-
ONLINE SESSION
Enter the ticker symbol or its first few letters.
MONEY TRANSFER
For deposits;
Please use IBAN
TR25 0013 2000 0000 0000 0022 67
(Istanbul Takas ve Saklama Bankasi, Strateji Securities Inc.) account,
include your Strateji Client Id., Name and Surname in the detail of transaction. -
Indices
Data is provided by
with minimum 15 minutes of delay.Date
Time
Indices
Last Value
Previous Close
Net Change
Net Change %
02/05/2024
18:10:11
AKBYS
1799.81
1813.91
-14.1
-0.78
02/05/2024
18:10:11
AKBYS_CFCNTLER
1131.99
1140.01
-8.02
-0.70
02/05/2024
18:10:11
AKBYS_CFCNTLTL
1834.83
1849.21
-14.38
-0.78
02/05/2024
18:10:11
AKBYS_CFCNTLUS
1103.25
1110.87
-7.62
-0.69
02/05/2024
18:10:11
AKBYS_CFCPTLER
1110.38
1118.25
-7.87
-0.70
02/05/2024
18:10:11
AKBYS_CFCPTLUS
1082.19
1089.66
-7.47
-0.69
02/05/2024
18:10:11
AKDOS
1406.52
1408.37
-1.85
-0.13
02/05/2024
18:10:11
AKDOS_CFCNTLER
1207.58
1208.25
-0.67
-0.06
02/05/2024
18:10:11
AKDOS_CFCNTLTL
1449.3
1451.19
-1.89
-0.13
02/05/2024
18:10:11
AKDOS_CFCNTLUS
1215.81
1216.27
-0.46
-0.04
02/05/2024
18:10:11
AKDOS_CFCPTLER
1171.93
1172.6
-0.67
-0.06
02/05/2024
18:10:11
AKDOS_CFCPTLUS
1179.92
1180.38
-0.46
-0.04
02/05/2024
18:10:11
AKSTS
1261.97
1274.11
-12.14
-0.95
02/05/2024
18:10:11
AKSTS_CFCNTLER
1214.12
1224.89
-10.77
-0.88
02/05/2024
18:10:11
AKSTS_CFCNTLTL
1281.97
1294.3
-12.33
-0.95
02/05/2024
18:10:11
AKSTS_CFCNTLUS
1199.65
1210.07
-10.42
-0.86
02/05/2024
18:10:11
AKSTS_CFCPTLER
1195.18
1205.78
-10.6
-0.88
02/05/2024
18:10:11
AKSTS_CFCPTLUS
1180.93
1191.2
-10.27
-0.86
02/05/2024
18:05:00
ALTKST
5429.25
5529.71
-100.46
-1.82
24/11/2021
04:00:00
ALTSPT
0
0
0
A.D
02/05/2024
18:05:00
ALTTHV
5333.07
5438.99
-105.92
-1.95
02/05/2024
15:50:00
BISTTLREF
2366.46
2359.6
6.86
0.29
02/05/2024
15:50:00
BISTTLREFK
1498.83
1494.58
4.25
0.28
24/04/2020
04:00:00
EBUSDK
0
0
0
A.D
25/06/2013
04:00:00
F
0
0
0
A.D
02/05/2024
18:10:11
GBNIE
7869.87
7879.88
-10.01
-0.13
02/05/2024
18:10:11
GBNIE_CFCNTLER
2288.19
2289.37
-1.18
-0.05
02/05/2024
18:10:11
GBNIE_CFCNTLTL
8690.27
8701.22
-10.95
-0.13
02/05/2024
18:10:11
GBNIE_CFCNTLUS
1995.62
1996.29
-0.67
-0.03
02/05/2024
18:10:11
GBNIE_CFCPTLER
2072.18
2073.27
-1.09
-0.05
02/05/2024
18:10:11
GBNIE_CFCPTLUS
1807.22
1807.85
-0.63
-0.03
02/05/2024
18:10:11
ISIST
22695.99
22772.98
-76.99
-0.34
02/05/2024
18:10:11
ISIST_CFCNTLTL
29417.21
29516.98
-99.77
-0.34
02/05/2024
18:10:11
ISKDN
7407.46
7425.97
-18.51
-0.25
02/05/2024
18:10:11
ISKDN_CFCNTLER
2184.32
2188.14
-3.82
-0.17
02/05/2024
18:10:11
ISKDN_CFCNTLTL
8295.79
8316.46
-20.67
-0.25
02/05/2024
18:10:11
ISKDN_CFCNTLUS
1905.03
1908.02
-2.99
-0.16
02/05/2024
18:10:11
ISKDN_CFCPTLER
1950.42
1953.84
-3.42
-0.18
02/05/2024
18:10:11
ISKDN_CFCPTLUS
1701.03
1703.71
-2.68
-0.16
04/01/2022
18:10:12
KAT50
3254.79
3136.71
118.08
3.76
04/01/2022
18:10:12
KAT50_CFCNTLTL
4139.57
3989.38
150.19
3.76
04/01/2022
18:10:12
KATLM
3085.17
2969.46
115.71
3.90
04/01/2022
18:10:12
KATLM_CFCNTLTL
4764.03
4585.36
178.67
3.90
04/01/2022
18:10:12
KATMP
6067.25
5907.81
159.44
2.70
04/01/2022
18:10:12
KATMP_CFENTLTL
7859.64
7653.1
206.54
2.70
02/05/2024
18:10:11
OYAKS
1013.34
1016.65
-3.31
-0.33
02/05/2024
18:10:11
OYAKS_CFCNTLER
1020.1
1022.68
-2.58
-0.25
02/05/2024
18:10:11
OYAKS_CFCNTLTL
1020.03
1023.37
-3.34
-0.33
02/05/2024
18:10:11
OYAKS_CFCNTLUS
1026.36
1028.77
-2.41
-0.23
02/05/2024
18:10:11
OYAKS_CFCPTLER
1013.41
1015.97
-2.56
-0.25
02/05/2024
18:10:11
OYAKS_CFCPTLUS
1019.62
1022.02
-2.4
-0.23
02/05/2024
18:10:11
QNBTE
184.7
187.83
-3.13
-1.67
02/05/2024
18:10:11
QNBTE_CFCNTLER
99.18
100.79
-1.61
-1.60
02/05/2024
18:10:11
QNBTE_CFCNTLTL
185.88
189.03
-3.15
-1.67
02/05/2024
18:10:11
QNBTE_CFCNTLUS
106.96
108.67
-1.71
-1.57
02/05/2024
18:10:11
QNBTE_CFCPTLER
98.55
100.15
-1.6
-1.60
02/05/2024
18:10:11
QNBTE_CFCPTLUS
106.28
107.98
-1.7
-1.57
17/07/2018
04:00:00
RK030
779.34
779.34
0
0.00
02/05/2024
18:10:11
RK030G10
548.54
549.24
-0.7
-0.13
02/05/2024
18:10:11
RK030G15
1190.78
1193.06
-2.28
-0.19
02/05/2024
18:10:11
RK030G20
2448.49
2454.74
-6.25
-0.25
02/05/2024
18:10:11
RK030G25
4448.39
4462.59
-14.2
-0.32
02/05/2024
18:10:11
RK030G30
6701.77
6727.47
-25.7
-0.38
02/05/2024
18:10:11
RK030T10
2319.07
2320.15
-1.08
-0.05
02/05/2024
18:10:11
RK030T15
3252.3
3256.59
-4.29
-0.13
02/05/2024
18:10:11
RK030T20
4324.13
4333.53
-9.4
-0.22
02/05/2024
18:10:11
RK030T25
5158.25
5173.89
-15.64
-0.30
02/05/2024
18:10:11
RK030T30
5361.82
5382.66
-20.84
-0.39
17/07/2018
04:00:00
RK100
720.39
720.39
0
0.00
02/05/2024
18:10:10
RK100G10
654.62
655.5
-0.88
-0.13
02/05/2024
18:10:10
RK100G15
1550.76
1553.9
-3.14
-0.20
02/05/2024
18:10:10
RK100G20
3438.09
3447.38
-9.29
-0.27
02/05/2024
18:10:10
RK100G25
6083.96
6104.53
-20.57
-0.34
02/05/2024
18:10:10
RK100G30
9975.47
10015.96
-40.49
-0.40
02/05/2024
18:10:10
RK100T10
2629.42
2630.91
-1.49
-0.06
02/05/2024
18:10:10
RK100T15
3922.44
3928.2
-5.76
-0.15
02/05/2024
18:10:10
RK100T20
5493.2
5506.23
-13.03
-0.24
02/05/2024
18:10:10
RK100T25
6323.35
6344.08
-20.73
-0.33
02/05/2024
18:10:10
RK100T30
7148.93
7178.84
-29.91
-0.42
17/07/2018
04:00:00
SL030
1295.7
1295.7
0
0.00
02/05/2024
18:10:11
SL030KA2X
20772.58
20951.86
-179.28
-0.86
02/05/2024
18:10:11
SL030KI1X
494.25
491.24
3.01
0.61
02/05/2024
18:10:11
SL030KI2X
45.08
44.59
0.49
1.10
17/07/2018
04:00:00
SL100
1263.73
1263.73
0
0.00
02/05/2024
18:10:10
SL100KA2X
27876.05
28117.26
-241.21
-0.86
02/05/2024
18:10:10
SL100KI1X
458.08
455.29
2.79
0.61
02/05/2024
18:10:10
SL100KI2X
40.74
40.3
0.44
1.09
19/06/2020
04:00:00
TDDEG
0
0
0
A.D
20/12/2021
04:00:00
TIMEX
2252.45
2252.45
0
0.00
20/12/2021
04:00:00
TIMEX_CFCNTLTL
2887.84
2887.84
0
0.00
02/05/2013
04:00:00
TLM05
0
0
0
A.D
02/05/2024
15:50:00
TLREF
52.99
52.99
0
0.00
02/05/2024
15:50:00
TLREFK
51.94
49.28
2.66
5.40
02/05/2013
04:00:00
TSKEN
25144.85
25144.85
0
0.00
02/11/2019
04:00:00
TUZUNT1
0
0
0
A.D
02/05/2024
18:10:11
X030C
10907.32
10947.4
-40.08
-0.37
02/05/2024
18:10:11
X030C_CFCNTLER
2438.52
2445.67
-7.15
-0.29
02/05/2024
18:10:11
X030C_CFCNTLTL
12379.73
12425.22
-45.49
-0.37
02/05/2024
18:10:11
X030C_CFCNTLUS
2229.68
2235.81
-6.13
-0.27
02/05/2024
18:10:11
X030C_CFCPTLER
2148.49
2154.79
-6.3
-0.29
02/05/2024
18:10:11
X030C_CFCPTLUS
1964.49
1969.89
-5.4
-0.27
02/05/2024
18:10:11
X030EA
21096.41
21247.33
-150.92
-0.71
02/05/2024
18:10:11
X030EA_CFENTLER
4155.51
4182.13
-26.62
-0.64
02/05/2024
18:10:11
X030EA_CFENTLUS
3799.61
3823.27
-23.66
-0.62
02/05/2024
18:10:11
X030S
11135.76
11177.45
-41.69
-0.37
02/05/2024
18:10:11
X030S_CFCNTLER
2971.57
2980.49
-8.92
-0.30
02/05/2024
18:10:11
X030S_CFCNTLTL
15085.87
15142.36
-56.49
-0.37
02/05/2024
18:10:11
X030S_CFCNTLUS
2717.07
2724.73
-7.66
-0.28
02/05/2024
18:10:11
X030S_CFCPTLER
2193.49
2200.07
-6.58
-0.30
02/05/2024
18:10:11
X030S_CFCPTLUS
2005.63
2011.28
-5.65
-0.28
02/05/2024
18:10:10
X100C
10045.74
10082.77
-37.03
-0.37
02/05/2024
18:10:10
X100C_CFCNTLER
2217.56
2224.08
-6.52
-0.29
02/05/2024
18:10:10
X100C_CFCNTLTL
11257.97
11299.46
-41.49
-0.37
02/05/2024
18:10:10
X100C_CFCNTLUS
2027.64
2033.24
-5.6
-0.28
02/05/2024
18:10:10
X100C_CFCPTLER
1978.78
1984.6
-5.82
-0.29
02/05/2024
18:10:10
X100C_CFCPTLUS
1809.31
1814.31
-5
-0.28
02/05/2024
18:10:10
X100S
10047.79
10084.82
-37.03
-0.37
02/05/2024
18:10:10
X100S_CFCNTLER
2639.33
2647.1
-7.77
-0.29
02/05/2024
18:10:10
X100S_CFCNTLTL
13399.18
13448.57
-49.39
-0.37
02/05/2024
18:10:10
X100S_CFCNTLUS
2413.29
2419.95
-6.66
-0.28
02/05/2024
18:10:10
X100S_CFCPTLER
1979.18
1985.01
-5.83
-0.29
02/05/2024
18:10:10
X100S_CFCPTLUS
1809.68
1814.68
-5
-0.28
02/05/2024
18:10:11
X10XB
12782.12
12897.63
-115.51
-0.90
02/05/2024
18:10:11
X10XB_CFNNTLER
2869.23
2893.01
-23.78
-0.82
02/05/2024
18:10:11
X10XB_CFNNTLTL
14566.3
14697.93
-131.63
-0.90
02/05/2024
18:10:11
X10XB_CFNNTLUS
2623.5
2644.76
-21.26
-0.80
02/05/2024
18:10:11
X10XB_CFNPTLER
2517.79
2538.65
-20.86
-0.82
02/05/2024
18:10:11
X10XB_CFNPTLUS
2302.15
2320.81
-18.66
-0.80
27/11/2015
04:00:00
XA030
106098.09
106098.09
0
0.00
27/11/2015
04:00:00
XA100
85779.66
85779.66
0
0.00
02/05/2024
18:10:11
XAKUR
42305.66
42136.43
169.23
0.40
02/05/2024
18:10:11
XAKUR_CFNNTLER
9736.05
9689.91
46.14
0.48
02/05/2024
18:10:11
XAKUR_CFNNTLTL
49427.33
49229.61
197.72
0.40
02/05/2024
18:10:11
XAKUR_CFNNTLUS
8902.22
8858.43
43.79
0.49
02/05/2024
18:10:11
XAKUR_CFNPTLER
8333.25
8293.76
39.49
0.48
02/05/2024
18:10:11
XAKUR_CFNPTLUS
7619.55
7582.08
37.47
0.49
27/11/2015
04:00:00
XARKU
99658.41
99658.41
0
0.00
02/05/2024
18:10:11
XBANA
31764.91
31777.25
-12.34
-0.04
02/05/2024
18:10:11
XBANA_CFNNTLER
6711.03
6708.66
2.37
0.04
02/05/2024
18:10:11
XBANA_CFNNTLTL
34070.09
34083.33
-13.24
-0.04
02/05/2024
18:10:11
XBANA_CFNNTLUS
6136.27
6132.99
3.28
0.05
02/05/2024
18:10:11
XBANA_CFNPTLER
6256.96
6254.75
2.21
0.04
02/05/2024
18:10:11
XBANA_CFNPTLUS
5721.09
5718.04
3.05
0.05
02/05/2024
18:10:11
XBANK
13408.99
13404.88
4.11
0.03
02/05/2024
18:10:11
XBANK_CFNNTLER
4538.99
4534.24
4.75
0.10
02/05/2024
18:10:11
XBANK_CFNNTLTL
23043.24
23036.18
7.06
0.03
02/05/2024
18:10:11
XBANK_CFNNTLUS
4150.25
4145.16
5.09
0.12
02/05/2024
18:10:11
XBANK_CFNPTLER
2641.26
2638.5
2.76
0.10
02/05/2024
18:10:11
XBANK_CFNPTLUS
2415.06
2412.09
2.97
0.12
02/05/2024
18:10:11
XBLSM
6196.4
6303.67
-107.27
-1.70
02/05/2024
18:10:11
XBLSM_CFNNTLER
1912.85
1944.52
-31.67
-1.63
02/05/2024
18:10:11
XBLSM_CFNNTLTL
9711.03
9879.16
-168.13
-1.70
02/05/2024
18:10:11
XBLSM_CFNNTLUS
1749.03
1777.67
-28.64
-1.61
02/05/2024
18:10:11
XBLSM_CFNPTLER
1220.55
1240.76
-20.21
-1.63
02/05/2024
18:10:11
XBLSM_CFNPTLUS
1116.02
1134.29
-18.27
-1.61
27/11/2015
04:00:00
XBN10
139939.24
139939.24
0
0.00
15/03/2006
04:00:00
XBOLG
0
0
0
A.D
02/05/2024
18:10:11
XELKT
593.49
600.93
-7.44
-1.24
02/05/2024
18:10:11
XELKT_CFNNTLER
173.32
175.36
-2.04
-1.16
02/05/2024
18:10:11
XELKT_CFNNTLTL
879.9
890.93
-11.03
-1.24
02/05/2024
18:10:11
XELKT_CFNNTLUS
158.48
160.32
-1.84
-1.15
02/05/2024
18:10:11
XELKT_CFNPTLER
116.9
118.28
-1.38
-1.17
02/05/2024
18:10:11
XELKT_CFNPTLUS
106.89
108.13
-1.24
-1.15
02/05/2024
18:10:11
XELOC
8703.8
8791.08
-87.28
-0.99
02/05/2024
18:10:11
XELOC_CFCNTLER
1817.27
1834.13
-16.86
-0.92
02/05/2024
18:10:11
XELOC_CFCNTLTL
9225.79
9318.31
-92.52
-0.99
02/05/2024
18:10:11
XELOC_CFCNTLUS
1661.63
1676.75
-15.12
-0.90
02/05/2024
18:10:11
XELOC_CFCPTLER
1714.45
1730.36
-15.91
-0.92
02/05/2024
18:10:11
XELOC_CFCPTLUS
1567.62
1581.88
-14.26
-0.90
02/05/2024
18:10:11
XELOS
8582.46
8665
-82.54
-0.95
02/05/2024
18:10:11
XELOS_CFCNTLER
1792.27
1808.16
-15.89
-0.88
02/05/2024
18:10:11
XELOS_CFCNTLTL
9098.87
9186.38
-87.51
-0.95
02/05/2024
18:10:11
XELOS_CFCNTLUS
1638.77
1653.01
-14.24
-0.86
02/05/2024
18:10:11
XELOS_CFCPTLER
1690.55
1705.54
-14.99
-0.88
02/05/2024
18:10:11
XELOS_CFCPTLUS
1545.76
1559.19
-13.43
-0.86
02/05/2024
18:10:11
XELOT
8707.09
8794.41
-87.32
-0.99
02/05/2024
18:10:11
XELOT_CFNNTLER
1817.74
1834.61
-16.87
-0.92
02/05/2024
18:10:11
XELOT_CFNNTLTL
9228.2
9320.74
-92.54
-0.99
02/05/2024
18:10:11
XELOT_CFNNTLUS
1662.06
1677.18
-15.12
-0.90
02/05/2024
18:10:11
XELOT_CFNPTLER
1715.1
1731.01
-15.91
-0.92
02/05/2024
18:10:11
XELOT_CFNPTLUS
1568.21
1582.48
-14.27
-0.90
02/05/2024
18:10:11
XFINK
4079.72
4143.61
-63.89
-1.54
02/05/2024
18:10:11
XFINK_CFNNTLER
1345.44
1365.49
-20.05
-1.47
02/05/2024
18:10:11
XFINK_CFNNTLTL
6830.42
6937.4
-106.98
-1.54
02/05/2024
18:10:11
XFINK_CFNNTLUS
1230.21
1248.32
-18.11
-1.45
02/05/2024
18:10:11
XFINK_CFNPTLER
803.61
815.59
-11.98
-1.47
02/05/2024
18:10:11
XFINK_CFNPTLUS
734.79
745.61
-10.82
-1.45
02/05/2024
18:10:11
XGIDA
11925.54
11911.03
14.51
0.12
02/05/2024
18:10:11
XGIDA_CFNNTLER
3536.49
3529.57
6.92
0.20
02/05/2024
18:10:11
XGIDA_CFNNTLTL
17953.81
17931.96
21.85
0.12
02/05/2024
18:10:11
XGIDA_CFNNTLUS
3233.61
3226.7
6.91
0.21
02/05/2024
18:10:11
XGIDA_CFNPTLER
2349.06
2344.46
4.6
0.20
02/05/2024
18:10:11
XGIDA_CFNPTLUS
2147.88
2143.29
4.59
0.21
02/05/2024
18:10:11
XGMYO
2839.74
2860.31
-20.57
-0.72
02/05/2024
18:10:11
XGMYO_CFNNTLER
1127.08
1134.4
-7.32
-0.65
02/05/2024
18:10:11
XGMYO_CFNNTLTL
5721.88
5763.33
-41.45
-0.72
02/05/2024
18:10:11
XGMYO_CFNNTLUS
1030.55
1037.06
-6.51
-0.63
02/05/2024
18:10:11
XGMYO_CFNPTLER
559.36
563
-3.64
-0.65
02/05/2024
18:10:11
XGMYO_CFNPTLUS
511.46
514.69
-3.23
-0.63
02/05/2024
18:10:11
XHARZ
103105.33
103731.09
-625.76
-0.60
02/05/2024
18:10:11
XHARZ_CFCNTLER
25245.76
25380.14
-134.38
-0.53
02/05/2024
18:10:11
XHARZ_CFCNTLTL
128165.95
128943.8
-777.85
-0.60
02/05/2024
18:10:11
XHARZ_CFCNTLUS
23083.6
23202.3
-118.7
-0.51
02/05/2024
18:10:11
XHARZ_CFCPTLER
20309.39
20417.5
-108.11
-0.53
02/05/2024
18:10:11
XHARZ_CFCPTLUS
18570.01
18665.49
-95.48
-0.51
02/05/2024
18:10:11
XHOLD
9494.63
9527.92
-33.29
-0.35
02/05/2024
18:10:11
XHOLD_CFNNTLER
2646.7
2653.92
-7.22
-0.27
02/05/2024
18:10:11
XHOLD_CFNNTLTL
13436.56
13483.23
-46.67
-0.35
02/05/2024
18:10:11
XHOLD_CFNNTLUS
2420.02
2426.19
-6.17
-0.25
02/05/2024
18:10:11
XHOLD_CFNPTLER
1870.23
1875.39
-5.16
-0.28
02/05/2024
18:10:11
XHOLD_CFNPTLUS
1710.05
1714.47
-4.42
-0.26
27/11/2015
17:55:22
XIKIU
18355.87
18265.52
90.35
0.49
02/05/2024
18:10:11
XILTM
2045.95
2034.01
11.94
0.59
02/05/2024
18:10:11
XILTM_CFNNTLER
864.28
858.6
5.68
0.66
02/05/2024
18:10:11
XILTM_CFNNTLTL
4387.7
4362.1
25.6
0.59
02/05/2024
18:10:11
XILTM_CFNNTLUS
790.26
784.92
5.34
0.68
02/05/2024
18:10:11
XILTM_CFNPTLER
403.01
400.36
2.65
0.66
02/05/2024
18:10:11
XILTM_CFNPTLUS
368.49
366
2.49
0.68
02/05/2024
18:10:11
XINSA
10168.93
10330.79
-161.86
-1.57
02/05/2024
18:10:11
XINSA_CFNNTLER
2632.2
2672.11
-39.91
-1.49
02/05/2024
18:10:11
XINSA_CFNNTLTL
13362.97
13575.67
-212.7
-1.57
02/05/2024
18:10:11
XINSA_CFNNTLUS
2406.77
2442.82
-36.05
-1.48
02/05/2024
18:10:11
XINSA_CFNPTLER
2003.05
2033.42
-30.37
-1.49
02/05/2024
18:10:11
XINSA_CFNPTLUS
1831.5
1858.93
-27.43
-1.48
02/05/2024
18:10:11
XK030
9731.02
9803.7
-72.68
-0.74
02/05/2024
18:10:11
XK030_CFCNTLER
2052.6
2066.4
-13.8
-0.67
02/05/2024
18:10:11
XK030_CFCNTLTL
10420.51
10498.34
-77.83
-0.74
02/05/2024
18:10:11
XK030_CFCNTLUS
1876.81
1889.08
-12.27
-0.65
02/05/2024
18:10:11
XK030_CFCPTLER
1916.79
1929.67
-12.88
-0.67
02/05/2024
18:10:11
XK030_CFCPTLUS
1752.63
1764.09
-11.46
-0.65
02/05/2024
18:10:11
XK030EA
7937.45
7990.01
-52.56
-0.66
02/05/2024
18:10:11
XK030EA_CFENTLER
1563.5
1572.68
-9.18
-0.58
02/05/2024
18:10:11
XK030EA_CFENTLUS
1429.59
1437.73
-8.14
-0.57
02/05/2024
18:10:11
XK050
9785.79
9858.65
-72.86
-0.74
02/05/2024
18:10:11
XK050_CFCNTLER
2068.18
2082.03
-13.85
-0.67
02/05/2024
18:10:11
XK050_CFCNTLTL
10499.58
10577.76
-78.18
-0.74
02/05/2024
18:10:11
XK050_CFCNTLUS
1891.05
1903.37
-12.32
-0.65
02/05/2024
18:10:11
XK050_CFCPTLER
1927.58
1940.49
-12.91
-0.67
02/05/2024
18:10:11
XK050_CFCPTLUS
1762.49
1773.98
-11.49
-0.65
02/05/2024
18:10:11
XK100
9339.97
9397.94
-57.97
-0.62
02/05/2024
18:10:11
XK100_CFCNTLER
1961.94
1972.63
-10.69
-0.54
02/05/2024
18:10:11
XK100_CFCNTLTL
9960.26
10021.94
-61.68
-0.62
02/05/2024
18:10:11
XK100_CFCNTLUS
1793.91
1803.36
-9.45
-0.52
02/05/2024
18:10:11
XK100_CFCPTLER
1839.76
1849.81
-10.05
-0.54
02/05/2024
18:10:11
XK100_CFCPTLUS
1682.2
1691.08
-8.88
-0.53
02/05/2024
18:10:11
XKAGT
7086.25
7179.57
-93.32
-1.30
02/05/2024
18:10:11
XKAGT_CFNNTLER
2188.85
2216.03
-27.18
-1.23
02/05/2024
18:10:11
XKAGT_CFNNTLTL
11112.22
11258.56
-146.34
-1.30
02/05/2024
18:10:11
XKAGT_CFNNTLUS
2001.39
2025.88
-24.49
-1.21
02/05/2024
18:10:11
XKAGT_CFNPTLER
1395.83
1413.16
-17.33
-1.23
02/05/2024
18:10:11
XKAGT_CFNPTLUS
1276.28
1291.9
-15.62
-1.21
02/05/2024
18:10:11
XKMYA
14142.34
14164.47
-22.13
-0.16
02/05/2024
18:10:11
XKMYA_CFNNTLER
9332.26
9339.93
-7.67
-0.08
02/05/2024
18:10:11
XKMYA_CFNNTLTL
47377.37
47451.52
-74.15
-0.16
02/05/2024
18:10:11
XKMYA_CFNNTLUS
8533
8538.48
-5.48
-0.06
02/05/2024
18:10:11
XKMYA_CFNPTLER
2785.72
2788.01
-2.29
-0.08
02/05/2024
18:10:11
XKMYA_CFNPTLUS
2547.14
2548.77
-1.63
-0.06
02/05/2024
18:10:11
XKOBI
30748.8
30555.2
193.6
0.63
02/05/2024
18:10:11
XKOBI_CFNNTLER
6259.23
6215.21
44.02
0.71
02/05/2024
18:10:11
XKOBI_CFNNTLTL
31776.45
31576.38
200.07
0.63
02/05/2024
18:10:11
XKOBI_CFNNTLUS
5723.17
5681.89
41.28
0.73
02/05/2024
18:10:11
XKOBI_CFNPTLER
6056.81
6014.21
42.6
0.71
02/05/2024
18:10:11
XKOBI_CFNPTLUS
5538.08
5498.14
39.94
0.73
02/05/2024
18:10:11
XKTMT
10642.88
10694.12
-51.24
-0.48
02/05/2024
18:10:11
XKTMT_CFCNTLER
2167.48
2176.16
-8.68
-0.40
02/05/2024
18:10:11
XKTMT_CFCNTLTL
11003.74
11056
-52.26
-0.47
02/05/2024
18:10:11
XKTMT_CFCNTLUS
1981.85
1989.43
-7.58
-0.38
02/05/2024
18:10:11
XKTMT_CFCPTLER
2096.4
2104.93
-8.53
-0.41
02/05/2024
18:10:11
XKTMT_CFCPTLUS
1916.86
1924.31
-7.45
-0.39
02/05/2024
18:10:11
XKTUM
9858.61
9897.9
-39.29
-0.40
02/05/2024
18:10:11
XKTUM_CFNNTLER
2090.67
2097.42
-6.75
-0.32
02/05/2024
18:10:11
XKTUM_CFNNTLTL
10613.79
10655.97
-42.18
-0.40
02/05/2024
18:10:11
XKTUM_CFNNTLUS
1911.62
1917.45
-5.83
-0.30
02/05/2024
18:10:11
XKTUM_CFNPTLER
1941.92
1948.21
-6.29
-0.32
02/05/2024
18:10:11
XKTUM_CFNPTLUS
1775.61
1781.04
-5.43
-0.30
02/05/2024
18:10:11
XKURY
8468.29
8489.79
-21.5
-0.25
02/05/2024
18:10:11
XKURY_CFNNTLER
2982.94
2988.29
-5.35
-0.18
02/05/2024
18:10:11
XKURY_CFNNTLTL
15143.59
15182.03
-38.44
-0.25
02/05/2024
18:10:11
XKURY_CFNNTLUS
2727.47
2731.87
-4.4
-0.16
02/05/2024
18:10:11
XKURY_CFNPTLER
1668.06
1671.05
-2.99
-0.18
02/05/2024
18:10:11
XKURY_CFNPTLUS
1525.2
1527.66
-2.46
-0.16
02/05/2024
18:10:11
XLBNK
11852.76
11828.82
23.94
0.20
02/05/2024
18:10:11
XLBNK_CFNNTLER
2661.51
2654.17
7.34
0.28
02/05/2024
18:10:11
XLBNK_CFNNTLTL
13511.77
13484.49
27.28
0.20
02/05/2024
18:10:11
XLBNK_CFNNTLUS
2433.57
2426.41
7.16
0.30
02/05/2024
18:10:11
XLBNK_CFNPTLER
2334.72
2328.28
6.44
0.28
02/05/2024
18:10:11
XLBNK_CFNPTLUS
2134.77
2128.49
6.28
0.30
02/05/2024
18:10:11
XMADN
6636.53
6750.63
-114.1
-1.69
02/05/2024
18:10:11
XMADN_CFNNTLER
1551.39
1576.9
-25.51
-1.62
02/05/2024
18:10:11
XMADN_CFNNTLTL
7876.01
8011.42
-135.41
-1.69
02/05/2024
18:10:11
XMADN_CFNNTLUS
1418.53
1441.58
-23.05
-1.60
02/05/2024
18:10:11
XMADN_CFNPTLER
1307.24
1328.73
-21.49
-1.62
02/05/2024
18:10:11
XMADN_CFNPTLUS
1195.29
1214.72
-19.43
-1.60
02/05/2024
18:10:11
XMANA
16618.68
16935.82
-317.14
-1.87
02/05/2024
18:10:11
XMANA_CFNNTLER
8357.35
8510.51
-153.16
-1.80
02/05/2024
18:10:11
XMANA_CFNNTLTL
42428
43237.67
-809.67
-1.87
02/05/2024
18:10:11
XMANA_CFNNTLUS
7641.59
7780.24
-138.65
-1.78
02/05/2024
18:10:11
XMANA_CFNPTLER
3273.5
3333.49
-59.99
-1.80
02/05/2024
18:10:11
XMANA_CFNPTLUS
2993.14
3047.45
-54.31
-1.78
02/05/2024
18:10:11
XMESY
25547.48
25316.77
230.71
0.91
02/05/2024
18:10:11
XMESY_CFNNTLER
12277.71
12157.81
119.9
0.99
02/05/2024
18:10:11
XMESY_CFNNTLTL
62330.61
61767.74
562.87
0.91
02/05/2024
18:10:11
XMESY_CFNNTLUS
11226.19
11114.56
111.63
1.00
02/05/2024
18:10:11
XMESY_CFNPTLER
5032.27
4983.13
49.14
0.99
02/05/2024
18:10:11
XMESY_CFNPTLUS
4601.28
4555.53
45.75
1.00
20/12/2021
04:00:00
XPGIP
5369.28
5369.28
0
0.00
20/12/2021
04:00:00
XPGIP_CFNNTLTL
5386.39
5386.39
0
0.00
02/05/2024
18:10:11
XSADA
75502.44
76089.32
-586.88
-0.77
02/05/2024
18:10:11
XSADA_CFNNTLER
27881.43
28077.31
-195.88
-0.70
02/05/2024
18:10:11
XSADA_CFNNTLTL
141546.54
142646.77
-1100.23
-0.77
02/05/2024
18:10:11
XSADA_CFNNTLUS
25493.54
25668.03
-174.49
-0.68
02/05/2024
18:10:11
XSADA_CFNPTLER
14872.25
14976.74
-104.49
-0.70
02/05/2024
18:10:11
XSADA_CFNPTLUS
13598.53
13691.6
-93.07
-0.68
02/05/2024
18:10:11
XSANK
17454.31
17707.19
-252.88
-1.43
02/05/2024
18:10:11
XSANK_CFNNTLER
5269.51
5341.89
-72.38
-1.35
02/05/2024
18:10:11
XSANK_CFNNTLTL
26751.91
27139.49
-387.58
-1.43
02/05/2024
18:10:11
XSANK_CFNNTLUS
4818.21
4883.51
-65.3
-1.34
02/05/2024
18:10:11
XSANK_CFNPTLER
3438.1
3485.32
-47.22
-1.35
02/05/2024
18:10:11
XSANK_CFNPTLUS
3143.65
3186.25
-42.6
-1.34
02/05/2024
18:10:11
XSANT
13159.65
13353.06
-193.41
-1.45
02/05/2024
18:10:11
XSANT_CFNNTLER
2642.81
2679.67
-36.86
-1.38
02/05/2024
18:10:11
XSANT_CFNNTLTL
13416.86
13614.06
-197.2
-1.45
02/05/2024
18:10:11
XSANT_CFNNTLUS
2416.47
2449.73
-33.26
-1.36
02/05/2024
18:10:11
XSANT_CFNPTLER
2592.15
2628.3
-36.15
-1.38
02/05/2024
18:10:11
XSANT_CFNPTLUS
2370.15
2402.77
-32.62
-1.36
02/05/2024
18:10:11
XSAYD
5410.13
5435.3
-25.17
-0.46
02/05/2024
18:10:11
XSAYD_CFNNTLER
1077.41
1081.63
-4.22
-0.39
02/05/2024
18:10:11
XSAYD_CFNNTLTL
5469.74
5495.2
-25.46
-0.46
02/05/2024
18:10:11
XSAYD_CFNNTLUS
985.14
988.81
-3.67
-0.37
02/05/2024
18:10:11
XSAYD_CFNPTLER
1065.67
1069.84
-4.17
-0.39
02/05/2024
18:10:11
XSAYD_CFNPTLUS
974.4
978.03
-3.63
-0.37
02/05/2024
18:10:11
XSBAL
9539.83
9772.47
-232.64
-2.38
02/05/2024
18:10:11
XSBAL_CFNNTLER
2078.52
2127.63
-49.11
-2.31
02/05/2024
18:10:11
XSBAL_CFNNTLTL
10552.08
10809.4
-257.32
-2.38
02/05/2024
18:10:11
XSBAL_CFNNTLUS
1900.51
1945.06
-44.55
-2.29
02/05/2024
18:10:11
XSBAL_CFNPTLER
1879.13
1923.53
-44.4
-2.31
02/05/2024
18:10:11
XSBAL_CFNPTLUS
1718.19
1758.47
-40.28
-2.29
02/05/2024
18:10:11
XSBUR
19566.43
19411.84
154.59
0.80
02/05/2024
18:10:11
XSBUR_CFNNTLER
6497.31
6441.2
56.11
0.87
02/05/2024
18:10:11
XSBUR_CFNNTLTL
32985.12
32724.51
260.61
0.80
02/05/2024
18:10:11
XSBUR_CFNNTLUS
5940.86
5888.49
52.37
0.89
02/05/2024
18:10:11
XSBUR_CFNPTLER
3854.14
3820.85
33.29
0.87
02/05/2024
18:10:11
XSBUR_CFNPTLUS
3524.05
3492.99
31.06
0.89
02/05/2024
18:10:11
XSD25
13715.7
13748.16
-32.46
-0.24
02/05/2024
18:10:11
XSD25_CFCNTLER
2829.6
2834.19
-4.59
-0.16
02/05/2024
18:10:11
XSD25_CFCNTLTL
14365.12
14399.12
-34
-0.24
02/05/2024
18:10:11
XSD25_CFCNTLUS
2587.26
2590.99
-3.73
-0.14
02/05/2024
18:10:11
XSD25_CFCPTLER
2701.68
2706.06
-4.38
-0.16
02/05/2024
18:10:11
XSD25_CFCPTLUS
2470.3
2473.86
-3.56
-0.14
02/05/2024
18:10:11
XSDNZ
9208.99
9184.94
24.05
0.26
02/05/2024
18:10:11
XSDNZ_CFNNTLER
1855.49
1849.27
6.22
0.34
02/05/2024
18:10:11
XSDNZ_CFNNTLTL
9419.81
9395.2
24.61
0.26
02/05/2024
18:10:11
XSDNZ_CFNNTLUS
1696.58
1690.58
6
0.35
02/05/2024
18:10:11
XSDNZ_CFNPTLER
1813.96
1807.88
6.08
0.34
02/05/2024
18:10:11
XSDNZ_CFNPTLUS
1658.61
1652.75
5.86
0.35
02/05/2024
18:10:11
XSGRT
52314.94
51817.4
497.54
0.96
02/05/2024
18:10:11
XSGRT_CFNNTLER
22270.94
22042.77
228.17
1.04
02/05/2024
18:10:11
XSGRT_CFNNTLTL
113063.58
111988.28
1075.3
0.96
02/05/2024
18:10:11
XSGRT_CFNNTLUS
20363.56
20151.3
212.26
1.05
02/05/2024
18:10:11
XSGRT_CFNPTLER
10304.85
10199.27
105.58
1.04
02/05/2024
18:10:11
XSGRT_CFNPTLUS
9422.29
9324.08
98.21
1.05
02/05/2024
18:10:11
XSIST
13180.79
13205.28
-24.49
-0.19
02/05/2024
18:10:11
XSIST_CFNNTLER
3598.71
3602.73
-4.02
-0.11
02/05/2024
18:10:11
XSIST_CFNNTLTL
18269.71
18303.65
-33.94
-0.19
02/05/2024
18:10:11
XSIST_CFNNTLUS
3290.51
3293.58
-3.07
-0.09
02/05/2024
18:10:11
XSIST_CFNPTLER
2596.31
2599.21
-2.9
-0.11
02/05/2024
18:10:11
XSIST_CFNPTLUS
2373.95
2376.17
-2.22
-0.09
02/05/2024
18:10:11
XSIZM
16751.98
16819.74
-67.76
-0.40
02/05/2024
18:10:11
XSIZM_CFNNTLER
4487.46
4502.27
-14.81
-0.33
02/05/2024
18:10:11
XSIZM_CFNNTLTL
22781.64
22873.78
-92.14
-0.40
02/05/2024
18:10:11
XSIZM_CFNNTLUS
4103.14
4115.94
-12.8
-0.31
02/05/2024
18:10:11
XSIZM_CFNPTLER
3299.76
3310.65
-10.89
-0.33
02/05/2024
18:10:11
XSIZM_CFNPTLUS
3017.15
3026.56
-9.41
-0.31
02/05/2024
18:10:11
XSKAY
36403.64
35592.23
811.41
2.28
02/05/2024
18:10:11
XSKAY_CFNNTLER
9347.87
9132.73
215.14
2.36
02/05/2024
18:10:11
XSKAY_CFNNTLTL
47456.62
46398.84
1057.78
2.28
02/05/2024
18:10:11
XSKAY_CFNNTLUS
8547.28
8349.06
198.22
2.37
02/05/2024
18:10:11
XSKAY_CFNPTLER
7170.69
7005.65
165.04
2.36
02/05/2024
18:10:11
XSKAY_CFNPTLUS
6556.56
6404.51
152.05
2.37
02/05/2024
18:10:11
XSKOC
30861.05
30956.64
-95.59
-0.31
02/05/2024
18:10:11
XSKOC_CFNNTLER
13500.35
13531.45
-31.1
-0.23
02/05/2024
18:10:11
XSKOC_CFNNTLTL
68537.67
68746.53
-208.86
-0.30
02/05/2024
18:10:11
XSKOC_CFNNTLUS
12344.12
12370.33
-26.21
-0.21
02/05/2024
18:10:11
XSKOC_CFNPTLER
6078.92
6093.23
-14.31
-0.23
02/05/2024
18:10:11
XSKOC_CFNPTLUS
5558.29
5570.38
-12.09
-0.22
02/05/2024
18:10:11
XSKON
12842.05
12887.43
-45.38
-0.35
02/05/2024
18:10:11
XSKON_CFNNTLER
2710.18
2717.74
-7.56
-0.28
02/05/2024
18:10:11
XSKON_CFNNTLTL
13758.86
13807.49
-48.63
-0.35
02/05/2024
18:10:11
XSKON_CFNNTLUS
2478.07
2484.54
-6.47
-0.26
02/05/2024
18:10:11
XSKON_CFNPTLER
2529.59
2536.65
-7.06
-0.28
02/05/2024
18:10:11
XSKON_CFNPTLUS
2312.94
2318.98
-6.04
-0.26
02/05/2024
18:10:11
XSMNS
4690.48
4712.17
-21.69
-0.46
02/05/2024
18:10:11
XSMNS_CFNNTLER
1071.88
1076.03
-4.15
-0.39
02/05/2024
18:10:11
XSMNS_CFNNTLTL
5441.62
5466.79
-25.17
-0.46
02/05/2024
18:10:11
XSMNS_CFNNTLUS
980.08
983.7
-3.62
-0.37
02/05/2024
18:10:11
XSMNS_CFNPTLER
923.92
927.5
-3.58
-0.39
02/05/2024
18:10:11
XSMNS_CFNPTLUS
844.79
847.91
-3.12
-0.37
02/05/2024
18:10:11
XSPOR
4368.96
4568.39
-199.43
-4.37
02/05/2024
18:10:11
XSPOR_CFNNTLER
1292.74
1350.75
-58.01
-4.29
02/05/2024
18:10:11
XSPOR_CFNNTLTL
6562.92
6862.49
-299.57
-4.37
02/05/2024
18:10:11
XSPOR_CFNNTLUS
1182.03
1234.84
-52.81
-4.28
02/05/2024
18:10:11
XSPOR_CFNPTLER
860.59
899.2
-38.61
-4.29
02/05/2024
18:10:11
XSPOR_CFNPTLUS
786.88
822.04
-35.16
-4.28
02/05/2024
18:10:11
XSRDK
11363.77
11442.46
-78.69
-0.69
02/05/2024
18:10:11
XSRDK_CFCNTLER
2432.18
2447.2
-15.02
-0.61
02/05/2024
18:10:11
XSRDK_CFCNTLTL
12347.52
12433.02
-85.5
-0.69
02/05/2024
18:10:11
XSRDK_CFCNTLUS
2223.88
2237.21
-13.33
-0.60
02/05/2024
18:10:11
XSRDK_CFCPTLER
2238.4
2252.23
-13.83
-0.61
02/05/2024
18:10:11
XSRDK_CFCPTLUS
2046.7
2058.97
-12.27
-0.60
02/05/2024
18:10:11
XSTKR
44664.62
44635.1
29.52
0.07
02/05/2024
18:10:11
XSTKR_CFNNTLER
9878.33
9864.47
13.86
0.14
02/05/2024
18:10:11
XSTKR_CFNNTLTL
50149.61
50116.46
33.15
0.07
02/05/2024
18:10:11
XSTKR_CFNNTLUS
9032.3
9018.02
14.28
0.16
02/05/2024
18:10:11
XSTKR_CFNPTLER
8797.91
8785.57
12.34
0.14
02/05/2024
18:10:11
XSTKR_CFNPTLUS
8044.42
8031.69
12.73
0.16
02/05/2013
04:00:00
XSVNM
0
0
0
A.D
02/05/2024
18:10:11
XTAST
13024.44
13038.91
-14.47
-0.11
02/05/2024
18:10:11
XTAST_CFNNTLER
7690.79
7693.63
-2.84
-0.04
02/05/2024
18:10:11
XTAST_CFNNTLTL
39044.08
39087.47
-43.39
-0.11
02/05/2024
18:10:11
XTAST_CFNNTLUS
7032.12
7033.45
-1.33
-0.02
02/05/2024
18:10:11
XTAST_CFNPTLER
2565.52
2566.46
-0.94
-0.04
02/05/2024
18:10:11
XTAST_CFNPTLUS
2345.79
2346.24
-0.45
-0.02
02/05/2024
18:10:11
XTCRT
21140.45
21259.17
-118.72
-0.56
02/05/2024
18:10:11
XTCRT_CFNNTLER
6484.91
6516.49
-31.58
-0.48
02/05/2024
18:10:11
XTCRT_CFNNTLTL
32922.15
33107.03
-184.88
-0.56
02/05/2024
18:10:11
XTCRT_CFNNTLUS
5929.51
5957.32
-27.81
-0.47
02/05/2024
18:10:11
XTCRT_CFNPTLER
4164.18
4184.46
-20.28
-0.48
02/05/2024
18:10:11
XTCRT_CFNPTLUS
3807.55
3825.4
-17.85
-0.47
02/05/2024
18:10:11
XTEKS
4169.14
4144.1
25.04
0.60
02/05/2024
18:10:11
XTEKS_CFNNTLER
1269.12
1260.56
8.56
0.68
02/05/2024
18:10:11
XTEKS_CFNNTLTL
6442.96
6404.26
38.7
0.60
02/05/2024
18:10:11
XTEKS_CFNNTLUS
1160.42
1152.39
8.03
0.70
02/05/2024
18:10:11
XTEKS_CFNPTLER
821.23
815.69
5.54
0.68
02/05/2024
18:10:11
XTEKS_CFNPTLUS
750.89
745.69
5.2
0.70
02/05/2024
18:10:11
XTKJS
22507.93
22906.22
-398.29
-1.74
02/05/2024
18:10:11
XTKJS_CFCNTLER
6815.29
6930.74
-115.45
-1.67
02/05/2024
18:10:11
XTKJS_CFCNTLTL
34599.38
35211.64
-612.26
-1.74
02/05/2024
18:10:11
XTKJS_CFCNTLUS
6231.6
6336.02
-104.42
-1.65
02/05/2024
18:10:11
XTKJS_CFCPTLER
4433.55
4508.65
-75.1
-1.67
02/05/2024
18:10:11
XTKJS_CFCPTLUS
4053.84
4121.77
-67.93
-1.65
02/05/2024
18:10:11
XTM25
13478.2
13470.99
7.21
0.05
02/05/2024
18:10:11
XTM25_CFNNTLER
4528.26
4522.48
5.78
0.13
02/05/2024
18:10:11
XTM25_CFNNTLTL
22988.75
22976.44
12.31
0.05
02/05/2024
18:10:11
XTM25_CFNNTLUS
4140.44
4134.41
6.03
0.15
02/05/2024
18:10:11
XTM25_CFNPTLER
2654.9
2651.51
3.39
0.13
02/05/2024
18:10:11
XTM25_CFNPTLUS
2427.52
2423.99
3.53
0.15
02/05/2024
18:10:11
XTM25S
13450.51
13441.86
8.65
0.06
02/05/2024
18:10:11
XTM25S_CFCNTLER
2720.81
2717.04
3.77
0.14
02/05/2024
18:10:11
XTM25S_CFCNTLTL
13812.8
13803.92
8.88
0.06
02/05/2024
18:10:11
XTM25S_CFCNTLUS
2487.78
2483.89
3.89
0.16
02/05/2024
18:10:11
XTM25S_CFCPTLER
2649.44
2645.78
3.66
0.14
02/05/2024
18:10:11
XTM25S_CFCPTLUS
2422.53
2418.74
3.79
0.16
02/05/2024
18:10:11
XTMTU
10502.09
10509.78
-7.69
-0.07
02/05/2024
18:10:11
XTMTU_CFNNTLER
3046.77
3046.71
0.06
0.00
02/05/2024
18:10:11
XTMTU_CFNNTLTL
15467.65
15478.81
-11.16
-0.07
02/05/2024
18:10:11
XTMTU_CFNNTLUS
2785.83
2785.28
0.55
0.02
02/05/2024
18:10:11
XTMTU_CFNPTLER
2068.67
2068.65
0.02
0.00
02/05/2024
18:10:11
XTMTU_CFNPTLUS
1891.5
1891.14
0.36
0.02
02/05/2024
18:10:11
XTRZM
1365.51
1363.15
2.36
0.17
02/05/2024
18:10:11
XTRZM_CFNNTLER
282.31
281.61
0.7
0.25
02/05/2024
18:10:11
XTRZM_CFNNTLTL
1433.23
1430.74
2.49
0.17
02/05/2024
18:10:11
XTRZM_CFNNTLUS
258.13
257.45
0.68
0.26
02/05/2024
18:10:11
XTRZM_CFNPTLER
268.98
268.31
0.67
0.25
02/05/2024
18:10:11
XTRZM_CFNPTLUS
245.94
245.29
0.65
0.26
02/05/2024
18:10:11
XTUMY
35506.72
35591.46
-84.74
-0.24
02/05/2024
18:10:11
XTUMY_CFNNTLER
9683.24
9698.96
-15.72
-0.16
02/05/2024
18:10:11
XTUMY_CFNNTLTL
49159.2
49275.56
-116.36
-0.24
02/05/2024
18:10:11
XTUMY_CFNNTLUS
8853.92
8866.7
-12.78
-0.14
02/05/2024
18:10:11
XTUMY_CFNPTLER
6994.01
7005.5
-11.49
-0.16
02/05/2024
18:10:11
XTUMY_CFNPTLUS
6395.01
6404.37
-9.36
-0.15
02/05/2024
18:10:11
XU030
10907.32
10947.4
-40.08
-0.37
02/05/2024
18:10:11
XU030_CFNNTLER
4111.19
4123.24
-12.05
-0.29
02/05/2024
18:10:11
XU030_CFNNTLTL
20871.42
20948.12
-76.7
-0.37
02/05/2024
18:10:11
XU030_CFNNTLUS
3759.09
3769.43
-10.34
-0.27
02/05/2024
18:10:11
XU030_CFNPTLER
2148.49
2154.79
-6.3
-0.29
02/05/2024
18:10:11
XU030_CFNPTLUS
1964.49
1969.89
-5.4
-0.27
02/05/2024
18:10:11
XU050
8878.46
8918.96
-40.5
-0.45
02/05/2024
18:10:11
XU050_CFNNTLER
3319.21
3331.88
-12.67
-0.38
02/05/2024
18:10:11
XU050_CFNNTLTL
16850.76
16927.62
-76.86
-0.45
02/05/2024
18:10:11
XU050_CFNNTLUS
3034.94
3045.98
-11.04
-0.36
02/05/2024
18:10:11
XU050_CFNPTLER
1748.85
1755.53
-6.68
-0.38
02/05/2024
18:10:11
XU050_CFNPTLUS
1599.07
1604.89
-5.82
-0.36
02/05/2024
18:10:10
XU100
10045.74
10082.77
-37.03
-0.37
02/05/2024
18:10:10
XU100_CFNNTLER
3771.98
3783.07
-11.09
-0.29
02/05/2024
18:10:10
XU100_CFNNTLTL
19149.33
19219.91
-70.58
-0.37
02/05/2024
18:10:10
XU100_CFNNTLUS
3448.93
3458.45
-9.52
-0.28
02/05/2024
18:10:10
XU100_CFNPTLER
1978.78
1984.6
-5.82
-0.29
02/05/2024
18:10:10
XU100_CFNPTLUS
1809.31
1814.31
-5
-0.28
02/05/2024
18:10:11
XU500
11539.01
11576.66
-37.65
-0.33
02/05/2024
18:10:11
XU500_CFNNTLER
2301.57
2307.36
-5.79
-0.25
02/05/2024
18:10:11
XU500_CFNNTLTL
11684.47
11722.54
-38.07
-0.32
02/05/2024
18:10:11
XU500_CFNNTLUS
2104.46
2109.37
-4.91
-0.23
02/05/2024
18:10:11
XU500_CFNPTLER
2272.92
2278.65
-5.73
-0.25
02/05/2024
18:10:11
XU500_CFNPTLUS
2078.26
2083.12
-4.86
-0.23
02/05/2024
18:10:11
XUGRA
9539.08
9623.16
-84.08
-0.87
02/05/2024
18:10:11
XUGRA_CFCNTLER
1886.56
1901.78
-15.22
-0.80
02/05/2024
18:10:11
XUGRA_CFCNTLTL
9577.58
9662
-84.42
-0.87
02/05/2024
18:10:11
XUGRA_CFCNTLUS
1724.99
1738.59
-13.6
-0.78
02/05/2024
18:10:11
XUGRA_CFCPTLER
1878.98
1894.14
-15.16
-0.80
02/05/2024
18:10:11
XUGRA_CFCPTLUS
1718.06
1731.6
-13.54
-0.78
02/05/2024
18:10:11
XUHIZ
9154.79
9195.51
-40.72
-0.44
02/05/2024
18:10:11
XUHIZ_CFNNTLER
3189.32
3201.13
-11.81
-0.37
02/05/2024
18:10:11
XUHIZ_CFNNTLTL
16191.34
16263.37
-72.03
-0.44
02/05/2024
18:10:11
XUHIZ_CFNNTLUS
2916.18
2926.45
-10.27
-0.35
02/05/2024
18:10:11
XUHIZ_CFNPTLER
1803.28
1809.96
-6.68
-0.37
02/05/2024
18:10:11
XUHIZ_CFNPTLUS
1648.84
1654.65
-5.81
-0.35
02/05/2024
18:10:11
XULAS
36002.76
35933.75
69.01
0.19
02/05/2024
18:10:11
XULAS_CFNNTLER
14992.92
14953.08
39.84
0.27
02/05/2024
18:10:11
XULAS_CFNNTLTL
76115.03
75969.13
145.9
0.19
02/05/2024
18:10:11
XULAS_CFNNTLUS
13708.86
13669.97
38.89
0.28
02/05/2024
18:10:11
XULAS_CFNPTLER
7091.72
7072.88
18.84
0.27
02/05/2024
18:10:11
XULAS_CFNPTLUS
6484.36
6465.96
18.4
0.28
27/11/2015
17:55:22
XULUS
77379.81
76773.68
606.13
0.79
02/05/2024
18:10:11
XUMAL
11296.29
11318.22
-21.93
-0.19
02/05/2024
18:10:11
XUMAL_CFNNTLER
3615.82
3620.1
-4.28
-0.12
02/05/2024
18:10:11
XUMAL_CFNNTLTL
18356.52
18391.9
-35.38
-0.19
02/05/2024
18:10:11
XUMAL_CFNNTLUS
3306.14
3309.46
-3.32
-0.10
02/05/2024
18:10:11
XUMAL_CFNPTLER
2225.11
2227.78
-2.67
-0.12
02/05/2024
18:10:11
XUMAL_CFNPTLUS
2034.54
2036.61
-2.07
-0.10
02/05/2024
18:10:11
XUSIN
14644.9
14671.63
-26.73
-0.18
02/05/2024
18:10:11
XUSIN_CFNNTLER
7307.99
7315.9
-7.91
-0.11
02/05/2024
18:10:11
XUSIN_CFNNTLTL
37100.72
37168.43
-67.71
-0.18
02/05/2024
18:10:11
XUSIN_CFNNTLUS
6682.11
6688.13
-6.02
-0.09
02/05/2024
18:10:11
XUSIN_CFNPTLER
2884.71
2887.83
-3.12
-0.11
02/05/2024
18:10:11
XUSIN_CFNPTLUS
2637.65
2640.03
-2.38
-0.09
02/05/2024
18:10:11
XUSRD
13465.3
13498.17
-32.87
-0.24
02/05/2024
18:10:11
XUSRD_CFCNTLER
3567.48
3573.54
-6.06
-0.17
02/05/2024
18:10:11
XUSRD_CFCNTLTL
18111.16
18155.37
-44.21
-0.24
02/05/2024
18:10:11
XUSRD_CFCNTLUS
3261.95
3266.9
-4.95
-0.15
02/05/2024
18:10:11
XUSRD_CFCPTLER
2652.36
2656.86
-4.5
-0.17
02/05/2024
18:10:11
XUSRD_CFCPTLUS
2425.2
2428.88
-3.68
-0.15
02/05/2024
18:10:11
XUTEK
14324.14
14591.62
-267.48
-1.83
02/05/2024
18:10:11
XUTEK_CFNNTLER
4249.09
4325.22
-76.13
-1.76
02/05/2024
18:10:11
XUTEK_CFNNTLTL
21571.47
21974.27
-402.8
-1.83
02/05/2024
18:10:11
XUTEK_CFNNTLUS
3885.18
3954.08
-68.9
-1.74
02/05/2024
18:10:11
XUTEK_CFNPTLER
2821.53
2872.08
-50.55
-1.76
02/05/2024
18:10:11
XUTEK_CFNPTLUS
2579.88
2625.63
-45.75
-1.74
02/05/2024
18:10:11
XUTUM
11600.59
11639.71
-39.12
-0.34
02/05/2024
18:10:11
XUTUM_CFNNTLER
4317.8
4329.13
-11.33
-0.26
02/05/2024
18:10:11
XUTUM_CFNNTLTL
21920.32
21994.15
-73.83
-0.34
02/05/2024
18:10:11
XUTUM_CFNNTLUS
3948.01
3957.65
-9.64
-0.24
02/05/2024
18:10:11
XUTUM_CFNPTLER
2285.05
2291.06
-6.01
-0.26
02/05/2024
18:10:11
XUTUM_CFNPTLUS
2089.35
2094.46
-5.11
-0.24
02/05/2013
04:00:00
XYEKO
0
0
0
A.D
02/05/2024
18:10:11
XYLDZ
10815.19
10854.06
-38.87
-0.36
02/05/2024
18:10:11
XYLDZ_CFNNTLER
2708.05
2715.75
-7.7
-0.28
02/05/2024
18:10:11
XYLDZ_CFNNTLTL
13748.04
13797.39
-49.35
-0.36
02/05/2024
18:10:11
XYLDZ_CFNNTLUS
2476.12
2482.72
-6.6
-0.27
02/05/2024
18:10:11
XYLDZ_CFNPTLER
2130.34
2136.42
-6.08
-0.28
02/05/2024
18:10:11
XYLDZ_CFNPTLUS
1947.89
1953.09
-5.2
-0.27
02/05/2024
18:10:11
XYORT
4499.87
4487.45
12.42
0.28
02/05/2024
18:10:11
XYORT_CFNNTLER
6730.19
6706.64
23.55
0.35
02/05/2024
18:10:11
XYORT_CFNNTLTL
34167.36
34073.08
94.28
0.28
02/05/2024
18:10:11
XYORT_CFNNTLUS
6153.79
6131.15
22.64
0.37
02/05/2024
18:10:11
XYORT_CFNPTLER
886.37
883.27
3.1
0.35
02/05/2024
18:10:11
XYORT_CFNPTLUS
810.46
807.48
2.98
0.37
02/05/2024
18:10:11
XYUZO
18375.65
18443.87
-68.22
-0.37
02/05/2024
18:10:11
XYUZO_CFNNTLER
5097.19
5112.32
-15.13
-0.30
02/05/2024
18:10:11
XYUZO_CFNNTLTL
25877.04
25973.12
-96.08
-0.37
02/05/2024
18:10:11
XYUZO_CFNNTLUS
4660.64
4673.63
-12.99
-0.28
02/05/2024
18:10:11
XYUZO_CFNPTLER
3619.58
3630.33
-10.75
-0.30
02/05/2024
18:10:11
XYUZO_CFNPTLUS
3309.59
3318.81
-9.22
-0.28
04/01/2022
18:10:12
ZKEA30
3805.76
3693.68
112.08
3.03
04/01/2022
18:10:12
ZKPA30
3782.45
3637.38
145.07
3.99
04/01/2022
18:10:12
ZKPA30_CFCNTLTL
3884.94
3735.94
149
3.99
17/07/2018
04:00:00
ZPYKA
115171.48
115171.48
0
0.00
04/01/2022
18:10:12
ZPYKAT
3836.05
3694.43
141.62
3.83
04/01/2022
18:10:12
ZPYKAT_CFNNTLTL
4573.23
4404.4
168.83
3.83
02/05/2024
18:10:11
ZPYLT
11200.17
11213.04
-12.87
-0.11
02/05/2024
18:10:11
ZPYLT_CFCNTLER
2575.48
2576.52
-1.04
-0.04
02/05/2024
18:10:11
ZPYLT_CFCNTLTL
13075
13090.02
-15.02
-0.11
02/05/2024
18:10:11
ZPYLT_CFCNTLUS
2354.9
2355.43
-0.53
-0.02
02/05/2024
18:10:11
ZPYLT_CFCPTLER
2206.18
2207.07
-0.89
-0.04
02/05/2024
18:10:11
ZPYLT_CFCPTLUS
2017.23
2017.69
-0.46
-0.02
02/05/2024
18:10:11
ZPYTI
9096.41
9192.38
-95.97
-1.04
02/05/2024
18:10:11
ZPYTI_CFCNTLER
1918.11
1936.91
-18.8
-0.97
02/05/2024
18:10:11
ZPYTI_CFCNTLTL
9737.72
9840.46
-102.74
-1.04
02/05/2024
18:10:11
ZPYTI_CFCNTLUS
1753.83
1770.7
-16.87
-0.95
02/05/2024
18:10:11
ZPYTI_CFCPTLER
1791.78
1809.35
-17.57
-0.97
02/05/2024
18:10:11
ZPYTI_CFCPTLUS
1638.33
1654.09
-15.76
-0.95
02/05/2024
18:10:11
ZREBD
19758.05
19907.42
-149.37
-0.75
02/05/2024
18:10:11
ZREBD_CFMNTLER
3891.88
3918.4
-26.52
-0.68
02/05/2024
18:10:11
ZREBD_CFMNTLUS
3558.57
3582.16
-23.59
-0.66
N.M. : Not meaningfull