-
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 %
27/07/2024
18:05:20
AKBYS
1717.4
1701.41
15.99
0.94
27/07/2024
18:10:11
AKBYS_CFCNTLER
1047.16
1037.33
9.83
0.95
27/07/2024
18:05:20
AKBYS_CFCNTLTL
1753.72
1737.39
16.33
0.94
27/07/2024
18:10:11
AKBYS_CFCNTLUS
1033.7
1023.3
10.4
1.02
27/07/2024
18:10:11
AKBYS_CFCPTLER
1025.47
1015.84
9.63
0.95
27/07/2024
18:10:11
AKBYS_CFCPTLUS
1012.29
1002.11
10.18
1.02
27/07/2024
18:05:20
AKDOS
1442.42
1435.81
6.61
0.46
27/07/2024
18:10:11
AKDOS_CFCNTLER
1202.83
1197.22
5.61
0.47
27/07/2024
18:05:20
AKDOS_CFCNTLTL
1491.56
1484.72
6.84
0.46
27/07/2024
18:10:11
AKDOS_CFCNTLUS
1226.6
1220.07
6.53
0.54
27/07/2024
18:10:11
AKDOS_CFCPTLER
1163.2
1157.78
5.42
0.47
27/07/2024
18:10:11
AKDOS_CFCPTLUS
1186.19
1179.87
6.32
0.54
27/07/2024
18:05:20
AKSTS
1377.56
1370.36
7.2
0.53
27/07/2024
18:10:11
AKSTS_CFCNTLER
1298.83
1291.94
6.89
0.53
27/07/2024
18:05:20
AKSTS_CFCNTLTL
1416.98
1409.57
7.41
0.53
27/07/2024
18:10:11
AKSTS_CFCNTLUS
1299.85
1292.09
7.76
0.60
27/07/2024
18:10:11
AKSTS_CFCPTLER
1262.7
1256
6.7
0.53
27/07/2024
18:10:11
AKSTS_CFCPTLUS
1263.69
1256.15
7.54
0.60
27/07/2024
18:05:00
ALTKST
5409.45
5371.09
38.36
0.71
24/11/2021
04:00:00
ALTSPT
0
0
0
A.D
27/07/2024
18:05:00
ALTTHV
5476.13
5457.33
18.8
0.34
27/07/2024
15:50:00
BISTTLREF
2673.3
2662.72
10.58
0.40
27/07/2024
15:50:00
BISTTLREFK
1682.54
1676.04
6.5
0.39
24/04/2020
04:00:00
EBUSDK
0
0
0
A.D
25/06/2013
04:00:00
F
0
0
0
A.D
27/07/2024
18:05:20
GBNIE
8528.55
8524.08
4.47
0.05
27/07/2024
18:10:11
GBNIE_CFCNTLER
2409.64
2408.2
1.44
0.06
27/07/2024
18:05:20
GBNIE_CFCNTLTL
9455.56
9450.61
4.95
0.05
27/07/2024
18:10:11
GBNIE_CFCNTLUS
2128.57
2125.86
2.71
0.13
27/07/2024
18:10:11
GBNIE_CFCPTLER
2173.41
2172.1
1.31
0.06
27/07/2024
18:10:11
GBNIE_CFCPTLUS
1919.89
1917.44
2.45
0.13
27/07/2024
18:05:20
ISIST
25582.89
25690.77
-107.88
-0.42
27/07/2024
18:05:20
ISIST_CFCNTLTL
33349.3
33489.94
-140.64
-0.42
27/07/2024
18:05:20
ISKDN
7913.38
7897.95
15.43
0.20
27/07/2024
18:10:11
ISKDN_CFCNTLER
2267.27
2262.68
4.59
0.20
27/07/2024
18:05:20
ISKDN_CFCNTLTL
8896.87
8879.53
17.34
0.20
27/07/2024
18:10:11
ISKDN_CFCNTLUS
2002.8
1997.4
5.4
0.27
27/07/2024
18:10:11
ISKDN_CFCPTLER
2016.64
2012.55
4.09
0.20
27/07/2024
18:10:11
ISKDN_CFCPTLUS
1781.4
1776.6
4.8
0.27
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
27/07/2024
18:05:20
OYAKG
1072.02
1063.46
8.56
0.80
27/07/2024
18:10:11
OYAKG_CFCNTLER
1038.66
1030.29
8.37
0.81
27/07/2024
18:05:20
OYAKG_CFCNTLTL
1072.02
1063.46
8.56
0.80
27/07/2024
18:10:11
OYAKG_CFCNTLUS
1045.83
1036.7
9.13
0.88
27/07/2024
18:10:11
OYAKG_CFCPTLER
1038.66
1030.29
8.37
0.81
27/07/2024
18:10:11
OYAKG_CFCPTLUS
1045.83
1036.7
9.13
0.88
27/07/2024
18:05:20
OYAKS
1011.43
1003.98
7.45
0.74
27/07/2024
18:10:11
OYAKS_CFCNTLER
986.17
978.84
7.33
0.75
27/07/2024
18:05:20
OYAKS_CFCNTLTL
1018.86
1011.36
7.5
0.74
27/07/2024
18:10:11
OYAKS_CFCNTLUS
1004.98
996.84
8.14
0.82
27/07/2024
18:10:11
OYAKS_CFCPTLER
978.98
971.7
7.28
0.75
27/07/2024
18:10:11
OYAKS_CFCPTLUS
997.65
989.57
8.08
0.82
27/07/2024
18:05:20
QNBTE
175.29
173.37
1.92
1.11
27/07/2024
18:10:11
QNBTE_CFCNTLER
91.1
90.1
1
1.11
27/07/2024
18:05:20
QNBTE_CFCNTLTL
176.41
174.48
1.93
1.11
27/07/2024
18:10:11
QNBTE_CFCNTLUS
99.51
98.35
1.16
1.18
27/07/2024
18:10:11
QNBTE_CFCPTLER
90.52
89.53
0.99
1.11
27/07/2024
18:10:11
QNBTE_CFCPTLUS
98.88
97.72
1.16
1.19
17/07/2018
04:00:00
RK030
779.34
779.34
0
0.00
27/07/2024
18:10:10
RK030G10
566.99
566.35
0.64
0.11
27/07/2024
18:10:10
RK030G15
1250.52
1248.41
2.11
0.17
27/07/2024
18:10:10
RK030G20
2611.31
2605.42
5.89
0.23
27/07/2024
18:10:10
RK030G25
4815.85
4802.28
13.57
0.28
27/07/2024
18:10:10
RK030G30
7361.7
7336.83
24.87
0.34
27/07/2024
18:10:10
RK030T10
2548.59
2544.11
4.48
0.18
27/07/2024
18:10:10
RK030T15
3556.94
3549.6
7.34
0.21
27/07/2024
18:10:10
RK030T20
4704.3
4693.15
11.15
0.24
27/07/2024
18:10:10
RK030T25
5579.81
5564.88
14.93
0.27
27/07/2024
18:10:10
RK030T30
5764.48
5747.28
17.2
0.30
17/07/2018
04:00:00
RK100
720.39
720.39
0
0.00
27/07/2024
18:10:11
RK100G10
677.58
676.97
0.61
0.09
27/07/2024
18:10:11
RK100G15
1632.03
1629.81
2.22
0.14
27/07/2024
18:10:11
RK100G20
3677.28
3670.62
6.66
0.18
27/07/2024
18:10:11
RK100G25
6610.58
6595.63
14.95
0.23
27/07/2024
18:10:11
RK100G30
11009.31
10979.45
29.86
0.27
27/07/2024
18:10:11
RK100T10
2884.18
2879.91
4.27
0.15
27/07/2024
18:10:11
RK100T15
4277.79
4270.72
7.07
0.17
27/07/2024
18:10:11
RK100T20
5953.97
5943.12
10.85
0.18
27/07/2024
18:10:11
RK100T25
6808.7
6795.13
13.57
0.20
27/07/2024
18:10:11
RK100T30
7646.1
7629.55
16.55
0.22
17/07/2018
04:00:00
SL030
1295.7
1295.7
0
0.00
27/07/2024
18:10:10
SL030KA2X
21815.42
21730.93
84.49
0.39
27/07/2024
18:10:10
SL030KI1X
553.72
553.85
-0.13
-0.02
27/07/2024
18:10:10
SL030KI2X
50.51
50.59
-0.08
-0.16
17/07/2018
04:00:00
SL100
1263.73
1263.73
0
0.00
27/07/2024
18:10:11
SL100KA2X
29310.24
29236.33
73.91
0.25
27/07/2024
18:10:11
SL100KI1X
514.36
514.13
0.23
0.04
27/07/2024
18:10:11
SL100KI2X
45.94
45.96
-0.02
-0.04
27/07/2024
17:25:00
SUOSE
1015.58
1015.23
0.35
0.03
27/07/2024
17:25:00
SUOSETL
1041.01
1041.44
-0.43
-0.04
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
27/07/2024
15:50:00
TLREF
48.33
48.92
-0.59
-1.21
27/07/2024
15:50:00
TLREFK
47.22
46.77
0.45
0.96
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
27/07/2024
18:05:20
X030C
11829.48
11799.82
29.66
0.25
27/07/2024
18:10:10
X030C_CFCNTLER
2566.61
2559.98
6.63
0.26
27/07/2024
18:05:20
X030C_CFCNTLTL
13462.86
13429.11
33.75
0.25
27/07/2024
18:10:10
X030C_CFCNTLUS
2376.97
2369.24
7.73
0.33
27/07/2024
18:10:10
X030C_CFCPTLER
2255.22
2249.39
5.83
0.26
27/07/2024
18:10:10
X030C_CFCPTLUS
2088.59
2081.79
6.8
0.33
27/07/2024
18:05:20
X030EA
22914.24
22809.84
104.4
0.46
27/07/2024
18:10:10
X030EA_CFENTLER
4368.46
4348.23
20.23
0.47
27/07/2024
18:10:10
X030EA_CFENTLUS
4045.69
4024.24
21.45
0.53
27/07/2024
18:05:20
X030S
12102.94
12072.64
30.3
0.25
27/07/2024
18:10:10
X030S_CFCNTLER
3134.46
3126.37
8.09
0.26
27/07/2024
18:05:20
X030S_CFCNTLTL
16441.43
16400.27
41.16
0.25
27/07/2024
18:10:10
X030S_CFCNTLUS
2902.86
2893.43
9.43
0.33
27/07/2024
18:10:10
X030S_CFCPTLER
2307.35
2301.4
5.95
0.26
27/07/2024
18:10:10
X030S_CFCPTLUS
2136.87
2129.92
6.95
0.33
27/07/2024
18:05:20
X100C
10891.42
10871.48
19.94
0.18
27/07/2024
18:10:11
X100C_CFCNTLER
2335.14
2330.69
4.45
0.19
27/07/2024
18:05:20
X100C_CFCNTLTL
12248.71
12226.29
22.42
0.18
27/07/2024
18:10:11
X100C_CFCNTLUS
2162.61
2157.03
5.58
0.26
27/07/2024
18:10:11
X100C_CFCPTLER
2076.38
2072.42
3.96
0.19
27/07/2024
18:10:11
X100C_CFCPTLUS
1922.97
1918.01
4.96
0.26
27/07/2024
18:05:20
X100S
10893.64
10873.7
19.94
0.18
27/07/2024
18:10:11
X100S_CFCNTLER
2779.28
2773.98
5.3
0.19
27/07/2024
18:05:20
X100S_CFCNTLTL
14578.37
14551.68
26.69
0.18
27/07/2024
18:10:11
X100S_CFCNTLUS
2573.93
2567.29
6.64
0.26
27/07/2024
18:10:11
X100S_CFCPTLER
2076.8
2072.85
3.95
0.19
27/07/2024
18:10:11
X100S_CFCPTLUS
1923.36
1918.4
4.96
0.26
27/07/2024
18:05:16
X10XB
12739.6
12706.91
32.69
0.26
27/07/2024
18:10:11
X10XB_CFNNTLER
2771.46
2764.14
7.32
0.26
27/07/2024
18:05:16
X10XB_CFNNTLTL
14537.37
14500.07
37.3
0.26
27/07/2024
18:10:11
X10XB_CFNNTLUS
2566.69
2558.18
8.51
0.33
27/07/2024
18:10:11
X10XB_CFNPTLER
2428.73
2422.31
6.42
0.27
27/07/2024
18:10:11
X10XB_CFNPTLUS
2249.28
2241.82
7.46
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
27/07/2024
18:05:20
XAKUR
41844.02
41959.29
-115.27
-0.27
27/07/2024
18:10:11
XAKUR_CFNNTLER
9449.73
9475.05
-25.32
-0.27
27/07/2024
18:05:20
XAKUR_CFNNTLTL
49567.47
49704.02
-136.55
-0.27
27/07/2024
18:10:11
XAKUR_CFNNTLUS
8751.53
8769.06
-17.53
-0.20
27/07/2024
18:10:11
XAKUR_CFNPTLER
7977.3
7998.68
-21.38
-0.27
27/07/2024
18:10:11
XAKUR_CFNPTLUS
7387.89
7402.69
-14.8
-0.20
27/11/2015
04:00:00
XARKU
99658.41
99658.41
0
0.00
27/07/2024
18:05:20
XBANA
30948.32
31092.79
-144.47
-0.46
27/07/2024
18:10:11
XBANA_CFNNTLER
6338.99
6368.1
-29.11
-0.46
27/07/2024
18:05:20
XBANA_CFNNTLTL
33250.44
33405.65
-155.21
-0.46
27/07/2024
18:10:11
XBANA_CFNNTLUS
5870.63
5893.61
-22.98
-0.39
27/07/2024
18:10:11
XBANA_CFNPTLER
5900.11
5927.2
-27.09
-0.46
27/07/2024
18:10:11
XBANA_CFNPTLUS
5464.17
5485.57
-21.4
-0.39
27/07/2024
18:05:16
XBANK
15066.67
15004
62.67
0.42
27/07/2024
18:10:11
XBANK_CFNNTLER
4936.66
4915.76
20.9
0.43
27/07/2024
18:05:16
XBANK_CFNNTLTL
25894.7
25786.99
107.71
0.42
27/07/2024
18:10:11
XBANK_CFNNTLUS
4571.91
4549.49
22.42
0.49
27/07/2024
18:10:11
XBANK_CFNPTLER
2872.37
2860.2
12.17
0.43
27/07/2024
18:10:11
XBANK_CFNPTLUS
2660.14
2647.09
13.05
0.49
27/07/2024
18:05:20
XBLSM
6002.89
5955.1
47.79
0.80
27/07/2024
18:10:11
XBLSM_CFNNTLER
1802.79
1788.3
14.49
0.81
27/07/2024
18:05:20
XBLSM_CFNNTLTL
9456.33
9381.05
75.28
0.80
27/07/2024
18:10:11
XBLSM_CFNNTLUS
1669.59
1655.06
14.53
0.88
27/07/2024
18:10:11
XBLSM_CFNPTLER
1144.41
1135.22
9.19
0.81
27/07/2024
18:10:11
XBLSM_CFNPTLUS
1059.86
1050.63
9.23
0.88
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
27/07/2024
18:05:20
XELKT
561.64
556.62
5.02
0.90
27/07/2024
18:10:11
XELKT_CFNNTLER
159.86
158.42
1.44
0.91
27/07/2024
18:05:20
XELKT_CFNNTLTL
838.53
831.04
7.49
0.90
27/07/2024
18:10:11
XELKT_CFNNTLUS
148.05
146.62
1.43
0.98
27/07/2024
18:10:11
XELKT_CFNPTLER
107.07
106.11
0.96
0.90
27/07/2024
18:10:11
XELKT_CFNPTLUS
99.16
98.2
0.96
0.98
27/07/2024
18:05:20
XELOC
9322.08
9362.9
-40.82
-0.44
27/07/2024
18:10:11
XELOC_CFCNTLER
1893.78
1901.92
-8.14
-0.43
27/07/2024
18:05:20
XELOC_CFCNTLTL
9933.58
9977.07
-43.49
-0.44
27/07/2024
18:10:11
XELOC_CFCNTLUS
1753.85
1760.21
-6.36
-0.36
27/07/2024
18:10:11
XELOC_CFCPTLER
1777.2
1784.84
-7.64
-0.43
27/07/2024
18:10:11
XELOC_CFCPTLUS
1645.89
1651.86
-5.97
-0.36
27/07/2024
18:05:20
XELOS
9082.51
9102.94
-20.43
-0.22
27/07/2024
18:10:11
XELOS_CFCNTLER
1845.2
1849.21
-4.01
-0.22
27/07/2024
18:05:20
XELOS_CFCNTLTL
9678.77
9700.53
-21.76
-0.22
27/07/2024
18:10:11
XELOS_CFCNTLUS
1708.86
1711.42
-2.56
-0.15
27/07/2024
18:10:11
XELOS_CFCPTLER
1731.52
1735.29
-3.77
-0.22
27/07/2024
18:10:11
XELOS_CFCPTLUS
1603.59
1605.99
-2.4
-0.15
27/07/2024
18:05:20
XELOT
9325.61
9366.44
-40.83
-0.44
27/07/2024
18:10:11
XELOT_CFNNTLER
1894.27
1902.42
-8.15
-0.43
27/07/2024
18:05:20
XELOT_CFNNTLTL
9936.17
9979.67
-43.5
-0.44
27/07/2024
18:10:11
XELOT_CFNNTLUS
1754.31
1760.67
-6.36
-0.36
27/07/2024
18:10:11
XELOT_CFNPTLER
1777.87
1785.52
-7.65
-0.43
27/07/2024
18:10:11
XELOT_CFNPTLUS
1646.51
1652.48
-5.97
-0.36
27/07/2024
18:05:20
XFINK
4206.44
4195.85
10.59
0.25
27/07/2024
18:10:11
XFINK_CFNNTLER
1342.62
1339.14
3.48
0.26
27/07/2024
18:05:20
XFINK_CFNNTLTL
7042.58
7024.85
17.73
0.25
27/07/2024
18:10:11
XFINK_CFNNTLUS
1243.42
1239.36
4.06
0.33
27/07/2024
18:10:11
XFINK_CFNPTLER
801.93
799.85
2.08
0.26
27/07/2024
18:10:11
XFINK_CFNPTLUS
742.68
740.26
2.42
0.33
27/07/2024
18:05:20
XGIDA
14410.07
14516.5
-106.43
-0.73
27/07/2024
18:10:11
XGIDA_CFNNTLER
4158.5
4188.9
-30.4
-0.73
27/07/2024
18:05:20
XGIDA_CFNNTLTL
21812.94
21974.05
-161.11
-0.73
27/07/2024
18:10:11
XGIDA_CFNNTLUS
3851.25
3876.79
-25.54
-0.66
27/07/2024
18:10:11
XGIDA_CFNPTLER
2747.19
2767.27
-20.08
-0.73
27/07/2024
18:10:11
XGIDA_CFNPTLUS
2544.21
2561.08
-16.87
-0.66
27/07/2024
18:05:20
XGMYO
3238.15
3227.08
11.07
0.34
27/07/2024
18:10:11
XGMYO_CFNNTLER
1258.02
1253.63
4.39
0.35
27/07/2024
18:05:20
XGMYO_CFNNTLTL
6598.81
6576.25
22.56
0.34
27/07/2024
18:10:11
XGMYO_CFNNTLUS
1165.07
1160.22
4.85
0.42
27/07/2024
18:10:11
XGMYO_CFNPTLER
617.33
615.18
2.15
0.35
27/07/2024
18:10:11
XGMYO_CFNPTLUS
571.72
569.34
2.38
0.42
27/07/2024
18:05:20
XHARZ
95663.74
94899.71
764.03
0.81
27/07/2024
18:10:11
XHARZ_CFCNTLER
22707.24
22524.19
183.05
0.81
27/07/2024
18:05:20
XHARZ_CFCNTLTL
119108.2
118156.93
951.27
0.81
27/07/2024
18:10:11
XHARZ_CFCNTLUS
21029.49
20845.91
183.58
0.88
27/07/2024
18:10:11
XHARZ_CFCPTLER
18237.7
18090.68
147.02
0.81
27/07/2024
18:10:11
XHARZ_CFCPTLUS
16890.19
16742.74
147.45
0.88
27/07/2024
18:05:20
XHOLD
10065.86
10041.63
24.23
0.24
27/07/2024
18:10:11
XHOLD_CFNNTLER
2738.67
2731.87
6.8
0.25
27/07/2024
18:05:20
XHOLD_CFNNTLTL
14365.38
14330.8
34.58
0.24
27/07/2024
18:10:11
XHOLD_CFNNTLUS
2536.32
2528.32
8
0.32
27/07/2024
18:10:11
XHOLD_CFNPTLER
1918.99
1914.23
4.76
0.25
27/07/2024
18:10:11
XHOLD_CFNPTLUS
1777.21
1771.6
5.61
0.32
27/11/2015
17:55:22
XIKIU
18355.87
18265.52
90.35
0.49
27/07/2024
18:05:20
XILTM
2663.94
2695.02
-31.08
-1.15
27/07/2024
18:10:11
XILTM_CFNNTLER
1089.15
1101.78
-12.63
-1.15
27/07/2024
18:05:20
XILTM_CFNNTLTL
5713.01
5779.67
-66.66
-1.15
27/07/2024
18:10:11
XILTM_CFNNTLUS
1008.68
1019.68
-11
-1.08
27/07/2024
18:10:11
XILTM_CFNPTLER
507.86
513.75
-5.89
-1.15
27/07/2024
18:10:11
XILTM_CFNPTLUS
470.34
475.47
-5.13
-1.08
27/07/2024
18:05:20
XINSA
10494.54
10623.29
-128.75
-1.21
27/07/2024
18:10:11
XINSA_CFNNTLER
2668.61
2701.15
-32.54
-1.20
27/07/2024
18:05:20
XINSA_CFNNTLTL
13997.91
14169.64
-171.73
-1.21
27/07/2024
18:10:11
XINSA_CFNNTLUS
2471.44
2499.89
-28.45
-1.14
27/07/2024
18:10:11
XINSA_CFNPTLER
2000.72
2025.11
-24.39
-1.20
27/07/2024
18:10:11
XINSA_CFNPTLUS
1852.89
1874.22
-21.33
-1.14
27/07/2024
18:05:16
XK030
10595.41
10529.62
65.79
0.62
27/07/2024
18:10:11
XK030_CFCNTLER
2168.12
2154.49
13.63
0.63
27/07/2024
18:05:16
XK030_CFCNTLTL
11372.6
11301.98
70.62
0.62
27/07/2024
18:10:11
XK030_CFCNTLUS
2007.92
1993.96
13.96
0.70
27/07/2024
18:10:11
XK030_CFCPTLER
2019.95
2007.26
12.69
0.63
27/07/2024
18:10:11
XK030_CFCPTLUS
1870.7
1857.69
13.01
0.70
27/07/2024
18:05:20
XK030EA
8365.52
8282.78
82.74
1.00
27/07/2024
18:10:11
XK030EA_CFENTLER
1594.83
1578.94
15.89
1.01
27/07/2024
18:10:11
XK030EA_CFENTLUS
1477
1461.3
15.7
1.07
27/07/2024
18:05:16
XK050
10442.29
10390.04
52.25
0.50
27/07/2024
18:10:11
XK050_CFCNTLER
2141.11
2130.23
10.88
0.51
27/07/2024
18:05:16
XK050_CFCNTLTL
11230.94
11174.74
56.2
0.50
27/07/2024
18:10:11
XK050_CFCNTLUS
1982.91
1971.51
11.4
0.58
27/07/2024
18:10:11
XK050_CFCPTLER
1990.76
1980.65
10.11
0.51
27/07/2024
18:10:11
XK050_CFCPTLUS
1843.67
1833.07
10.6
0.58
27/07/2024
18:05:20
XK100
10054.41
10012
42.41
0.42
27/07/2024
18:10:11
XK100_CFCNTLER
2049.82
2041.02
8.8
0.43
27/07/2024
18:05:20
XK100_CFCNTLTL
10752.08
10706.73
45.35
0.42
27/07/2024
18:10:11
XK100_CFCNTLUS
1898.36
1888.94
9.42
0.50
27/07/2024
18:10:11
XK100_CFCPTLER
1916.81
1908.58
8.23
0.43
27/07/2024
18:10:11
XK100_CFCPTLUS
1775.19
1766.37
8.82
0.50
27/07/2024
18:05:20
XKAGT
6071.63
6135.75
-64.12
-1.05
27/07/2024
18:10:11
XKAGT_CFNNTLER
1818.82
1837.89
-19.07
-1.04
27/07/2024
18:05:20
XKAGT_CFNNTLTL
9540.43
9641.19
-100.76
-1.05
27/07/2024
18:10:11
XKAGT_CFNNTLUS
1684.44
1700.95
-16.51
-0.97
27/07/2024
18:10:11
XKAGT_CFNPTLER
1157.52
1169.65
-12.13
-1.04
27/07/2024
18:10:11
XKAGT_CFNPTLUS
1071.99
1082.5
-10.51
-0.97
27/07/2024
18:05:20
XKMYA
13048.14
12953.77
94.37
0.73
27/07/2024
18:10:11
XKMYA_CFNNTLER
8336.41
8275.49
60.92
0.74
27/07/2024
18:05:20
XKMYA_CFNNTLTL
43727.66
43411.39
316.27
0.73
27/07/2024
18:10:11
XKMYA_CFNNTLUS
7720.46
7658.88
61.58
0.80
27/07/2024
18:10:11
XKMYA_CFNPTLER
2487.55
2469.37
18.18
0.74
27/07/2024
18:10:11
XKMYA_CFNPTLUS
2303.75
2285.38
18.37
0.80
27/07/2024
18:05:20
XKOBI
26864.34
26696.34
168
0.63
27/07/2024
18:10:11
XKOBI_CFNNTLER
5301.52
5267.97
33.55
0.64
27/07/2024
18:05:20
XKOBI_CFNNTLTL
27808.49
27634.59
173.9
0.63
27/07/2024
18:10:11
XKOBI_CFNNTLUS
4909.81
4875.45
34.36
0.70
27/07/2024
18:10:11
XKOBI_CFNPTLER
5121.52
5089.11
32.41
0.64
27/07/2024
18:10:11
XKOBI_CFNPTLUS
4743.11
4709.92
33.19
0.70
27/07/2024
18:05:16
XKTMT
11301.1
11211.04
90.06
0.80
27/07/2024
18:10:11
XKTMT_CFCNTLER
2248.11
2230.03
18.08
0.81
27/07/2024
18:05:16
XKTMT_CFCNTLTL
11792.21
11698.24
93.97
0.80
27/07/2024
18:10:11
XKTMT_CFCNTLUS
2082.01
2063.87
18.14
0.88
27/07/2024
18:10:11
XKTMT_CFCPTLER
2154.49
2137.15
17.34
0.81
27/07/2024
18:10:11
XKTMT_CFCPTLUS
1995.3
1977.92
17.38
0.88
27/07/2024
18:05:20
XKTUM
10411.18
10371.51
39.67
0.38
27/07/2024
18:10:11
XKTUM_CFNNTLER
2142.11
2133.79
8.32
0.39
27/07/2024
18:05:20
XKTUM_CFNNTLTL
11236.19
11193.38
42.81
0.38
27/07/2024
18:10:11
XKTUM_CFNNTLUS
1983.84
1974.8
9.04
0.46
27/07/2024
18:10:11
XKTUM_CFNPTLER
1984.83
1977.11
7.72
0.39
27/07/2024
18:10:11
XKTUM_CFNPTLUS
1838.17
1829.8
8.37
0.46
27/07/2024
18:05:20
XKURY
9028.91
8995.15
33.76
0.38
27/07/2024
18:10:11
XKURY_CFNNTLER
3089.88
3078.09
11.79
0.38
27/07/2024
18:05:20
XKURY_CFNNTLTL
16207.61
16147
60.61
0.38
27/07/2024
18:10:11
XKURY_CFNNTLUS
2861.58
2848.74
12.84
0.45
27/07/2024
18:10:11
XKURY_CFNPTLER
1721.31
1714.74
6.57
0.38
27/07/2024
18:10:11
XKURY_CFNPTLUS
1594.13
1586.97
7.16
0.45
27/07/2024
18:05:16
XLBNK
13371.95
13309.61
62.34
0.47
27/07/2024
18:10:11
XLBNK_CFNNTLER
2906.5
2892.73
13.77
0.48
27/07/2024
18:05:16
XLBNK_CFNNTLTL
15245.69
15174.61
71.08
0.47
27/07/2024
18:10:11
XLBNK_CFNNTLUS
2691.75
2677.19
14.56
0.54
27/07/2024
18:10:11
XLBNK_CFNPTLER
2549.28
2537.2
12.08
0.48
27/07/2024
18:10:11
XLBNK_CFNPTLUS
2360.92
2348.16
12.76
0.54
27/07/2024
18:05:20
XMADN
6993.93
6974.49
19.44
0.28
27/07/2024
18:10:11
XMADN_CFNNTLER
1584.44
1579.91
4.53
0.29
27/07/2024
18:05:20
XMADN_CFNNTLTL
8310.99
8287.88
23.11
0.28
27/07/2024
18:10:11
XMADN_CFNNTLUS
1467.37
1462.19
5.18
0.35
27/07/2024
18:10:11
XMADN_CFNPTLER
1333.35
1329.54
3.81
0.29
27/07/2024
18:10:11
XMADN_CFNPTLUS
1234.83
1230.48
4.35
0.35
27/07/2024
18:05:20
XMANA
18630.44
18750.87
-120.43
-0.64
27/07/2024
18:10:11
XMANA_CFNNTLER
9080.79
9138.79
-58
-0.63
27/07/2024
18:05:20
XMANA_CFNNTLTL
47632.22
47940.11
-307.89
-0.64
27/07/2024
18:10:11
XMANA_CFNNTLUS
8409.84
8457.86
-48.02
-0.57
27/07/2024
18:10:11
XMANA_CFNPTLER
3551.78
3574.47
-22.69
-0.63
27/07/2024
18:10:11
XMANA_CFNPTLUS
3289.35
3308.13
-18.78
-0.57
27/07/2024
18:05:20
XMESY
24099.12
23848.66
250.46
1.05
27/07/2024
18:10:11
XMESY_CFNNTLER
11225.11
11107.6
117.51
1.06
27/07/2024
18:05:20
XMESY_CFNNTLTL
58879.99
58268.05
611.94
1.05
27/07/2024
18:10:11
XMESY_CFNNTLUS
10395.73
10279.98
115.75
1.13
27/07/2024
18:10:11
XMESY_CFNPTLER
4594.35
4546.26
48.09
1.06
27/07/2024
18:10:11
XMESY_CFNPTLUS
4254.89
4207.52
47.37
1.13
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
27/07/2024
18:05:20
XSADA
83945.51
83752.45
193.06
0.23
27/07/2024
18:10:11
XSADA_CFNNTLER
30002.57
29931.31
71.26
0.24
27/07/2024
18:05:20
XSADA_CFNNTLTL
157375
157013.06
361.94
0.23
27/07/2024
18:10:11
XSADA_CFNNTLUS
27785.79
27701.13
84.66
0.31
27/07/2024
18:10:11
XSADA_CFNPTLER
16003.69
15965.68
38.01
0.24
27/07/2024
18:10:11
XSADA_CFNPTLUS
14821.24
14776.08
45.16
0.31
27/07/2024
18:05:20
XSANK
18541.02
18405.16
135.86
0.74
27/07/2024
18:10:11
XSANK_CFNNTLER
5418.94
5378.82
40.12
0.75
27/07/2024
18:05:20
XSANK_CFNNTLTL
28424.4
28216.12
208.28
0.74
27/07/2024
18:10:11
XSANK_CFNNTLUS
5018.55
4978.05
40.5
0.81
27/07/2024
18:10:11
XSANK_CFNPTLER
3534.73
3508.57
26.16
0.75
27/07/2024
18:10:11
XSANK_CFNPTLUS
3273.56
3247.14
26.42
0.81
27/07/2024
18:05:20
XSANT
11264.14
11330.46
-66.32
-0.59
27/07/2024
18:10:11
XSANT_CFNNTLER
2189.41
2202.14
-12.73
-0.58
27/07/2024
18:05:20
XSANT_CFNNTLTL
11484.3
11551.92
-67.62
-0.59
27/07/2024
18:10:11
XSANT_CFNNTLUS
2027.64
2038.06
-10.42
-0.51
27/07/2024
18:10:11
XSANT_CFNPTLER
2147.44
2159.92
-12.48
-0.58
27/07/2024
18:10:11
XSANT_CFNPTLUS
1988.77
1998.98
-10.21
-0.51
27/07/2024
18:05:20
XSAYD
5163.46
5150.43
13.03
0.25
27/07/2024
18:10:11
XSAYD_CFNNTLER
997.91
995.32
2.59
0.26
27/07/2024
18:05:20
XSAYD_CFNNTLTL
5234.44
5221.23
13.21
0.25
27/07/2024
18:10:11
XSAYD_CFNNTLUS
924.18
921.16
3.02
0.33
27/07/2024
18:10:11
XSAYD_CFNPTLER
984.38
981.82
2.56
0.26
27/07/2024
18:10:11
XSAYD_CFNPTLUS
911.65
908.67
2.98
0.33
27/07/2024
18:05:20
XSBAL
10467.26
10188.37
278.89
2.74
27/07/2024
18:10:11
XSBAL_CFNNTLER
2208.09
2149.09
59
2.75
27/07/2024
18:05:20
XSBAL_CFNNTLTL
11582.27
11273.66
308.61
2.74
27/07/2024
18:10:11
XSBAL_CFNNTLUS
2044.94
1988.96
55.98
2.81
27/07/2024
18:10:11
XSBAL_CFNPTLER
1995.52
1942.2
53.32
2.75
27/07/2024
18:10:11
XSBAL_CFNPTLUS
1848.08
1797.49
50.59
2.81
27/07/2024
18:05:20
XSBUR
19235.77
19313.49
-77.72
-0.40
27/07/2024
18:10:11
XSBUR_CFNNTLER
6182.65
6207.16
-24.51
-0.39
27/07/2024
18:05:20
XSBUR_CFNNTLTL
32430.38
32561.4
-131.02
-0.40
27/07/2024
18:10:11
XSBUR_CFNNTLUS
5725.84
5744.67
-18.83
-0.33
27/07/2024
18:10:11
XSBUR_CFNPTLER
3667.18
3681.72
-14.54
-0.39
27/07/2024
18:10:11
XSBUR_CFNPTLUS
3396.23
3407.39
-11.16
-0.33
27/07/2024
18:05:16
XSD25
15848.83
15876.16
-27.33
-0.17
27/07/2024
18:10:11
XSD25_CFCNTLER
3184.43
3189.68
-5.25
-0.16
27/07/2024
18:05:16
XSD25_CFCNTLTL
16703.56
16732.36
-28.8
-0.17
27/07/2024
18:10:11
XSD25_CFCNTLUS
2949.14
2952.02
-2.88
-0.10
27/07/2024
18:10:11
XSD25_CFCPTLER
3021.48
3026.46
-4.98
-0.16
27/07/2024
18:10:11
XSD25_CFCPTLUS
2798.24
2800.96
-2.72
-0.10
27/07/2024
18:05:20
XSDNZ
9587.72
9851.51
-263.79
-2.68
27/07/2024
18:10:11
XSDNZ_CFNNTLER
1870.47
1921.78
-51.31
-2.67
27/07/2024
18:05:20
XSDNZ_CFNNTLTL
9811.32
10081.26
-269.94
-2.68
27/07/2024
18:10:11
XSDNZ_CFNNTLUS
1732.27
1778.59
-46.32
-2.60
27/07/2024
18:10:11
XSDNZ_CFNPTLER
1827.84
1877.99
-50.15
-2.67
27/07/2024
18:10:11
XSDNZ_CFNPTLUS
1692.79
1738.06
-45.27
-2.60
27/07/2024
18:05:20
XSGRT
61329.96
63231
-1901.04
-3.01
27/07/2024
18:10:11
XSGRT_CFNNTLER
25269.25
26050.55
-781.3
-3.00
27/07/2024
18:05:20
XSGRT_CFNNTLTL
132546.93
136655.48
-4108.55
-3.01
27/07/2024
18:10:11
XSGRT_CFNNTLUS
23402.2
24109.53
-707.33
-2.93
27/07/2024
18:10:11
XSGRT_CFNPTLER
11692.18
12053.69
-361.51
-3.00
27/07/2024
18:10:11
XSGRT_CFNPTLUS
10828.29
11155.57
-327.28
-2.93
27/07/2024
18:05:20
XSIST
13998.58
13967.2
31.38
0.22
27/07/2024
18:10:11
XSIST_CFNNTLER
3720.19
3711.58
8.61
0.23
27/07/2024
18:05:20
XSIST_CFNNTLTL
19513.85
19470.11
43.74
0.22
27/07/2024
18:10:11
XSIST_CFNNTLUS
3445.32
3435.03
10.29
0.30
27/07/2024
18:10:11
XSIST_CFNPTLER
2668.74
2662.56
6.18
0.23
27/07/2024
18:10:11
XSIST_CFNPTLUS
2471.56
2464.17
7.39
0.30
27/07/2024
18:05:20
XSIZM
17022.84
17054.99
-32.15
-0.19
27/07/2024
18:10:11
XSIZM_CFNNTLER
4421.95
4429.97
-8.02
-0.18
27/07/2024
18:05:20
XSIZM_CFNNTLTL
23194.83
23238.64
-43.81
-0.19
27/07/2024
18:10:11
XSIZM_CFNNTLUS
4095.23
4099.89
-4.66
-0.11
27/07/2024
18:10:11
XSIZM_CFNPTLER
3245.3
3251.18
-5.88
-0.18
27/07/2024
18:10:11
XSIZM_CFNPTLUS
3005.52
3008.94
-3.42
-0.11
27/07/2024
18:05:20
XSKAY
34216.67
34348.61
-131.94
-0.38
27/07/2024
18:10:11
XSKAY_CFNNTLER
8525.82
8558.05
-32.23
-0.38
27/07/2024
18:05:20
XSKAY_CFNNTLTL
44721.2
44893.65
-172.45
-0.38
27/07/2024
18:10:11
XSKAY_CFNNTLUS
7895.88
7920.39
-24.51
-0.31
27/07/2024
18:10:11
XSKAY_CFNPTLER
6523.2
6547.86
-24.66
-0.38
27/07/2024
18:10:11
XSKAY_CFNPTLUS
6041.22
6059.98
-18.76
-0.31
27/07/2024
18:05:20
XSKOC
27047.86
26790.01
257.85
0.96
27/07/2024
18:10:11
XSKOC_CFNNTLER
11471.12
11360.91
110.21
0.97
27/07/2024
18:05:20
XSKOC_CFNNTLTL
60170.44
59596.84
573.6
0.96
27/07/2024
18:10:11
XSKOC_CFNNTLUS
10623.57
10514.41
109.16
1.04
27/07/2024
18:10:11
XSKOC_CFNPTLER
5156.51
5106.96
49.55
0.97
27/07/2024
18:10:11
XSKOC_CFNPTLUS
4775.51
4726.45
49.06
1.04
27/07/2024
18:05:20
XSKON
10338.51
10404.22
-65.71
-0.63
27/07/2024
18:10:11
XSKON_CFNNTLER
2111.68
2124.94
-13.26
-0.62
27/07/2024
18:05:20
XSKON_CFNNTLTL
11076.59
11146.99
-70.4
-0.63
27/07/2024
18:10:11
XSKON_CFNNTLUS
1955.66
1966.62
-10.96
-0.56
27/07/2024
18:10:11
XSKON_CFNPTLER
1970.97
1983.35
-12.38
-0.62
27/07/2024
18:10:11
XSKON_CFNPTLUS
1825.34
1835.57
-10.23
-0.56
27/07/2024
18:05:20
XSMNS
4297.1
4244.2
52.9
1.25
27/07/2024
18:10:11
XSMNS_CFNNTLER
957.96
946.1
11.86
1.25
27/07/2024
18:05:20
XSMNS_CFNNTLTL
5024.86
4963.01
61.85
1.25
27/07/2024
18:10:11
XSMNS_CFNNTLUS
887.18
875.6
11.58
1.32
27/07/2024
18:10:11
XSMNS_CFNPTLER
819.22
809.07
10.15
1.25
27/07/2024
18:10:11
XSMNS_CFNPTLUS
758.69
748.79
9.9
1.32
27/07/2024
18:05:20
XSPOR
4573.66
4630.28
-56.62
-1.22
27/07/2024
18:10:11
XSPOR_CFNNTLER
1309.8
1325.91
-16.11
-1.22
27/07/2024
18:05:20
XSPOR_CFNNTLTL
6870.4
6955.46
-85.06
-1.22
27/07/2024
18:10:11
XSPOR_CFNNTLUS
1213.02
1227.12
-14.1
-1.15
27/07/2024
18:10:11
XSPOR_CFNPTLER
871.94
882.67
-10.73
-1.22
27/07/2024
18:10:11
XSPOR_CFNPTLUS
807.52
816.9
-9.38
-1.15
27/07/2024
18:05:16
XSRDK
12763.2
12691.98
71.22
0.56
27/07/2024
18:10:11
XSRDK_CFCNTLER
2652.8
2637.8
15
0.57
27/07/2024
18:05:16
XSRDK_CFCNTLTL
13914.95
13837.3
77.65
0.56
27/07/2024
18:10:11
XSRDK_CFCNTLUS
2456.79
2441.25
15.54
0.64
27/07/2024
18:10:11
XSRDK_CFCPTLER
2433.22
2419.46
13.76
0.57
27/07/2024
18:10:11
XSRDK_CFCPTLUS
2253.44
2239.19
14.25
0.64
27/07/2024
18:05:20
XSTKR
40985.12
40733.65
251.47
0.62
27/07/2024
18:10:11
XSTKR_CFNNTLER
8829.94
8775.1
54.84
0.62
27/07/2024
18:05:20
XSTKR_CFNNTLTL
46316.42
46032.24
284.18
0.62
27/07/2024
18:10:11
XSTKR_CFNNTLUS
8177.53
8121.27
56.26
0.69
27/07/2024
18:10:11
XSTKR_CFNPTLER
7813.56
7765.03
48.53
0.62
27/07/2024
18:10:11
XSTKR_CFNPTLUS
7236.25
7186.46
49.79
0.69
02/05/2013
04:00:00
XSVNM
0
0
0
A.D
27/07/2024
18:05:20
XTAST
13954.46
13805.19
149.27
1.08
27/07/2024
18:10:11
XTAST_CFNNTLER
7988.5
7902.45
86.05
1.09
27/07/2024
18:05:20
XTAST_CFNNTLTL
41902.76
41454.52
448.24
1.08
27/07/2024
18:10:11
XTAST_CFNNTLUS
7398.26
7313.64
84.62
1.16
27/07/2024
18:10:11
XTAST_CFNPTLER
2660.33
2631.67
28.66
1.09
27/07/2024
18:10:11
XTAST_CFNPTLUS
2463.77
2435.59
28.18
1.16
27/07/2024
18:05:20
XTCRT
28736.27
28876.91
-140.64
-0.49
27/07/2024
18:10:11
XTCRT_CFNNTLER
8590.21
8631.6
-41.39
-0.48
27/07/2024
18:05:20
XTCRT_CFNNTLTL
45058.98
45279.5
-220.52
-0.49
27/07/2024
18:10:11
XTCRT_CFNNTLUS
7955.52
7988.47
-32.95
-0.41
27/07/2024
18:10:11
XTCRT_CFNPTLER
5478.39
5504.79
-26.4
-0.48
27/07/2024
18:10:11
XTCRT_CFNPTLUS
5073.62
5094.63
-21.01
-0.41
27/07/2024
18:05:20
XTEKS
4219.43
4246.46
-27.03
-0.64
27/07/2024
18:10:11
XTEKS_CFNNTLER
1246.57
1254.46
-7.89
-0.63
27/07/2024
18:05:20
XTEKS_CFNNTLTL
6538.72
6580.6
-41.88
-0.64
27/07/2024
18:10:11
XTEKS_CFNNTLUS
1154.46
1160.99
-6.53
-0.56
27/07/2024
18:10:11
XTEKS_CFNPTLER
804.41
809.5
-5.09
-0.63
27/07/2024
18:10:11
XTEKS_CFNPTLUS
744.97
749.18
-4.21
-0.56
27/07/2024
18:05:20
XTKJS
23003.72
22852.75
150.97
0.66
27/07/2024
18:10:11
XTKJS_CFCNTLER
6766.53
6721.61
44.92
0.67
27/07/2024
18:05:20
XTKJS_CFCNTLTL
35493.04
35260.1
232.94
0.66
27/07/2024
18:10:11
XTKJS_CFCNTLUS
6266.58
6220.79
45.79
0.74
27/07/2024
18:10:11
XTKJS_CFCPTLER
4385.52
4356.41
29.11
0.67
27/07/2024
18:10:11
XTKJS_CFCPTLUS
4061.49
4031.81
29.68
0.74
27/07/2024
18:05:16
XTM25
15484.11
15483.09
1.02
0.01
27/07/2024
18:10:11
XTM25_CFNNTLER
5063.16
5062.44
0.72
0.01
27/07/2024
18:05:16
XTM25_CFNNTLTL
26558.2
26556.45
1.75
0.01
27/07/2024
18:10:11
XTM25_CFNNTLUS
4689.06
4685.24
3.82
0.08
27/07/2024
18:10:11
XTM25_CFNPTLER
2951.95
2951.53
0.42
0.01
27/07/2024
18:10:11
XTM25_CFNPTLUS
2733.84
2731.61
2.23
0.08
27/07/2024
18:05:16
XTM25S
15405.44
15404.79
0.65
0.00
27/07/2024
18:10:11
XTM25S_CFCNTLER
3033.49
3033.13
0.36
0.01
27/07/2024
18:05:16
XTM25S_CFCNTLTL
15911.8
15911.12
0.68
0.00
27/07/2024
18:10:11
XTM25S_CFCNTLUS
2809.35
2807.13
2.22
0.08
27/07/2024
18:10:11
XTM25S_CFCPTLER
2936.95
2936.61
0.34
0.01
27/07/2024
18:10:11
XTM25S_CFCPTLUS
2719.95
2717.8
2.15
0.08
27/07/2024
18:05:20
XTMTU
11737.9
11721.17
16.73
0.14
27/07/2024
18:10:11
XTMTU_CFNNTLER
3315.1
3310.13
4.97
0.15
27/07/2024
18:05:20
XTMTU_CFNNTLTL
17388.97
17364.19
24.78
0.14
27/07/2024
18:10:11
XTMTU_CFNNTLUS
3070.16
3063.49
6.67
0.22
27/07/2024
18:10:11
XTMTU_CFNPTLER
2237.76
2234.4
3.36
0.15
27/07/2024
18:10:11
XTMTU_CFNPTLUS
2072.42
2067.92
4.5
0.22
27/07/2024
18:05:20
XTRZM
1494.69
1514.09
-19.4
-1.28
27/07/2024
18:10:11
XTRZM_CFNNTLER
299.83
303.7
-3.87
-1.27
27/07/2024
18:05:20
XTRZM_CFNNTLTL
1572.73
1593.15
-20.42
-1.28
27/07/2024
18:10:11
XTRZM_CFNNTLUS
277.68
281.07
-3.39
-1.21
27/07/2024
18:10:11
XTRZM_CFNPTLER
284.95
288.63
-3.68
-1.27
27/07/2024
18:10:11
XTRZM_CFNPTLUS
263.9
267.12
-3.22
-1.21
27/07/2024
18:05:20
XTUMY
36376.14
36343.02
33.12
0.09
27/07/2024
18:10:11
XTUMY_CFNNTLER
9638.53
9629.03
9.5
0.10
27/07/2024
18:05:20
XTUMY_CFNNTLTL
50557.78
50511.75
46.03
0.09
27/07/2024
18:10:11
XTUMY_CFNNTLUS
8926.37
8911.57
14.8
0.17
27/07/2024
18:10:11
XTUMY_CFNPTLER
6934.89
6928.05
6.84
0.10
27/07/2024
18:10:11
XTUMY_CFNPTLUS
6422.49
6411.84
10.65
0.17
27/07/2024
18:05:16
XU030
11829.48
11799.82
29.66
0.25
27/07/2024
18:10:10
XU030_CFNNTLER
4327.14
4315.96
11.18
0.26
27/07/2024
18:05:16
XU030_CFNNTLTL
22697.51
22640.6
56.91
0.25
27/07/2024
18:10:10
XU030_CFNNTLUS
4007.42
3994.38
13.04
0.33
27/07/2024
18:10:10
XU030_CFNPTLER
2255.22
2249.39
5.83
0.26
27/07/2024
18:10:10
XU030_CFNPTLUS
2088.59
2081.79
6.8
0.33
27/07/2024
18:05:20
XU050
9612.55
9598.64
13.91
0.14
27/07/2024
18:10:11
XU050_CFNNTLER
3488.84
3483.53
5.31
0.15
27/07/2024
18:05:20
XU050_CFNNTLTL
18300.32
18273.83
26.49
0.14
27/07/2024
18:10:11
XU050_CFNNTLUS
3231.06
3223.97
7.09
0.22
27/07/2024
18:10:11
XU050_CFNPTLER
1832.57
1829.78
2.79
0.15
27/07/2024
18:10:11
XU050_CFNPTLUS
1697.17
1693.45
3.72
0.22
27/07/2024
18:05:16
XU100
10891.42
10871.48
19.94
0.18
27/07/2024
18:10:11
XU100_CFNNTLER
3971.98
3964.41
7.57
0.19
27/07/2024
18:05:16
XU100_CFNNTLTL
20834.55
20796.41
38.14
0.18
27/07/2024
18:10:11
XU100_CFNNTLUS
3678.5
3669.02
9.48
0.26
27/07/2024
18:10:11
XU100_CFNPTLER
2076.38
2072.42
3.96
0.19
27/07/2024
18:10:11
XU100_CFNPTLUS
1922.97
1918.01
4.96
0.26
27/07/2024
18:05:16
XU500
12349.31
12330.58
18.73
0.15
27/07/2024
18:10:11
XU500_CFNNTLER
2392.67
2388.86
3.81
0.16
27/07/2024
18:05:16
XU500_CFNNTLTL
12550.46
12531.43
19.03
0.15
27/07/2024
18:10:11
XU500_CFNNTLUS
2215.88
2210.86
5.02
0.23
27/07/2024
18:10:11
XU500_CFNPTLER
2354.32
2350.57
3.75
0.16
27/07/2024
18:10:11
XU500_CFNPTLUS
2180.37
2175.43
4.94
0.23
27/07/2024
18:05:20
XUGRA
10341.86
10350.01
-8.15
-0.08
27/07/2024
18:10:11
XUGRA_CFCNTLER
1993.43
1994.85
-1.42
-0.07
27/07/2024
18:05:20
XUGRA_CFCNTLTL
10456.3
10464.54
-8.24
-0.08
27/07/2024
18:10:11
XUGRA_CFCNTLUS
1846.14
1846.21
-0.07
-0.00
27/07/2024
18:10:11
XUGRA_CFCPTLER
1971.61
1973.02
-1.41
-0.07
27/07/2024
18:10:11
XUGRA_CFCPTLUS
1825.94
1826.01
-0.07
-0.00
27/07/2024
18:05:20
XUHIZ
10367.05
10371.73
-4.68
-0.05
27/07/2024
18:10:11
XUHIZ_CFNNTLER
3509.95
3511.27
-1.32
-0.04
27/07/2024
18:05:20
XUHIZ_CFNNTLTL
18411.05
18419.36
-8.31
-0.05
27/07/2024
18:10:11
XUHIZ_CFNNTLUS
3250.62
3249.65
0.97
0.03
27/07/2024
18:10:11
XUHIZ_CFNPTLER
1976.41
1977.16
-0.75
-0.04
27/07/2024
18:10:11
XUHIZ_CFNPTLUS
1830.38
1829.84
0.54
0.03
27/07/2024
18:05:20
XULAS
35002.4
34838.02
164.38
0.47
27/07/2024
18:10:11
XULAS_CFNNTLER
14107.86
14040.54
67.32
0.48
27/07/2024
18:05:20
XULAS_CFNNTLTL
74001.12
73653.6
347.52
0.47
27/07/2024
18:10:11
XULAS_CFNNTLUS
13065.48
12994.38
71.1
0.55
27/07/2024
18:10:11
XULAS_CFNPTLER
6672.99
6641.15
31.84
0.48
27/07/2024
18:10:11
XULAS_CFNPTLUS
6179.95
6146.32
33.63
0.55
27/11/2015
17:55:22
XULUS
77379.81
76773.68
606.13
0.79
27/07/2024
18:05:20
XUMAL
12293.58
12271.37
22.21
0.18
27/07/2024
18:10:11
XUMAL_CFNNTLER
3828.03
3820.82
7.21
0.19
27/07/2024
18:05:20
XUMAL_CFNNTLTL
20079.48
20043.2
36.28
0.18
27/07/2024
18:10:11
XUMAL_CFNNTLUS
3545.19
3536.14
9.05
0.26
27/07/2024
18:10:11
XUMAL_CFNPTLER
2343.7
2339.28
4.42
0.19
27/07/2024
18:10:11
XUMAL_CFNPTLUS
2170.53
2164.98
5.55
0.26
27/07/2024
18:05:16
XUSIN
14772.73
14729.99
42.74
0.29
27/07/2024
18:10:11
XUSIN_CFNNTLER
7146.9
7125.68
21.22
0.30
27/07/2024
18:05:16
XUSIN_CFNNTLTL
37488.23
37379.77
108.46
0.29
27/07/2024
18:10:11
XUSIN_CFNNTLUS
6618.84
6594.75
24.09
0.37
27/07/2024
18:10:11
XUSIN_CFNPTLER
2816.33
2807.97
8.36
0.30
27/07/2024
18:10:11
XUSIN_CFNPTLUS
2608.24
2598.75
9.49
0.37
27/07/2024
18:05:20
XUSRD
14984.61
14955.14
29.47
0.20
27/07/2024
18:10:11
XUSRD_CFCNTLER
3857.13
3849.26
7.87
0.20
27/07/2024
18:05:20
XUSRD_CFCNTLTL
20232.15
20192.36
39.79
0.20
27/07/2024
18:10:11
XUSRD_CFCNTLUS
3572.15
3562.45
9.7
0.27
27/07/2024
18:10:11
XUSRD_CFCPTLER
2856.72
2850.89
5.83
0.20
27/07/2024
18:10:11
XUSRD_CFCPTLUS
2645.65
2638.47
7.18
0.27
27/07/2024
18:05:20
XUTEK
14792.27
14712.39
79.88
0.54
27/07/2024
18:10:11
XUTEK_CFNNTLER
4258.27
4234.96
23.31
0.55
27/07/2024
18:05:20
XUTEK_CFNNTLTL
22336.27
22215.65
120.62
0.54
27/07/2024
18:10:11
XUTEK_CFNNTLUS
3943.64
3919.41
24.23
0.62
27/07/2024
18:10:11
XUTEK_CFNPTLER
2820.05
2804.61
15.44
0.55
27/07/2024
18:10:11
XUTEK_CFNPTLUS
2611.69
2595.64
16.05
0.62
27/07/2024
18:05:20
XUTUM
12408.52
12388.48
20.04
0.16
27/07/2024
18:10:11
XUTUM_CFNNTLER
4486.05
4478.47
7.58
0.17
27/07/2024
18:05:20
XUTUM_CFNNTLTL
23531.06
23493.05
38.01
0.16
27/07/2024
18:10:11
XUTUM_CFNNTLUS
4154.59
4144.78
9.81
0.24
27/07/2024
18:10:11
XUTUM_CFNPTLER
2365.61
2361.61
4
0.17
27/07/2024
18:10:11
XUTUM_CFNPTLUS
2190.82
2185.65
5.17
0.24
02/05/2013
04:00:00
XYEKO
0
0
0
A.D
27/07/2024
18:05:20
XYLDZ
11654.93
11632.43
22.5
0.19
27/07/2024
18:10:11
XYLDZ_CFNNTLER
2835.11
2829.42
5.69
0.20
27/07/2024
18:05:20
XYLDZ_CFNNTLTL
14871.22
14842.51
28.71
0.19
27/07/2024
18:10:11
XYLDZ_CFNNTLUS
2625.63
2618.6
7.03
0.27
27/07/2024
18:10:11
XYLDZ_CFNPTLER
2221.94
2217.48
4.46
0.20
27/07/2024
18:10:11
XYLDZ_CFNPTLUS
2057.77
2052.26
5.51
0.27
27/07/2024
18:05:20
XYORT
3963.86
3903.71
60.15
1.54
27/07/2024
18:10:11
XYORT_CFNNTLER
5737.9
5650.4
87.5
1.55
27/07/2024
18:05:20
XYORT_CFNNTLTL
30097.48
29640.74
456.74
1.54
27/07/2024
18:10:11
XYORT_CFNNTLUS
5313.95
5229.39
84.56
1.62
27/07/2024
18:10:11
XYORT_CFNPTLER
755.69
744.16
11.53
1.55
27/07/2024
18:10:11
XYORT_CFNPTLUS
699.85
688.71
11.14
1.62
27/07/2024
18:05:20
XYUZO
19907.72
19904.75
2.97
0.01
27/07/2024
18:10:11
XYUZO_CFNNTLER
5374.29
5373.09
1.2
0.02
27/07/2024
18:05:20
XYUZO_CFNNTLTL
28190.23
28186.03
4.2
0.01
27/07/2024
18:10:11
XYUZO_CFNNTLUS
4977.21
4972.74
4.47
0.09
27/07/2024
18:10:11
XYUZO_CFNPTLER
3795.28
3794.43
0.85
0.02
27/07/2024
18:10:11
XYUZO_CFNPTLUS
3514.86
3511.71
3.15
0.09
27/07/2024
17:25:00
YEOSE
1016.69
1016.42
0.27
0.03
27/07/2024
17:25:00
YEOSETL
1042.15
1042.65
-0.5
-0.05
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
27/07/2024
18:05:20
ZPYLT
13260.08
13272.61
-12.53
-0.09
27/07/2024
18:10:11
ZPYLT_CFCNTLER
2963.95
2966.52
-2.57
-0.09
27/07/2024
18:05:20
ZPYLT_CFCNTLTL
15547.04
15561.73
-14.69
-0.09
27/07/2024
18:10:11
ZPYLT_CFCNTLUS
2744.95
2745.49
-0.54
-0.02
27/07/2024
18:10:11
ZPYLT_CFCPTLER
2527.95
2530.15
-2.2
-0.09
27/07/2024
18:10:11
ZPYLT_CFCPTLUS
2341.17
2341.63
-0.46
-0.02
27/07/2024
18:05:20
ZPYTI
9650.71
9597.49
53.22
0.55
27/07/2024
18:10:11
ZPYTI_CFCNTLER
1971.07
1960.06
11.01
0.56
27/07/2024
18:05:20
ZPYTI_CFCNTLTL
10339.03
10282.02
57.01
0.55
27/07/2024
18:10:11
ZPYTI_CFCNTLUS
1825.44
1814.01
11.43
0.63
27/07/2024
18:10:11
ZPYTI_CFCPTLER
1839.85
1829.56
10.29
0.56
27/07/2024
18:10:11
ZPYTI_CFCPTLUS
1703.91
1693.24
10.67
0.63
27/07/2024
18:05:20
ZREBD
21050.63
20935.38
115.25
0.55
27/07/2024
18:10:11
ZREBD_CFMNTLER
4013.17
3990.9
22.27
0.56
27/07/2024
18:10:11
ZREBD_CFMNTLUS
3716.65
3693.54
23.11
0.63
N.M. : Not meaningfull