Tarih

Saat

Endeks

Son Değer

Önceki Kapanış

Net Değişim

Net Değişim %

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