400 | Closed |
| INFINITY | REGS | 26.04.2024 14:50:02 | 1.8850 | 1.8800 | 168024.3550 | 90409 | 30 | 1.8350 | 1.8850 | 1.8600 | 0.0300 | 1.62 | 1.8500 | Closed |
| LION | REGS | 26.04.2024 13:31:19 | 2.8700 | 2.8800 | 7372.6200 | 2579 | 14 | 2.8200 | 2.8800 | 2.8600 | 0.0600 | 2.13 | 2.8200 | Closed |
| M | REGS | 26.04.2024 14:52:35 | 4.0700 | 4.1150 | 141078.5550 | 34462 | 87 | 4.0700 | 4.1150 | 4.0950 | 0.0150 | 0.37 | 4.1000 | Closed |
| MCAB | REGS | 26.04.2024 14:59:53 | 0.0340 | 0.0388 | 12292.0380 | 332680 | 20 | 0.0340 | 0.0388 | 0.0370 | 0.0026 | 7.18 | 0.0362 | Closed |
| NAPO | REGS | 26.04.2024 08:38:00 | 3.6000 | 3.8400 | 2721.4400 | 719 | 5 | 3.6000 | 3.8400 | 3.7800 | 0.3400 | 9.71 | 3.5000 | Closed |
| OIL | REGS | 26.04.2024 14:12:50 | 0.1215 | 0.1210 | 47655.1965 | 400016 | 42 | 0.1180 | 0.1215 | 0.1190 | -0.0005 | -0.41 | 0.1215 | Closed |
| ONE | REGS | 26.04.2024 14:50:02 | 0.8700 | 0.8750 | 848579.6820 | 971741 | 227 | 0.8690 | 0.8790 | 0.8730 | 0.0070 | 0.81 | 0.8680 | Closed |
| PBK | REGS | 26.04.2024 14:05:02 | 0.0820 | 0.0805 | 76.0925 | 950 | 3 | 0.0800 | 0.0820 | 0.0800 | -0.0025 | -3.01 | 0.0830 | Closed |
| PBK27E | EORDB | 26.04.2024 07:46:34 | 98.2900 | 98.3000 | 14786.0300 | 6 | 2 | 98.2900 | 98.3000 | 98.3000 | 0.0000 | 0 | 98.3000 | Closed |
| PREB | REGS | 26.04.2024 14:54:39 | 3.2400 | 3.3200 | 25487.6600 | 7920 | 14 | 3.1000 | 3.3200 | 3.2200 | 0.1200 | 3.75 | 3.2000 | Closed |
| PTENGETF | REGS | 26.04.2024 13:51:49 | 6.7040 | 6.7230 | 19596.1130 | 2918 | 44 | 6.6980 | 6.7250 | 6.7160 | 0.0530 | 0.79 | 6.6700 | Closed |
| PTR | REGS | 26.04.2024 14:35:31 | 0.6740 | 0.6500 | 92061.3240 | 141035 | 66 | 0.6400 | 0.6740 | 0.6520 | -0.0240 | -3.56 | 0.6740 | Closed |
| R2406AE | EREGT | 26.04.2024 10:00:03 | 99.7500 | 99.7000 | 7588.8500 | 15 | 2 | 99.7000 | 99.7500 | 99.7167 | -0.0500 | -0.05 | 99.7500 | Closed |
| R2408A | REGT | 26.04.2024 14:36:06 | 99.7900 | 99.7900 | 15751.7100 | 153 | 4 | 99.6505 | 99.7900 | 99.7326 | 0.0400 | 0.04 | 99.7500 | Closed |
| R2408AE | EREGT | 26.04.2024 12:29:28 | 99.9000 | 99.8600 | 306720.6200 | 600 | 4 | 99.8600 | 99.9000 | 99.8673 | -0.2399 | -0.24 | 100.0999 | Closed |
| R2408C | REGT | 26.04.2024 14:15:54 | 99.9510 | 99.9210 | 53356.6500 | 510 | 6 | 99.9210 | 99.9510 | 99.9416 | -0.0300 | -0.03 | 99.9510 | Closed |
| R2409AE | EREGT | 26.04.2024 09:48:08 | 99.6000 | 99.4600 | 12584.2500 | 25 | 3 | 99.4600 | 99.6000 | 99.5440 | -0.1560 | -0.16 | 99.6160 | Closed |
| R2410A | REGT | 26.04.2024 07:45:08 | 99.2889 | 99.2889 | 10142.0000 | 100 | 1 | 99.2889 | 99.2889 | 99.2889 | 0.2889 | 0.29 | 99.0000 | Closed |
| R2410C | REGT | 26.04.2024 12:46:56 | 99.7000 | 100.0000 | 20676.0000 | 200 | 2 | 99.7000 | 100.0000 | 99.8500 | -0.2000 | -0.2 | 100.2000 | Closed |
| R2412A | REGT | 26.04.2024 08:37:32 | 99.0001 | 99.0000 | 5539.6000 | 55 | 3 | 99.0000 | 99.0001 | 99.0000 | 0.2500 | 0.25 | 98.7500 | Closed |
| R2412AE | EREGT | 26.04.2024 14:47:44 | 99.6700 | 99.6700 | 17587.8500 | 35 | 2 | 99.6700 | 99.6700 | 99.6700 | 0.0500 | 0.05 | 99.6200 | Closed |
| R2412BE | EREGT | 26.04.2024 07:55:07 | 99.6019 | 99.6001 | 15084.3000 | 30 | 2 | 99.6001 | 99.6019 | 99.6002 | -0.6299 | -0.63 | 100.2300 | Closed |
| R2412C | REGT | 26.04.2024 07:04:35 | 100.0001 | 99.5600 | 11218.2400 | 110 | 3 | 99.5600 | 100.0001 | 99.7841 | -1.3300 | -1.32 | 100.8900 | Closed |
| R2503B | REGT | 26.04.2024 07:05:55 | 100.8800 | 100.6100 | 2034.5500 | 20 | 2 | 100.6100 | 100.8800 | 100.6775 | -0.2700 | -0.27 | 100.8800 | Closed |
| R2504A | REGT | 26.04.2024 07:46:52 | 99.7499 | 99.7499 | 10011.0000 | 100 | 2 | 99.7499 | 99.7499 | 99.7499 | 0.0600 | 0.06 | 99.6899 | Closed |
| R2504AE | EREGT | 26.04.2024 11:27:57 | 101.1900 | 100.1500 | 29960.2800 | 60 | 5 | 100.1500 | 101.1900 | 100.2540 | -1.2100 | -1.19 | 101.3600 | Closed |
| R2504B | REGT | 26.04.2024 12:38:42 | 100.9000 | 100.9994 | 210819.7500 | 2085 | 4 | 100.9000 | 100.9994 | 100.9622 | 0.0002 | 0 | 100.9992 | Closed |
| R2506A | REGT | 26.04.2024 12:32:22 | 102.5200 | 102.4999 | 5330.7300 | 49 | 6 | 101.9800 | 102.5200 | 102.1604 | -0.0489 | -0.05 | 102.5488 | Closed |
| R2508AE | EREGT | 26.04.2024 13:22:20 | 96.8490 | 96.8600 | 17117.5000 | 35 | 6 | 96.8490 | 96.8600 | 96.8499 | 0.0600 | 0.06 | 96.8000 | Closed |
| R2509A | REGT | 26.04.2024 10:23:21 | 101.9800 | 101.9732 | 13358.1900 | 125 | 6 | 101.9732 | 102.3500 | 102.0125 | -0.0368 | -0.04 | 102.0100 | Closed |
| R2512A | REGT | 26.04.2024 10:05:37 | 102.9997 | 102.9996 | 10901.5200 | 103 | 4 | 102.9996 | 102.9998 | 102.9997 | 0.8995 | 0.88 | 102.1001 | Closed |
| R2512AE | EREGT | 26.04.2024 13:13:07 | 95.6799 | 95.6797 | 223651.5400 | 467 | 11 | 95.2602 | 95.6799 | 95.4893 | -0.0203 | -0.02 | 95.7000 | Closed |
| R2604A | REGT | 26.04.2024 11:34:53 | 101.5000 | 101.5000 | 30552.0000 | 300 | 4 | 101.5000 | 101.5000 | 101.5000 | 0.3630 | 0.36 | 101.1370 | Closed |
| R2608A | REGT | 26.04.2024 14:54:31 | 101.1210 | 101.6900 | 51989.1800 | 487 | 15 | 101.1210 | 101.6900 | 101.4038 | 0.3201 | 0.32 | 101.3699 | Closed |
| R2610A | REGT | 26.04.2024 11:32:27 | 100.5000 | 101.2500 | 125342.8500 | 1197 | 22 | 100.5000 | 101.2500 | 100.6957 | 0.0001 | 0 | 101.2499 | Closed |
| R2612A | REGT | 26.04.2024 14:54:01 | 101.8400 | 102.0020 | 491985.6500 | 4691 | 26 | 101.4900 | 102.5000 | 102.2675 | 0.3021 | 0.3 | 101.6999 | Closed |
| R2612AE | EREGT | 26.04.2024 11:30:56 | 92.9400 | 92.9400 | 46583.0000 | 100 | 1 | 92.9400 | 92.9400 | 92.9400 | 0.0400 | 0.04 | 92.9000 | Closed |
| R2703A | REGT | 26.04.2024 13:08:43 | 100.5000 | 100.7000 | 79376.3200 | 781 | 13 | 100.4000 | 100.7000 | 100.6142 | -0.1898 | -0.19 | 100.8898 | Closed |
| R2704A | REGT | 26.04.2024 14:35:11 | 100.6999 | 100.8990 | 160606.9600 | 1591 | 25 | 100.6999 | 100.8994 | 100.7969 | 0.1990 | 0.2 | 100.7000 | Closed |
| R2804AE | EREGT | 26.04.2024 15:00:00 | 102.5949 | 102.5000 | 113534.8200 | 222 | 9 | 102.5000 | 102.5949 | 102.5016 | 0.2898 | 0.28 | 102.2102 | Closed |
| R2808AE | EREGT | 26.04.2024 07:56:09 | 101.4790 | 101.4790 | 49364.1000 | 94 | 2 | 101.4790 | 101.4790 | 101.4790 | 0.0000 | 0 | 101.4790 | Closed |
| R2810AE | EREGT | 26.04.2024 10:07:35 | 100.8300 | 100.5000 | 213793.6600 | 415 | 14 | 100.5000 | 100.8300 | 100.5233 | -0.3000 | -0.3 | 100.8000 | Closed |
| R2812AE | EREGT | 26.04.2024 14:43:25 | 101.5000 | 101.5000 | 65907.3800 | 128 | 8 | 101.4000 | 101.6797 | 101.4903 | 0.0000 | 0 | 101.5000 | Closed |
| R2903AE | EREGT | 26.04.2024 08:30:14 | 100.9999 | 101.0000 | 5063.4000 | 10 | 2 | 100.9999 | 101.0000 | 101.0000 | 0.3103 | 0.31 | 100.6897 | Closed |
| R2904AE | EREGT | 26.04.2024 10:45:19 | 100.5494 | 100.5499 | 546505.2100 | 1091 | 18 | 100.5490 | 100.5946 | 100.5522 | 0.0002 | 0 | 100.5497 | Closed |
| RBEVERTL4 | RGSP | 26.04.2024 14:43:30 | 2.3600 | 2.2200 | 11288.8000 | 5080 | 2 | 2.2200 | 2.3600 | 2.2200 | 0.0000 | 0 | 2.2200 | Closed |
| RBNAGTL4 | RGSP | 26.04.2024 07:18:07 | 2.7400 | 2.7500 | 878.0000 | 320 | 2 | 2.7400 | 2.7500 | 2.7400 | 0.1300 | 4.96 | 2.6200 | Closed |
| RBNAGTL6 | RGSP | 26.04.2024 13:33:51 | 1.3900 | 1.3900 | 208.5000 | 150 | 1 | 1.3900 | 1.3900 | 1.3900 | 0.0100 | 0.72 | 1.3800 | Closed |
| RBNAGTL7 | RGSP | 26.04.2024 13:35:17 | 0.9500 | 0.7500 | 3928.9600 | 5169 | 12 | 0.6700 | 0.9500 | 0.7600 | 0.0100 | 1.35 | 0.7400 | Closed |
| RBNAGTS1 | RGSP | 26.04.2024 13:34:35 | 2.8300 | 3.0700 | 2213.3500 | 725 | 5 | 2.8300 | 3.1500 | 3.0500 | 0.0200 | 0.66 | 3.0500 | Closed |
| RBSFGTL5 | RGSP | 26.04.2024 13:23:39 | 13.0600 | 13.0600 | 17631.0000 | 1350 | 3 | 13.0600 | 13.0600 | 13.0600 | 0.3900 | 3.08 | 12.6700 | Closed |
| RBSLVTL3 | RGSP | 26.04.2024 07:34:42 | 3.3600 | 3.3600 | 4200.0000 | 1250 | 1 | 3.3600 | 3.3600 | 3.3600 | 0.0900 | 2.75 | 3.2700 | Closed |
| RBSNGTL4 | RGSP | 26.04.2024 12:54:58 | 14.8500 | 15.4500 | 2558.5000 | 170 | 4 | 14.8500 | 15.4500 | 15.0500 | -0.2100 | -1.34 | 15.6600 | Closed |
| RBSNGTL6 | RGSP | 26.04.2024 13:05:04 | 9.7200 | 10.3200 | 21717.5000 | 2190 | 7 | 9.7000 | 10.3200 | 9.9200 | -0.0700 | -0.67 | 10.3900 | Closed |
| RBTTSTL1 | RGSP | 26.04.2024 07:50:36 | 14.5600 | 14.5600 | 36400.0000 | 2500 | 1 | 14.5600 | 14.5600 | 14.5600 | 0.2700 | 1.89 | 14.2900 | Closed |
| RCEVERTL3 | RGSP | 26.04.2024 14:43:30 | 3.4800 | 3.3300 | 34050.0000 | 10000 | 2 | 3.3300 | 3.4800 | 3.4100 | -0.0300 | -0.89 | 3.3600 | Closed |
| RCONE24F1 | RGSP | 26.04.2024 08:09:22 | 0.0110 | 0.0110 | 0.0110 | 1 | 1 | 0.0110 | 0.0110 | 0.0110 | 0.0010 | 10 | 0.0100 | Closed |
| RCSNGTL2 | RGSP | 26.04.2024 07:19:44 | 18.7000 | 18.7000 | 9350.0000 | 500 | 1 | 18.7000 | 18.7000 | 18.7000 | -4.4300 | -19.15 | 23.1300 | Closed |
| RCSPX | RGSP | 26.04.2024 08:43:00 | 235.5500 | 235.5500 | 1177.7500 | 5 | 1 | 235.5500 | 235.5500 | 235.5500 | 1.4100 | 0.6 | 234.1400 | Closed |
| RCTLVTL3 | RGSP | 26.04.2024 07:35:55 | 2.9500 | 3.0000 | 1215.1000 | 406 | 2 | 2.9500 | 3.0000 | 2.9900 | 0.0000 | 0 | 3.0000 | Closed |
| RMAH | REGS | 26.04.2024 14:16:35 | 0.7020 | 0.7040 | 5646.1500 | 8070 | 13 | 0.6920 | 0.7040 | 0.7000 | 0.0020 | 0.28 | 0.7020 | Closed |
| ROC1 | REGS | 26.04.2024 14:15:02 | 8.8500 | 8.6500 | 2553.0500 | 291 | 7 | 8.6500 | 8.8500 | 8.7500 | -0.2000 | -2.26 | 8.8500 | Closed |
| ROCE | REGS | 26.04.2024 14:57:32 | 0.1770 | 0.1770 | 15794.1125 | 89130 | 16 | 0.1765 | 0.1775 | 0.1770 | 0.0000 | 0 | 0.1770 | Closed |
| RPH | REGS | 26.04.2024 14:40:55 | 0.1880 | 0.1950 | 220.8320 | 1170 | 3 | 0.1880 | 0.1950 | 0.1890 | 0.0090 | 4.84 | 0.1860 | Closed |
| RRC | REGS | 26.04.2024 10:37:11 | 0.0710 | 0.0700 | 492.4700 | 7021 | 2 | 0.0700 | 0.0710 | 0.0700 | -0.0010 | -1.41 | 0.0710 | Closed |
| SAFE | REGS | 26.04.2024 13:22:20 | 2.4400 | 2.4500 | 76836.4200 | 31860 | 68 | 2.3900 | 2.4500 | 2.4100 | 0.0200 | 0.82 | 2.4300 | Closed |
| SCD | REGS | 26.04.2024 10:43:19 | 3.3400 | 3.3800 | 5198.6200 | 1555 | 8 | 3.3400 | 3.3800 | 3.3400 | 0.0400 | 1.2 | 3.3400 | Closed |
| SFG | REGS | 26.04.2024 14:50:02 | 32.3000 | 32.9000 | 437619.3000 | 13387 | 64 | 32.0000 | 33.0000 | 32.7000 | 0.7000 | 2.17 | 32.2000 | Closed |
| SIF4 | REGS | 26.04.2024 14:44:23 | 1.4800 | 1.4850 | 3123.8100 | 2094 | 16 | 1.4800 | 1.5100 | 1.4900 | -0.0200 | -1.33 | 1.5050 | Closed |
| SNG | REGS | 26.04.2024 14:58:05 | 51.6000 | 52.2000 | 2633978.1000 | 50904 | 460 | 51.0000 | 52.4000 | 51.7000 | -0.5000 | -0.95 | 52.7000 | Closed |
| SNN | REGS | 26.04.2024 14:52:42 | 48.6500 | 49.0000 | 1785716.1000 | 36527 | 257 | 48.5500 | 49.0000 | 48.9000 | 0.4000 | 0.82 | 48.6000 | Closed |
| SNO | REGS | 26.04.2024 14:04:44 | 6.6000 | 6.6000 | 2580.6000 | 391 | 3 | 6.6000 | 6.6000 | 6.6000 | 0.0000 | 0 | 6.6000 | Closed |
| SNP | REGS | 26.04.2024 14:50:02 | 0.6895 | 0.6890 | 3596424.2235 | 5210879 | 540 | 0.6885 | 0.6925 | 0.6900 | 0.0020 | 0.29 | 0.6870 | Closed |
| SOCP | REGS | 26.04.2024 12:13:23 | 1.9050 | 1.8950 | 12250.2750 | 6568 | 23 | 1.8500 | 1.9050 | 1.8650 | -0.0050 | -0.26 | 1.9000 | Closed |
| TBK | REGS | 26.04.2024 14:50:02 | 18.7000 | 18.3500 | 199124.3500 | 10746 | 41 | 18.3500 | 18.8000 | 18.5500 | -0.1500 | -0.81 | 18.5000 | Closed |
| TBM | REGS | 26.04.2024 14:50:02 | 0.3170 | 0.3140 | 53306.7040 | 169636 | 24 | 0.3100 | 0.3170 | 0.3140 | -0.0030 | -0.95 | 0.3170 | Closed |
| TEL | REGS | 26.04.2024 14:50:02 | 29.4500 | 29.3000 | 712208.5500 | 24218 | 41 | 29.3000 | 29.5000 | 29.4000 | -0.1000 | -0.34 | 29.4000 | Closed |
| TGN | REGS | 26.04.2024 14:50:02 | 18.8800 | 18.8400 | 167222.7000 | 8852 | 99 | 18.8200 | 19.0000 | 18.9000 | -0.1400 | -0.74 | 18.9800 | Closed |
| TIM26D | ORDB | 26.04.2024 10:39:55 | 102.9900 | 102.9900 | 45.6600 | 3 | 1 | 102.9900 | 102.9900 | 102.9900 | 12.4700 | 13.78 | 90.5200 | Closed |
| TLV | REGS | 26.04.2024 14:59:53 | 28.4500 | 28.4000 | 10025884.7500 | 349608 | 728 | 28.3500 | 28.9000 | 28.7000 | 0.0000 | 0 | 28.4000 | Closed |
| TRANSI | REGS | 26.04.2024 14:56:28 | 0.3200 | 0.3220 | 179595.2360 | 561155 | 35 | 0.3180 | 0.3230 | 0.3200 | 0.0030 | 0.94 | 0.3190 | Closed |
| TRP | REGS | 26.04.2024 14:51:35 | 0.5490 | 0.5600 | 227006.1060 | 413347 | 120 | 0.5450 | 0.5600 | 0.5490 | 0.0140 | 2.56 | 0.5460 | Closed |
| TTS | REGS | 26.04.2024 14:50:24 | 27.0000 | 26.9000 | 399098.7000 | 14913 | 74 | 26.6000 | 27.0000 | 26.7500 | -0.1000 | -0.37 | 27.0000 | Closed |
| TVBETETF | REGS | 26.04.2024 14:58:52 | 25.8400 | 25.8800 | 779256.8700 | 30094 | 373 | 25.8200 | 25.9600 | 25.8950 | 0.2100 | 0.82 | 25.6700 | Closed |
| UAM | REGS | 26.04.2024 07:16:52 | 0.6000 | 0.6000 | 1.2000 | 2 | 1 | 0.6000 | 0.6000 | 0.6000 | 0.0750 | 14.29 | 0.5250 | Closed |
| UCM | REGS | 26.04.2024 12:57:39 | 0.5200 | 0.5500 | 4689.3400 | 9108 | 12 | 0.5100 | 0.5500 | 0.5150 | 0.0000 | 0 | 0.5500 | Closed |
| VNC | REGS | 26.04.2024 11:14:16 | 0.1575 | 0.1575 | 2824.6050 | 17934 | 5 | 0.1575 | 0.1575 | 0.1575 | 0.0000 | 0 | 0.1575 | Closed |
| WINE | REGS | 26.04.2024 14:50:02 | 14.3000 | 14.3800 | 718388.6200 | 49929 | 91 | 14.2200 | 14.4000 | 14.3800 | 0.0200 | 0.14 | 14.3600 | Closed |
Indices
| Code | Last Update Time | Open Value | Current Value | Low Value | High Value | Net Change | Prc Change |
|---|---|---|---|---|---|---|---|
| BETPlus | 26.04.2024 14:50:02 | 2506.82 | 2509.88 | 2503.49 | 2517.12 | 3.06 | 0.12 |
| BETAeRO | 26.04.2024 15:00:00 | 1059.84 | 1064.78 | 1056.63 | 1066.19 | 4.94 | 0.47 |
| BET-XT-TRN | 26.04.2024 14:50:02 | 2902.41 | 2906.97 | 2896.53 | 2912.55 | 4.56 | 0.16 |
| BET-XT-TR | 26.04.2024 14:50:02 | 2965.92 | 2970.58 | 2959.91 | 2976.28 | 4.66 | 0.16 |
| BET-XT | 26.04.2024 14:50:02 | 1445.69 | 1447.96 | 1442.76 | 1450.74 | 2.27 | 0.16 |
| BET-TRN | 26.04.2024 14:50:02 | 34401.64 | 34444.16 | 34352.23 | 34546.32 | 42.52 | 0.12 |
| BET-TR | 26.04.2024 14:50:02 | 35213.26 | 35256.78 | 35162.69 | 35361.35 | 43.52 | 0.12 |
| BET-NG | 26.04.2024 14:50:02 | 1214.79 | 1214.58 | 1210.61 | 1217.05 | -0.21 | -0.02 |
| BET-FI | 26.04.2024 14:50:02 | 60049.67 | 60314.98 | 59762.22 | 60511.68 | 265.31 | 0.44 |
| BET-BK | 26.04.2024 14:50:02 | 3120.46 | 3128.86 | 3116.32 | 3130.53 | 8.4 | 0.27 |
| BET | 26.04.2024 14:50:02 | 16971.24 | 16992.22 | 16946.87 | 17042.61 | 20.98 | 0.12 |
| RTL | 26.04.2024 14:59:53 | 37271.92 | 37298.92 | 37211.8 | 37418.35 | 28.73 | 0.08 |