• 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 %

    27/05/2024

    18:05:30

    AKBYS

    1830.19

    1851.46

    -21.27

    -1.15

    27/05/2024

    18:10:11

    AKBYS_CFCNTLER

    1143

    1158.71

    -15.71

    -1.36

    27/05/2024

    18:05:30

    AKBYS_CFCNTLTL

    1866.54

    1888.23

    -21.69

    -1.15

    27/05/2024

    18:10:11

    AKBYS_CFCNTLUS

    1128.53

    1141.14

    -12.61

    -1.11

    27/05/2024

    18:10:11

    AKBYS_CFCPTLER

    1120.74

    1136.14

    -15.4

    -1.36

    27/05/2024

    18:10:11

    AKBYS_CFCPTLUS

    1106.55

    1118.92

    -12.37

    -1.11

    27/05/2024

    18:05:30

    AKDOS

    1483.96

    1486.32

    -2.36

    -0.16

    27/05/2024

    18:10:11

    AKDOS_CFCNTLER

    1267.94

    1272.63

    -4.69

    -0.37

    27/05/2024

    18:05:30

    AKDOS_CFCNTLTL

    1533.14

    1535.58

    -2.44

    -0.16

    27/05/2024

    18:10:11

    AKDOS_CFCNTLUS

    1293.26

    1294.76

    -1.5

    -0.12

    27/05/2024

    18:10:11

    AKDOS_CFCPTLER

    1227.27

    1231.81

    -4.54

    -0.37

    27/05/2024

    18:10:11

    AKDOS_CFCPTLUS

    1251.78

    1253.22

    -1.44

    -0.11

    27/05/2024

    18:05:30

    AKSTS

    1353.15

    1348.55

    4.6

    0.34

    27/05/2024

    18:10:11

    AKSTS_CFCNTLER

    1307.63

    1305.93

    1.7

    0.13

    27/05/2024

    18:05:30

    AKSTS_CFCNTLTL

    1391.04

    1386.32

    4.72

    0.34

    27/05/2024

    18:10:11

    AKSTS_CFCNTLUS

    1308.93

    1303.91

    5.02

    0.38

    27/05/2024

    18:10:11

    AKSTS_CFCPTLER

    1272.01

    1270.35

    1.66

    0.13

    27/05/2024

    18:10:11

    AKSTS_CFCPTLUS

    1273.27

    1268.39

    4.88

    0.38

    27/05/2024

    18:05:00

    ALTKST

    5302.21

    5314.07

    -11.86

    -0.22

    24/11/2021

    04:00:00

    ALTSPT

    0

    0

    0

    A.D

    27/05/2024

    18:05:00

    ALTTHV

    5340.97

    5304.35

    36.62

    0.69

    27/05/2024

    15:50:00

    BISTTLREF

    2453.88

    2450.33

    3.55

    0.14

    27/05/2024

    15:50:00

    BISTTLREFK

    1551.27

    1549.09

    2.18

    0.14

    24/04/2020

    04:00:00

    EBUSDK

    0

    0

    0

    A.D

    25/06/2013

    04:00:00

    F

    0

    0

    0

    A.D

    27/05/2024

    18:05:30

    GBNIE

    8381.8

    8394.97

    -13.17

    -0.16

    27/05/2024

    18:10:11

    GBNIE_CFCNTLER

    2427.55

    2435.06

    -7.51

    -0.31

    27/05/2024

    18:05:30

    GBNIE_CFCNTLTL

    9288.53

    9297.71

    -9.18

    -0.10

    27/05/2024

    18:10:11

    GBNIE_CFCNTLUS

    2144.82

    2145.99

    -1.17

    -0.05

    27/05/2024

    18:10:11

    GBNIE_CFCPTLER

    2190.58

    2198.63

    -8.05

    -0.37

    27/05/2024

    18:10:11

    GBNIE_CFCPTLUS

    1935.44

    1937.63

    -2.19

    -0.11

    27/05/2024

    18:05:30

    ISIST

    26152.61

    25876.15

    276.46

    1.07

    27/05/2024

    18:05:30

    ISIST_CFCNTLTL

    33897.47

    33539.14

    358.33

    1.07

    27/05/2024

    18:05:30

    ISKDN

    7838.23

    7869.37

    -31.14

    -0.40

    27/05/2024

    18:10:11

    ISKDN_CFCNTLER

    2299.59

    2312.72

    -13.13

    -0.57

    27/05/2024

    18:05:30

    ISKDN_CFCNTLTL

    8798.91

    8830.58

    -31.67

    -0.36

    27/05/2024

    18:10:11

    ISKDN_CFCNTLUS

    2031.76

    2038.18

    -6.42

    -0.31

    27/05/2024

    18:10:11

    ISKDN_CFCPTLER

    2048.52

    2060.98

    -12.46

    -0.60

    27/05/2024

    18:10:11

    ISKDN_CFCPTLUS

    1809.93

    1816.32

    -6.39

    -0.35

    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

    27/05/2024

    18:05:30

    OYAKG

    1027.38

    1028.27

    -0.89

    -0.09

    27/05/2024

    18:10:11

    OYAKG_CFCNTLER

    1020.84

    1023.88

    -3.04

    -0.30

    27/05/2024

    18:05:30

    OYAKG_CFCNTLTL

    1027.38

    1028.27

    -0.89

    -0.09

    27/05/2024

    18:10:11

    OYAKG_CFCNTLUS

    1028.1

    1028.54

    -0.44

    -0.04

    27/05/2024

    18:10:11

    OYAKG_CFCPTLER

    1020.84

    1023.88

    -3.04

    -0.30

    27/05/2024

    18:10:11

    OYAKG_CFCPTLUS

    1028.1

    1028.54

    -0.44

    -0.04

    27/05/2024

    18:05:30

    OYAKS

    1035.86

    1037.7

    -1.84

    -0.18

    27/05/2024

    18:10:11

    OYAKS_CFCNTLER

    1035.03

    1039.05

    -4.02

    -0.39

    27/05/2024

    18:05:30

    OYAKS_CFCNTLTL

    1042.7

    1044.55

    -1.85

    -0.18

    27/05/2024

    18:10:11

    OYAKS_CFCNTLUS

    1054.98

    1056.39

    -1.41

    -0.13

    27/05/2024

    18:10:11

    OYAKS_CFCPTLER

    1028.24

    1032.23

    -3.99

    -0.39

    27/05/2024

    18:10:11

    OYAKS_CFCPTLUS

    1048.06

    1049.46

    -1.4

    -0.13

    27/05/2024

    18:00:00

    QNBTE

    179.23

    182.34

    -3.11

    -1.71

    27/05/2024

    18:10:11

    QNBTE_CFCNTLER

    95.53

    97.4

    -1.87

    -1.92

    27/05/2024

    18:05:30

    QNBTE_CFCNTLTL

    180.37

    183.51

    -3.14

    -1.71

    27/05/2024

    18:10:11

    QNBTE_CFCNTLUS

    104.37

    106.14

    -1.77

    -1.67

    27/05/2024

    18:10:11

    QNBTE_CFCPTLER

    94.92

    96.78

    -1.86

    -1.92

    27/05/2024

    18:10:11

    QNBTE_CFCPTLUS

    103.7

    105.46

    -1.76

    -1.67

    17/07/2018

    04:00:00

    RK030

    779.34

    779.34

    0

    0.00

    27/05/2024

    18:10:11

    RK030G10

    563.77

    563.71

    0.06

    0.01

    27/05/2024

    18:10:11

    RK030G15

    1240.46

    1240.26

    0.2

    0.02

    27/05/2024

    18:10:11

    RK030G20

    2584.95

    2584.39

    0.56

    0.02

    27/05/2024

    18:10:11

    RK030G25

    4758.84

    4757.56

    1.28

    0.03

    27/05/2024

    18:10:11

    RK030G30

    7264

    7261.66

    2.34

    0.03

    27/05/2024

    18:10:11

    RK030T10

    2430.23

    2424.61

    5.62

    0.23

    27/05/2024

    18:10:11

    RK030T15

    3432.78

    3427.19

    5.59

    0.16

    27/05/2024

    18:10:11

    RK030T20

    4596.41

    4592.09

    4.32

    0.09

    27/05/2024

    18:10:11

    RK030T25

    5521.18

    5519.8

    1.38

    0.03

    27/05/2024

    18:10:11

    RK030T30

    5778.23

    5780.77

    -2.54

    -0.04

    17/07/2018

    04:00:00

    RK100

    720.39

    720.39

    0

    0.00

    27/05/2024

    18:10:10

    RK100G10

    671.1

    671.63

    -0.53

    -0.08

    27/05/2024

    18:10:10

    RK100G15

    1609.4

    1611.32

    -1.92

    -0.12

    27/05/2024

    18:10:10

    RK100G20

    3611.68

    3617.42

    -5.74

    -0.16

    27/05/2024

    18:10:10

    RK100G25

    6468.45

    6481.32

    -12.87

    -0.20

    27/05/2024

    18:10:10

    RK100G30

    10732.95

    10758.59

    -25.64

    -0.24

    27/05/2024

    18:10:10

    RK100T10

    2746.12

    2742.53

    3.59

    0.13

    27/05/2024

    18:10:10

    RK100T15

    4119.18

    4118.69

    0.49

    0.01

    27/05/2024

    18:10:10

    RK100T20

    5799.93

    5806.17

    -6.24

    -0.11

    27/05/2024

    18:10:10

    RK100T25

    6711.8

    6727.05

    -15.25

    -0.23

    27/05/2024

    18:10:10

    RK100T30

    7627.4

    7653.89

    -26.49

    -0.35

    17/07/2018

    04:00:00

    SL030

    1295.7

    1295.7

    0

    0.00

    27/05/2024

    18:10:11

    SL030KA2X

    22963.18

    23036.09

    -72.91

    -0.32

    27/05/2024

    18:10:11

    SL030KI1X

    490.88

    487.41

    3.47

    0.71

    27/05/2024

    18:10:11

    SL030KI2X

    42.92

    42.47

    0.45

    1.06

    17/07/2018

    04:00:00

    SL100

    1263.73

    1263.73

    0

    0.00

    27/05/2024

    18:10:10

    SL100KA2X

    30306.24

    30531.83

    -225.59

    -0.74

    27/05/2024

    18:10:10

    SL100KI1X

    459.25

    455.04

    4.21

    0.93

    27/05/2024

    18:10:10

    SL100KI2X

    39.55

    38.98

    0.57

    1.46

    27/05/2024

    17:25:00

    SUOSE

    1002.02

    1001.42

    0.6

    0.06

    27/05/2024

    17:25:00

    SUOSETL

    1001.32

    1001.16

    0.16

    0.02

    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

    27/05/2024

    15:50:00

    TLREF

    52.96

    52.99

    -0.03

    -0.06

    27/05/2024

    15:50:00

    TLREFK

    51.2

    50.02

    1.18

    2.36

    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

    27/05/2024

    18:05:30

    X030C

    11671.65

    11668.54

    3.11

    0.03

    27/05/2024

    18:10:11

    X030C_CFCNTLER

    2594.92

    2599.67

    -4.75

    -0.18

    27/05/2024

    18:05:30

    X030C_CFCNTLTL

    13272.25

    13268.71

    3.54

    0.03

    27/05/2024

    18:10:11

    X030C_CFCNTLUS

    2403.67

    2401.98

    1.69

    0.07

    27/05/2024

    18:10:11

    X030C_CFCPTLER

    2281.98

    2286.16

    -4.18

    -0.18

    27/05/2024

    18:10:11

    X030C_CFCPTLUS

    2113.79

    2112.3

    1.49

    0.07

    27/05/2024

    18:05:30

    X030EA

    22310.62

    22355.93

    -45.31

    -0.20

    27/05/2024

    18:10:11

    X030EA_CFENTLER

    4362.05

    4380.09

    -18.04

    -0.41

    27/05/2024

    18:10:11

    X030EA_CFENTLUS

    4040.56

    4046.99

    -6.43

    -0.16

    27/05/2024

    18:05:30

    X030S

    11937.96

    11932.63

    5.33

    0.04

    27/05/2024

    18:10:11

    X030S_CFCNTLER

    3168.07

    3173.3

    -5.23

    -0.16

    27/05/2024

    18:05:30

    X030S_CFCNTLTL

    16203.73

    16196.5

    7.23

    0.04

    27/05/2024

    18:10:11

    X030S_CFCNTLUS

    2934.58

    2931.98

    2.6

    0.09

    27/05/2024

    18:10:11

    X030S_CFCPTLER

    2334.04

    2337.9

    -3.86

    -0.17

    27/05/2024

    18:10:11

    X030S_CFCPTLUS

    2162.02

    2160.11

    1.91

    0.09

    27/05/2024

    18:05:30

    X100C

    10656.96

    10676.65

    -19.69

    -0.18

    27/05/2024

    18:10:10

    X100C_CFCNTLER

    2340.04

    2348.46

    -8.42

    -0.36

    27/05/2024

    18:05:30

    X100C_CFCNTLTL

    11968.62

    11986.54

    -17.92

    -0.15

    27/05/2024

    18:10:10

    X100C_CFCNTLUS

    2167.58

    2169.87

    -2.29

    -0.11

    27/05/2024

    18:10:10

    X100C_CFCPTLER

    2083.59

    2091.83

    -8.24

    -0.39

    27/05/2024

    18:10:10

    X100C_CFCPTLUS

    1930.03

    1932.75

    -2.72

    -0.14

    27/05/2024

    18:05:30

    X100S

    10659.13

    10678.83

    -19.7

    -0.18

    27/05/2024

    18:10:10

    X100S_CFCNTLER

    2785.11

    2795.13

    -10.02

    -0.36

    27/05/2024

    18:05:30

    X100S_CFCNTLTL

    14245

    14266.33

    -21.33

    -0.15

    27/05/2024

    18:10:10

    X100S_CFCNTLUS

    2579.84

    2582.57

    -2.73

    -0.11

    27/05/2024

    18:10:10

    X100S_CFCPTLER

    2084.01

    2092.25

    -8.24

    -0.39

    27/05/2024

    18:10:10

    X100S_CFCPTLUS

    1930.42

    1933.14

    -2.72

    -0.14

    27/05/2024

    18:05:23

    X10XB

    12963.05

    13011.41

    -48.36

    -0.37

    27/05/2024

    18:10:11

    X10XB_CFNNTLER

    2888.24

    2905.1

    -16.86

    -0.58

    27/05/2024

    18:05:23

    X10XB_CFNNTLTL

    14772.49

    14827.59

    -55.1

    -0.37

    27/05/2024

    18:10:11

    X10XB_CFNNTLUS

    2675.37

    2684.17

    -8.8

    -0.33

    27/05/2024

    18:10:11

    X10XB_CFNPTLER

    2534.47

    2549.26

    -14.79

    -0.58

    27/05/2024

    18:10:11

    X10XB_CFNPTLUS

    2347.67

    2355.4

    -7.73

    -0.33

    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

    27/05/2024

    18:05:30

    XAKUR

    47407.66

    46775.95

    631.71

    1.35

    27/05/2024

    18:10:11

    XAKUR_CFNNTLER

    10829.2

    10707.34

    121.86

    1.14

    27/05/2024

    18:05:30

    XAKUR_CFNNTLTL

    55388.19

    54650.14

    738.05

    1.35

    27/05/2024

    18:10:11

    XAKUR_CFNNTLUS

    10031.07

    9893.07

    138

    1.39

    27/05/2024

    18:10:11

    XAKUR_CFNPTLER

    9268.89

    9164.59

    104.3

    1.14

    27/05/2024

    18:10:11

    XAKUR_CFNPTLUS

    8585.76

    8467.64

    118.12

    1.39

    27/11/2015

    04:00:00

    XARKU

    99658.41

    99658.41

    0

    0.00

    27/05/2024

    18:05:30

    XBANA

    30728.48

    31290.99

    -562.51

    -1.80

    27/05/2024

    18:10:11

    XBANA_CFNNTLER

    6445.46

    6577.23

    -131.77

    -2.00

    27/05/2024

    18:05:30

    XBANA_CFNNTLTL

    32966.63

    33570.12

    -603.49

    -1.80

    27/05/2024

    18:10:11

    XBANA_CFNNTLUS

    5970.42

    6077.05

    -106.63

    -1.75

    27/05/2024

    18:10:11

    XBANA_CFNPTLER

    6007.86

    6130.69

    -122.83

    -2.00

    27/05/2024

    18:10:11

    XBANA_CFNPTLUS

    5565.08

    5664.47

    -99.39

    -1.75

    27/05/2024

    18:05:23

    XBANK

    15172.19

    15068.77

    103.42

    0.69

    27/05/2024

    18:10:11

    XBANK_CFNNTLER

    5098.25

    5074.13

    24.12

    0.48

    27/05/2024

    18:05:23

    XBANK_CFNNTLTL

    26076.06

    25898.32

    177.74

    0.69

    27/05/2024

    18:10:11

    XBANK_CFNNTLUS

    4722.5

    4688.26

    34.24

    0.73

    27/05/2024

    18:10:11

    XBANK_CFNPTLER

    2966.38

    2952.35

    14.03

    0.48

    27/05/2024

    18:10:11

    XBANK_CFNPTLUS

    2747.76

    2727.83

    19.93

    0.73

    27/05/2024

    18:05:30

    XBLSM

    5657.05

    5844.39

    -187.34

    -3.21

    27/05/2024

    18:10:11

    XBLSM_CFNNTLER

    1734.38

    1795.58

    -61.2

    -3.41

    27/05/2024

    18:05:30

    XBLSM_CFNNTLTL

    8870.84

    9164.63

    -293.79

    -3.21

    27/05/2024

    18:10:11

    XBLSM_CFNNTLUS

    1606.55

    1659.03

    -52.48

    -3.16

    27/05/2024

    18:10:11

    XBLSM_CFNPTLER

    1106.03

    1145.06

    -39.03

    -3.41

    27/05/2024

    18:10:11

    XBLSM_CFNPTLUS

    1024.52

    1057.98

    -33.46

    -3.16

    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

    27/05/2024

    18:05:30

    XELKT

    590.53

    598.23

    -7.7

    -1.29

    27/05/2024

    18:10:11

    XELKT_CFNNTLER

    171.96

    174.57

    -2.61

    -1.50

    27/05/2024

    18:05:30

    XELKT_CFNNTLTL

    879.53

    891

    -11.47

    -1.29

    27/05/2024

    18:10:11

    XELKT_CFNNTLUS

    159.29

    161.29

    -2

    -1.24

    27/05/2024

    18:10:11

    XELKT_CFNPTLER

    115.46

    117.21

    -1.75

    -1.49

    27/05/2024

    18:10:11

    XELKT_CFNPTLUS

    106.95

    108.3

    -1.35

    -1.25

    27/05/2024

    18:05:30

    XELOC

    8883.5

    8989.94

    -106.44

    -1.18

    27/05/2024

    18:10:11

    XELOC_CFCNTLER

    1847.77

    1870.51

    -22.74

    -1.22

    27/05/2024

    18:05:30

    XELOC_CFCNTLTL

    9450.8

    9547.06

    -96.26

    -1.01

    27/05/2024

    18:10:11

    XELOC_CFCNTLUS

    1711.59

    1728.26

    -16.67

    -0.96

    27/05/2024

    18:10:11

    XELOC_CFCPTLER

    1736.85

    1761.35

    -24.5

    -1.39

    27/05/2024

    18:10:11

    XELOC_CFCPTLUS

    1608.85

    1627.41

    -18.56

    -1.14

    27/05/2024

    18:05:30

    XELOS

    8739.17

    8850.16

    -110.99

    -1.25

    27/05/2024

    18:10:11

    XELOS_CFCNTLER

    1817.53

    1841.95

    -24.42

    -1.33

    27/05/2024

    18:05:30

    XELOS_CFCNTLTL

    9296.15

    9401.3

    -105.15

    -1.12

    27/05/2024

    18:10:11

    XELOS_CFCNTLUS

    1683.58

    1701.88

    -18.3

    -1.08

    27/05/2024

    18:10:11

    XELOS_CFCPTLER

    1708.63

    1733.97

    -25.34

    -1.46

    27/05/2024

    18:10:11

    XELOS_CFCPTLUS

    1582.71

    1602.11

    -19.4

    -1.21

    27/05/2024

    18:05:30

    XELOT

    8886.86

    8993.34

    -106.48

    -1.18

    27/05/2024

    18:10:11

    XELOT_CFNNTLER

    1848.25

    1871

    -22.75

    -1.22

    27/05/2024

    18:05:30

    XELOT_CFNNTLTL

    9453.27

    9549.55

    -96.28

    -1.01

    27/05/2024

    18:10:11

    XELOT_CFNNTLUS

    1712.03

    1728.71

    -16.68

    -0.96

    27/05/2024

    18:10:11

    XELOT_CFNPTLER

    1737.51

    1762.02

    -24.51

    -1.39

    27/05/2024

    18:10:11

    XELOT_CFNPTLUS

    1609.45

    1628.02

    -18.57

    -1.14

    27/05/2024

    18:05:30

    XFINK

    4447.4

    4333.87

    113.53

    2.62

    27/05/2024

    18:10:11

    XFINK_CFNNTLER

    1455.8

    1421.62

    34.18

    2.40

    27/05/2024

    18:05:30

    XFINK_CFNNTLTL

    7446.01

    7255.93

    190.08

    2.62

    27/05/2024

    18:10:11

    XFINK_CFNNTLUS

    1348.51

    1313.51

    35

    2.66

    27/05/2024

    18:10:11

    XFINK_CFNPTLER

    869.53

    849.11

    20.42

    2.40

    27/05/2024

    18:10:11

    XFINK_CFNPTLUS

    805.45

    784.54

    20.91

    2.67

    27/05/2024

    18:05:30

    XGIDA

    12518.36

    12598.67

    -80.31

    -0.64

    27/05/2024

    18:10:11

    XGIDA_CFNNTLER

    3694.59

    3716.15

    -21.56

    -0.58

    27/05/2024

    18:05:30

    XGIDA_CFNNTLTL

    18896.75

    18967.19

    -70.44

    -0.37

    27/05/2024

    18:10:11

    XGIDA_CFNNTLUS

    3422.3

    3433.54

    -11.24

    -0.33

    27/05/2024

    18:10:11

    XGIDA_CFNPTLER

    2447.52

    2468.4

    -20.88

    -0.85

    27/05/2024

    18:10:11

    XGIDA_CFNPTLUS

    2267.14

    2280.68

    -13.54

    -0.59

    27/05/2024

    18:05:30

    XGMYO

    2881.72

    2895.55

    -13.83

    -0.48

    27/05/2024

    18:10:11

    XGMYO_CFNNTLER

    1135.47

    1143.32

    -7.85

    -0.69

    27/05/2024

    18:05:30

    XGMYO_CFNNTLTL

    5807.62

    5835.49

    -27.87

    -0.48

    27/05/2024

    18:10:11

    XGMYO_CFNNTLUS

    1051.79

    1056.37

    -4.58

    -0.43

    27/05/2024

    18:10:11

    XGMYO_CFNPTLER

    563.42

    567.31

    -3.89

    -0.69

    27/05/2024

    18:10:11

    XGMYO_CFNPTLUS

    521.89

    524.17

    -2.28

    -0.43

    27/05/2024

    18:05:30

    XHARZ

    94560.52

    96895.54

    -2335.02

    -2.41

    27/05/2024

    18:10:11

    XHARZ_CFCNTLER

    22989.86

    23607.03

    -617.17

    -2.61

    27/05/2024

    18:05:30

    XHARZ_CFCNTLTL

    117586.44

    120490.05

    -2903.61

    -2.41

    27/05/2024

    18:10:11

    XHARZ_CFCNTLUS

    21295.48

    21811.77

    -516.29

    -2.37

    27/05/2024

    18:10:11

    XHARZ_CFCPTLER

    18487.96

    18984.27

    -496.31

    -2.61

    27/05/2024

    18:10:11

    XHARZ_CFCPTLUS

    17125.37

    17540.56

    -415.19

    -2.37

    27/05/2024

    18:05:30

    XHOLD

    10090.68

    10146.13

    -55.45

    -0.55

    27/05/2024

    18:10:11

    XHOLD_CFNNTLER

    2807.32

    2828.67

    -21.35

    -0.75

    27/05/2024

    18:05:30

    XHOLD_CFNNTLTL

    14358.61

    14437.52

    -78.91

    -0.55

    27/05/2024

    18:10:11

    XHOLD_CFNNTLUS

    2600.41

    2613.56

    -13.15

    -0.50

    27/05/2024

    18:10:11

    XHOLD_CFNPTLER

    1972.87

    1987.88

    -15.01

    -0.76

    27/05/2024

    18:10:11

    XHOLD_CFNPTLUS

    1827.47

    1836.71

    -9.24

    -0.50

    27/11/2015

    17:55:22

    XIKIU

    18355.87

    18265.52

    90.35

    0.49

    27/05/2024

    18:05:30

    XILTM

    2269.77

    2324.67

    -54.9

    -2.36

    27/05/2024

    18:10:11

    XILTM_CFNNTLER

    951.71

    976.77

    -25.06

    -2.57

    27/05/2024

    18:05:30

    XILTM_CFNNTLTL

    4867.7

    4985.43

    -117.73

    -2.36

    27/05/2024

    18:10:11

    XILTM_CFNNTLUS

    881.56

    902.49

    -20.93

    -2.32

    27/05/2024

    18:10:11

    XILTM_CFNPTLER

    443.77

    455.46

    -11.69

    -2.57

    27/05/2024

    18:10:11

    XILTM_CFNPTLUS

    411.07

    420.82

    -9.75

    -2.32

    27/05/2024

    18:05:30

    XINSA

    10048.36

    10076.95

    -28.59

    -0.28

    27/05/2024

    18:10:11

    XINSA_CFNNTLER

    2620.44

    2633.41

    -12.97

    -0.49

    27/05/2024

    18:05:30

    XINSA_CFNNTLTL

    13402.77

    13440.91

    -38.14

    -0.28

    27/05/2024

    18:10:11

    XINSA_CFNNTLUS

    2427.31

    2433.15

    -5.84

    -0.24

    27/05/2024

    18:10:11

    XINSA_CFNPTLER

    1964.6

    1974.33

    -9.73

    -0.49

    27/05/2024

    18:10:11

    XINSA_CFNPTLUS

    1819.81

    1824.19

    -4.38

    -0.24

    27/05/2024

    18:05:23

    XK030

    10198.27

    10239.44

    -41.17

    -0.40

    27/05/2024

    18:10:11

    XK030_CFCNTLER

    2138.33

    2151.47

    -13.14

    -0.61

    27/05/2024

    18:05:23

    XK030_CFCNTLTL

    10936.91

    10981.07

    -44.16

    -0.40

    27/05/2024

    18:10:11

    XK030_CFCNTLUS

    1980.73

    1987.85

    -7.12

    -0.36

    27/05/2024

    18:10:11

    XK030_CFCPTLER

    1993.91

    2006.16

    -12.25

    -0.61

    27/05/2024

    18:10:11

    XK030_CFCPTLUS

    1846.96

    1853.6

    -6.64

    -0.36

    27/05/2024

    18:05:30

    XK030EA

    8164.16

    8204.35

    -40.19

    -0.49

    27/05/2024

    18:10:11

    XK030EA_CFENTLER

    1596.21

    1607.44

    -11.23

    -0.70

    27/05/2024

    18:10:11

    XK030EA_CFENTLUS

    1478.57

    1485.2

    -6.63

    -0.45

    27/05/2024

    18:05:23

    XK050

    10069.6

    10126.69

    -57.09

    -0.56

    27/05/2024

    18:10:11

    XK050_CFCNTLER

    2115.11

    2131.57

    -16.46

    -0.77

    27/05/2024

    18:05:23

    XK050_CFCNTLTL

    10818.15

    10879.49

    -61.34

    -0.56

    27/05/2024

    18:10:11

    XK050_CFCNTLUS

    1959.22

    1969.46

    -10.24

    -0.52

    27/05/2024

    18:10:11

    XK050_CFCPTLER

    1968.75

    1984.07

    -15.32

    -0.77

    27/05/2024

    18:10:11

    XK050_CFCPTLUS

    1823.65

    1833.19

    -9.54

    -0.52

    27/05/2024

    18:05:30

    XK100

    9632.73

    9679.5

    -46.77

    -0.48

    27/05/2024

    18:10:11

    XK100_CFCNTLER

    2010.76

    2024.77

    -14.01

    -0.69

    27/05/2024

    18:05:30

    XK100_CFCNTLTL

    10284.47

    10334.41

    -49.94

    -0.48

    27/05/2024

    18:10:11

    XK100_CFCNTLUS

    1862.57

    1870.79

    -8.22

    -0.44

    27/05/2024

    18:10:11

    XK100_CFCPTLER

    1883.34

    1896.46

    -13.12

    -0.69

    27/05/2024

    18:10:11

    XK100_CFCPTLUS

    1744.53

    1752.24

    -7.71

    -0.44

    27/05/2024

    18:05:30

    XKAGT

    6375.32

    6551.6

    -176.28

    -2.69

    27/05/2024

    18:10:11

    XKAGT_CFNNTLER

    1954.64

    2012.9

    -58.26

    -2.89

    27/05/2024

    18:05:30

    XKAGT_CFNNTLTL

    9997.39

    10273.82

    -276.43

    -2.69

    27/05/2024

    18:10:11

    XKAGT_CFNNTLUS

    1810.58

    1859.82

    -49.24

    -2.65

    27/05/2024

    18:10:11

    XKAGT_CFNPTLER

    1246.47

    1283.62

    -37.15

    -2.89

    27/05/2024

    18:10:11

    XKAGT_CFNPTLUS

    1154.6

    1186.01

    -31.41

    -2.65

    27/05/2024

    18:05:30

    XKMYA

    14172.86

    14336.15

    -163.29

    -1.14

    27/05/2024

    18:10:11

    XKMYA_CFNNTLER

    9284.14

    9410.83

    -126.69

    -1.35

    27/05/2024

    18:05:30

    XKMYA_CFNNTLTL

    47485.69

    48032.78

    -547.09

    -1.14

    27/05/2024

    18:10:11

    XKMYA_CFNNTLUS

    8599.89

    8695.16

    -95.27

    -1.10

    27/05/2024

    18:10:11

    XKMYA_CFNPTLER

    2771

    2808.81

    -37.81

    -1.35

    27/05/2024

    18:10:11

    XKMYA_CFNPTLUS

    2566.78

    2595.21

    -28.43

    -1.10

    27/05/2024

    18:05:30

    XKOBI

    28842.2

    29316

    -473.8

    -1.62

    27/05/2024

    18:10:11

    XKOBI_CFNNTLER

    5827.53

    5935.7

    -108.17

    -1.82

    27/05/2024

    18:05:30

    XKOBI_CFNNTLTL

    29806.13

    30295.76

    -489.63

    -1.62

    27/05/2024

    18:10:11

    XKOBI_CFNNTLUS

    5398.04

    5484.3

    -86.26

    -1.57

    27/05/2024

    18:10:11

    XKOBI_CFNPTLER

    5639.07

    5743.74

    -104.67

    -1.82

    27/05/2024

    18:10:11

    XKOBI_CFNPTLUS

    5223.46

    5306.94

    -83.48

    -1.57

    27/05/2024

    18:05:23

    XKTMT

    10866.5

    10935.36

    -68.86

    -0.63

    27/05/2024

    18:10:11

    XKTMT_CFCNTLER

    2207.83

    2226.49

    -18.66

    -0.84

    27/05/2024

    18:05:23

    XKTMT_CFCNTLTL

    11292.43

    11363.99

    -71.56

    -0.63

    27/05/2024

    18:10:11

    XKTMT_CFCNTLUS

    2045.11

    2057.17

    -12.06

    -0.59

    27/05/2024

    18:10:11

    XKTMT_CFCPTLER

    2124.56

    2142.51

    -17.95

    -0.84

    27/05/2024

    18:10:11

    XKTMT_CFCPTLUS

    1967.98

    1979.58

    -11.6

    -0.59

    27/05/2024

    18:05:30

    XKTUM

    10025.81

    10098.74

    -72.93

    -0.72

    27/05/2024

    18:10:11

    XKTUM_CFNNTLER

    2112.35

    2132.18

    -19.83

    -0.93

    27/05/2024

    18:05:30

    XKTUM_CFNNTLTL

    10804.05

    10882.65

    -78.6

    -0.72

    27/05/2024

    18:10:11

    XKTUM_CFNNTLUS

    1956.67

    1970.04

    -13.37

    -0.68

    27/05/2024

    18:10:11

    XKTUM_CFNPTLER

    1960.19

    1978.6

    -18.41

    -0.93

    27/05/2024

    18:10:11

    XKTUM_CFNPTLUS

    1815.72

    1828.13

    -12.41

    -0.68

    27/05/2024

    18:05:30

    XKURY

    8921.56

    8975.76

    -54.2

    -0.60

    27/05/2024

    18:10:11

    XKURY_CFNNTLER

    3125.17

    3148.41

    -23.24

    -0.74

    27/05/2024

    18:05:30

    XKURY_CFNNTLTL

    15984.32

    16069.47

    -85.15

    -0.53

    27/05/2024

    18:10:11

    XKURY_CFNNTLUS

    2894.84

    2908.98

    -14.14

    -0.49

    27/05/2024

    18:10:11

    XKURY_CFNPTLER

    1744.3

    1758.58

    -14.28

    -0.81

    27/05/2024

    18:10:11

    XKURY_CFNPTLUS

    1615.74

    1624.84

    -9.1

    -0.56

    27/05/2024

    18:05:23

    XLBNK

    13420.25

    13350.07

    70.18

    0.53

    27/05/2024

    18:10:11

    XLBNK_CFNNTLER

    2991.52

    2982.13

    9.39

    0.31

    27/05/2024

    18:05:23

    XLBNK_CFNNTLTL

    15300.75

    15220.75

    80

    0.53

    27/05/2024

    18:10:11

    XLBNK_CFNNTLUS

    2771.04

    2755.34

    15.7

    0.57

    27/05/2024

    18:10:11

    XLBNK_CFNPTLER

    2623.85

    2615.61

    8.24

    0.32

    27/05/2024

    18:10:11

    XLBNK_CFNPTLUS

    2430.47

    2416.7

    13.77

    0.57

    27/05/2024

    18:05:30

    XMADN

    6445.48

    6347.69

    97.79

    1.54

    27/05/2024

    18:10:11

    XMADN_CFNNTLER

    1495.54

    1475.95

    19.59

    1.33

    27/05/2024

    18:05:30

    XMADN_CFNNTLTL

    7649.27

    7533.22

    116.05

    1.54

    27/05/2024

    18:10:11

    XMADN_CFNNTLUS

    1385.32

    1363.71

    21.61

    1.58

    27/05/2024

    18:10:11

    XMADN_CFNPTLER

    1260.18

    1243.67

    16.51

    1.33

    27/05/2024

    18:10:11

    XMADN_CFNPTLUS

    1167.31

    1149.09

    18.22

    1.59

    27/05/2024

    18:05:30

    XMANA

    17852.87

    17972.59

    -119.72

    -0.67

    27/05/2024

    18:10:11

    XMANA_CFNNTLER

    8911.35

    8989.94

    -78.59

    -0.87

    27/05/2024

    18:05:30

    XMANA_CFNNTLTL

    45578.94

    45884.58

    -305.64

    -0.67

    27/05/2024

    18:10:11

    XMANA_CFNNTLUS

    8254.57

    8306.28

    -51.71

    -0.62

    27/05/2024

    18:10:11

    XMANA_CFNPTLER

    3490.5

    3521.28

    -30.78

    -0.87

    27/05/2024

    18:10:11

    XMANA_CFNPTLUS

    3233.24

    3253.5

    -20.26

    -0.62

    27/05/2024

    18:05:30

    XMESY

    25669.34

    25942.48

    -273.14

    -1.05

    27/05/2024

    18:10:11

    XMESY_CFNNTLER

    12246.21

    12402.51

    -156.3

    -1.26

    27/05/2024

    18:05:30

    XMESY_CFNNTLTL

    62635.79

    63302.3

    -666.51

    -1.05

    27/05/2024

    18:10:11

    XMESY_CFNNTLUS

    11343.65

    11459.33

    -115.68

    -1.01

    27/05/2024

    18:10:11

    XMESY_CFNPTLER

    5018.73

    5082.79

    -64.06

    -1.26

    27/05/2024

    18:10:11

    XMESY_CFNPTLUS

    4648.84

    4696.25

    -47.41

    -1.01

    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

    27/05/2024

    18:05:30

    XSADA

    86996.62

    89521.31

    -2524.69

    -2.82

    27/05/2024

    18:10:11

    XSADA_CFNNTLER

    31887.45

    32881.75

    -994.3

    -3.02

    27/05/2024

    18:05:30

    XSADA_CFNNTLTL

    163095

    167828.1

    -4733.1

    -2.82

    27/05/2024

    18:10:11

    XSADA_CFNNTLUS

    29537.3

    30381.16

    -843.86

    -2.78

    27/05/2024

    18:10:11

    XSADA_CFNPTLER

    17009.11

    17539.48

    -530.37

    -3.02

    27/05/2024

    18:10:11

    XSADA_CFNPTLUS

    15755.52

    16205.64

    -450.12

    -2.78

    27/05/2024

    18:05:30

    XSANK

    17526.65

    17670.35

    -143.7

    -0.81

    27/05/2024

    18:10:11

    XSANK_CFNNTLER

    5252.32

    5306.5

    -54.18

    -1.02

    27/05/2024

    18:05:30

    XSANK_CFNNTLTL

    26864.06

    27084.31

    -220.25

    -0.81

    27/05/2024

    18:10:11

    XSANK_CFNNTLUS

    4865.21

    4902.95

    -37.74

    -0.77

    27/05/2024

    18:10:11

    XSANK_CFNPTLER

    3426.72

    3462.07

    -35.35

    -1.02

    27/05/2024

    18:10:11

    XSANK_CFNPTLUS

    3174.16

    3198.78

    -24.62

    -0.77

    27/05/2024

    18:05:30

    XSANT

    11450.75

    11693.93

    -243.18

    -2.08

    27/05/2024

    18:10:11

    XSANT_CFNNTLER

    2282.55

    2335.92

    -53.37

    -2.28

    27/05/2024

    18:05:30

    XSANT_CFNNTLTL

    11674.56

    11922.5

    -247.94

    -2.08

    27/05/2024

    18:10:11

    XSANT_CFNNTLUS

    2114.32

    2158.28

    -43.96

    -2.04

    27/05/2024

    18:10:11

    XSANT_CFNPTLER

    2238.79

    2291.14

    -52.35

    -2.28

    27/05/2024

    18:10:11

    XSANT_CFNPTLUS

    2073.79

    2116.9

    -43.11

    -2.04

    27/05/2024

    18:05:30

    XSAYD

    5056.51

    5241.17

    -184.66

    -3.52

    27/05/2024

    18:10:11

    XSAYD_CFNNTLER

    1002.21

    1040.99

    -38.78

    -3.73

    27/05/2024

    18:05:30

    XSAYD_CFNNTLTL

    5126.02

    5313.23

    -187.21

    -3.52

    27/05/2024

    18:10:11

    XSAYD_CFNNTLUS

    928.35

    961.83

    -33.48

    -3.48

    27/05/2024

    18:10:11

    XSAYD_CFNPTLER

    988.62

    1026.88

    -38.26

    -3.73

    27/05/2024

    18:10:11

    XSAYD_CFNPTLUS

    915.76

    948.79

    -33.03

    -3.48

    27/05/2024

    18:05:30

    XSBAL

    9795.49

    10032.48

    -236.99

    -2.36

    27/05/2024

    18:10:11

    XSBAL_CFNNTLER

    2118.37

    2174.18

    -55.81

    -2.57

    27/05/2024

    18:05:30

    XSBAL_CFNNTLTL

    10834.86

    11097.01

    -262.15

    -2.36

    27/05/2024

    18:10:11

    XSBAL_CFNNTLUS

    1962.25

    2008.84

    -46.59

    -2.32

    27/05/2024

    18:10:11

    XSBAL_CFNPTLER

    1915.16

    1965.62

    -50.46

    -2.57

    27/05/2024

    18:10:11

    XSBAL_CFNPTLUS

    1774.01

    1816.14

    -42.13

    -2.32

    27/05/2024

    18:05:30

    XSBUR

    19888.18

    20008.62

    -120.44

    -0.60

    27/05/2024

    18:10:11

    XSBUR_CFNNTLER

    6555.12

    6608.67

    -53.55

    -0.81

    27/05/2024

    18:05:30

    XSBUR_CFNNTLTL

    33527.53

    33730.57

    -203.04

    -0.60

    27/05/2024

    18:10:11

    XSBUR_CFNNTLUS

    6072

    6106.09

    -34.09

    -0.56

    27/05/2024

    18:10:11

    XSBUR_CFNPTLER

    3888.43

    3920.19

    -31.76

    -0.81

    27/05/2024

    18:10:11

    XSBUR_CFNPTLUS

    3601.85

    3622.07

    -20.22

    -0.56

    27/05/2024

    18:05:23

    XSD25

    15174.59

    15077

    97.59

    0.65

    27/05/2024

    18:10:11

    XSD25_CFCNTLER

    3123.17

    3108.06

    15.11

    0.49

    27/05/2024

    18:05:23

    XSD25_CFCNTLTL

    15974.1

    15863.52

    110.58

    0.70

    27/05/2024

    18:10:11

    XSD25_CFCNTLUS

    2892.99

    2871.7

    21.29

    0.74

    27/05/2024

    18:10:11

    XSD25_CFCPTLER

    2966.85

    2953.96

    12.89

    0.44

    27/05/2024

    18:10:11

    XSD25_CFCPTLUS

    2748.19

    2729.32

    18.87

    0.69

    27/05/2024

    18:05:30

    XSDNZ

    10116.24

    10452.06

    -335.82

    -3.21

    27/05/2024

    18:10:11

    XSDNZ_CFNNTLER

    2023.15

    2094.7

    -71.55

    -3.42

    27/05/2024

    18:05:30

    XSDNZ_CFNNTLTL

    10347.83

    10691.33

    -343.5

    -3.21

    27/05/2024

    18:10:11

    XSDNZ_CFNNTLUS

    1874.04

    1935.4

    -61.36

    -3.17

    27/05/2024

    18:10:11

    XSDNZ_CFNPTLER

    1977.87

    2047.82

    -69.95

    -3.42

    27/05/2024

    18:10:11

    XSDNZ_CFNPTLUS

    1832.1

    1892.09

    -59.99

    -3.17

    27/05/2024

    18:05:30

    XSGRT

    62077.57

    63321.19

    -1243.62

    -1.96

    27/05/2024

    18:10:11

    XSGRT_CFNNTLER

    26230.76

    26812.44

    -581.68

    -2.17

    27/05/2024

    18:05:30

    XSGRT_CFNNTLTL

    134162.69

    136850.41

    -2687.72

    -1.96

    27/05/2024

    18:10:11

    XSGRT_CFNNTLUS

    24297.52

    24773.41

    -475.89

    -1.92

    27/05/2024

    18:10:11

    XSGRT_CFNPTLER

    12137.07

    12406.21

    -269.14

    -2.17

    27/05/2024

    18:10:11

    XSGRT_CFNPTLUS

    11242.55

    11462.75

    -220.2

    -1.92

    27/05/2024

    18:05:30

    XSIST

    13672.24

    13793.09

    -120.85

    -0.88

    27/05/2024

    18:10:11

    XSIST_CFNNTLER

    3719.2

    3758.73

    -39.53

    -1.05

    27/05/2024

    18:05:30

    XSIST_CFNNTLTL

    19022.62

    19184.51

    -161.89

    -0.84

    27/05/2024

    18:10:11

    XSIST_CFNNTLUS

    3445.09

    3472.89

    -27.8

    -0.80

    27/05/2024

    18:10:11

    XSIST_CFNPTLER

    2673.12

    2702.41

    -29.29

    -1.08

    27/05/2024

    18:10:11

    XSIST_CFNPTLUS

    2476.11

    2496.9

    -20.79

    -0.83

    27/05/2024

    18:05:30

    XSIZM

    15830.14

    15865.14

    -35

    -0.22

    27/05/2024

    18:10:11

    XSIZM_CFNNTLER

    4210.53

    4228.7

    -18.17

    -0.43

    27/05/2024

    18:05:30

    XSIZM_CFNNTLTL

    21535.63

    21583.24

    -47.61

    -0.22

    27/05/2024

    18:10:11

    XSIZM_CFNNTLUS

    3900.21

    3907.12

    -6.91

    -0.18

    27/05/2024

    18:10:11

    XSIZM_CFNPTLER

    3095.02

    3108.38

    -13.36

    -0.43

    27/05/2024

    18:10:11

    XSIZM_CFNPTLUS

    2866.92

    2871.99

    -5.07

    -0.18

    27/05/2024

    18:05:30

    XSKAY

    35460.89

    36232.87

    -771.98

    -2.13

    27/05/2024

    18:10:11

    XSKAY_CFNNTLER

    9038.17

    9254.33

    -216.16

    -2.34

    27/05/2024

    18:05:30

    XSKAY_CFNNTLTL

    46227.63

    47234

    -1006.37

    -2.13

    27/05/2024

    18:10:11

    XSKAY_CFNNTLUS

    8372.05

    8550.56

    -178.51

    -2.09

    27/05/2024

    18:10:11

    XSKAY_CFNPTLER

    6933.12

    7098.93

    -165.81

    -2.34

    27/05/2024

    18:10:11

    XSKAY_CFNPTLUS

    6422.14

    6559.07

    -136.93

    -2.09

    27/05/2024

    18:05:30

    XSKOC

    30175.51

    30320.26

    -144.75

    -0.48

    27/05/2024

    18:10:11

    XSKOC_CFNNTLER

    13102.45

    13192.95

    -90.5

    -0.69

    27/05/2024

    18:05:30

    XSKOC_CFNNTLTL

    67015.2

    67336.66

    -321.46

    -0.48

    27/05/2024

    18:10:11

    XSKOC_CFNNTLUS

    12136.78

    12189.65

    -52.87

    -0.43

    27/05/2024

    18:10:11

    XSKOC_CFNPTLER

    5899.75

    5940.5

    -40.75

    -0.69

    27/05/2024

    18:10:11

    XSKOC_CFNPTLUS

    5464.93

    5488.74

    -23.81

    -0.43

    27/05/2024

    18:05:30

    XSKON

    11425.81

    11592.41

    -166.6

    -1.44

    27/05/2024

    18:10:11

    XSKON_CFNNTLER

    2393.39

    2433.39

    -40

    -1.64

    27/05/2024

    18:05:30

    XSKON_CFNNTLTL

    12241.51

    12420.01

    -178.5

    -1.44

    27/05/2024

    18:10:11

    XSKON_CFNNTLUS

    2217

    2248.34

    -31.34

    -1.39

    27/05/2024

    18:10:11

    XSKON_CFNPTLER

    2233.91

    2271.25

    -37.34

    -1.64

    27/05/2024

    18:10:11

    XSKON_CFNPTLUS

    2069.27

    2098.52

    -29.25

    -1.39

    27/05/2024

    18:05:30

    XSMNS

    4781.77

    4839.24

    -57.47

    -1.19

    27/05/2024

    18:10:11

    XSMNS_CFNNTLER

    1084.62

    1099.96

    -15.34

    -1.39

    27/05/2024

    18:05:30

    XSMNS_CFNNTLTL

    5547.53

    5614.21

    -66.68

    -1.19

    27/05/2024

    18:10:11

    XSMNS_CFNNTLUS

    1004.69

    1016.31

    -11.62

    -1.14

    27/05/2024

    18:10:11

    XSMNS_CFNPTLER

    934.91

    948.13

    -13.22

    -1.39

    27/05/2024

    18:10:11

    XSMNS_CFNPTLUS

    866

    876.03

    -10.03

    -1.14

    27/05/2024

    18:05:30

    XSPOR

    4465.41

    4396.17

    69.24

    1.58

    27/05/2024

    18:10:11

    XSPOR_CFNNTLER

    1311.47

    1293.85

    17.62

    1.36

    27/05/2024

    18:05:30

    XSPOR_CFNNTLTL

    6707.8

    6603.78

    104.02

    1.58

    27/05/2024

    18:10:11

    XSPOR_CFNNTLUS

    1214.81

    1195.45

    19.36

    1.62

    27/05/2024

    18:10:11

    XSPOR_CFNPTLER

    873.05

    861.32

    11.73

    1.36

    27/05/2024

    18:10:11

    XSPOR_CFNPTLUS

    808.71

    795.82

    12.89

    1.62

    27/05/2024

    18:05:23

    XSRDK

    12105.55

    12132.55

    -27

    -0.22

    27/05/2024

    18:10:11

    XSRDK_CFCNTLER

    2576.75

    2587.92

    -11.17

    -0.43

    27/05/2024

    18:05:23

    XSRDK_CFCNTLTL

    13179.31

    13208.71

    -29.4

    -0.22

    27/05/2024

    18:10:11

    XSRDK_CFCNTLUS

    2386.84

    2391.11

    -4.27

    -0.18

    27/05/2024

    18:10:11

    XSRDK_CFCPTLER

    2366.81

    2377.07

    -10.26

    -0.43

    27/05/2024

    18:10:11

    XSRDK_CFCPTLUS

    2192.38

    2196.3

    -3.92

    -0.18

    27/05/2024

    18:05:30

    XSTKR

    45435.57

    47313.73

    -1878.16

    -3.97

    27/05/2024

    18:10:11

    XSTKR_CFNNTLER

    9974.22

    10408.34

    -434.12

    -4.17

    27/05/2024

    18:05:30

    XSTKR_CFNNTLTL

    51015.23

    53124.04

    -2108.81

    -3.97

    27/05/2024

    18:10:11

    XSTKR_CFNNTLUS

    9239.11

    9616.8

    -377.69

    -3.93

    27/05/2024

    18:10:11

    XSTKR_CFNPTLER

    8883.31

    9269.95

    -386.64

    -4.17

    27/05/2024

    18:10:11

    XSTKR_CFNPTLUS

    8228.6

    8564.99

    -336.39

    -3.93

    02/05/2013

    04:00:00

    XSVNM

    0

    0

    0

    A.D

    27/05/2024

    18:05:30

    XTAST

    12285.36

    12431.43

    -146.07

    -1.18

    27/05/2024

    18:10:11

    XTAST_CFNNTLER

    7205.27

    7306.25

    -100.98

    -1.38

    27/05/2024

    18:05:30

    XTAST_CFNNTLTL

    36852.84

    37291.01

    -438.17

    -1.18

    27/05/2024

    18:10:11

    XTAST_CFNNTLUS

    6674.23

    6750.62

    -76.39

    -1.13

    27/05/2024

    18:10:11

    XTAST_CFNPTLER

    2401.97

    2435.63

    -33.66

    -1.38

    27/05/2024

    18:10:11

    XTAST_CFNPTLUS

    2224.94

    2250.41

    -25.47

    -1.13

    27/05/2024

    18:05:30

    XTCRT

    24262.66

    23990.74

    271.92

    1.13

    27/05/2024

    18:10:11

    XTCRT_CFNNTLER

    7414.46

    7333.66

    80.8

    1.10

    27/05/2024

    18:05:30

    XTCRT_CFNNTLTL

    37922.79

    37430.94

    491.85

    1.31

    27/05/2024

    18:10:11

    XTCRT_CFNNTLUS

    6868

    6775.95

    92.05

    1.36

    27/05/2024

    18:10:11

    XTCRT_CFNPTLER

    4743.7

    4700.39

    43.31

    0.92

    27/05/2024

    18:10:11

    XTCRT_CFNPTLUS

    4394.09

    4342.93

    51.16

    1.18

    27/05/2024

    18:05:30

    XTEKS

    4423.96

    4452.86

    -28.9

    -0.65

    27/05/2024

    18:10:11

    XTEKS_CFNNTLER

    1336.69

    1348.24

    -11.55

    -0.86

    27/05/2024

    18:05:30

    XTEKS_CFNNTLTL

    6836.76

    6881.41

    -44.65

    -0.65

    27/05/2024

    18:10:11

    XTEKS_CFNNTLUS

    1238.17

    1245.71

    -7.54

    -0.61

    27/05/2024

    18:10:11

    XTEKS_CFNPTLER

    864.95

    872.43

    -7.48

    -0.86

    27/05/2024

    18:10:11

    XTEKS_CFNPTLUS

    801.2

    806.08

    -4.88

    -0.61

    27/05/2024

    18:05:30

    XTKJS

    21250.14

    21675.24

    -425.1

    -1.96

    27/05/2024

    18:10:11

    XTKJS_CFCNTLER

    6389.42

    6530.93

    -141.51

    -2.17

    27/05/2024

    18:05:30

    XTKJS_CFCNTLTL

    32680.04

    33333.79

    -653.75

    -1.96

    27/05/2024

    18:10:11

    XTKJS_CFCNTLUS

    5918.52

    6034.27

    -115.75

    -1.92

    27/05/2024

    18:10:11

    XTKJS_CFCPTLER

    4154.71

    4246.72

    -92.01

    -2.17

    27/05/2024

    18:10:11

    XTKJS_CFCPTLUS

    3848.5

    3923.77

    -75.27

    -1.92

    27/05/2024

    18:05:23

    XTM25

    14985.21

    14917.32

    67.89

    0.46

    27/05/2024

    18:10:11

    XTM25_CFNNTLER

    5015.36

    5003.12

    12.24

    0.24

    27/05/2024

    18:05:23

    XTM25_CFNNTLTL

    25652.1

    25535.87

    116.23

    0.46

    27/05/2024

    18:10:11

    XTM25_CFNNTLUS

    4645.72

    4622.64

    23.08

    0.50

    27/05/2024

    18:10:11

    XTM25_CFNPTLER

    2929.83

    2922.68

    7.15

    0.24

    27/05/2024

    18:10:11

    XTM25_CFNPTLUS

    2713.9

    2700.41

    13.49

    0.50

    27/05/2024

    18:05:23

    XTM25S

    14925.69

    14867.88

    57.81

    0.39

    27/05/2024

    18:10:11

    XTM25S_CFCNTLER

    3008.09

    3002.74

    5.35

    0.18

    27/05/2024

    18:05:23

    XTM25S_CFCNTLTL

    15385.52

    15325.93

    59.59

    0.39

    27/05/2024

    18:10:11

    XTM25S_CFCNTLUS

    2786.39

    2774.38

    12.01

    0.43

    27/05/2024

    18:10:11

    XTM25S_CFCPTLER

    2918.19

    2912.99

    5.2

    0.18

    27/05/2024

    18:10:11

    XTM25S_CFCPTLUS

    2703.12

    2691.46

    11.66

    0.43

    27/05/2024

    18:05:30

    XTMTU

    11388.8

    11374.92

    13.88

    0.12

    27/05/2024

    18:10:11

    XTMTU_CFNNTLER

    3290

    3292.09

    -2.09

    -0.06

    27/05/2024

    18:05:30

    XTMTU_CFNNTLTL

    16827.39

    16802.79

    24.6

    0.15

    27/05/2024

    18:10:11

    XTMTU_CFNNTLUS

    3047.52

    3041.73

    5.79

    0.19

    27/05/2024

    18:10:11

    XTMTU_CFNPTLER

    2226.68

    2228.63

    -1.95

    -0.09

    27/05/2024

    18:10:11

    XTMTU_CFNPTLUS

    2062.57

    2059.15

    3.42

    0.17

    27/05/2024

    18:05:30

    XTRZM

    1440.24

    1452.44

    -12.2

    -0.84

    27/05/2024

    18:10:11

    XTRZM_CFNNTLER

    295.55

    298.68

    -3.13

    -1.05

    27/05/2024

    18:05:30

    XTRZM_CFNNTLTL

    1511.65

    1524.46

    -12.81

    -0.84

    27/05/2024

    18:10:11

    XTRZM_CFNNTLUS

    273.77

    275.97

    -2.2

    -0.80

    27/05/2024

    18:10:11

    XTRZM_CFNPTLER

    281.59

    284.57

    -2.98

    -1.05

    27/05/2024

    18:10:11

    XTRZM_CFNPTLUS

    260.83

    262.93

    -2.1

    -0.80

    27/05/2024

    18:05:30

    XTUMY

    34941.1

    35557.56

    -616.46

    -1.73

    27/05/2024

    18:10:11

    XTUMY_CFNNTLER

    9461.86

    9649.02

    -187.16

    -1.94

    27/05/2024

    18:05:30

    XTUMY_CFNNTLTL

    48394.68

    49248.5

    -853.82

    -1.73

    27/05/2024

    18:10:11

    XTUMY_CFNNTLUS

    8764.51

    8915.23

    -150.72

    -1.69

    27/05/2024

    18:10:11

    XTUMY_CFNPTLER

    6831.49

    6966.62

    -135.13

    -1.94

    27/05/2024

    18:10:11

    XTUMY_CFNPTLUS

    6328

    6436.82

    -108.82

    -1.69

    27/05/2024

    18:05:23

    XU030

    11671.65

    11668.54

    3.11

    0.03

    27/05/2024

    18:10:11

    XU030_CFNNTLER

    4374.86

    4382.88

    -8.02

    -0.18

    27/05/2024

    18:05:23

    XU030_CFNNTLTL

    22376.15

    22370.19

    5.96

    0.03

    27/05/2024

    18:10:11

    XU030_CFNNTLUS

    4052.43

    4049.57

    2.86

    0.07

    27/05/2024

    18:10:11

    XU030_CFNPTLER

    2281.98

    2286.16

    -4.18

    -0.18

    27/05/2024

    18:10:11

    XU030_CFNPTLUS

    2113.79

    2112.3

    1.49

    0.07

    27/05/2024

    18:05:30

    XU050

    9439.63

    9452.45

    -12.82

    -0.14

    27/05/2024

    18:10:11

    XU050_CFNNTLER

    3510.25

    3521.56

    -11.31

    -0.32

    27/05/2024

    18:05:30

    XU050_CFNNTLTL

    17953.91

    17974.03

    -20.12

    -0.11

    27/05/2024

    18:10:11

    XU050_CFNNTLUS

    3251.54

    3253.76

    -2.22

    -0.07

    27/05/2024

    18:10:11

    XU050_CFNPTLER

    1845.58

    1851.97

    -6.39

    -0.35

    27/05/2024

    18:10:11

    XU050_CFNPTLUS

    1709.56

    1711.13

    -1.57

    -0.09

    27/05/2024

    18:05:23

    XU100

    10656.96

    10676.65

    -19.69

    -0.18

    27/05/2024

    18:10:10

    XU100_CFNNTLER

    3980.31

    3994.64

    -14.33

    -0.36

    27/05/2024

    18:05:23

    XU100_CFNNTLTL

    20358.13

    20388.6

    -30.47

    -0.15

    27/05/2024

    18:10:10

    XU100_CFNNTLUS

    3686.96

    3690.86

    -3.9

    -0.11

    27/05/2024

    18:10:10

    XU100_CFNPTLER

    2083.59

    2091.83

    -8.24

    -0.39

    27/05/2024

    18:10:10

    XU100_CFNPTLUS

    1930.03

    1932.75

    -2.72

    -0.14

    27/05/2024

    18:05:23

    XU500

    12030.9

    12092.68

    -61.78

    -0.51

    27/05/2024

    18:10:11

    XU500_CFNNTLER

    2386.04

    2402.67

    -16.63

    -0.69

    27/05/2024

    18:05:23

    XU500_CFNNTLTL

    12203.91

    12263.21

    -59.3

    -0.48

    27/05/2024

    18:10:11

    XU500_CFNNTLUS

    2210.19

    2219.95

    -9.76

    -0.44

    27/05/2024

    18:10:11

    XU500_CFNPTLER

    2352.22

    2369.26

    -17.04

    -0.72

    27/05/2024

    18:10:11

    XU500_CFNPTLUS

    2178.86

    2189.08

    -10.22

    -0.47

    27/05/2024

    18:05:30

    XUGRA

    10024.02

    10071.26

    -47.24

    -0.47

    27/05/2024

    18:10:11

    XUGRA_CFCNTLER

    1976.08

    1989.56

    -13.48

    -0.68

    27/05/2024

    18:05:30

    XUGRA_CFCNTLTL

    10107.05

    10154.68

    -47.63

    -0.47

    27/05/2024

    18:10:11

    XUGRA_CFCNTLUS

    1830.44

    1838.26

    -7.82

    -0.43

    27/05/2024

    18:10:11

    XUGRA_CFCPTLER

    1959.84

    1973.21

    -13.37

    -0.68

    27/05/2024

    18:10:11

    XUGRA_CFCPTLUS

    1815.4

    1823.15

    -7.75

    -0.43

    27/05/2024

    18:05:30

    XUHIZ

    9615.13

    9664.27

    -49.14

    -0.51

    27/05/2024

    18:10:11

    XUHIZ_CFNNTLER

    3333.69

    3355.94

    -22.25

    -0.66

    27/05/2024

    18:05:30

    XUHIZ_CFNNTLTL

    17050.83

    17128.69

    -77.86

    -0.45

    27/05/2024

    18:10:11

    XUHIZ_CFNNTLUS

    3087.99

    3100.73

    -12.74

    -0.41

    27/05/2024

    18:10:11

    XUHIZ_CFNPTLER

    1879.9

    1893.47

    -13.57

    -0.72

    27/05/2024

    18:10:11

    XUHIZ_CFNPTLUS

    1741.35

    1749.48

    -8.13

    -0.46

    27/05/2024

    18:05:30

    XULAS

    35414.43

    35749.94

    -335.51

    -0.94

    27/05/2024

    18:10:11

    XULAS_CFNNTLER

    14638.41

    14808.13

    -169.72

    -1.15

    27/05/2024

    18:05:30

    XULAS_CFNNTLTL

    74871.21

    75580.52

    -709.31

    -0.94

    27/05/2024

    18:10:11

    XULAS_CFNNTLUS

    13559.54

    13682

    -122.46

    -0.90

    27/05/2024

    18:10:11

    XULAS_CFNPTLER

    6924.04

    7004.31

    -80.27

    -1.15

    27/05/2024

    18:10:11

    XULAS_CFNPTLUS

    6413.73

    6471.65

    -57.92

    -0.89

    27/11/2015

    17:55:22

    XULUS

    77379.81

    76773.68

    606.13

    0.79

    27/05/2024

    18:05:30

    XUMAL

    12241.82

    12246.75

    -4.93

    -0.04

    27/05/2024

    18:10:11

    XUMAL_CFNNTLER

    3898.76

    3908.52

    -9.76

    -0.25

    27/05/2024

    18:05:30

    XUMAL_CFNNTLTL

    19941.02

    19949.05

    -8.03

    -0.04

    27/05/2024

    18:10:11

    XUMAL_CFNNTLUS

    3611.42

    3611.29

    0.13

    0.00

    27/05/2024

    18:10:11

    XUMAL_CFNPTLER

    2393.45

    2399.45

    -6

    -0.25

    27/05/2024

    18:10:11

    XUMAL_CFNPTLUS

    2217.05

    2216.97

    0.08

    0.00

    27/05/2024

    18:05:23

    XUSIN

    14763.85

    14910.43

    -146.58

    -0.98

    27/05/2024

    18:10:11

    XUSIN_CFNNTLER

    7316.24

    7401.73

    -85.49

    -1.16

    27/05/2024

    18:05:23

    XUSIN_CFNNTLTL

    37420.46

    37778.35

    -357.89

    -0.95

    27/05/2024

    18:10:11

    XUSIN_CFNNTLUS

    6777.03

    6838.84

    -61.81

    -0.90

    27/05/2024

    18:10:11

    XUSIN_CFNPTLER

    2886.55

    2921.33

    -34.78

    -1.19

    27/05/2024

    18:10:11

    XUSIN_CFNPTLUS

    2673.81

    2699.17

    -25.36

    -0.94

    27/05/2024

    18:05:30

    XUSRD

    14540.73

    14547.84

    -7.11

    -0.05

    27/05/2024

    18:10:11

    XUSRD_CFCNTLER

    3832.89

    3841.33

    -8.44

    -0.22

    27/05/2024

    18:05:30

    XUSRD_CFCNTLTL

    19604.09

    19606.11

    -2.02

    -0.01

    27/05/2024

    18:10:11

    XUSRD_CFCNTLUS

    3550.4

    3549.21

    1.19

    0.03

    27/05/2024

    18:10:11

    XUSRD_CFCPTLER

    2842.93

    2850.29

    -7.36

    -0.26

    27/05/2024

    18:10:11

    XUSRD_CFCPTLUS

    2633.4

    2633.53

    -0.13

    -0.00

    27/05/2024

    18:05:30

    XUTEK

    13692.82

    13836.1

    -143.28

    -1.04

    27/05/2024

    18:10:11

    XUTEK_CFNNTLER

    4032.94

    4083.7

    -50.76

    -1.24

    27/05/2024

    18:05:30

    XUTEK_CFNNTLTL

    20627.31

    20843.16

    -215.85

    -1.04

    27/05/2024

    18:10:11

    XUTEK_CFNNTLUS

    3735.71

    3773.14

    -37.43

    -0.99

    27/05/2024

    18:10:11

    XUTEK_CFNPTLER

    2677.15

    2710.84

    -33.69

    -1.24

    27/05/2024

    18:10:11

    XUTEK_CFNPTLUS

    2479.84

    2504.69

    -24.85

    -0.99

    27/05/2024

    18:05:30

    XUTUM

    12089.32

    12155.66

    -66.34

    -0.55

    27/05/2024

    18:10:11

    XUTUM_CFNNTLER

    4474.02

    4506.8

    -32.78

    -0.73

    27/05/2024

    18:05:30

    XUTUM_CFNNTLTL

    22883.3

    23002.67

    -119.37

    -0.52

    27/05/2024

    18:10:11

    XUTUM_CFNNTLUS

    4144.28

    4164.07

    -19.79

    -0.48

    27/05/2024

    18:10:11

    XUTUM_CFNPTLER

    2363.64

    2381.6

    -17.96

    -0.75

    27/05/2024

    18:10:11

    XUTUM_CFNPTLUS

    2189.44

    2200.48

    -11.04

    -0.50

    02/05/2013

    04:00:00

    XYEKO

    0

    0

    0

    A.D

    27/05/2024

    18:05:30

    XYLDZ

    11341.61

    11391.94

    -50.33

    -0.44

    27/05/2024

    18:10:11

    XYLDZ_CFNNTLER

    2824

    2841.66

    -17.66

    -0.62

    27/05/2024

    18:05:30

    XYLDZ_CFNNTLTL

    14443.94

    14503.82

    -59.88

    -0.41

    27/05/2024

    18:10:11

    XYLDZ_CFNNTLUS

    2615.87

    2625.56

    -9.69

    -0.37

    27/05/2024

    18:10:11

    XYLDZ_CFNPTLER

    2217.45

    2231.97

    -14.52

    -0.65

    27/05/2024

    18:10:11

    XYLDZ_CFNPTLUS

    2054.02

    2062.23

    -8.21

    -0.40

    27/05/2024

    18:05:30

    XYORT

    4365.97

    4394.55

    -28.58

    -0.65

    27/05/2024

    18:10:11

    XYORT_CFNNTLER

    6481.44

    6537.56

    -56.12

    -0.86

    27/05/2024

    18:05:30

    XYORT_CFNNTLTL

    33150.66

    33367.62

    -216.96

    -0.65

    27/05/2024

    18:10:11

    XYORT_CFNNTLUS

    6003.75

    6040.39

    -36.64

    -0.61

    27/05/2024

    18:10:11

    XYORT_CFNPTLER

    853.61

    861

    -7.39

    -0.86

    27/05/2024

    18:10:11

    XYORT_CFNPTLUS

    790.7

    795.52

    -4.82

    -0.61

    27/05/2024

    18:05:30

    XYUZO

    19078.5

    19215.96

    -137.46

    -0.72

    27/05/2024

    18:10:11

    XYUZO_CFNNTLER

    5267.66

    5310.2

    -42.54

    -0.80

    27/05/2024

    18:05:30

    XYUZO_CFNNTLTL

    26942.54

    27103.2

    -160.66

    -0.59

    27/05/2024

    18:10:11

    XYUZO_CFNNTLUS

    4879.43

    4906.37

    -26.94

    -0.55

    27/05/2024

    18:10:11

    XYUZO_CFNPTLER

    3730.12

    3764.89

    -34.77

    -0.92

    27/05/2024

    18:10:11

    XYUZO_CFNPTLUS

    3455.21

    3478.58

    -23.37

    -0.67

    27/05/2024

    17:25:00

    YEOSE

    1001.12

    1000.6

    0.52

    0.05

    27/05/2024

    17:25:00

    YEOSETL

    1000.43

    1000.34

    0.09

    0.01

    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

    27/05/2024

    18:05:30

    ZPYLT

    12511.71

    12469.83

    41.88

    0.34

    27/05/2024

    18:10:11

    ZPYLT_CFCNTLER

    2866.69

    2863.09

    3.6

    0.13

    27/05/2024

    18:05:30

    ZPYLT_CFCNTLTL

    14662.28

    14613.2

    49.08

    0.34

    27/05/2024

    18:10:11

    ZPYLT_CFCNTLUS

    2655.41

    2645.36

    10.05

    0.38

    27/05/2024

    18:10:11

    ZPYLT_CFCPTLER

    2446.22

    2443.15

    3.07

    0.13

    27/05/2024

    18:10:11

    ZPYLT_CFCPTLUS

    2265.93

    2257.36

    8.57

    0.38

    27/05/2024

    18:05:30

    ZPYTI

    9078.43

    9286.12

    -207.69

    -2.24

    27/05/2024

    18:10:11

    ZPYTI_CFCNTLER

    1901.43

    1949.01

    -47.58

    -2.44

    27/05/2024

    18:05:30

    ZPYTI_CFCNTLTL

    9725.26

    9947.75

    -222.49

    -2.24

    27/05/2024

    18:10:11

    ZPYTI_CFCNTLUS

    1761.29

    1800.8

    -39.51

    -2.19

    27/05/2024

    18:10:11

    ZPYTI_CFCPTLER

    1774.97

    1819.38

    -44.41

    -2.44

    27/05/2024

    18:10:11

    ZPYTI_CFCPTLUS

    1644.15

    1681.02

    -36.87

    -2.19

    27/05/2024

    18:05:30

    ZREBD

    20980.34

    21027.83

    -47.49

    -0.23

    27/05/2024

    18:10:11

    ZREBD_CFMNTLER

    4101.96

    4119.88

    -17.92

    -0.43

    27/05/2024

    18:10:11

    ZREBD_CFMNTLUS

    3799.64

    3806.57

    -6.93

    -0.18

    N.M. : Not meaningfull