• 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 %

    25/04/2025

    15:51:10

    AKBYS

    1630.5

    1632.58

    -2.08

    -0.13

    25/04/2025

    18:10:11

    AKBYS_CFCNTLER

    828.09

    828.09

    0

    0.00

    25/04/2025

    15:51:20

    AKBYS_CFCNTLTL

    1683.84

    1685.8

    -1.96

    -0.12

    25/04/2025

    18:10:11

    AKBYS_CFCNTLUS

    856.67

    856.67

    0

    0.00

    25/04/2025

    18:10:11

    AKBYS_CFCPTLER

    801.95

    801.95

    0

    0.00

    25/04/2025

    18:10:11

    AKBYS_CFCPTLUS

    829.63

    829.63

    0

    0.00

    25/04/2025

    15:51:00

    AKDOS

    1238.04

    1245.23

    -7.19

    -0.58

    25/04/2025

    18:10:11

    AKDOS_CFCNTLER

    869.44

    869.44

    0

    0.00

    25/04/2025

    15:51:20

    AKDOS_CFCNTLTL

    1302.84

    1310.57

    -7.73

    -0.59

    25/04/2025

    18:10:11

    AKDOS_CFCNTLUS

    929.18

    929.18

    0

    0.00

    25/04/2025

    18:10:11

    AKDOS_CFCPTLER

    826.09

    826.09

    0

    0.00

    25/04/2025

    18:10:11

    AKDOS_CFCPTLUS

    882.85

    882.85

    0

    0.00

    25/04/2025

    15:50:50

    AKSTS

    1187.65

    1201.43

    -13.78

    -1.15

    25/04/2025

    18:10:11

    AKSTS_CFCNTLER

    954.32

    954.32

    0

    0.00

    25/04/2025

    15:51:20

    AKSTS_CFCNTLTL

    1250.32

    1265.57

    -15.25

    -1.20

    25/04/2025

    18:10:11

    AKSTS_CFCNTLUS

    1000.91

    1000.91

    0

    0.00

    25/04/2025

    18:10:11

    AKSTS_CFCPTLER

    905.95

    905.95

    0

    0.00

    25/04/2025

    18:10:11

    AKSTS_CFCPTLUS

    950.18

    950.18

    0

    0.00

    25/04/2025

    15:51:00

    ALTKST

    9343.53

    9394.07

    -50.54

    -0.54

    24/11/2021

    04:00:00

    ALTSPT

    0

    0

    0

    A.D

    25/04/2025

    15:51:00

    ALTTHV

    9092.64

    9142.85

    -50.21

    -0.55

    25/04/2025

    15:50:00

    BISTTLREF

    3807.75

    3807.75

    0

    0.00

    25/04/2025

    15:50:00

    BISTTLREFK

    2368.54

    2368.54

    0

    0.00

    24/04/2020

    04:00:00

    EBUSDK

    0

    0

    0

    A.D

    25/06/2013

    04:00:00

    F

    0

    0

    0

    A.D

    25/04/2025

    15:51:10

    GBNIE

    7624.08

    7693.09

    -69.01

    -0.90

    25/04/2025

    18:10:11

    GBNIE_CFCNTLER

    1824.97

    1824.97

    0

    0.00

    25/04/2025

    15:51:20

    GBNIE_CFCNTLTL

    8625.61

    8705.06

    -79.45

    -0.91

    25/04/2025

    18:10:11

    GBNIE_CFCNTLUS

    1689.46

    1689.46

    0

    0.00

    25/04/2025

    18:10:11

    GBNIE_CFCPTLER

    1612.82

    1612.82

    0

    0.00

    25/04/2025

    18:10:11

    GBNIE_CFCPTLUS

    1493.06

    1493.06

    0

    0.00

    25/04/2025

    15:51:10

    HALKS

    823.77

    830.57

    -6.8

    -0.82

    25/04/2025

    18:10:11

    HALKS_CFCNTLER

    693.22

    693.22

    0

    0.00

    25/04/2025

    15:51:20

    HALKS_CFCNTLTL

    835.63

    842.66

    -7.03

    -0.83

    25/04/2025

    18:10:11

    HALKS_CFCNTLUS

    726.49

    726.49

    0

    0.00

    25/04/2025

    18:10:11

    HALKS_CFCPTLER

    683.28

    683.28

    0

    0.00

    25/04/2025

    18:10:11

    HALKS_CFCPTLUS

    716.07

    716.07

    0

    0.00

    25/04/2025

    15:51:00

    ISIST

    20297.09

    20353.09

    -56

    -0.28

    25/04/2025

    15:51:20

    ISIST_CFCNTLTL

    27153.71

    27224.91

    -71.2

    -0.26

    25/04/2025

    15:46:20

    ISKDN

    6913.46

    6938.37

    -24.91

    -0.36

    25/04/2025

    18:10:11

    ISKDN_CFCNTLER

    1665.19

    1665.19

    0

    0.00

    25/04/2025

    15:51:20

    ISKDN_CFCNTLTL

    7911.18

    7942.92

    -31.74

    -0.40

    25/04/2025

    18:10:11

    ISKDN_CFCNTLUS

    1541.55

    1541.55

    0

    0.00

    25/04/2025

    18:10:11

    ISKDN_CFCPTLER

    1454.59

    1454.59

    0

    0.00

    25/04/2025

    18:10:11

    ISKDN_CFCPTLUS

    1346.59

    1346.59

    0

    0.00

    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

    25/04/2025

    15:51:10

    OYAKG

    958.99

    954.32

    4.67

    0.49

    25/04/2025

    18:10:11

    OYAKG_CFCNTLER

    760.65

    760.65

    0

    0.00

    25/04/2025

    15:51:20

    OYAKG_CFCNTLTL

    958.89

    954.32

    4.57

    0.48

    25/04/2025

    18:10:11

    OYAKG_CFCNTLUS

    802.66

    802.66

    0

    0.00

    25/04/2025

    18:10:11

    OYAKG_CFCPTLER

    760.65

    760.65

    0

    0.00

    25/04/2025

    18:10:11

    OYAKG_CFCPTLUS

    802.66

    802.66

    0

    0.00

    25/04/2025

    15:50:50

    OYAKS

    981.37

    975.4

    5.97

    0.61

    25/04/2025

    18:10:11

    OYAKS_CFCNTLER

    788.56

    788.56

    0

    0.00

    25/04/2025

    15:51:20

    OYAKS_CFCNTLTL

    996.24

    990.33

    5.91

    0.60

    25/04/2025

    18:10:11

    OYAKS_CFCNTLUS

    842.17

    842.17

    0

    0.00

    25/04/2025

    18:10:11

    OYAKS_CFCPTLER

    776.67

    776.67

    0

    0.00

    25/04/2025

    18:10:11

    OYAKS_CFCPTLUS

    829.47

    829.47

    0

    0.00

    25/04/2025

    15:51:10

    QNBTE

    127.46

    127.56

    -0.1

    -0.08

    25/04/2025

    18:10:11

    QNBTE_CFCNTLER

    54.84

    54.84

    0

    0.00

    25/04/2025

    15:51:20

    QNBTE_CFCNTLTL

    129.01

    129.09

    -0.08

    -0.06

    25/04/2025

    18:10:11

    QNBTE_CFCNTLUS

    62.78

    62.78

    0

    0.00

    25/04/2025

    18:10:11

    QNBTE_CFCPTLER

    54.19

    54.19

    0

    0.00

    25/04/2025

    18:10:11

    QNBTE_CFCPTLUS

    62.04

    62.04

    0

    0.00

    17/07/2018

    04:00:00

    RK030

    779.34

    779.34

    0

    0.00

    25/04/2025

    18:10:11

    RK030G10

    542.24

    542.24

    0

    0.00

    25/04/2025

    18:10:11

    RK030G15

    1165.6

    1165.6

    0

    0.00

    25/04/2025

    18:10:11

    RK030G20

    2366.84

    2366.84

    0

    0.00

    25/04/2025

    18:10:11

    RK030G25

    4234.83

    4234.83

    0

    0.00

    25/04/2025

    18:10:11

    RK030G30

    6269.9

    6269.9

    0

    0.00

    25/04/2025

    18:10:11

    RK030T10

    2938.65

    2938.65

    0

    0.00

    25/04/2025

    18:10:11

    RK030T15

    3771.88

    3771.88

    0

    0.00

    25/04/2025

    18:10:11

    RK030T20

    4577.1

    4577.1

    0

    0.00

    25/04/2025

    18:10:11

    RK030T25

    4969.3

    4969.3

    0

    0.00

    25/04/2025

    18:10:11

    RK030T30

    4701.36

    4701.36

    0

    0.00

    17/07/2018

    04:00:00

    RK100

    720.39

    720.39

    0

    0.00

    25/04/2025

    18:10:10

    RK100G10

    640.58

    640.58

    0

    0.00

    25/04/2025

    18:10:10

    RK100G15

    1495.04

    1495.04

    0

    0.00

    25/04/2025

    18:10:10

    RK100G20

    3256.48

    3256.48

    0

    0.00

    25/04/2025

    18:10:10

    RK100G25

    5651.32

    5651.32

    0

    0.00

    25/04/2025

    18:10:10

    RK100G30

    9113.55

    9113.55

    0

    0.00

    25/04/2025

    18:10:10

    RK100T10

    3261.45

    3261.45

    0

    0.00

    25/04/2025

    18:10:10

    RK100T15

    4405.22

    4405.22

    0

    0.00

    25/04/2025

    18:10:10

    RK100T20

    5570.1

    5570.1

    0

    0.00

    25/04/2025

    18:10:10

    RK100T25

    5779.63

    5779.63

    0

    0.00

    25/04/2025

    18:10:10

    RK100T30

    5943.42

    5943.42

    0

    0.00

    17/07/2018

    04:00:00

    SL030

    1295.7

    1295.7

    0

    0.00

    25/04/2025

    18:10:11

    SL030KA2X

    11618.11

    11618.11

    0

    0.00

    25/04/2025

    18:10:11

    SL030KI1X

    1091.55

    1091.55

    0

    0.00

    25/04/2025

    18:10:11

    SL030KI2X

    136.98

    136.98

    0

    0.00

    17/07/2018

    04:00:00

    SL100

    1263.73

    1263.73

    0

    0.00

    25/04/2025

    18:10:10

    SL100KA2X

    15535.76

    15535.76

    0

    0.00

    25/04/2025

    18:10:10

    SL100KI1X

    1025.72

    1025.72

    0

    0.00

    25/04/2025

    18:10:10

    SL100KI2X

    128.26

    128.26

    0

    0.00

    25/04/2025

    17:25:00

    SUOSE

    1072.28

    1072.28

    0

    0.00

    25/04/2025

    17:25:00

    SUOSETL

    1274.9

    1274.9

    0

    0.00

    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

    25/04/2025

    15:50:00

    TLREF

    48.99

    48.99

    0

    0.00

    25/04/2025

    15:50:00

    TLREFK

    45.23

    45.23

    0

    0.00

    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

    25/04/2025

    15:51:10

    X030C

    10302.46

    10365.35

    -62.89

    -0.61

    25/04/2025

    18:10:11

    X030C_CFCNTLER

    1888.06

    1888.06

    0

    0.00

    25/04/2025

    15:51:20

    X030C_CFCNTLTL

    11962.94

    12038.53

    -75.59

    -0.63

    25/04/2025

    18:10:11

    X030C_CFCNTLUS

    1832.47

    1832.47

    0

    0.00

    25/04/2025

    18:10:11

    X030C_CFCPTLER

    1625.64

    1625.64

    0

    0.00

    25/04/2025

    18:10:11

    X030C_CFCPTLUS

    1577.79

    1577.79

    0

    0.00

    25/04/2025

    15:51:20

    X030EA

    20696.11

    20793.88

    -97.77

    -0.47

    25/04/2025

    18:10:11

    X030EA_CFENTLER

    3261.19

    3261.19

    0

    0.00

    25/04/2025

    18:10:11

    X030EA_CFENTLUS

    3165.19

    3165.19

    0

    0.00

    25/04/2025

    15:51:10

    X030S

    10535.61

    10599.65

    -64.04

    -0.60

    25/04/2025

    18:10:11

    X030S_CFCNTLER

    2304.74

    2304.74

    0

    0.00

    25/04/2025

    15:51:20

    X030S_CFCNTLTL

    14603.45

    14695.37

    -91.92

    -0.63

    25/04/2025

    18:10:11

    X030S_CFCNTLUS

    2236.89

    2236.89

    0

    0.00

    25/04/2025

    18:10:11

    X030S_CFCPTLER

    1662.39

    1662.39

    0

    0.00

    25/04/2025

    18:10:11

    X030S_CFCPTLUS

    1613.45

    1613.45

    0

    0.00

    25/04/2025

    15:52:50

    X100C

    9448.92

    9490.9

    -41.98

    -0.44

    25/04/2025

    18:10:10

    X100C_CFCNTLER

    1703.32

    1703.32

    0

    0.00

    25/04/2025

    15:51:20

    X100C_CFCNTLTL

    10812.53

    10860.65

    -48.12

    -0.44

    25/04/2025

    18:10:10

    X100C_CFCNTLUS

    1653.18

    1653.18

    0

    0.00

    25/04/2025

    18:10:10

    X100C_CFCPTLER

    1488.5

    1488.5

    0

    0.00

    25/04/2025

    18:10:10

    X100C_CFCPTLUS

    1444.68

    1444.68

    0

    0.00

    25/04/2025

    15:51:10

    X100S

    9451.38

    9492.83

    -41.45

    -0.44

    25/04/2025

    18:10:10

    X100S_CFCNTLER

    2027.29

    2027.29

    0

    0.00

    25/04/2025

    15:51:20

    X100S_CFCNTLTL

    12869.03

    12926.3

    -57.27

    -0.44

    25/04/2025

    18:10:10

    X100S_CFCNTLUS

    1967.61

    1967.61

    0

    0.00

    25/04/2025

    18:10:10

    X100S_CFCPTLER

    1488.8

    1488.8

    0

    0.00

    25/04/2025

    18:10:10

    X100S_CFCPTLUS

    1444.97

    1444.97

    0

    0.00

    25/04/2025

    15:53:35

    X10XB

    11806.17

    11836.25

    -30.08

    -0.25

    25/04/2025

    18:10:11

    X10XB_CFNNTLER

    2168.86

    2168.86

    0

    0.00

    25/04/2025

    15:53:46

    X10XB_CFNNTLTL

    13784.18

    13829

    -44.82

    -0.32

    25/04/2025

    18:10:11

    X10XB_CFNNTLUS

    2105.01

    2105.01

    0

    0.00

    25/04/2025

    18:10:11

    X10XB_CFNPTLER

    1856.33

    1856.33

    0

    0.00

    25/04/2025

    18:10:11

    X10XB_CFNPTLUS

    1801.68

    1801.68

    0

    0.00

    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

    25/04/2025

    15:51:10

    XAKUR

    44765.96

    44244.27

    521.69

    1.18

    25/04/2025

    18:10:11

    XAKUR_CFNNTLER

    8804.71

    8804.71

    0

    0.00

    25/04/2025

    15:51:20

    XAKUR_CFNNTLTL

    56831.29

    56140.24

    691.05

    1.23

    25/04/2025

    18:10:11

    XAKUR_CFNNTLUS

    8545.52

    8545.52

    0

    0.00

    25/04/2025

    18:10:11

    XAKUR_CFNPTLER

    6939.02

    6939.02

    0

    0.00

    25/04/2025

    18:10:11

    XAKUR_CFNPTLUS

    6734.74

    6734.74

    0

    0.00

    27/11/2015

    04:00:00

    XARKU

    99658.41

    99658.41

    0

    0.00

    25/04/2025

    15:51:10

    XBANA

    32873.43

    32251.8

    621.63

    1.93

    25/04/2025

    18:10:11

    XBANA_CFNNTLER

    5464.74

    5464.74

    0

    0.00

    25/04/2025

    15:51:20

    XBANA_CFNNTLTL

    35518.09

    34844.02

    674.07

    1.93

    25/04/2025

    18:10:11

    XBANA_CFNNTLUS

    5303.86

    5303.86

    0

    0.00

    25/04/2025

    18:10:11

    XBANA_CFNPTLER

    5058.19

    5058.19

    0

    0.00

    25/04/2025

    18:10:11

    XBANA_CFNPTLUS

    4909.28

    4909.28

    0

    0.00

    25/04/2025

    15:53:46

    XBANK

    11964.64

    12201.54

    -236.9

    -1.94

    25/04/2025

    18:10:11

    XBANK_CFNNTLER

    3335.15

    3335.15

    0

    0.00

    25/04/2025

    15:53:46

    XBANK_CFNNTLTL

    20852.56

    21265.43

    -412.87

    -1.94

    25/04/2025

    18:10:11

    XBANK_CFNNTLUS

    3236.97

    3236.97

    0

    0.00

    25/04/2025

    18:10:11

    XBANK_CFNPTLER

    1913.62

    1913.62

    0

    0.00

    25/04/2025

    18:10:11

    XBANK_CFNPTLUS

    1857.29

    1857.29

    0

    0.00

    25/04/2025

    15:51:10

    XBLSM

    4822.78

    4783.06

    39.72

    0.83

    25/04/2025

    18:10:11

    XBLSM_CFNNTLER

    1181.92

    1181.92

    0

    0.00

    25/04/2025

    15:51:20

    XBLSM_CFNNTLTL

    7598.39

    7536.12

    62.27

    0.83

    25/04/2025

    18:10:11

    XBLSM_CFNNTLUS

    1147.13

    1147.13

    0

    0.00

    25/04/2025

    18:10:11

    XBLSM_CFNPTLER

    750.15

    750.15

    0

    0.00

    25/04/2025

    18:10:11

    XBLSM_CFNPTLUS

    728.06

    728.06

    0

    0.00

    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

    25/04/2025

    15:52:50

    XELKT

    490.91

    487.01

    3.9

    0.80

    25/04/2025

    18:10:11

    XELKT_CFNNTLER

    114.83

    114.83

    0

    0.00

    25/04/2025

    15:51:20

    XELKT_CFNNTLTL

    737.86

    732.17

    5.69

    0.78

    25/04/2025

    18:10:11

    XELKT_CFNNTLUS

    111.45

    111.45

    0

    0.00

    25/04/2025

    18:10:11

    XELKT_CFNPTLER

    76.38

    76.38

    0

    0.00

    25/04/2025

    18:10:11

    XELKT_CFNPTLUS

    74.13

    74.13

    0

    0.00

    25/04/2025

    15:51:20

    XELOC

    7799.57

    7805.61

    -6.04

    -0.08

    25/04/2025

    18:10:11

    XELOC_CFCNTLER

    1311.96

    1311.96

    0

    0.00

    25/04/2025

    15:51:20

    XELOC_CFCNTLTL

    8358.79

    8365.27

    -6.48

    -0.08

    25/04/2025

    18:10:11

    XELOC_CFCNTLUS

    1273.34

    1273.34

    0

    0.00

    25/04/2025

    18:10:11

    XELOC_CFCPTLER

    1224.19

    1224.19

    0

    0.00

    25/04/2025

    18:10:11

    XELOC_CFCPTLUS

    1188.15

    1188.15

    0

    0.00

    25/04/2025

    15:51:10

    XELOS

    7680.73

    7687.44

    -6.71

    -0.09

    25/04/2025

    18:10:11

    XELOS_CFCNTLER

    1292.66

    1292.66

    0

    0.00

    25/04/2025

    15:51:20

    XELOS_CFCNTLTL

    8236.01

    8242.18

    -6.17

    -0.07

    25/04/2025

    18:10:11

    XELOS_CFCNTLUS

    1254.6

    1254.6

    0

    0.00

    25/04/2025

    18:10:11

    XELOS_CFCPTLER

    1205.65

    1205.65

    0

    0.00

    25/04/2025

    18:10:11

    XELOS_CFCPTLUS

    1170.16

    1170.16

    0

    0.00

    25/04/2025

    15:51:00

    XELOT

    7801.87

    7808.56

    -6.69

    -0.09

    25/04/2025

    18:10:11

    XELOT_CFNNTLER

    1312.3

    1312.3

    0

    0.00

    25/04/2025

    15:51:20

    XELOT_CFNNTLTL

    8360.97

    8367.45

    -6.48

    -0.08

    25/04/2025

    18:10:11

    XELOT_CFNNTLUS

    1273.67

    1273.67

    0

    0.00

    25/04/2025

    18:10:11

    XELOT_CFNPTLER

    1224.65

    1224.65

    0

    0.00

    25/04/2025

    18:10:11

    XELOT_CFNPTLUS

    1188.6

    1188.6

    0

    0.00

    25/04/2025

    15:52:50

    XFINK

    7765.94

    7291.37

    474.57

    6.51

    25/04/2025

    18:10:11

    XFINK_CFNNTLER

    1914.55

    1914.55

    0

    0.00

    25/04/2025

    15:51:20

    XFINK_CFNNTLTL

    13007.8

    12207.48

    800.32

    6.56

    25/04/2025

    18:10:11

    XFINK_CFNNTLUS

    1858.19

    1858.19

    0

    0.00

    25/04/2025

    18:10:11

    XFINK_CFNPTLER

    1143.54

    1143.54

    0

    0.00

    25/04/2025

    18:10:11

    XFINK_CFNPTLUS

    1109.87

    1109.87

    0

    0.00

    25/04/2025

    15:52:50

    XGIDA

    11041.46

    10967.13

    74.33

    0.68

    25/04/2025

    18:10:11

    XGIDA_CFNNTLER

    2606.22

    2606.22

    0

    0.00

    25/04/2025

    15:51:20

    XGIDA_CFNNTLTL

    16729.91

    16617.67

    112.24

    0.68

    25/04/2025

    18:10:11

    XGIDA_CFNNTLUS

    2529.5

    2529.5

    0

    0.00

    25/04/2025

    18:10:11

    XGIDA_CFNPTLER

    1720.02

    1720.02

    0

    0.00

    25/04/2025

    18:10:11

    XGIDA_CFNPTLUS

    1669.39

    1669.39

    0

    0.00

    25/04/2025

    15:51:10

    XGMYO

    3689.67

    3674.07

    15.6

    0.42

    25/04/2025

    18:10:11

    XGMYO_CFNNTLER

    1185.33

    1185.33

    0

    0.00

    25/04/2025

    15:51:20

    XGMYO_CFNNTLTL

    7597.86

    7557.86

    40

    0.53

    25/04/2025

    18:10:11

    XGMYO_CFNNTLUS

    1150.44

    1150.44

    0

    0.00

    25/04/2025

    18:10:11

    XGMYO_CFNPTLER

    576.22

    576.22

    0

    0.00

    25/04/2025

    18:10:11

    XGMYO_CFNPTLUS

    559.26

    559.26

    0

    0.00

    25/04/2025

    15:50:50

    XGYOS

    3689.2

    3674.07

    15.13

    0.41

    25/04/2025

    18:10:11

    XGYOS_CFCNTLER

    581.66

    581.66

    0

    0.00

    25/04/2025

    15:51:20

    XGYOS_CFCNTLTL

    3728.4

    3708.77

    19.63

    0.53

    25/04/2025

    18:10:11

    XGYOS_CFCNTLUS

    564.54

    564.54

    0

    0.00

    25/04/2025

    18:10:11

    XGYOS_CFCPTLER

    576.22

    576.22

    0

    0.00

    25/04/2025

    18:10:11

    XGYOS_CFCPTLUS

    559.26

    559.26

    0

    0.00

    25/04/2025

    15:51:10

    XHARZ

    106603.01

    105951.54

    651.47

    0.61

    25/04/2025

    18:10:11

    XHARZ_CFCNTLER

    20749.93

    20749.93

    0

    0.00

    25/04/2025

    15:51:20

    XHARZ_CFCNTLTL

    133206.36

    132304.84

    901.52

    0.68

    25/04/2025

    18:10:11

    XHARZ_CFCNTLUS

    20139.09

    20139.09

    0

    0.00

    25/04/2025

    18:10:11

    XHARZ_CFCPTLER

    16616.83

    16616.83

    0

    0.00

    25/04/2025

    18:10:11

    XHARZ_CFCPTLUS

    16127.66

    16127.66

    0

    0.00

    25/04/2025

    15:51:10

    XHOLD

    8691.4

    8634.31

    57.09

    0.66

    25/04/2025

    18:10:11

    XHOLD_CFNNTLER

    1958.76

    1958.76

    0

    0.00

    25/04/2025

    15:51:20

    XHOLD_CFNNTLTL

    12572.32

    12489.39

    82.93

    0.66

    25/04/2025

    18:10:11

    XHOLD_CFNNTLUS

    1901.1

    1901.1

    0

    0.00

    25/04/2025

    18:10:11

    XHOLD_CFNPTLER

    1354.16

    1354.16

    0

    0.00

    25/04/2025

    18:10:11

    XHOLD_CFNPTLUS

    1314.29

    1314.29

    0

    0.00

    27/11/2015

    17:55:22

    XIKIU

    18355.87

    18265.52

    90.35

    0.49

    25/04/2025

    15:52:50

    XILTM

    2417.8

    2455.61

    -37.81

    -1.54

    25/04/2025

    18:10:11

    XILTM_CFNNTLER

    845.33

    845.33

    0

    0.00

    25/04/2025

    15:51:20

    XILTM_CFNNTLTL

    5308.78

    5389.97

    -81.19

    -1.51

    25/04/2025

    18:10:11

    XILTM_CFNNTLUS

    820.45

    820.45

    0

    0.00

    25/04/2025

    18:10:11

    XILTM_CFNPTLER

    385.12

    385.12

    0

    0.00

    25/04/2025

    18:10:11

    XILTM_CFNPTLUS

    373.79

    373.79

    0

    0.00

    25/04/2025

    15:52:50

    XINSA

    13953.6

    14158.59

    -204.99

    -1.45

    25/04/2025

    18:10:11

    XINSA_CFNNTLER

    3004.33

    3004.33

    0

    0.00

    25/04/2025

    15:52:10

    XINSA_CFNNTLTL

    18875.83

    19156.05

    -280.22

    -1.46

    25/04/2025

    18:10:11

    XINSA_CFNNTLUS

    2915.88

    2915.88

    0

    0.00

    25/04/2025

    18:10:11

    XINSA_CFNPTLER

    2220.55

    2220.55

    0

    0.00

    25/04/2025

    18:10:11

    XINSA_CFNPTLUS

    2155.18

    2155.18

    0

    0.00

    25/04/2025

    15:53:46

    XK030

    9711.49

    9717.13

    -5.64

    -0.06

    25/04/2025

    18:10:11

    XK030_CFCNTLER

    1661.72

    1661.72

    0

    0.00

    25/04/2025

    15:53:46

    XK030_CFCNTLTL

    10592.54

    10595.39

    -2.85

    -0.03

    25/04/2025

    18:10:11

    XK030_CFCNTLUS

    1612.8

    1612.8

    0

    0.00

    25/04/2025

    18:10:11

    XK030_CFCPTLER

    1523.98

    1523.98

    0

    0.00

    25/04/2025

    18:10:11

    XK030_CFCPTLUS

    1479.11

    1479.11

    0

    0.00

    25/04/2025

    15:51:20

    XK030EA

    7673.27

    7680.89

    -7.62

    -0.10

    25/04/2025

    18:10:11

    XK030EA_CFENTLER

    1204.63

    1204.63

    0

    0.00

    25/04/2025

    18:10:11

    XK030EA_CFENTLUS

    1169.16

    1169.16

    0

    0.00

    25/04/2025

    15:53:35

    XK050

    9919.26

    9914.53

    4.73

    0.05

    25/04/2025

    18:10:11

    XK050_CFCNTLER

    1698.57

    1698.57

    0

    0.00

    25/04/2025

    15:53:46

    XK050_CFCNTLTL

    10834.29

    10830.32

    3.97

    0.04

    25/04/2025

    18:10:11

    XK050_CFCNTLUS

    1648.56

    1648.56

    0

    0.00

    25/04/2025

    18:10:11

    XK050_CFCPTLER

    1554.94

    1554.94

    0

    0.00

    25/04/2025

    18:10:11

    XK050_CFCPTLUS

    1509.16

    1509.16

    0

    0.00

    25/04/2025

    15:50:50

    XK100

    9884.17

    9851.08

    33.09

    0.34

    25/04/2025

    18:10:11

    XK100_CFCNTLER

    1677.72

    1677.72

    0

    0.00

    25/04/2025

    15:51:20

    XK100_CFCNTLTL

    10732.25

    10697.38

    34.87

    0.33

    25/04/2025

    18:10:11

    XK100_CFCNTLUS

    1628.33

    1628.33

    0

    0.00

    25/04/2025

    18:10:11

    XK100_CFCPTLER

    1544.99

    1544.99

    0

    0.00

    25/04/2025

    18:10:11

    XK100_CFCPTLUS

    1499.5

    1499.5

    0

    0.00

    25/04/2025

    15:52:50

    XKAGT

    5861.66

    5850.33

    11.33

    0.19

    25/04/2025

    18:10:11

    XKAGT_CFNNTLER

    1448.16

    1448.16

    0

    0.00

    25/04/2025

    15:52:10

    XKAGT_CFNNTLTL

    9253.44

    9233.72

    19.72

    0.21

    25/04/2025

    18:10:11

    XKAGT_CFNNTLUS

    1405.53

    1405.53

    0

    0.00

    25/04/2025

    18:10:11

    XKAGT_CFNPTLER

    917.53

    917.53

    0

    0.00

    25/04/2025

    18:10:11

    XKAGT_CFNPTLUS

    890.52

    890.52

    0

    0.00

    25/04/2025

    15:52:50

    XKMYA

    10535.64

    10527.98

    7.66

    0.07

    25/04/2025

    18:10:11

    XKMYA_CFNNTLER

    5840.73

    5840.73

    0

    0.00

    25/04/2025

    15:52:10

    XKMYA_CFNNTLTL

    37268.94

    37241.44

    27.5

    0.07

    25/04/2025

    18:10:11

    XKMYA_CFNNTLUS

    5668.79

    5668.79

    0

    0.00

    25/04/2025

    18:10:11

    XKMYA_CFNPTLER

    1651.15

    1651.15

    0

    0.00

    25/04/2025

    18:10:11

    XKMYA_CFNPTLUS

    1602.54

    1602.54

    0

    0.00

    25/04/2025

    15:51:00

    XKOBI

    26290.16

    26112.83

    177.33

    0.68

    25/04/2025

    18:10:11

    XKOBI_CFNNTLER

    4239.68

    4239.68

    0

    0.00

    25/04/2025

    15:51:20

    XKOBI_CFNNTLTL

    27217.16

    27032.87

    184.29

    0.68

    25/04/2025

    18:10:11

    XKOBI_CFNNTLUS

    4114.87

    4114.87

    0

    0.00

    25/04/2025

    18:10:11

    XKOBI_CFNPTLER

    4095.39

    4095.39

    0

    0.00

    25/04/2025

    18:10:11

    XKOBI_CFNPTLUS

    3974.82

    3974.82

    0

    0.00

    25/04/2025

    15:52:53

    XKTMT

    10762.25

    10698.2

    64.05

    0.60

    25/04/2025

    18:10:11

    XKTMT_CFCNTLER

    1765.22

    1765.22

    0

    0.00

    25/04/2025

    15:53:46

    XKTMT_CFCNTLTL

    11318.32

    11255.33

    62.99

    0.56

    25/04/2025

    18:10:11

    XKTMT_CFCNTLUS

    1713.26

    1713.26

    0

    0.00

    25/04/2025

    18:10:11

    XKTMT_CFCPTLER

    1677.84

    1677.84

    0

    0.00

    25/04/2025

    18:10:11

    XKTMT_CFCPTLUS

    1628.45

    1628.45

    0

    0.00

    25/04/2025

    15:51:10

    XKTUM

    10174.26

    10138.34

    35.92

    0.35

    25/04/2025

    18:10:11

    XKTUM_CFNNTLER

    1743

    1743

    0

    0.00

    25/04/2025

    15:51:20

    XKTUM_CFNNTLTL

    11152.64

    11113.61

    39.03

    0.35

    25/04/2025

    18:10:11

    XKTUM_CFNNTLUS

    1691.68

    1691.68

    0

    0.00

    25/04/2025

    18:10:11

    XKTUM_CFNPTLER

    1590.04

    1590.04

    0

    0.00

    25/04/2025

    18:10:11

    XKTUM_CFNPTLUS

    1543.23

    1543.23

    0

    0.00

    25/04/2025

    15:51:00

    XKURY

    8116.27

    8128.3

    -12.03

    -0.15

    25/04/2025

    18:10:11

    XKURY_CFNNTLER

    2338.95

    2338.95

    0

    0.00

    25/04/2025

    15:51:20

    XKURY_CFNNTLTL

    14891.78

    14913.52

    -21.74

    -0.15

    25/04/2025

    18:10:11

    XKURY_CFNNTLUS

    2270.1

    2270.1

    0

    0.00

    25/04/2025

    18:10:11

    XKURY_CFNPTLER

    1274.8

    1274.8

    0

    0.00

    25/04/2025

    18:10:11

    XKURY_CFNPTLUS

    1237.27

    1237.27

    0

    0.00

    25/04/2025

    15:51:58

    XLBNK

    10534.8

    10735.93

    -201.13

    -1.87

    25/04/2025

    18:10:11

    XLBNK_CFNNTLER

    1946.6

    1946.6

    0

    0.00

    25/04/2025

    15:53:46

    XLBNK_CFNNTLTL

    12164.41

    12411.85

    -247.44

    -1.99

    25/04/2025

    18:10:11

    XLBNK_CFNNTLUS

    1889.3

    1889.3

    0

    0.00

    25/04/2025

    18:10:11

    XLBNK_CFNPTLER

    1683.76

    1683.76

    0

    0.00

    25/04/2025

    18:10:11

    XLBNK_CFNPTLUS

    1634.19

    1634.19

    0

    0.00

    25/04/2025

    15:52:50

    XMADN

    9524.41

    9541.39

    -16.98

    -0.18

    25/04/2025

    18:10:11

    XMADN_CFNNTLER

    1778.21

    1778.21

    0

    0.00

    25/04/2025

    15:51:20

    XMADN_CFNNTLTL

    11313.36

    11338.17

    -24.81

    -0.22

    25/04/2025

    18:10:11

    XMADN_CFNNTLUS

    1725.87

    1725.87

    0

    0.00

    25/04/2025

    18:10:11

    XMADN_CFNPTLER

    1496.42

    1496.42

    0

    0.00

    25/04/2025

    18:10:11

    XMADN_CFNPTLUS

    1452.36

    1452.36

    0

    0.00

    25/04/2025

    15:52:50

    XMANA

    15780.75

    15578.34

    202.41

    1.30

    25/04/2025

    18:10:11

    XMANA_CFNNTLER

    6246.54

    6246.54

    0

    0.00

    25/04/2025

    15:51:20

    XMANA_CFNNTLTL

    40366.18

    39828.94

    537.24

    1.35

    25/04/2025

    18:10:11

    XMANA_CFNNTLUS

    6062.65

    6062.65

    0

    0.00

    25/04/2025

    18:10:11

    XMANA_CFNPTLER

    2443.22

    2443.22

    0

    0.00

    25/04/2025

    18:10:11

    XMANA_CFNPTLUS

    2371.29

    2371.29

    0

    0.00

    25/04/2025

    15:52:50

    XMESY

    19236.36

    19167.69

    68.67

    0.36

    25/04/2025

    18:10:11

    XMESY_CFNNTLER

    7496.07

    7496.07

    0

    0.00

    25/04/2025

    15:51:20

    XMESY_CFNNTLTL

    47955.74

    47796.12

    159.62

    0.33

    25/04/2025

    18:10:11

    XMESY_CFNNTLUS

    7275.4

    7275.4

    0

    0.00

    25/04/2025

    18:10:11

    XMESY_CFNPTLER

    3006.15

    3006.15

    0

    0.00

    25/04/2025

    18:10:11

    XMESY_CFNPTLUS

    2917.65

    2917.65

    0

    0.00

    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

    25/04/2025

    15:46:10

    XSADA

    67501.47

    66770.95

    730.52

    1.09

    25/04/2025

    18:10:11

    XSADA_CFNNTLER

    19632.1

    19632.1

    0

    0.00

    25/04/2025

    15:51:20

    XSADA_CFNNTLTL

    126259.53

    125177.36

    1082.17

    0.86

    25/04/2025

    18:10:11

    XSADA_CFNNTLUS

    19054.16

    19054.16

    0

    0.00

    25/04/2025

    18:10:11

    XSADA_CFNPTLER

    10471.97

    10471.97

    0

    0.00

    25/04/2025

    18:10:11

    XSADA_CFNPTLUS

    10163.69

    10163.69

    0

    0.00

    25/04/2025

    15:51:10

    XSANK

    23803.31

    23895.16

    -91.85

    -0.38

    25/04/2025

    18:10:11

    XSANK_CFNNTLER

    5779.86

    5779.86

    0

    0.00

    25/04/2025

    15:51:20

    XSANK_CFNNTLTL

    36698.11

    36853.32

    -155.21

    -0.42

    25/04/2025

    18:10:11

    XSANK_CFNNTLUS

    5609.71

    5609.71

    0

    0.00

    25/04/2025

    18:10:11

    XSANK_CFNPTLER

    3747.58

    3747.58

    0

    0.00

    25/04/2025

    18:10:11

    XSANK_CFNPTLUS

    3637.26

    3637.26

    0

    0.00

    25/04/2025

    15:46:10

    XSANT

    9929.02

    9850.58

    78.44

    0.80

    25/04/2025

    18:10:11

    XSANT_CFNNTLER

    1577.94

    1577.94

    0

    0.00

    25/04/2025

    15:46:20

    XSANT_CFNNTLTL

    10149.81

    10061.2

    88.61

    0.88

    25/04/2025

    18:10:11

    XSANT_CFNNTLUS

    1531.49

    1531.49

    0

    0.00

    25/04/2025

    18:10:11

    XSANT_CFNPTLER

    1544.91

    1544.91

    0

    0.00

    25/04/2025

    18:10:11

    XSANT_CFNPTLUS

    1499.43

    1499.43

    0

    0.00

    25/04/2025

    15:51:10

    XSAYD

    6633.72

    6448.84

    184.88

    2.87

    25/04/2025

    18:10:11

    XSAYD_CFNNTLER

    1025.3

    1025.3

    0

    0.00

    25/04/2025

    15:51:20

    XSAYD_CFNNTLTL

    6728.14

    6537.49

    190.65

    2.92

    25/04/2025

    18:10:11

    XSAYD_CFNNTLUS

    995.12

    995.12

    0

    0.00

    25/04/2025

    18:10:11

    XSAYD_CFNPTLER

    1011.4

    1011.4

    0

    0.00

    25/04/2025

    18:10:11

    XSAYD_CFNPTLUS

    981.62

    981.62

    0

    0.00

    25/04/2025

    15:51:10

    XSBAL

    9142.75

    9185.87

    -43.12

    -0.47

    25/04/2025

    18:10:11

    XSBAL_CFNNTLER

    1604.67

    1604.67

    0

    0.00

    25/04/2025

    15:51:20

    XSBAL_CFNNTLTL

    10185.35

    10231.64

    -46.29

    -0.45

    25/04/2025

    18:10:11

    XSBAL_CFNNTLUS

    1557.43

    1557.43

    0

    0.00

    25/04/2025

    18:10:11

    XSBAL_CFNPTLER

    1440.66

    1440.66

    0

    0.00

    25/04/2025

    18:10:11

    XSBAL_CFNPTLUS

    1398.25

    1398.25

    0

    0.00

    25/04/2025

    15:51:10

    XSBUR

    15164.68

    14987.76

    176.92

    1.18

    25/04/2025

    18:10:11

    XSBUR_CFNNTLER

    4053.82

    4053.82

    0

    0.00

    25/04/2025

    15:51:00

    XSBUR_CFNNTLTL

    26150.62

    25847.81

    302.81

    1.17

    25/04/2025

    18:10:11

    XSBUR_CFNNTLUS

    3934.48

    3934.48

    0

    0.00

    25/04/2025

    18:10:11

    XSBUR_CFNPTLER

    2350.59

    2350.59

    0

    0.00

    25/04/2025

    18:10:11

    XSBUR_CFNPTLUS

    2281.4

    2281.4

    0

    0.00

    25/04/2025

    15:53:35

    XSD25

    12358.77

    12461.29

    -102.52

    -0.82

    25/04/2025

    18:10:11

    XSD25_CFCNTLER

    2102.11

    2102.11

    0

    0.00

    25/04/2025

    15:53:46

    XSD25_CFCNTLTL

    13283.82

    13403.39

    -119.57

    -0.89

    25/04/2025

    18:10:11

    XSD25_CFCNTLUS

    2040.23

    2040.23

    0

    0.00

    25/04/2025

    18:10:11

    XSD25_CFCPTLER

    1954.36

    1954.36

    0

    0.00

    25/04/2025

    18:10:11

    XSD25_CFCPTLUS

    1896.82

    1896.82

    0

    0.00

    25/04/2025

    15:51:10

    XSDNZ

    6651.22

    6563.09

    88.13

    1.34

    25/04/2025

    18:10:11

    XSDNZ_CFNNTLER

    1061.96

    1061.96

    0

    0.00

    25/04/2025

    15:51:00

    XSDNZ_CFNNTLTL

    6859.47

    6771.22

    88.25

    1.30

    25/04/2025

    18:10:11

    XSDNZ_CFNNTLUS

    1030.7

    1030.7

    0

    0.00

    25/04/2025

    18:10:11

    XSDNZ_CFNPTLER

    1029.32

    1029.32

    0

    0.00

    25/04/2025

    18:10:11

    XSDNZ_CFNPTLUS

    999.02

    999.02

    0

    0.00

    25/04/2025

    15:52:50

    XSGRT

    57136.81

    56965.58

    171.23

    0.30

    25/04/2025

    18:10:11

    XSGRT_CFNNTLER

    19838.22

    19838.22

    0

    0.00

    25/04/2025

    15:50:50

    XSGRT_CFNNTLTL

    126927.48

    126491.59

    435.89

    0.34

    25/04/2025

    18:10:11

    XSGRT_CFNNTLUS

    19254.21

    19254.21

    0

    0.00

    25/04/2025

    18:10:11

    XSGRT_CFNPTLER

    8934.16

    8934.16

    0

    0.00

    25/04/2025

    18:10:11

    XSGRT_CFNPTLUS

    8671.15

    8671.15

    0

    0.00

    25/04/2025

    15:51:10

    XSINS

    12584.74

    12538.54

    46.2

    0.37

    25/04/2025

    18:10:11

    XSINS_CFCNTLER

    2008.35

    2008.35

    0

    0.00

    25/04/2025

    15:51:20

    XSINS_CFCNTLTL

    12853.68

    12805.54

    48.14

    0.38

    25/04/2025

    18:10:11

    XSINS_CFCNTLUS

    1949.22

    1949.22

    0

    0.00

    25/04/2025

    18:10:11

    XSINS_CFCPTLER

    1966.47

    1966.47

    0

    0.00

    25/04/2025

    18:10:11

    XSINS_CFCPTLUS

    1908.58

    1908.58

    0

    0.00

    25/04/2025

    15:51:10

    XSIST

    12825.86

    12835.63

    -9.77

    -0.08

    25/04/2025

    18:10:11

    XSIST_CFNNTLER

    2835.86

    2835.86

    0

    0.00

    25/04/2025

    15:51:00

    XSIST_CFNNTLTL

    18072.38

    18081.86

    -9.48

    -0.05

    25/04/2025

    18:10:11

    XSIST_CFNNTLUS

    2752.37

    2752.37

    0

    0.00

    25/04/2025

    18:10:11

    XSIST_CFNPTLER

    2013.07

    2013.07

    0

    0.00

    25/04/2025

    18:10:11

    XSIST_CFNPTLUS

    1953.81

    1953.81

    0

    0.00

    25/04/2025

    15:51:10

    XSIZM

    15064.85

    15065.34

    -0.49

    -0.00

    25/04/2025

    18:10:11

    XSIZM_CFNNTLER

    3222.59

    3222.59

    0

    0.00

    25/04/2025

    15:51:00

    XSIZM_CFNNTLTL

    20546.25

    20547.74

    -1.49

    -0.01

    25/04/2025

    18:10:11

    XSIZM_CFNNTLUS

    3127.72

    3127.72

    0

    0.00

    25/04/2025

    18:10:11

    XSIZM_CFNPTLER

    2362.76

    2362.76

    0

    0.00

    25/04/2025

    18:10:11

    XSIZM_CFNPTLUS

    2293.21

    2293.21

    0

    0.00

    25/04/2025

    15:51:10

    XSKAY

    28000.17

    27881.6

    118.57

    0.43

    25/04/2025

    18:10:11

    XSKAY_CFNNTLER

    5758.85

    5758.85

    0

    0.00

    25/04/2025

    15:51:00

    XSKAY_CFNNTLTL

    36881.11

    36719.33

    161.78

    0.44

    25/04/2025

    18:10:11

    XSKAY_CFNNTLUS

    5589.32

    5589.32

    0

    0.00

    25/04/2025

    18:10:11

    XSKAY_CFNPTLER

    4372.79

    4372.79

    0

    0.00

    25/04/2025

    18:10:11

    XSKAY_CFNPTLUS

    4244.06

    4244.06

    0

    0.00

    25/04/2025

    15:51:10

    XSKOC

    21823.08

    21817.44

    5.64

    0.03

    25/04/2025

    18:10:11

    XSKOC_CFNNTLER

    8142.76

    8142.76

    0

    0.00

    25/04/2025

    15:51:00

    XSKOC_CFNNTLTL

    51970.74

    51919.53

    51.21

    0.10

    25/04/2025

    18:10:11

    XSKOC_CFNNTLUS

    7903.05

    7903.05

    0

    0.00

    25/04/2025

    18:10:11

    XSKOC_CFNPTLER

    3421.72

    3421.72

    0

    0.00

    25/04/2025

    18:10:11

    XSKOC_CFNPTLUS

    3320.99

    3320.99

    0

    0.00

    25/04/2025

    15:51:10

    XSKON

    8300.07

    8162.04

    138.03

    1.69

    25/04/2025

    18:10:11

    XSKON_CFNNTLER

    1371.47

    1371.47

    0

    0.00

    25/04/2025

    15:51:00

    XSKON_CFNNTLTL

    8892.2

    8744.74

    147.46

    1.69

    25/04/2025

    18:10:11

    XSKON_CFNNTLUS

    1331.1

    1331.1

    0

    0.00

    25/04/2025

    18:10:11

    XSKON_CFNPTLER

    1280.09

    1280.09

    0

    0.00

    25/04/2025

    18:10:11

    XSKON_CFNPTLUS

    1242.4

    1242.4

    0

    0.00

    25/04/2025

    15:51:10

    XSMNS

    2931.47

    2886.79

    44.68

    1.55

    25/04/2025

    18:10:11

    XSMNS_CFNNTLER

    529.43

    529.43

    0

    0.00

    25/04/2025

    15:51:20

    XSMNS_CFNNTLTL

    3428.91

    3375.7

    53.21

    1.58

    25/04/2025

    18:10:11

    XSMNS_CFNNTLUS

    513.84

    513.84

    0

    0.00

    25/04/2025

    18:10:11

    XSMNS_CFNPTLER

    452.75

    452.75

    0

    0.00

    25/04/2025

    18:10:11

    XSMNS_CFNPTLUS

    439.42

    439.42

    0

    0.00

    25/04/2025

    15:52:50

    XSPOR

    2798.2

    2789.08

    9.12

    0.33

    25/04/2025

    18:10:11

    XSPOR_CFNNTLER

    657.08

    657.08

    0

    0.00

    25/04/2025

    15:51:20

    XSPOR_CFNNTLTL

    4204.93

    4189.66

    15.27

    0.36

    25/04/2025

    18:10:11

    XSPOR_CFNNTLUS

    637.74

    637.74

    0

    0.00

    25/04/2025

    18:10:11

    XSPOR_CFNPTLER

    437.42

    437.42

    0

    0.00

    25/04/2025

    18:10:11

    XSPOR_CFNPTLUS

    424.55

    424.55

    0

    0.00

    25/04/2025

    15:53:35

    XSRDK

    11808.83

    11771.33

    37.5

    0.32

    25/04/2025

    18:10:11

    XSRDK_CFCNTLER

    2048.52

    2048.52

    0

    0.00

    25/04/2025

    15:53:46

    XSRDK_CFCNTLTL

    13099.37

    13061.67

    37.7

    0.29

    25/04/2025

    18:10:11

    XSRDK_CFCNTLUS

    1988.21

    1988.21

    0

    0.00

    25/04/2025

    18:10:11

    XSRDK_CFCPTLER

    1846.15

    1846.15

    0

    0.00

    25/04/2025

    18:10:11

    XSRDK_CFCPTLUS

    1791.8

    1791.8

    0

    0.00

    25/04/2025

    15:51:10

    XSTKR

    43287.04

    42252.78

    1034.26

    2.45

    25/04/2025

    18:10:11

    XSTKR_CFNNTLER

    7509.38

    7509.38

    0

    0.00

    25/04/2025

    15:51:00

    XSTKR_CFNNTLTL

    49034.23

    47881

    1153.23

    2.41

    25/04/2025

    18:10:11

    XSTKR_CFNNTLUS

    7288.32

    7288.32

    0

    0.00

    25/04/2025

    18:10:11

    XSTKR_CFNPTLER

    6626.68

    6626.68

    0

    0.00

    25/04/2025

    18:10:11

    XSTKR_CFNPTLUS

    6431.6

    6431.6

    0

    0.00

    02/05/2013

    04:00:00

    XSVNM

    0

    0

    0

    A.D

    25/04/2025

    15:52:50

    XTAST

    15044.94

    15087.4

    -42.46

    -0.28

    25/04/2025

    18:10:11

    XTAST_CFNNTLER

    7167.42

    7167.42

    0

    0.00

    25/04/2025

    15:51:20

    XTAST_CFNNTLTL

    45576.21

    45700.6

    -124.39

    -0.27

    25/04/2025

    18:10:11

    XTAST_CFNNTLUS

    6956.42

    6956.42

    0

    0.00

    25/04/2025

    18:10:11

    XTAST_CFNPTLER

    2366.22

    2366.22

    0

    0.00

    25/04/2025

    18:10:11

    XTAST_CFNPTLUS

    2296.56

    2296.56

    0

    0.00

    25/04/2025

    15:52:50

    XTCRT

    22549.83

    22407.54

    142.29

    0.64

    25/04/2025

    18:10:11

    XTCRT_CFNNTLER

    5579.25

    5579.25

    0

    0.00

    25/04/2025

    15:51:20

    XTCRT_CFNNTLTL

    35779.78

    35574.18

    205.6

    0.58

    25/04/2025

    18:10:11

    XTCRT_CFNNTLUS

    5415

    5415

    0

    0.00

    25/04/2025

    18:10:11

    XTCRT_CFNPTLER

    3514.27

    3514.27

    0

    0.00

    25/04/2025

    18:10:11

    XTCRT_CFNPTLUS

    3410.82

    3410.82

    0

    0.00

    25/04/2025

    15:52:50

    XTEKS

    3385.4

    3332.8

    52.6

    1.58

    25/04/2025

    18:10:11

    XTEKS_CFNNTLER

    811.56

    811.56

    0

    0.00

    25/04/2025

    15:51:20

    XTEKS_CFNNTLTL

    5257.64

    5174.65

    82.99

    1.60

    25/04/2025

    18:10:11

    XTEKS_CFNNTLUS

    787.67

    787.67

    0

    0.00

    25/04/2025

    18:10:11

    XTEKS_CFNPTLER

    522.7

    522.7

    0

    0.00

    25/04/2025

    18:10:11

    XTEKS_CFNPTLUS

    507.31

    507.31

    0

    0.00

    25/04/2025

    15:51:00

    XTKJS

    22773.16

    22661.02

    112.14

    0.49

    25/04/2025

    18:10:11

    XTKJS_CFCNTLER

    5487.52

    5487.52

    0

    0.00

    25/04/2025

    15:51:20

    XTKJS_CFCNTLTL

    35163.76

    34989.29

    174.47

    0.50

    25/04/2025

    18:10:11

    XTKJS_CFCNTLUS

    5325.98

    5325.98

    0

    0.00

    25/04/2025

    18:10:11

    XTKJS_CFCPTLER

    3554.03

    3554.03

    0

    0.00

    25/04/2025

    18:10:11

    XTKJS_CFCPTLUS

    3449.4

    3449.4

    0

    0.00

    25/04/2025

    15:53:35

    XTM25

    12088.43

    12207.5

    -119.07

    -0.98

    25/04/2025

    18:10:11

    XTM25_CFNNTLER

    3355.74

    3355.74

    0

    0.00

    25/04/2025

    15:53:46

    XTM25_CFNNTLTL

    21172.36

    21396.76

    -224.4

    -1.05

    25/04/2025

    18:10:11

    XTM25_CFNNTLUS

    3256.96

    3256.96

    0

    0.00

    25/04/2025

    18:10:11

    XTM25_CFNPTLER

    1914.55

    1914.55

    0

    0.00

    25/04/2025

    18:10:11

    XTM25_CFNPTLUS

    1858.19

    1858.19

    0

    0.00

    25/04/2025

    15:53:44

    XTM25S

    12071.9

    12201.18

    -129.28

    -1.06

    25/04/2025

    18:10:11

    XTM25S_CFCNTLER

    2020.77

    2020.77

    0

    0.00

    25/04/2025

    15:53:35

    XTM25S_CFCNTLTL

    12756.3

    12884.76

    -128.46

    -1.00

    25/04/2025

    18:10:11

    XTM25S_CFCNTLUS

    1961.28

    1961.28

    0

    0.00

    25/04/2025

    18:10:11

    XTM25S_CFCPTLER

    1913.56

    1913.56

    0

    0.00

    25/04/2025

    18:10:11

    XTM25S_CFCPTLUS

    1857.23

    1857.23

    0

    0.00

    25/04/2025

    15:51:10

    XTMTU

    10172.24

    10227.3

    -55.06

    -0.54

    25/04/2025

    18:10:11

    XTMTU_CFNNTLER

    2421.26

    2421.26

    0

    0.00

    25/04/2025

    15:51:20

    XTMTU_CFNNTLTL

    15352.91

    15438.36

    -85.45

    -0.55

    25/04/2025

    18:10:11

    XTMTU_CFNNTLUS

    2349.99

    2349.99

    0

    0.00

    25/04/2025

    18:10:11

    XTMTU_CFNPTLER

    1603.99

    1603.99

    0

    0.00

    25/04/2025

    18:10:11

    XTMTU_CFNPTLUS

    1556.77

    1556.77

    0

    0.00

    25/04/2025

    15:52:50

    XTRZM

    1273.97

    1276.9

    -2.93

    -0.23

    25/04/2025

    18:10:11

    XTRZM_CFNNTLER

    210.72

    210.72

    0

    0.00

    25/04/2025

    15:51:20

    XTRZM_CFNNTLTL

    1342.06

    1343.57

    -1.51

    -0.11

    25/04/2025

    18:10:11

    XTRZM_CFNNTLUS

    204.51

    204.51

    0

    0.00

    25/04/2025

    18:10:11

    XTRZM_CFNPTLER

    200.26

    200.26

    0

    0.00

    25/04/2025

    18:10:11

    XTRZM_CFNPTLUS

    194.37

    194.37

    0

    0.00

    25/04/2025

    15:51:10

    XTUMY

    38648.66

    38168.27

    480.39

    1.26

    25/04/2025

    18:10:11

    XTUMY_CFNNTLER

    8361.57

    8361.57

    0

    0.00

    25/04/2025

    15:51:20

    XTUMY_CFNNTLTL

    53998.52

    53314.7

    683.82

    1.28

    25/04/2025

    18:10:11

    XTUMY_CFNNTLUS

    8115.42

    8115.42

    0

    0.00

    25/04/2025

    18:10:11

    XTUMY_CFNPTLER

    5986.09

    5986.09

    0

    0.00

    25/04/2025

    18:10:11

    XTUMY_CFNPTLUS

    5809.87

    5809.87

    0

    0.00

    25/04/2025

    15:52:59

    XU030

    10300.95

    10365.35

    -64.4

    -0.62

    25/04/2025

    18:10:11

    XU030_CFNNTLER

    3183.14

    3183.14

    0

    0.00

    25/04/2025

    15:53:35

    XU030_CFNNTLTL

    20169.68

    20296.19

    -126.51

    -0.62

    25/04/2025

    18:10:11

    XU030_CFNNTLUS

    3089.43

    3089.43

    0

    0.00

    25/04/2025

    18:10:11

    XU030_CFNPTLER

    1625.64

    1625.64

    0

    0.00

    25/04/2025

    18:10:11

    XU030_CFNPTLUS

    1577.79

    1577.79

    0

    0.00

    25/04/2025

    15:51:00

    XU050

    8322.54

    8367.34

    -44.8

    -0.54

    25/04/2025

    18:10:11

    XU050_CFNNTLER

    2544.15

    2544.15

    0

    0.00

    25/04/2025

    15:51:20

    XU050_CFNNTLTL

    16132.16

    16221.88

    -89.72

    -0.55

    25/04/2025

    18:10:11

    XU050_CFNNTLUS

    2469.25

    2469.25

    0

    0.00

    25/04/2025

    18:10:11

    XU050_CFNPTLER

    1312.29

    1312.29

    0

    0.00

    25/04/2025

    18:10:11

    XU050_CFNPTLUS

    1273.65

    1273.65

    0

    0.00

    25/04/2025

    15:53:35

    XU100

    9448.55

    9490.9

    -42.35

    -0.45

    25/04/2025

    18:10:10

    XU100_CFNNTLER

    2897.28

    2897.28

    0

    0.00

    25/04/2025

    15:53:35

    XU100_CFNNTLTL

    18392.1

    18473.51

    -81.41

    -0.44

    25/04/2025

    18:10:10

    XU100_CFNNTLUS

    2811.99

    2811.99

    0

    0.00

    25/04/2025

    18:10:10

    XU100_CFNPTLER

    1488.5

    1488.5

    0

    0.00

    25/04/2025

    18:10:10

    XU100_CFNPTLUS

    1444.68

    1444.68

    0

    0.00

    25/04/2025

    15:53:35

    XU500

    11206.14

    11207.48

    -1.34

    -0.01

    25/04/2025

    18:10:11

    XU500_CFNNTLER

    1812.58

    1812.58

    0

    0.00

    25/04/2025

    15:53:35

    XU500_CFNNTLTL

    11556.94

    11557.26

    -0.32

    -0.00

    25/04/2025

    18:10:11

    XU500_CFNNTLUS

    1759.22

    1759.22

    0

    0.00

    25/04/2025

    18:10:11

    XU500_CFNPTLER

    1757.72

    1757.72

    0

    0.00

    25/04/2025

    18:10:11

    XU500_CFNPTLUS

    1705.97

    1705.97

    0

    0.00

    25/04/2025

    15:51:10

    XUGRA

    9962.89

    9981.44

    -18.55

    -0.19

    25/04/2025

    18:10:11

    XUGRA_CFCNTLER

    1597.03

    1597.03

    0

    0.00

    25/04/2025

    15:51:20

    XUGRA_CFCNTLTL

    10162.88

    10182.89

    -20.01

    -0.20

    25/04/2025

    18:10:11

    XUGRA_CFCNTLUS

    1550.01

    1550.01

    0

    0.00

    25/04/2025

    18:10:11

    XUGRA_CFCPTLER

    1565.43

    1565.43

    0

    0.00

    25/04/2025

    18:10:11

    XUGRA_CFCPTLUS

    1519.35

    1519.35

    0

    0.00

    25/04/2025

    15:52:50

    XUHIZ

    9730.97

    9752.98

    -22.01

    -0.23

    25/04/2025

    18:10:11

    XUHIZ_CFNNTLER

    2741.6

    2741.6

    0

    0.00

    25/04/2025

    15:51:20

    XUHIZ_CFNNTLTL

    17436.68

    17480.89

    -44.21

    -0.25

    25/04/2025

    18:10:11

    XUHIZ_CFNNTLUS

    2660.89

    2660.89

    0

    0.00

    25/04/2025

    18:10:11

    XUHIZ_CFNPTLER

    1529.6

    1529.6

    0

    0.00

    25/04/2025

    18:10:11

    XUHIZ_CFNPTLUS

    1484.57

    1484.57

    0

    0.00

    25/04/2025

    15:52:50

    XULAS

    39208.42

    39518.24

    -309.82

    -0.78

    25/04/2025

    18:10:11

    XULAS_CFNNTLER

    13118.35

    13118.35

    0

    0.00

    25/04/2025

    15:51:20

    XULAS_CFNNTLTL

    82952.45

    83644.65

    -692.2

    -0.83

    25/04/2025

    18:10:11

    XULAS_CFNNTLUS

    12732.16

    12732.16

    0

    0.00

    25/04/2025

    18:10:11

    XULAS_CFNPTLER

    6197.82

    6197.82

    0

    0.00

    25/04/2025

    18:10:11

    XULAS_CFNPTLUS

    6015.36

    6015.36

    0

    0.00

    27/11/2015

    17:55:22

    XULUS

    77379.81

    76773.68

    606.13

    0.79

    25/04/2025

    15:52:50

    XUMAL

    10917.72

    10933.53

    -15.81

    -0.14

    25/04/2025

    18:10:11

    XUMAL_CFNNTLER

    2842.87

    2842.87

    0

    0.00

    25/04/2025

    15:51:20

    XUMAL_CFNNTLTL

    18104.31

    18126.57

    -22.26

    -0.12

    25/04/2025

    18:10:11

    XUMAL_CFNNTLUS

    2759.18

    2759.18

    0

    0.00

    25/04/2025

    18:10:11

    XUMAL_CFNPTLER

    1714.75

    1714.75

    0

    0.00

    25/04/2025

    18:10:11

    XUMAL_CFNPTLUS

    1664.27

    1664.27

    0

    0.00

    25/04/2025

    15:53:44

    XUSIN

    12579.62

    12538.54

    41.08

    0.33

    25/04/2025

    18:10:11

    XUSIN_CFNNTLER

    5098.34

    5098.34

    0

    0.00

    25/04/2025

    15:53:46

    XUSIN_CFNNTLTL

    32615.4

    32507.8

    107.6

    0.33

    25/04/2025

    18:10:11

    XUSIN_CFNNTLUS

    4948.25

    4948.25

    0

    0.00

    25/04/2025

    18:10:11

    XUSIN_CFNPTLER

    1966.47

    1966.47

    0

    0.00

    25/04/2025

    18:10:11

    XUSIN_CFNPTLUS

    1908.58

    1908.58

    0

    0.00

    25/04/2025

    15:51:10

    XUSRD

    12829.85

    12888.65

    -58.8

    -0.46

    25/04/2025

    18:10:11

    XUSRD_CFCNTLER

    2782.76

    2782.76

    0

    0.00

    25/04/2025

    15:51:20

    XUSRD_CFCNTLTL

    17660.13

    17743.31

    -83.18

    -0.47

    25/04/2025

    18:10:11

    XUSRD_CFCNTLUS

    2700.84

    2700.84

    0

    0.00

    25/04/2025

    18:10:11

    XUSRD_CFCPTLER

    2021.38

    2021.38

    0

    0.00

    25/04/2025

    18:10:11

    XUSRD_CFCPTLUS

    1961.88

    1961.88

    0

    0.00

    25/04/2025

    15:51:10

    XUTEK

    19649.24

    19618.58

    30.66

    0.16

    25/04/2025

    18:10:11

    XUTEK_CFNNTLER

    4650.65

    4650.65

    0

    0.00

    25/04/2025

    15:51:20

    XUTEK_CFNNTLTL

    29685.28

    29653.3

    31.98

    0.11

    25/04/2025

    18:10:11

    XUTEK_CFNNTLUS

    4513.75

    4513.75

    0

    0.00

    25/04/2025

    18:10:11

    XUTEK_CFNPTLER

    3076.87

    3076.87

    0

    0.00

    25/04/2025

    18:10:11

    XUTEK_CFNPTLUS

    2986.29

    2986.29

    0

    0.00

    25/04/2025

    15:51:10

    XUTUM

    11314.99

    11314.97

    0.02

    0.00

    25/04/2025

    18:10:11

    XUTUM_CFNNTLER

    3413.85

    3413.85

    0

    0.00

    25/04/2025

    15:51:20

    XUTUM_CFNNTLTL

    21767.59

    21767.23

    0.36

    0.00

    25/04/2025

    18:10:11

    XUTUM_CFNNTLUS

    3313.35

    3313.35

    0

    0.00

    25/04/2025

    18:10:11

    XUTUM_CFNPTLER

    1774.57

    1774.57

    0

    0.00

    25/04/2025

    18:10:11

    XUTUM_CFNPTLUS

    1722.33

    1722.33

    0

    0.00

    02/05/2013

    04:00:00

    XYEKO

    0

    0

    0

    A.D

    25/04/2025

    15:51:10

    XYLDZ

    10481.59

    10506.31

    -24.72

    -0.24

    25/04/2025

    18:10:11

    XYLDZ_CFNNTLER

    2134.62

    2134.62

    0

    0.00

    25/04/2025

    15:51:20

    XYLDZ_CFNNTLTL

    13578.76

    13610.69

    -31.93

    -0.23

    25/04/2025

    18:10:11

    XYLDZ_CFNNTLUS

    2071.78

    2071.78

    0

    0.00

    25/04/2025

    18:10:11

    XYLDZ_CFNPTLER

    1647.75

    1647.75

    0

    0.00

    25/04/2025

    18:10:11

    XYLDZ_CFNPTLUS

    1599.24

    1599.24

    0

    0.00

    25/04/2025

    15:42:10

    XYORT

    3060.84

    3071.76

    -10.92

    -0.36

    25/04/2025

    18:10:11

    XYORT_CFNNTLER

    3657.96

    3657.96

    0

    0.00

    25/04/2025

    15:51:00

    XYORT_CFNNTLTL

    23267.94

    23323.73

    -55.79

    -0.24

    25/04/2025

    18:10:11

    XYORT_CFNNTLUS

    3550.27

    3550.27

    0

    0.00

    25/04/2025

    18:10:11

    XYORT_CFNPTLER

    481.76

    481.76

    0

    0.00

    25/04/2025

    18:10:11

    XYORT_CFNPTLUS

    467.57

    467.57

    0

    0.00

    25/04/2025

    15:51:10

    XYUZO

    17138.33

    17133.81

    4.52

    0.03

    25/04/2025

    18:10:11

    XYUZO_CFNNTLER

    3841.25

    3841.25

    0

    0.00

    25/04/2025

    15:51:20

    XYUZO_CFNNTLTL

    24507.2

    24492.39

    14.81

    0.06

    25/04/2025

    18:10:11

    XYUZO_CFNNTLUS

    3728.16

    3728.16

    0

    0.00

    25/04/2025

    18:10:11

    XYUZO_CFNPTLER

    2687.17

    2687.17

    0

    0.00

    25/04/2025

    18:10:11

    XYUZO_CFNPTLUS

    2608.06

    2608.06

    0

    0.00

    25/04/2025

    15:51:10

    YAPKS

    1000.01

    1002.39

    -2.38

    -0.24

    25/04/2025

    18:10:11

    YAPKS_CFCNTLER

    851.12

    851.12

    0

    0.00

    25/04/2025

    15:51:20

    YAPKS_CFCNTLTL

    1005.49

    1007.99

    -2.5

    -0.25

    25/04/2025

    18:10:11

    YAPKS_CFCNTLUS

    914.96

    914.96

    0

    0.00

    25/04/2025

    18:10:11

    YAPKS_CFCPTLER

    846.39

    846.39

    0

    0.00

    25/04/2025

    18:10:11

    YAPKS_CFCPTLUS

    909.88

    909.88

    0

    0.00

    25/04/2025

    17:25:00

    YEOSE

    1055.87

    1055.87

    0

    0.00

    25/04/2025

    17:25:00

    YEOSETL

    1255.38

    1255.38

    0

    0.00

    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

    05/08/2024

    18:10:11

    ZPYLT

    12689.47

    13217.07

    -527.6

    -3.99

    05/08/2024

    18:10:11

    ZPYLT_CFCNTLER

    2836.45

    2960.35

    -123.9

    -4.19

    05/08/2024

    18:10:11

    ZPYLT_CFCNTLTL

    14878.02

    15496.61

    -618.59

    -3.99

    05/08/2024

    18:10:11

    ZPYLT_CFCNTLUS

    2617.48

    2726.16

    -108.68

    -3.99

    05/08/2024

    18:10:11

    ZPYLT_CFCPTLER

    2419.21

    2524.88

    -105.67

    -4.19

    05/08/2024

    18:10:11

    ZPYLT_CFCPTLUS

    2232.45

    2325.14

    -92.69

    -3.99

    25/04/2025

    15:51:10

    ZPYTI

    8671.02

    8693.77

    -22.75

    -0.26

    25/04/2025

    18:10:11

    ZPYTI_CFCNTLER

    1467.67

    1467.67

    0

    0.00

    25/04/2025

    15:51:20

    ZPYTI_CFCNTLTL

    9333.41

    9358.12

    -24.71

    -0.26

    25/04/2025

    18:10:11

    ZPYTI_CFCNTLUS

    1424.47

    1424.47

    0

    0.00

    25/04/2025

    18:10:11

    ZPYTI_CFCPTLER

    1363.48

    1363.48

    0

    0.00

    25/04/2025

    18:10:11

    ZPYTI_CFCPTLUS

    1323.34

    1323.34

    0

    0.00

    25/04/2025

    15:51:20

    ZREBD

    19542.07

    19551.62

    -9.55

    -0.05

    25/04/2025

    18:10:11

    ZREBD_CFMNTLER

    3066.36

    3066.36

    0

    0.00

    25/04/2025

    18:10:11

    ZREBD_CFMNTLUS

    2976.09

    2976.09

    0

    0.00

    N.M. : Not meaningfull