-
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 bywith minimum 15 minutes of delay.Date
Time
Indices
Last Value
Previous Close
Net Change
Net Change %
01/05/2025
18:10:11
AKBYS
1554.35
1583.74
-29.39
-1.86
01/05/2025
18:10:11
AKBYS_CFCNTLER
785.77
799.62
-13.85
-1.73
01/05/2025
18:10:11
AKBYS_CFCNTLTL
1605.22
1635.36
-30.14
-1.84
01/05/2025
18:10:11
AKBYS_CFCNTLUS
812.76
828.05
-15.29
-1.85
01/05/2025
18:10:11
AKBYS_CFCPTLER
760.87
774.38
-13.51
-1.74
01/05/2025
18:10:11
AKBYS_CFCPTLUS
787
801.91
-14.91
-1.86
01/05/2025
18:10:11
AKDOS
1189.82
1200.92
-11.1
-0.92
01/05/2025
18:10:11
AKDOS_CFCNTLER
828.06
834.76
-6.7
-0.80
01/05/2025
18:10:11
AKDOS_CFCNTLTL
1252.53
1264.1
-11.57
-0.92
01/05/2025
18:10:11
AKDOS_CFCNTLUS
884.8
893.01
-8.21
-0.92
01/05/2025
18:10:11
AKDOS_CFCPTLER
786.61
793.04
-6.43
-0.81
01/05/2025
18:10:11
AKDOS_CFCPTLUS
840.51
848.37
-7.86
-0.93
01/05/2025
18:10:11
AKSTS
1126.98
1141.22
-14.24
-1.25
01/05/2025
18:10:11
AKSTS_CFCNTLER
892.08
902.32
-10.24
-1.13
01/05/2025
18:10:11
AKSTS_CFCNTLTL
1187.15
1202.14
-14.99
-1.25
01/05/2025
18:10:11
AKSTS_CFCNTLUS
935.47
947.32
-11.85
-1.25
01/05/2025
18:10:11
AKSTS_CFCPTLER
846.87
856.59
-9.72
-1.13
01/05/2025
18:10:11
AKSTS_CFCPTLUS
888.06
899.31
-11.25
-1.25
01/05/2025
18:05:00
ALTKST
9438.71
9438.05
0.66
0.01
24/11/2021
04:00:00
ALTSPT
0
0
0
A.D
01/05/2025
18:05:00
ALTTHV
9148.95
9138.59
10.36
0.11
01/05/2025
15:50:00
BISTTLREF
3843.65
3833.35
10.3
0.27
01/05/2025
15:50:00
BISTTLREFK
2389.33
2383.33
6
0.25
24/04/2020
04:00:00
EBUSDK
0
0
0
A.D
25/06/2013
04:00:00
F
0
0
0
A.D
01/05/2025
18:10:11
GBNIE
7328.31
7429.7
-101.39
-1.36
01/05/2025
18:10:11
GBNIE_CFCNTLER
1732.42
1754.39
-21.97
-1.25
01/05/2025
18:10:11
GBNIE_CFCNTLTL
8292.34
8407.05
-114.71
-1.36
01/05/2025
18:10:11
GBNIE_CFCNTLUS
1603.51
1625.75
-22.24
-1.37
01/05/2025
18:10:11
GBNIE_CFCPTLER
1531.02
1550.44
-19.42
-1.25
01/05/2025
18:10:11
GBNIE_CFCPTLUS
1417.1
1436.75
-19.65
-1.37
01/05/2025
18:10:11
HALKS
783.4
796.68
-13.28
-1.67
01/05/2025
18:10:11
HALKS_CFCNTLER
651.58
661.88
-10.3
-1.56
01/05/2025
18:10:11
HALKS_CFCNTLTL
794.8
808.28
-13.48
-1.67
01/05/2025
18:10:11
HALKS_CFCNTLUS
682.73
694.33
-11.6
-1.67
01/05/2025
18:10:11
HALKS_CFCPTLER
642.23
652.38
-10.15
-1.56
01/05/2025
18:10:11
HALKS_CFCPTLUS
672.94
684.37
-11.43
-1.67
01/05/2025
18:10:11
ISIST
19496.06
19663.4
-167.34
-0.85
01/05/2025
18:10:11
ISIST_CFCNTLTL
26078.52
26302.37
-223.85
-0.85
01/05/2025
18:10:11
ISKDN
6640.6
6744.96
-104.36
-1.55
01/05/2025
18:10:11
ISKDN_CFCNTLER
1588.21
1611.33
-23.12
-1.43
01/05/2025
18:10:11
ISKDN_CFCNTLTL
7602.05
7721.51
-119.46
-1.55
01/05/2025
18:10:11
ISKDN_CFCNTLUS
1470.03
1493.18
-23.15
-1.55
01/05/2025
18:10:11
ISKDN_CFCPTLER
1387.35
1407.55
-20.2
-1.44
01/05/2025
18:10:11
ISKDN_CFCPTLUS
1284.11
1304.33
-20.22
-1.55
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
01/05/2025
18:10:11
OYAKG
909.52
931.34
-21.82
-2.34
01/05/2025
18:10:11
OYAKG_CFCNTLER
722.43
738.91
-16.48
-2.23
01/05/2025
18:10:11
OYAKG_CFCNTLTL
909.52
931.34
-21.82
-2.34
01/05/2025
18:10:11
OYAKG_CFCNTLUS
762.2
780.5
-18.3
-2.34
01/05/2025
18:10:11
OYAKG_CFCPTLER
722.43
738.91
-16.48
-2.23
01/05/2025
18:10:11
OYAKG_CFCPTLUS
762.2
780.5
-18.3
-2.34
01/05/2025
18:10:11
OYAKS
958.55
974.6
-16.05
-1.65
01/05/2025
18:10:11
OYAKS_CFCNTLER
772.26
784.3
-12.04
-1.54
01/05/2025
18:10:11
OYAKS_CFCNTLTL
973.23
989.53
-16.3
-1.65
01/05/2025
18:10:11
OYAKS_CFCNTLUS
824.62
838.45
-13.83
-1.65
01/05/2025
18:10:11
OYAKS_CFCPTLER
760.62
772.47
-11.85
-1.53
01/05/2025
18:10:11
OYAKS_CFCPTLUS
812.18
825.81
-13.63
-1.65
01/05/2025
18:10:11
QNBTE
122.14
124.78
-2.64
-2.12
01/05/2025
18:10:11
QNBTE_CFCNTLER
52.33
53.4
-1.07
-2.00
01/05/2025
18:10:11
QNBTE_CFCNTLTL
123.6
126.27
-2.67
-2.11
01/05/2025
18:10:11
QNBTE_CFCNTLUS
59.89
61.19
-1.3
-2.12
01/05/2025
18:10:11
QNBTE_CFCPTLER
51.71
52.77
-1.06
-2.01
01/05/2025
18:10:11
QNBTE_CFCPTLUS
59.19
60.47
-1.28
-2.12
17/07/2018
04:00:00
RK030
779.34
779.34
0
0.00
01/05/2025
18:10:10
RK030G10
535.01
537.64
-2.63
-0.49
01/05/2025
18:10:10
RK030G15
1142.34
1150.79
-8.45
-0.73
01/05/2025
18:10:10
RK030G20
2304.02
2326.8
-22.78
-0.98
01/05/2025
18:10:10
RK030G25
4094.68
4145.42
-50.74
-1.22
01/05/2025
18:10:10
RK030G30
6021.51
6111.26
-89.75
-1.47
01/05/2025
18:10:10
RK030T10
2913.54
2925.52
-11.98
-0.41
01/05/2025
18:10:10
RK030T15
3710.85
3735.93
-25.08
-0.67
01/05/2025
18:10:10
RK030T20
4468.27
4510.37
-42.1
-0.93
01/05/2025
18:10:10
RK030T25
4813.62
4871.84
-58.22
-1.20
01/05/2025
18:10:10
RK030T30
4518.78
4585.59
-66.81
-1.46
17/07/2018
04:00:00
RK100
720.39
720.39
0
0.00
01/05/2025
18:10:11
RK100G10
631.91
635.06
-3.15
-0.50
01/05/2025
18:10:11
RK100G15
1464.74
1475.71
-10.97
-0.74
01/05/2025
18:10:11
RK100G20
3168.69
3200.42
-31.73
-0.99
01/05/2025
18:10:11
RK100G25
5461.35
5529.88
-68.53
-1.24
01/05/2025
18:10:11
RK100G30
8746.82
8878.84
-132.02
-1.49
01/05/2025
18:10:11
RK100T10
3232.6
3246.14
-13.54
-0.42
01/05/2025
18:10:11
RK100T15
4331.96
4361.74
-29.78
-0.68
01/05/2025
18:10:11
RK100T20
5434.34
5486.38
-52.04
-0.95
01/05/2025
18:10:11
RK100T25
5594.27
5663.02
-68.75
-1.21
01/05/2025
18:10:11
RK100T30
5707.31
5793.03
-85.72
-1.48
17/07/2018
04:00:00
SL030
1295.7
1295.7
0
0.00
01/05/2025
18:10:10
SL030KA2X
10518.4
10887.29
-368.89
-3.39
01/05/2025
18:10:10
SL030KI1X
1157.75
1136.55
21.2
1.87
01/05/2025
18:10:10
SL030KI2X
152.94
147.6
5.34
3.62
17/07/2018
04:00:00
SL100
1263.73
1263.73
0
0.00
01/05/2025
18:10:11
SL100KA2X
14107.43
14587.1
-479.67
-3.29
01/05/2025
18:10:11
SL100KI1X
1086.31
1066.94
19.37
1.82
01/05/2025
18:10:11
SL100KI2X
142.78
137.93
4.85
3.52
01/05/2025
17:25:00
SUOSE
1074.36
1074.11
0.25
0.02
01/05/2025
17:25:00
SUOSETL
1282.02
1281.68
0.34
0.03
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
01/05/2025
15:50:00
TLREF
48.99
48.99
0
0.00
01/05/2025
15:50:00
TLREFK
45.99
45.64
0.35
0.77
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
01/05/2025
18:10:10
X030C
9900.06
10064.83
-164.77
-1.64
01/05/2025
18:10:10
X030C_CFCNTLER
1797.06
1824.89
-27.83
-1.53
01/05/2025
18:10:10
X030C_CFCNTLTL
11498.14
11689.51
-191.37
-1.64
01/05/2025
18:10:10
X030C_CFCNTLUS
1743.85
1772.93
-29.08
-1.64
01/05/2025
18:10:10
X030C_CFCPTLER
1547.29
1571.26
-23.97
-1.53
01/05/2025
18:10:10
X030C_CFCPTLUS
1501.48
1526.52
-25.04
-1.64
01/05/2025
18:10:10
X030EA
19994.21
20290.92
-296.71
-1.46
01/05/2025
18:10:10
X030EA_CFENTLER
3124.92
3167.69
-42.77
-1.35
01/05/2025
18:10:10
X030EA_CFENTLUS
3032.4
3077.5
-45.1
-1.47
01/05/2025
18:10:10
X030S
10129.76
10296.08
-166.32
-1.62
01/05/2025
18:10:10
X030S_CFCNTLER
2194.94
2228.44
-33.5
-1.50
01/05/2025
18:10:10
X030S_CFCNTLTL
14043.92
14274.5
-230.58
-1.62
01/05/2025
18:10:10
X030S_CFCNTLUS
2129.96
2164.99
-35.03
-1.62
01/05/2025
18:10:10
X030S_CFCPTLER
1583.19
1607.36
-24.17
-1.50
01/05/2025
18:10:10
X030S_CFCPTLUS
1536.32
1561.59
-25.27
-1.62
01/05/2025
18:10:11
X100C
9078.43
9224.84
-146.41
-1.59
01/05/2025
18:10:11
X100C_CFCNTLER
1623.75
1648.05
-24.3
-1.47
01/05/2025
18:10:11
X100C_CFCNTLTL
10389.23
10556.78
-167.55
-1.59
01/05/2025
18:10:11
X100C_CFCNTLUS
1575.67
1601.13
-25.46
-1.59
01/05/2025
18:10:11
X100C_CFCPTLER
1418.88
1440.12
-21.24
-1.47
01/05/2025
18:10:11
X100C_CFCPTLUS
1376.87
1399.12
-22.25
-1.59
01/05/2025
18:10:11
X100S
9080.28
9226.72
-146.44
-1.59
01/05/2025
18:10:11
X100S_CFCNTLER
1932.57
1961.51
-28.94
-1.48
01/05/2025
18:10:11
X100S_CFCNTLTL
12365.22
12564.63
-199.41
-1.59
01/05/2025
18:10:11
X100S_CFCNTLUS
1875.36
1905.66
-30.3
-1.59
01/05/2025
18:10:11
X100S_CFCPTLER
1419.17
1440.41
-21.24
-1.47
01/05/2025
18:10:11
X100S_CFCPTLUS
1377.15
1399.4
-22.25
-1.59
01/05/2025
18:10:11
X10XB
11352.78
11599.74
-246.96
-2.13
01/05/2025
18:10:11
X10XB_CFNNTLER
2073.07
2115.75
-42.68
-2.02
01/05/2025
18:10:11
X10XB_CFNNTLTL
13264.13
13552.67
-288.54
-2.13
01/05/2025
18:10:11
X10XB_CFNNTLUS
2011.69
2055.52
-43.83
-2.13
01/05/2025
18:10:11
X10XB_CFNPTLER
1774.34
1810.88
-36.54
-2.02
01/05/2025
18:10:11
X10XB_CFNPTLUS
1721.81
1759.32
-37.51
-2.13
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
01/05/2025
18:10:11
XAKUR
44207.35
45052.14
-844.79
-1.88
01/05/2025
18:10:11
XAKUR_CFNNTLER
8766.9
8924.27
-157.37
-1.76
01/05/2025
18:10:11
XAKUR_CFNNTLTL
56093.39
57165.32
-1071.93
-1.88
01/05/2025
18:10:11
XAKUR_CFNNTLUS
8507.34
8670.18
-162.84
-1.88
01/05/2025
18:10:11
XAKUR_CFNPTLER
6909.22
7033.24
-124.02
-1.76
01/05/2025
18:10:11
XAKUR_CFNPTLUS
6704.66
6833
-128.34
-1.88
27/11/2015
04:00:00
XARKU
99658.41
99658.41
0
0.00
01/05/2025
18:10:11
XBANA
32867.56
32892.41
-24.85
-0.08
01/05/2025
18:10:11
XBANA_CFNNTLER
5553.11
5549.59
3.52
0.06
01/05/2025
18:10:11
XBANA_CFNNTLTL
35530.53
35548.44
-17.91
-0.05
01/05/2025
18:10:11
XBANA_CFNNTLUS
5388.7
5391.58
-2.88
-0.05
01/05/2025
18:10:11
XBANA_CFNPTLER
5136.91
5134.95
1.96
0.04
01/05/2025
18:10:11
XBANA_CFNPTLUS
4984.82
4988.75
-3.93
-0.08
01/05/2025
18:10:11
XBANK
11452.05
11449.66
2.39
0.02
01/05/2025
18:10:11
XBANK_CFNNTLER
3119.44
3115.25
4.19
0.13
01/05/2025
18:10:11
XBANK_CFNNTLTL
19959.18
19955.02
4.16
0.02
01/05/2025
18:10:11
XBANK_CFNNTLUS
3027.09
3026.55
0.54
0.02
01/05/2025
18:10:11
XBANK_CFNPTLER
1789.85
1787.45
2.4
0.13
01/05/2025
18:10:11
XBANK_CFNPTLUS
1736.86
1736.55
0.31
0.02
01/05/2025
18:10:11
XBLSM
4825.57
4898.99
-73.42
-1.50
01/05/2025
18:10:11
XBLSM_CFNNTLER
1188.3
1205
-16.7
-1.39
01/05/2025
18:10:11
XBLSM_CFNNTLTL
7603.1
7718.77
-115.67
-1.50
01/05/2025
18:10:11
XBLSM_CFNNTLUS
1153.11
1170.7
-17.59
-1.50
01/05/2025
18:10:11
XBLSM_CFNPTLER
754.19
764.8
-10.61
-1.39
01/05/2025
18:10:11
XBLSM_CFNPTLUS
731.86
743.02
-11.16
-1.50
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
01/05/2025
18:10:11
XELKT
471.37
479.8
-8.43
-1.76
01/05/2025
18:10:11
XELKT_CFNNTLER
110.86
112.71
-1.85
-1.64
01/05/2025
18:10:11
XELKT_CFNNTLTL
709.29
721.98
-12.69
-1.76
01/05/2025
18:10:11
XELKT_CFNNTLUS
107.57
109.5
-1.93
-1.76
01/05/2025
18:10:11
XELKT_CFNPTLER
73.67
74.9
-1.23
-1.64
01/05/2025
18:10:11
XELKT_CFNPTLUS
71.49
72.77
-1.28
-1.76
01/05/2025
18:10:11
XELOC
7363.35
7519.23
-155.88
-2.07
01/05/2025
18:10:11
XELOC_CFCNTLER
1233.34
1258.02
-24.68
-1.96
01/05/2025
18:10:11
XELOC_CFCNTLTL
7891.3
8058.35
-167.05
-2.07
01/05/2025
18:10:11
XELOC_CFCNTLUS
1196.82
1222.2
-25.38
-2.08
01/05/2025
18:10:11
XELOC_CFCPTLER
1150.83
1173.85
-23.02
-1.96
01/05/2025
18:10:11
XELOC_CFCPTLUS
1116.75
1140.43
-23.68
-2.08
01/05/2025
18:10:11
XELOS
7253.05
7404.88
-151.83
-2.05
01/05/2025
18:10:11
XELOS_CFCNTLER
1215.39
1239.42
-24.03
-1.94
01/05/2025
18:10:11
XELOS_CFCNTLTL
7776.45
7939.22
-162.77
-2.05
01/05/2025
18:10:11
XELOS_CFCNTLUS
1179.41
1204.13
-24.72
-2.05
01/05/2025
18:10:11
XELOS_CFCPTLER
1133.59
1156
-22.41
-1.94
01/05/2025
18:10:11
XELOS_CFCPTLUS
1100.03
1123.09
-23.06
-2.05
01/05/2025
18:10:11
XELOT
7366.13
7522.07
-155.94
-2.07
01/05/2025
18:10:11
XELOT_CFNNTLER
1233.66
1258.34
-24.68
-1.96
01/05/2025
18:10:11
XELOT_CFNNTLTL
7893.35
8060.45
-167.1
-2.07
01/05/2025
18:10:11
XELOT_CFNNTLUS
1197.14
1222.52
-25.38
-2.08
01/05/2025
18:10:11
XELOT_CFNPTLER
1151.26
1174.3
-23.04
-1.96
01/05/2025
18:10:11
XELOT_CFNPTLUS
1117.18
1140.86
-23.68
-2.08
01/05/2025
18:10:11
XFINK
8080.68
8134.14
-53.46
-0.66
01/05/2025
18:10:11
XFINK_CFNNTLER
2114.46
2126.03
-11.57
-0.54
01/05/2025
18:10:11
XFINK_CFNNTLTL
13528.98
13618.48
-89.5
-0.66
01/05/2025
18:10:11
XFINK_CFNNTLUS
2051.86
2065.5
-13.64
-0.66
01/05/2025
18:10:11
XFINK_CFNPTLER
1262.94
1269.85
-6.91
-0.54
01/05/2025
18:10:11
XFINK_CFNPTLUS
1225.55
1233.69
-8.14
-0.66
01/05/2025
18:10:11
XGIDA
10657.15
10920.07
-262.92
-2.41
01/05/2025
18:10:11
XGIDA_CFNNTLER
2523.79
2583.11
-59.32
-2.30
01/05/2025
18:10:11
XGIDA_CFNNTLTL
16147.99
16546.37
-398.38
-2.41
01/05/2025
18:10:11
XGIDA_CFNNTLUS
2449.07
2509.56
-60.49
-2.41
01/05/2025
18:10:11
XGIDA_CFNPTLER
1665.62
1704.77
-39.15
-2.30
01/05/2025
18:10:11
XGIDA_CFNPTLUS
1616.3
1656.23
-39.93
-2.41
01/05/2025
18:10:11
XGMYO
3636.45
3675.58
-39.13
-1.06
01/05/2025
18:10:11
XGMYO_CFNNTLER
1170.84
1181.43
-10.59
-0.90
01/05/2025
18:10:11
XGMYO_CFNNTLTL
7491.38
7567.79
-76.41
-1.01
01/05/2025
18:10:11
XGMYO_CFNNTLUS
1136.17
1147.8
-11.63
-1.01
01/05/2025
18:10:11
XGMYO_CFNPTLER
568.35
573.81
-5.46
-0.95
01/05/2025
18:10:11
XGMYO_CFNPTLUS
551.52
557.47
-5.95
-1.07
01/05/2025
18:10:11
XGYOS
3636.45
3675.58
-39.13
-1.06
01/05/2025
18:10:11
XGYOS_CFCNTLER
574.55
579.75
-5.2
-0.90
01/05/2025
18:10:11
XGYOS_CFCNTLTL
3676.15
3713.65
-37.5
-1.01
01/05/2025
18:10:11
XGYOS_CFCNTLUS
557.54
563.24
-5.7
-1.01
01/05/2025
18:10:11
XGYOS_CFCPTLER
568.35
573.81
-5.46
-0.95
01/05/2025
18:10:11
XGYOS_CFCPTLUS
551.52
557.47
-5.95
-1.07
01/05/2025
18:10:11
XHARZ
106158.14
106773.77
-615.63
-0.58
01/05/2025
18:10:11
XHARZ_CFCNTLER
20730.56
20827.06
-96.5
-0.46
01/05/2025
18:10:11
XHARZ_CFCNTLTL
132640.6
133409.81
-769.21
-0.58
01/05/2025
18:10:11
XHARZ_CFCNTLUS
20116.79
20234.08
-117.29
-0.58
01/05/2025
18:10:11
XHARZ_CFCPTLER
16591.58
16668.82
-77.24
-0.46
01/05/2025
18:10:11
XHARZ_CFCPTLUS
16100.35
16194.23
-93.88
-0.58
01/05/2025
18:10:11
XHOLD
8408.93
8447.23
-38.3
-0.45
01/05/2025
18:10:11
XHOLD_CFNNTLER
1901.03
1907.52
-6.49
-0.34
01/05/2025
18:10:11
XHOLD_CFNNTLTL
12163.39
12218.78
-55.39
-0.45
01/05/2025
18:10:11
XHOLD_CFNNTLUS
1844.75
1853.21
-8.46
-0.46
01/05/2025
18:10:11
XHOLD_CFNPTLER
1314.24
1318.73
-4.49
-0.34
01/05/2025
18:10:11
XHOLD_CFNPTLUS
1275.33
1281.18
-5.85
-0.46
27/11/2015
17:55:22
XIKIU
18355.87
18265.52
90.35
0.49
01/05/2025
18:10:11
XILTM
2338.01
2385.27
-47.26
-1.98
01/05/2025
18:10:11
XILTM_CFNNTLER
802.06
817.34
-15.28
-1.87
01/05/2025
18:10:11
XILTM_CFNNTLTL
5131.86
5235.58
-103.72
-1.98
01/05/2025
18:10:11
XILTM_CFNNTLUS
778.32
794.07
-15.75
-1.98
01/05/2025
18:10:11
XILTM_CFNPTLER
365.41
372.37
-6.96
-1.87
01/05/2025
18:10:11
XILTM_CFNPTLUS
354.59
361.77
-7.18
-1.98
01/05/2025
18:10:11
XINSA
14471.36
14304.47
166.89
1.17
01/05/2025
18:10:11
XINSA_CFNNTLER
3060.06
3021.33
38.73
1.28
01/05/2025
18:10:11
XINSA_CFNNTLTL
19579.22
19353.42
225.8
1.17
01/05/2025
18:10:11
XINSA_CFNNTLUS
2969.46
2935.31
34.15
1.16
01/05/2025
18:10:11
XINSA_CFNPTLER
2261.75
2233.12
28.63
1.28
01/05/2025
18:10:11
XINSA_CFNPTLUS
2194.78
2169.54
25.24
1.16
01/05/2025
18:10:11
XK030
9396.01
9583.46
-187.45
-1.96
01/05/2025
18:10:11
XK030_CFCNTLER
1601.74
1631.84
-30.1
-1.84
01/05/2025
18:10:11
XK030_CFCNTLTL
10248.45
10452.9
-204.45
-1.96
01/05/2025
18:10:11
XK030_CFCNTLUS
1554.32
1585.38
-31.06
-1.96
01/05/2025
18:10:11
XK030_CFCPTLER
1468.51
1496.11
-27.6
-1.84
01/05/2025
18:10:11
XK030_CFCPTLUS
1425.04
1453.51
-28.47
-1.96
01/05/2025
18:10:11
XK030EA
7381.03
7528.41
-147.38
-1.96
01/05/2025
18:10:11
XK030EA_CFENTLER
1153.59
1175.29
-21.7
-1.85
01/05/2025
18:10:11
XK030EA_CFENTLUS
1119.44
1141.82
-22.38
-1.96
01/05/2025
18:10:11
XK050
9694.52
9836.16
-141.64
-1.44
01/05/2025
18:10:11
XK050_CFCNTLER
1655.51
1677.79
-22.28
-1.33
01/05/2025
18:10:11
XK050_CFCNTLTL
10592.5
10747.26
-154.76
-1.44
01/05/2025
18:10:11
XK050_CFCNTLUS
1606.5
1630.02
-23.52
-1.44
01/05/2025
18:10:11
XK050_CFCPTLER
1515.17
1535.56
-20.39
-1.33
01/05/2025
18:10:11
XK050_CFCPTLUS
1470.31
1491.84
-21.53
-1.44
01/05/2025
18:10:11
XK100
9735.66
9845.95
-110.29
-1.12
01/05/2025
18:10:11
XK100_CFCNTLER
1652.6
1669.42
-16.82
-1.01
01/05/2025
18:10:11
XK100_CFCNTLTL
10573.87
10693.66
-119.79
-1.12
01/05/2025
18:10:11
XK100_CFCNTLUS
1603.67
1621.89
-18.22
-1.12
01/05/2025
18:10:11
XK100_CFCPTLER
1521.6
1537.08
-15.48
-1.01
01/05/2025
18:10:11
XK100_CFCPTLUS
1476.55
1493.32
-16.77
-1.12
01/05/2025
18:10:11
XKAGT
5858.15
5942.82
-84.67
-1.42
01/05/2025
18:10:11
XKAGT_CFNNTLER
1445.08
1464.3
-19.22
-1.31
01/05/2025
18:10:11
XKAGT_CFNNTLTL
9246.07
9379.71
-133.64
-1.42
01/05/2025
18:10:11
XKAGT_CFNNTLUS
1402.3
1422.61
-20.31
-1.43
01/05/2025
18:10:11
XKAGT_CFNPTLER
915.58
927.75
-12.17
-1.31
01/05/2025
18:10:11
XKAGT_CFNPTLUS
888.47
901.34
-12.87
-1.43
01/05/2025
18:10:11
XKMYA
10366.92
10451.62
-84.7
-0.81
01/05/2025
18:10:11
XKMYA_CFNNTLER
5731.46
5771.72
-40.26
-0.70
01/05/2025
18:10:11
XKMYA_CFNNTLTL
36671.7
36971.3
-299.6
-0.81
01/05/2025
18:10:11
XKMYA_CFNNTLUS
5561.77
5607.39
-45.62
-0.81
01/05/2025
18:10:11
XKMYA_CFNPTLER
1620.26
1631.64
-11.38
-0.70
01/05/2025
18:10:11
XKMYA_CFNPTLUS
1572.29
1585.18
-12.89
-0.81
01/05/2025
18:10:11
XKOBI
25675.8
25968.77
-292.97
-1.13
01/05/2025
18:10:11
XKOBI_CFNNTLER
4154.29
4196.91
-42.62
-1.02
01/05/2025
18:10:11
XKOBI_CFNNTLTL
26580.44
26883.73
-303.29
-1.13
01/05/2025
18:10:11
XKOBI_CFNNTLUS
4031.29
4077.42
-46.13
-1.13
01/05/2025
18:10:11
XKOBI_CFNPTLER
4012.9
4054.07
-41.17
-1.02
01/05/2025
18:10:11
XKOBI_CFNPTLUS
3894.09
3938.65
-44.56
-1.13
01/05/2025
18:10:11
XKTMT
10463.51
10619.33
-155.82
-1.47
01/05/2025
18:10:11
XKTMT_CFCNTLER
1721.69
1745.34
-23.65
-1.36
01/05/2025
18:10:11
XKTMT_CFCNTLTL
11015.93
11179.97
-164.04
-1.47
01/05/2025
18:10:11
XKTMT_CFCNTLUS
1670.72
1695.65
-24.93
-1.47
01/05/2025
18:10:11
XKTMT_CFCPTLER
1635.35
1657.82
-22.47
-1.36
01/05/2025
18:10:11
XKTMT_CFCPTLUS
1586.94
1610.62
-23.68
-1.47
01/05/2025
18:10:11
XKTUM
10041.38
10158.01
-116.63
-1.15
01/05/2025
18:10:11
XKTUM_CFNNTLER
1720.74
1738.74
-18
-1.04
01/05/2025
18:10:11
XKTUM_CFNNTLTL
11009.83
11137.7
-127.87
-1.15
01/05/2025
18:10:11
XKTUM_CFNNTLUS
1669.79
1689.24
-19.45
-1.15
01/05/2025
18:10:11
XKTUM_CFNPTLER
1569.38
1585.8
-16.42
-1.04
01/05/2025
18:10:11
XKTUM_CFNPTLUS
1522.91
1540.65
-17.74
-1.15
01/05/2025
18:10:11
XKURY
7930.62
8027
-96.38
-1.20
01/05/2025
18:10:11
XKURY_CFNNTLER
2274.18
2299.19
-25.01
-1.09
01/05/2025
18:10:11
XKURY_CFNNTLTL
14550.89
14727.72
-176.83
-1.20
01/05/2025
18:10:11
XKURY_CFNNTLUS
2206.84
2233.73
-26.89
-1.20
01/05/2025
18:10:11
XKURY_CFNPTLER
1239.49
1253.12
-13.63
-1.09
01/05/2025
18:10:11
XKURY_CFNPTLUS
1202.79
1217.44
-14.65
-1.20
01/05/2025
18:10:11
XLBNK
10093.11
10086.63
6.48
0.06
01/05/2025
18:10:11
XLBNK_CFNNTLER
1823.71
1820.47
3.24
0.18
01/05/2025
18:10:11
XLBNK_CFNNTLTL
11668.68
11661.19
7.49
0.06
01/05/2025
18:10:11
XLBNK_CFNNTLUS
1769.72
1768.64
1.08
0.06
01/05/2025
18:10:11
XLBNK_CFNPTLER
1577.46
1574.66
2.8
0.18
01/05/2025
18:10:11
XLBNK_CFNPTLUS
1530.76
1529.83
0.93
0.06
01/05/2025
18:10:11
XMADN
8936.82
9179.32
-242.5
-2.64
01/05/2025
18:10:11
XMADN_CFNNTLER
1659.77
1702.87
-43.1
-2.53
01/05/2025
18:10:11
XMADN_CFNNTLTL
10619.76
10907.92
-288.16
-2.64
01/05/2025
18:10:11
XMADN_CFNNTLUS
1610.63
1654.39
-43.76
-2.65
01/05/2025
18:10:11
XMADN_CFNPTLER
1396.75
1433.01
-36.26
-2.53
01/05/2025
18:10:11
XMADN_CFNPTLUS
1355.39
1392.21
-36.82
-2.64
01/05/2025
18:10:11
XMANA
15564.78
15883.52
-318.74
-2.01
01/05/2025
18:10:11
XMANA_CFNNTLER
6226.17
6346.44
-120.27
-1.90
01/05/2025
18:10:11
XMANA_CFNNTLTL
39836.99
40652.78
-815.79
-2.01
01/05/2025
18:10:11
XMANA_CFNNTLUS
6041.83
6165.75
-123.92
-2.01
01/05/2025
18:10:11
XMANA_CFNPTLER
2432.64
2479.63
-46.99
-1.90
01/05/2025
18:10:11
XMANA_CFNPTLUS
2360.62
2409.03
-48.41
-2.01
01/05/2025
18:10:11
XMESY
18473.66
18809.17
-335.51
-1.78
01/05/2025
18:10:11
XMESY_CFNNTLER
7199.63
7322.05
-122.42
-1.67
01/05/2025
18:10:11
XMESY_CFNNTLTL
46065.49
46902.12
-836.63
-1.78
01/05/2025
18:10:11
XMESY_CFNNTLUS
6986.47
7113.58
-127.11
-1.79
01/05/2025
18:10:11
XMESY_CFNPTLER
2887.27
2936.36
-49.09
-1.67
01/05/2025
18:10:11
XMESY_CFNPTLUS
2801.79
2852.76
-50.97
-1.79
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
01/05/2025
18:10:11
XSADA
69112.27
67544.26
1568.01
2.32
01/05/2025
18:10:11
XSADA_CFNNTLER
20250.14
19768.19
481.95
2.44
01/05/2025
18:10:11
XSADA_CFNNTLTL
129566.7
126627.11
2939.59
2.32
01/05/2025
18:10:11
XSADA_CFNNTLUS
19650.59
19205.36
445.23
2.32
01/05/2025
18:10:11
XSADA_CFNPTLER
10801.64
10544.56
257.08
2.44
01/05/2025
18:10:11
XSADA_CFNPTLUS
10481.83
10244.34
237.49
2.32
01/05/2025
18:10:11
XSANK
23535.91
23864.68
-328.77
-1.38
01/05/2025
18:10:11
XSANK_CFNNTLER
5673.25
5745.96
-72.71
-1.27
01/05/2025
18:10:11
XSANK_CFNNTLTL
36299.25
36806.31
-507.06
-1.38
01/05/2025
18:10:11
XSANK_CFNNTLUS
5505.28
5582.36
-77.08
-1.38
01/05/2025
18:10:11
XSANK_CFNPTLER
3678.46
3725.6
-47.14
-1.27
01/05/2025
18:10:11
XSANK_CFNPTLUS
3569.55
3619.52
-49.97
-1.38
01/05/2025
18:09:40
XSANT
9768.28
9926.15
-157.87
-1.59
01/05/2025
18:10:11
XSANT_CFNNTLER
1559.34
1582.74
-23.4
-1.48
01/05/2025
18:09:40
XSANT_CFNNTLTL
9977.14
10138.38
-161.24
-1.59
01/05/2025
18:10:11
XSANT_CFNNTLUS
1513.17
1537.67
-24.5
-1.59
01/05/2025
18:10:11
XSANT_CFNPTLER
1526.7
1549.6
-22.9
-1.48
01/05/2025
18:10:11
XSANT_CFNPTLUS
1481.5
1505.48
-23.98
-1.59
01/05/2025
18:10:11
XSAYD
6730.76
6570.85
159.91
2.43
01/05/2025
18:10:11
XSAYD_CFNNTLER
1066.42
1039.9
26.52
2.55
01/05/2025
18:10:11
XSAYD_CFNNTLTL
6823.29
6661.19
162.1
2.43
01/05/2025
18:10:11
XSAYD_CFNNTLUS
1034.85
1010.29
24.56
2.43
01/05/2025
18:10:11
XSAYD_CFNPTLER
1051.96
1025.8
26.16
2.55
01/05/2025
18:10:11
XSAYD_CFNPTLUS
1020.81
996.59
24.22
2.43
01/05/2025
18:10:11
XSBAL
8691.44
8861.3
-169.86
-1.92
01/05/2025
18:10:11
XSBAL_CFNNTLER
1513.04
1540.86
-27.82
-1.81
01/05/2025
18:10:11
XSBAL_CFNNTLTL
9680.92
9870.12
-189.2
-1.92
01/05/2025
18:10:11
XSBAL_CFNNTLUS
1468.25
1496.99
-28.74
-1.92
01/05/2025
18:10:11
XSBAL_CFNPTLER
1358.4
1383.37
-24.97
-1.81
01/05/2025
18:10:11
XSBAL_CFNPTLUS
1318.18
1343.98
-25.8
-1.92
01/05/2025
18:10:11
XSBUR
14624.84
14870.38
-245.54
-1.65
01/05/2025
18:10:11
XSBUR_CFNNTLER
3941.97
4003.59
-61.62
-1.54
01/05/2025
18:10:11
XSBUR_CFNNTLTL
25221.93
25645.38
-423.45
-1.65
01/05/2025
18:10:11
XSBUR_CFNNTLUS
3825.25
3889.6
-64.35
-1.65
01/05/2025
18:10:11
XSBUR_CFNPTLER
2285.73
2321.47
-35.74
-1.54
01/05/2025
18:10:11
XSBUR_CFNPTLUS
2218.06
2255.37
-37.31
-1.65
01/05/2025
18:10:11
XSD25
11779.6
11951.72
-172.12
-1.44
01/05/2025
18:10:11
XSD25_CFCNTLER
1980.23
2006.88
-26.65
-1.33
01/05/2025
18:10:11
XSD25_CFCNTLTL
12670.15
12855.29
-185.14
-1.44
01/05/2025
18:10:11
XSD25_CFCNTLUS
1921.6
1949.74
-28.14
-1.44
01/05/2025
18:10:11
XSD25_CFCPTLER
1841.05
1865.82
-24.77
-1.33
01/05/2025
18:10:11
XSD25_CFCPTLUS
1786.54
1812.7
-26.16
-1.44
01/05/2025
18:10:11
XSDNZ
6510.79
6670.74
-159.95
-2.40
01/05/2025
18:10:11
XSDNZ_CFNNTLER
1049.85
1074.42
-24.57
-2.29
01/05/2025
18:10:11
XSDNZ_CFNNTLTL
6717.27
6882.29
-165.02
-2.40
01/05/2025
18:10:11
XSDNZ_CFNNTLUS
1018.77
1043.83
-25.06
-2.40
01/05/2025
18:10:11
XSDNZ_CFNPTLER
1017.58
1041.39
-23.81
-2.29
01/05/2025
18:10:11
XSDNZ_CFNPTLUS
987.45
1011.74
-24.29
-2.40
01/05/2025
18:10:11
XSGRT
55612.04
55985.55
-373.51
-0.67
01/05/2025
18:10:11
XSGRT_CFNNTLER
19299.79
19407.31
-107.52
-0.55
01/05/2025
18:10:11
XSGRT_CFNNTLTL
123486.07
124315.46
-829.39
-0.67
01/05/2025
18:10:11
XSGRT_CFNNTLUS
18728.38
18854.75
-126.37
-0.67
01/05/2025
18:10:11
XSGRT_CFNPTLER
8691.67
8740.1
-48.43
-0.55
01/05/2025
18:10:11
XSGRT_CFNPTLUS
8434.34
8491.25
-56.91
-0.67
01/05/2025
18:10:11
XSINS
12218.67
12419.77
-201.1
-1.62
01/05/2025
18:10:11
XSINS_CFCNTLER
1950.66
1980.51
-29.85
-1.51
01/05/2025
18:10:11
XSINS_CFCNTLTL
12480.93
12686.34
-205.41
-1.62
01/05/2025
18:10:11
XSINS_CFCNTLUS
1892.91
1924.12
-31.21
-1.62
01/05/2025
18:10:11
XSINS_CFCPTLER
1909.67
1938.89
-29.22
-1.51
01/05/2025
18:10:11
XSINS_CFCPTLUS
1853.13
1883.69
-30.56
-1.62
01/05/2025
18:10:11
XSIST
12233.88
12449.94
-216.06
-1.74
01/05/2025
18:10:11
XSIST_CFNNTLER
2693.81
2738.27
-44.46
-1.62
01/05/2025
18:10:11
XSIST_CFNNTLTL
17235.87
17540.27
-304.4
-1.74
01/05/2025
18:10:11
XSIST_CFNNTLUS
2614.06
2660.31
-46.25
-1.74
01/05/2025
18:10:11
XSIST_CFNPTLER
1912.05
1943.6
-31.55
-1.62
01/05/2025
18:10:11
XSIST_CFNPTLUS
1855.44
1888.27
-32.83
-1.74
01/05/2025
18:10:11
XSIZM
14532.63
14802.53
-269.9
-1.82
01/05/2025
18:10:11
XSIZM_CFNNTLER
3097.87
3151.82
-53.95
-1.71
01/05/2025
18:10:11
XSIZM_CFNNTLTL
19821.17
20189.29
-368.12
-1.82
01/05/2025
18:10:11
XSIZM_CFNNTLUS
3006.15
3062.08
-55.93
-1.83
01/05/2025
18:10:11
XSIZM_CFNPTLER
2271.32
2310.87
-39.55
-1.71
01/05/2025
18:10:11
XSIZM_CFNPTLUS
2204.07
2245.08
-41.01
-1.83
01/05/2025
18:10:11
XSKAY
28139.32
27961.36
177.96
0.64
01/05/2025
18:10:11
XSKAY_CFNNTLER
5791.95
5748.78
43.17
0.75
01/05/2025
18:10:11
XSKAY_CFNNTLTL
37058.73
36824.38
234.35
0.64
01/05/2025
18:10:11
XSKAY_CFNNTLUS
5620.47
5585.1
35.37
0.63
01/05/2025
18:10:11
XSKAY_CFNPTLER
4397.93
4365.14
32.79
0.75
01/05/2025
18:10:11
XSKAY_CFNPTLUS
4267.72
4240.86
26.86
0.63
01/05/2025
18:10:11
XSKOC
21424.59
21711.09
-286.5
-1.32
01/05/2025
18:10:11
XSKOC_CFNNTLER
7974.21
8071.65
-97.44
-1.21
01/05/2025
18:10:11
XSKOC_CFNNTLTL
51021.49
51703.77
-682.28
-1.32
01/05/2025
18:10:11
XSKOC_CFNNTLUS
7738.12
7841.84
-103.72
-1.32
01/05/2025
18:10:11
XSKOC_CFNPTLER
3348.47
3389.39
-40.92
-1.21
01/05/2025
18:10:11
XSKOC_CFNPTLUS
3249.34
3292.89
-43.55
-1.32
01/05/2025
18:10:11
XSKON
8295.16
8387.95
-92.79
-1.11
01/05/2025
18:10:11
XSKON_CFNNTLER
1389.02
1402.96
-13.94
-0.99
01/05/2025
18:10:11
XSKON_CFNNTLTL
8887.36
8986.78
-99.42
-1.11
01/05/2025
18:10:11
XSKON_CFNNTLUS
1347.89
1363.01
-15.12
-1.11
01/05/2025
18:10:11
XSKON_CFNPTLER
1296.46
1309.47
-13.01
-0.99
01/05/2025
18:10:11
XSKON_CFNPTLUS
1258.08
1272.19
-14.11
-1.11
01/05/2025
18:10:11
XSMNS
2769.47
2818.5
-49.03
-1.74
01/05/2025
18:10:11
XSMNS_CFNNTLER
506.15
514.53
-8.38
-1.63
01/05/2025
18:10:11
XSMNS_CFNNTLTL
3238.51
3295.84
-57.33
-1.74
01/05/2025
18:10:11
XSMNS_CFNNTLUS
491.17
499.88
-8.71
-1.74
01/05/2025
18:10:11
XSMNS_CFNPTLER
432.84
440.01
-7.17
-1.63
01/05/2025
18:10:11
XSMNS_CFNPTLUS
420.03
427.48
-7.45
-1.74
01/05/2025
18:10:11
XSPOR
2696.74
2700.54
-3.8
-0.14
01/05/2025
18:10:11
XSPOR_CFNNTLER
633.13
633.3
-0.17
-0.03
01/05/2025
18:10:11
XSPOR_CFNNTLTL
4050.95
4056.67
-5.72
-0.14
01/05/2025
18:10:11
XSPOR_CFNNTLUS
614.38
615.27
-0.89
-0.14
01/05/2025
18:10:11
XSPOR_CFNPTLER
421.48
421.59
-0.11
-0.03
01/05/2025
18:10:11
XSPOR_CFNPTLUS
409
409.59
-0.59
-0.14
01/05/2025
18:10:11
XSRDK
11493.54
11668.39
-174.85
-1.50
01/05/2025
18:10:11
XSRDK_CFCNTLER
1993.28
2021.3
-28.02
-1.39
01/05/2025
18:10:11
XSRDK_CFCNTLTL
12753.65
12947.67
-194.02
-1.50
01/05/2025
18:10:11
XSRDK_CFCNTLUS
1934.27
1963.75
-29.48
-1.50
01/05/2025
18:10:11
XSRDK_CFCPTLER
1796.34
1821.59
-25.25
-1.39
01/05/2025
18:10:11
XSRDK_CFCPTLUS
1743.15
1769.73
-26.58
-1.50
01/05/2025
18:10:11
XSTKR
38191.46
39397.78
-1206.32
-3.06
01/05/2025
18:10:11
XSTKR_CFNNTLER
6766.93
6972.73
-205.8
-2.95
01/05/2025
18:10:11
XSTKR_CFNNTLTL
43296.94
44664.52
-1367.58
-3.06
01/05/2025
18:10:11
XSTKR_CFNNTLUS
6566.58
6774.21
-207.63
-3.07
01/05/2025
18:10:11
XSTKR_CFNPTLER
5968.99
6150.52
-181.53
-2.95
01/05/2025
18:10:11
XSTKR_CFNPTLUS
5792.26
5975.41
-183.15
-3.07
02/05/2013
04:00:00
XSVNM
0
0
0
A.D
01/05/2025
18:10:11
XTAST
14500.06
14674.73
-174.67
-1.19
01/05/2025
18:10:11
XTAST_CFNNTLER
6864.55
6939.33
-74.78
-1.08
01/05/2025
18:10:11
XTAST_CFNNTLTL
43921.51
44450.59
-529.08
-1.19
01/05/2025
18:10:11
XTAST_CFNNTLUS
6661.31
6741.76
-80.45
-1.19
01/05/2025
18:10:11
XTAST_CFNPTLER
2266.23
2290.92
-24.69
-1.08
01/05/2025
18:10:11
XTAST_CFNPTLUS
2199.13
2225.7
-26.57
-1.19
01/05/2025
18:10:11
XTCRT
21808.78
22364.41
-555.63
-2.48
01/05/2025
18:10:11
XTCRT_CFNNTLER
5411.36
5542.92
-131.56
-2.37
01/05/2025
18:10:11
XTCRT_CFNNTLTL
34623.59
35505.71
-882.12
-2.48
01/05/2025
18:10:11
XTCRT_CFNNTLUS
5251.15
5385.1
-133.95
-2.49
01/05/2025
18:10:11
XTCRT_CFNPTLER
3408.52
3491.38
-82.86
-2.37
01/05/2025
18:10:11
XTCRT_CFNPTLUS
3307.6
3391.98
-84.38
-2.49
01/05/2025
18:10:11
XTEKS
3292.43
3305.3
-12.87
-0.39
01/05/2025
18:10:11
XTEKS_CFNNTLER
799.17
801.38
-2.21
-0.28
01/05/2025
18:10:11
XTEKS_CFNNTLTL
5113.35
5133.34
-19.99
-0.39
01/05/2025
18:10:11
XTEKS_CFNNTLUS
775.51
778.57
-3.06
-0.39
01/05/2025
18:10:11
XTEKS_CFNPTLER
514.58
516
-1.42
-0.28
01/05/2025
18:10:11
XTEKS_CFNPTLUS
499.34
501.31
-1.97
-0.39
01/05/2025
18:10:11
XTKJS
22792.49
23145.33
-352.84
-1.52
01/05/2025
18:10:11
XTKJS_CFCNTLER
5500.24
5579.04
-78.8
-1.41
01/05/2025
18:10:11
XTKJS_CFCNTLTL
35192.28
35737.07
-544.79
-1.52
01/05/2025
18:10:11
XTKJS_CFCNTLUS
5337.4
5420.19
-82.79
-1.53
01/05/2025
18:10:11
XTKJS_CFCPTLER
3562.27
3613.3
-51.03
-1.41
01/05/2025
18:10:11
XTKJS_CFCPTLUS
3456.8
3510.42
-53.62
-1.53
01/05/2025
18:10:11
XTM25
11614.58
11761.4
-146.82
-1.25
01/05/2025
18:10:11
XTM25_CFNNTLER
3181.7
3218.25
-36.55
-1.14
01/05/2025
18:10:11
XTM25_CFNNTLTL
20357.51
20614.85
-257.34
-1.25
01/05/2025
18:10:11
XTM25_CFNNTLUS
3087.5
3126.63
-39.13
-1.25
01/05/2025
18:10:11
XTM25_CFNPTLER
1815.26
1836.11
-20.85
-1.14
01/05/2025
18:10:11
XTM25_CFNPTLUS
1761.51
1783.83
-22.32
-1.25
01/05/2025
18:10:11
XTM25S
11613.85
11750.61
-136.76
-1.16
01/05/2025
18:10:11
XTM25S_CFCNTLER
1916.84
1937.2
-20.36
-1.05
01/05/2025
18:10:11
XTM25S_CFCNTLTL
12264.52
12408.95
-144.43
-1.16
01/05/2025
18:10:11
XTM25S_CFCNTLUS
1860.08
1882.05
-21.97
-1.17
01/05/2025
18:10:11
XTM25S_CFCPTLER
1815.14
1834.43
-19.29
-1.05
01/05/2025
18:10:11
XTM25S_CFCPTLUS
1761.4
1782.2
-20.8
-1.17
01/05/2025
18:10:11
XTMTU
9834.69
9972.01
-137.32
-1.38
01/05/2025
18:10:11
XTMTU_CFNNTLER
2320.81
2350.41
-29.6
-1.26
01/05/2025
18:10:11
XTMTU_CFNNTLTL
14849.3
15055.79
-206.49
-1.37
01/05/2025
18:10:11
XTMTU_CFNNTLUS
2252.1
2283.49
-31.39
-1.37
01/05/2025
18:10:11
XTMTU_CFNPTLER
1537.08
1556.76
-19.68
-1.26
01/05/2025
18:10:11
XTMTU_CFNPTLUS
1491.57
1512.44
-20.87
-1.38
01/05/2025
18:10:11
XTRZM
1228.13
1250.61
-22.48
-1.80
01/05/2025
18:10:11
XTRZM_CFNNTLER
201.97
205.43
-3.46
-1.68
01/05/2025
18:10:11
XTRZM_CFNNTLTL
1292.25
1315.91
-23.66
-1.80
01/05/2025
18:10:11
XTRZM_CFNNTLUS
195.99
199.58
-3.59
-1.80
01/05/2025
18:10:11
XTRZM_CFNPTLER
191.95
195.24
-3.29
-1.69
01/05/2025
18:10:11
XTRZM_CFNPTLUS
186.26
189.68
-3.42
-1.80
01/05/2025
18:10:11
XTUMY
38362.46
38656.15
-293.69
-0.76
01/05/2025
18:10:11
XTUMY_CFNNTLER
8378.63
8432.3
-53.67
-0.64
01/05/2025
18:10:11
XTUMY_CFNNTLTL
53609.11
54013.94
-404.83
-0.75
01/05/2025
18:10:11
XTUMY_CFNNTLUS
8130.57
8192.22
-61.65
-0.75
01/05/2025
18:10:11
XTUMY_CFNPTLER
5995.72
6034.74
-39.02
-0.65
01/05/2025
18:10:11
XTUMY_CFNPTLUS
5818.2
5862.93
-44.73
-0.76
01/05/2025
18:10:10
XU030
9900.06
10064.83
-164.77
-1.64
01/05/2025
18:10:10
XU030_CFNNTLER
3029.72
3076.64
-46.92
-1.53
01/05/2025
18:10:10
XU030_CFNNTLTL
19385.12
19707.75
-322.63
-1.64
01/05/2025
18:10:10
XU030_CFNNTLUS
2940.02
2989.05
-49.03
-1.64
01/05/2025
18:10:10
XU030_CFNPTLER
1547.29
1571.26
-23.97
-1.53
01/05/2025
18:10:10
XU030_CFNPTLUS
1501.48
1526.52
-25.04
-1.64
01/05/2025
18:10:11
XU050
7978.36
8116
-137.64
-1.70
01/05/2025
18:10:11
XU050_CFNNTLER
2417.47
2456.38
-38.91
-1.58
01/05/2025
18:10:11
XU050_CFNNTLTL
15467.75
15734.6
-266.85
-1.70
01/05/2025
18:10:11
XU050_CFNNTLUS
2345.9
2386.44
-40.54
-1.70
01/05/2025
18:10:11
XU050_CFNPTLER
1246.95
1267.02
-20.07
-1.58
01/05/2025
18:10:11
XU050_CFNPTLUS
1210.03
1230.94
-20.91
-1.70
01/05/2025
18:10:11
XU100
9078.43
9224.84
-146.41
-1.59
01/05/2025
18:10:11
XU100_CFNNTLER
2761.92
2803.27
-41.35
-1.48
01/05/2025
18:10:11
XU100_CFNNTLTL
17671.65
17956.64
-284.99
-1.59
01/05/2025
18:10:11
XU100_CFNNTLUS
2680.15
2723.46
-43.31
-1.59
01/05/2025
18:10:11
XU100_CFNPTLER
1418.88
1440.12
-21.24
-1.47
01/05/2025
18:10:11
XU100_CFNPTLUS
1376.87
1399.12
-22.25
-1.59
01/05/2025
18:10:11
XU500
10855.67
11006.03
-150.36
-1.37
01/05/2025
18:10:11
XU500_CFNNTLER
1749.87
1772.04
-22.17
-1.25
01/05/2025
18:10:11
XU500_CFNNTLTL
11196.22
11350.99
-154.77
-1.36
01/05/2025
18:10:11
XU500_CFNNTLUS
1698.06
1721.59
-23.53
-1.37
01/05/2025
18:10:11
XU500_CFNPTLER
1696.65
1718.19
-21.54
-1.25
01/05/2025
18:10:11
XU500_CFNPTLUS
1646.41
1669.27
-22.86
-1.37
01/05/2025
18:10:11
XUGRA
9576.25
9793.04
-216.79
-2.21
01/05/2025
18:10:11
XUGRA_CFCNTLER
1526.89
1559.68
-32.79
-2.10
01/05/2025
18:10:11
XUGRA_CFCNTLTL
9769.52
9990.68
-221.16
-2.21
01/05/2025
18:10:11
XUGRA_CFCNTLUS
1481.68
1515.27
-33.59
-2.22
01/05/2025
18:10:11
XUGRA_CFCPTLER
1496.68
1528.82
-32.14
-2.10
01/05/2025
18:10:11
XUGRA_CFCPTLUS
1452.37
1485.3
-32.93
-2.22
01/05/2025
18:10:11
XUHIZ
9329.68
9527.21
-197.53
-2.07
01/05/2025
18:10:11
XUHIZ_CFNNTLER
2613.84
2666.14
-52.3
-1.96
01/05/2025
18:10:11
XUHIZ_CFNNTLTL
16724.16
17078.24
-354.08
-2.07
01/05/2025
18:10:11
XUHIZ_CFNNTLUS
2536.45
2590.23
-53.78
-2.08
01/05/2025
18:10:11
XUHIZ_CFNPTLER
1458.15
1487.32
-29.17
-1.96
01/05/2025
18:10:11
XUHIZ_CFNPTLUS
1414.98
1444.98
-30
-2.08
01/05/2025
18:10:11
XULAS
35872.06
37086.17
-1214.11
-3.27
01/05/2025
18:10:11
XULAS_CFNNTLER
11866.74
12254.42
-387.68
-3.16
01/05/2025
18:10:11
XULAS_CFNNTLTL
75927.1
78496.89
-2569.79
-3.27
01/05/2025
18:10:11
XULAS_CFNNTLUS
11515.4
11905.51
-390.11
-3.28
01/05/2025
18:10:11
XULAS_CFNPTLER
5606.49
5789.65
-183.16
-3.16
01/05/2025
18:10:11
XULAS_CFNPTLUS
5440.5
5624.81
-184.31
-3.28
27/11/2015
17:55:22
XULUS
77379.81
76773.68
606.13
0.79
01/05/2025
18:10:11
XUMAL
10587
10630.76
-43.76
-0.41
01/05/2025
18:10:11
XUMAL_CFNNTLER
2743.81
2751.78
-7.97
-0.29
01/05/2025
18:10:11
XUMAL_CFNNTLTL
17555.76
17626.83
-71.07
-0.40
01/05/2025
18:10:11
XUMAL_CFNNTLUS
2662.57
2673.44
-10.87
-0.41
01/05/2025
18:10:11
XUMAL_CFNPTLER
1654.65
1659.6
-4.95
-0.30
01/05/2025
18:10:11
XUMAL_CFNPTLUS
1605.67
1612.35
-6.68
-0.41
01/05/2025
18:10:11
XUSIN
12218.67
12419.77
-201.1
-1.62
01/05/2025
18:10:11
XUSIN_CFNNTLER
4951.89
5027.67
-75.78
-1.51
01/05/2025
18:10:11
XUSIN_CFNNTLTL
31683.76
32205.22
-521.46
-1.62
01/05/2025
18:10:11
XUSIN_CFNNTLUS
4805.28
4884.52
-79.24
-1.62
01/05/2025
18:10:11
XUSIN_CFNPTLER
1909.67
1938.89
-29.22
-1.51
01/05/2025
18:10:11
XUSIN_CFNPTLUS
1853.13
1883.69
-30.56
-1.62
01/05/2025
18:10:11
XUSRD
12332.87
12525.97
-193.1
-1.54
01/05/2025
18:10:11
XUSRD_CFCNTLER
2653.55
2692.03
-38.48
-1.43
01/05/2025
18:10:11
XUSRD_CFCNTLTL
16978.23
17244.07
-265.84
-1.54
01/05/2025
18:10:11
XUSRD_CFCNTLUS
2574.98
2615.38
-40.4
-1.54
01/05/2025
18:10:11
XUSRD_CFCPTLER
1927.52
1955.47
-27.95
-1.43
01/05/2025
18:10:11
XUSRD_CFCPTLUS
1870.45
1899.8
-29.35
-1.54
01/05/2025
18:10:11
XUTEK
19710.25
20039.87
-329.62
-1.64
01/05/2025
18:10:11
XUTEK_CFNNTLER
4656.21
4728.69
-72.48
-1.53
01/05/2025
18:10:11
XUTEK_CFNNTLTL
29791.87
30290.09
-498.22
-1.64
01/05/2025
18:10:11
XUTEK_CFNNTLUS
4518.35
4594.06
-75.71
-1.65
01/05/2025
18:10:11
XUTEK_CFNPTLER
3080.54
3128.49
-47.95
-1.53
01/05/2025
18:10:11
XUTEK_CFNPTLUS
2989.33
3039.42
-50.09
-1.65
01/05/2025
18:10:11
XUTUM
10964.82
11116.8
-151.98
-1.37
01/05/2025
18:10:11
XUTUM_CFNNTLER
3297.26
3339.07
-41.81
-1.25
01/05/2025
18:10:11
XUTUM_CFNNTLTL
21096.87
21388.72
-291.85
-1.36
01/05/2025
18:10:11
XUTUM_CFNNTLUS
3199.63
3244
-44.37
-1.37
01/05/2025
18:10:11
XUTUM_CFNPTLER
1713.7
1735.48
-21.78
-1.25
01/05/2025
18:10:11
XUTUM_CFNPTLUS
1662.97
1686.07
-23.1
-1.37
02/05/2013
04:00:00
XYEKO
0
0
0
A.D
01/05/2025
18:10:11
XYLDZ
10113.09
10271.06
-157.97
-1.54
01/05/2025
18:10:11
XYLDZ_CFNNTLER
2047.82
2077.44
-29.62
-1.43
01/05/2025
18:10:11
XYLDZ_CFNNTLTL
13102.61
13307.27
-204.66
-1.54
01/05/2025
18:10:11
XYLDZ_CFNNTLUS
1987.19
2018.3
-31.11
-1.54
01/05/2025
18:10:11
XYLDZ_CFNPTLER
1580.59
1603.45
-22.86
-1.43
01/05/2025
18:10:11
XYLDZ_CFNPTLUS
1533.79
1557.8
-24.01
-1.54
01/05/2025
18:10:11
XYORT
2901.6
2971.82
-70.22
-2.36
01/05/2025
18:10:11
XYORT_CFNNTLER
3443.37
3522.68
-79.31
-2.25
01/05/2025
18:10:11
XYORT_CFNNTLTL
22031.76
22564.9
-533.14
-2.36
01/05/2025
18:10:11
XYORT_CFNNTLUS
3341.42
3422.39
-80.97
-2.37
01/05/2025
18:10:11
XYORT_CFNPTLER
453.49
463.94
-10.45
-2.25
01/05/2025
18:10:11
XYORT_CFNPTLUS
440.07
450.73
-10.66
-2.37
01/05/2025
18:10:11
XYUZO
16455.94
16698.26
-242.32
-1.45
01/05/2025
18:10:11
XYUZO_CFNNTLER
3677.26
3727.16
-49.9
-1.34
01/05/2025
18:10:11
XYUZO_CFNNTLTL
23528.26
23874.72
-346.46
-1.45
01/05/2025
18:10:11
XYUZO_CFNNTLUS
3568.39
3621.05
-52.66
-1.45
01/05/2025
18:10:11
XYUZO_CFNPTLER
2571.92
2606.82
-34.9
-1.34
01/05/2025
18:10:11
XYUZO_CFNPTLUS
2495.77
2532.6
-36.83
-1.45
01/05/2025
18:10:11
YAPKS
957.13
978.15
-21.02
-2.15
01/05/2025
18:10:11
YAPKS_CFCNTLER
809.88
826.72
-16.84
-2.04
01/05/2025
18:10:11
YAPKS_CFCNTLTL
962.48
983.62
-21.14
-2.15
01/05/2025
18:10:11
YAPKS_CFCNTLUS
870.48
889.62
-19.14
-2.15
01/05/2025
18:10:11
YAPKS_CFCPTLER
805.37
822.12
-16.75
-2.04
01/05/2025
18:10:11
YAPKS_CFCPTLUS
865.64
884.67
-19.03
-2.15
01/05/2025
17:25:00
YEOSE
1058.78
1058.74
0.04
0.00
01/05/2025
17:25:00
YEOSETL
1263.43
1263.35
0.08
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
05/08/2024
18:10:11
ZPYLT
12689.47
13217.07
-527.6
-3.99
05/08/2024
18:10:11
ZPYLT_CFCNTLER
2836.45
2960.35
-123.9
-4.19
05/08/2024
18:10:11
ZPYLT_CFCNTLTL
14878.02
15496.61
-618.59
-3.99
05/08/2024
18:10:11
ZPYLT_CFCNTLUS
2617.48
2726.16
-108.68
-3.99
05/08/2024
18:10:11
ZPYLT_CFCPTLER
2419.21
2524.88
-105.67
-4.19
05/08/2024
18:10:11
ZPYLT_CFCPTLUS
2232.45
2325.14
-92.69
-3.99
01/05/2025
18:10:11
ZPYTI
8597.56
8799.67
-202.11
-2.30
01/05/2025
18:10:11
ZPYTI_CFCNTLER
1446.4
1478.72
-32.32
-2.19
01/05/2025
18:10:11
ZPYTI_CFCNTLTL
9254.55
9472.11
-217.56
-2.30
01/05/2025
18:10:11
ZPYTI_CFCNTLUS
1403.58
1436.62
-33.04
-2.30
01/05/2025
18:10:11
ZPYTI_CFCPTLER
1343.72
1373.75
-30.03
-2.19
01/05/2025
18:10:11
ZPYTI_CFCPTLUS
1303.94
1334.63
-30.69
-2.30
01/05/2025
18:10:11
ZREBD
18984.98
19275.33
-290.35
-1.51
01/05/2025
18:10:11
ZREBD_CFMNTLER
2967.19
3009.14
-41.95
-1.39
01/05/2025
18:10:11
ZREBD_CFMNTLUS
2879.34
2923.46
-44.12
-1.51
N.M. : Not meaningfull