-
SEANS TAKİBİ
Hisse kodunu ya da ilk harflerini yazınız.
PARA TRANSFERİ
Strateji Hesabınıza para yatırmak için;
IBAN ile transfer: (İstanbul Takas ve Saklama Bankası, Strateji Menkul Değerler)
TR25 0013 2000 0000 0000 0022 67
Açıklama kısmına Strateji'deki Müşteri Numaranızı ve Ad-Soyad bilgilerinizi girerek para transferinizi yapabilirsiniz.
-
Endeksler
Veriler
tarafından 15 dk. gecikmeli sağlanmaktadır.Tarih
Saat
Endeks
Son Değer
Önceki Kapanış
Net Değişim
Net Değişim %
25/04/2025
15:06:40
AKBYS
1630.88
1632.58
-1.7
-0.10
25/04/2025
18:10:11
AKBYS_CFCNTLER
828.09
828.09
0
0.00
25/04/2025
15:05:50
AKBYS_CFCNTLTL
1684.05
1685.8
-1.75
-0.10
25/04/2025
18:10:11
AKBYS_CFCNTLUS
856.67
856.67
0
0.00
25/04/2025
18:10:11
AKBYS_CFCPTLER
801.95
801.95
0
0.00
25/04/2025
18:10:11
AKBYS_CFCPTLUS
829.63
829.63
0
0.00
25/04/2025
15:06:30
AKDOS
1239.12
1245.23
-6.11
-0.49
25/04/2025
18:10:11
AKDOS_CFCNTLER
869.44
869.44
0
0.00
25/04/2025
15:05:50
AKDOS_CFCNTLTL
1303.95
1310.57
-6.62
-0.51
25/04/2025
18:10:11
AKDOS_CFCNTLUS
929.18
929.18
0
0.00
25/04/2025
18:10:11
AKDOS_CFCPTLER
826.09
826.09
0
0.00
25/04/2025
18:10:11
AKDOS_CFCPTLUS
882.85
882.85
0
0.00
25/04/2025
15:06:30
AKSTS
1187.08
1201.43
-14.35
-1.19
25/04/2025
18:10:11
AKSTS_CFCNTLER
954.32
954.32
0
0.00
25/04/2025
15:05:50
AKSTS_CFCNTLTL
1250.25
1265.57
-15.32
-1.21
25/04/2025
18:10:11
AKSTS_CFCNTLUS
1000.91
1000.91
0
0.00
25/04/2025
18:10:11
AKSTS_CFCPTLER
905.95
905.95
0
0.00
25/04/2025
18:10:11
AKSTS_CFCPTLUS
950.18
950.18
0
0.00
25/04/2025
15:05:50
ALTKST
9348.75
9394.07
-45.32
-0.48
24/11/2021
04:00:00
ALTSPT
0
0
0
A.D
25/04/2025
15:05:50
ALTTHV
9097.71
9142.85
-45.14
-0.49
25/04/2025
15:50:00
BISTTLREF
3807.75
3807.75
0
0.00
25/04/2025
15:50:00
BISTTLREFK
2368.54
2368.54
0
0.00
24/04/2020
04:00:00
EBUSDK
0
0
0
A.D
25/06/2013
04:00:00
F
0
0
0
A.D
25/04/2025
15:06:40
GBNIE
7624.32
7693.09
-68.77
-0.89
25/04/2025
18:10:11
GBNIE_CFCNTLER
1824.97
1824.97
0
0.00
25/04/2025
15:05:50
GBNIE_CFCNTLTL
8628.62
8705.06
-76.44
-0.88
25/04/2025
18:10:11
GBNIE_CFCNTLUS
1689.46
1689.46
0
0.00
25/04/2025
18:10:11
GBNIE_CFCPTLER
1612.82
1612.82
0
0.00
25/04/2025
18:10:11
GBNIE_CFCPTLUS
1493.06
1493.06
0
0.00
25/04/2025
15:06:40
HALKS
823.64
830.57
-6.93
-0.83
25/04/2025
18:10:11
HALKS_CFCNTLER
693.22
693.22
0
0.00
25/04/2025
15:05:50
HALKS_CFCNTLTL
835.74
842.66
-6.92
-0.82
25/04/2025
18:10:11
HALKS_CFCNTLUS
726.49
726.49
0
0.00
25/04/2025
18:10:11
HALKS_CFCPTLER
683.28
683.28
0
0.00
25/04/2025
18:10:11
HALKS_CFCPTLUS
716.07
716.07
0
0.00
25/04/2025
15:06:30
ISIST
20303.88
20353.09
-49.21
-0.24
25/04/2025
15:06:20
ISIST_CFCNTLTL
27141.31
27224.91
-83.6
-0.31
25/04/2025
15:07:00
ISKDN
6914.28
6938.37
-24.09
-0.35
25/04/2025
18:10:11
ISKDN_CFCNTLER
1665.19
1665.19
0
0.00
25/04/2025
15:05:50
ISKDN_CFCNTLTL
7913.94
7942.92
-28.98
-0.36
25/04/2025
18:10:11
ISKDN_CFCNTLUS
1541.55
1541.55
0
0.00
25/04/2025
18:10:11
ISKDN_CFCPTLER
1454.59
1454.59
0
0.00
25/04/2025
18:10:11
ISKDN_CFCPTLUS
1346.59
1346.59
0
0.00
04/01/2022
18:10:12
KAT50
3254.79
3136.71
118.08
3.76
04/01/2022
18:10:12
KAT50_CFCNTLTL
4139.57
3989.38
150.19
3.76
04/01/2022
18:10:12
KATLM
3085.17
2969.46
115.71
3.90
04/01/2022
18:10:12
KATLM_CFCNTLTL
4764.03
4585.36
178.67
3.90
04/01/2022
18:10:12
KATMP
6067.25
5907.81
159.44
2.70
04/01/2022
18:10:12
KATMP_CFENTLTL
7859.64
7653.1
206.54
2.70
25/04/2025
15:06:40
OYAKG
959.99
954.32
5.67
0.59
25/04/2025
18:10:11
OYAKG_CFCNTLER
760.65
760.65
0
0.00
25/04/2025
15:05:50
OYAKG_CFCNTLTL
960.66
954.32
6.34
0.66
25/04/2025
18:10:11
OYAKG_CFCNTLUS
802.66
802.66
0
0.00
25/04/2025
18:10:11
OYAKG_CFCPTLER
760.65
760.65
0
0.00
25/04/2025
18:10:11
OYAKG_CFCPTLUS
802.66
802.66
0
0.00
25/04/2025
15:06:30
OYAKS
979.27
975.4
3.87
0.40
25/04/2025
18:10:11
OYAKS_CFCNTLER
788.56
788.56
0
0.00
25/04/2025
15:05:50
OYAKS_CFCNTLTL
994.45
990.33
4.12
0.42
25/04/2025
18:10:11
OYAKS_CFCNTLUS
842.17
842.17
0
0.00
25/04/2025
18:10:11
OYAKS_CFCPTLER
776.67
776.67
0
0.00
25/04/2025
18:10:11
OYAKS_CFCPTLUS
829.47
829.47
0
0.00
25/04/2025
15:07:50
QNBTE
127.9
127.56
0.34
0.27
25/04/2025
18:10:11
QNBTE_CFCNTLER
54.84
54.84
0
0.00
25/04/2025
15:05:50
QNBTE_CFCNTLTL
129.32
129.09
0.23
0.18
25/04/2025
18:10:11
QNBTE_CFCNTLUS
62.78
62.78
0
0.00
25/04/2025
18:10:11
QNBTE_CFCPTLER
54.19
54.19
0
0.00
25/04/2025
18:10:11
QNBTE_CFCPTLUS
62.04
62.04
0
0.00
17/07/2018
04:00:00
RK030
779.34
779.34
0
0.00
25/04/2025
18:10:11
RK030G10
542.24
542.24
0
0.00
25/04/2025
18:10:11
RK030G15
1165.6
1165.6
0
0.00
25/04/2025
18:10:11
RK030G20
2366.84
2366.84
0
0.00
25/04/2025
18:10:11
RK030G25
4234.83
4234.83
0
0.00
25/04/2025
18:10:11
RK030G30
6269.9
6269.9
0
0.00
25/04/2025
18:10:11
RK030T10
2938.65
2938.65
0
0.00
25/04/2025
18:10:11
RK030T15
3771.88
3771.88
0
0.00
25/04/2025
18:10:11
RK030T20
4577.1
4577.1
0
0.00
25/04/2025
18:10:11
RK030T25
4969.3
4969.3
0
0.00
25/04/2025
18:10:11
RK030T30
4701.36
4701.36
0
0.00
17/07/2018
04:00:00
RK100
720.39
720.39
0
0.00
25/04/2025
18:10:10
RK100G10
640.58
640.58
0
0.00
25/04/2025
18:10:10
RK100G15
1495.04
1495.04
0
0.00
25/04/2025
18:10:10
RK100G20
3256.48
3256.48
0
0.00
25/04/2025
18:10:10
RK100G25
5651.32
5651.32
0
0.00
25/04/2025
18:10:10
RK100G30
9113.55
9113.55
0
0.00
25/04/2025
18:10:10
RK100T10
3261.45
3261.45
0
0.00
25/04/2025
18:10:10
RK100T15
4405.22
4405.22
0
0.00
25/04/2025
18:10:10
RK100T20
5570.1
5570.1
0
0.00
25/04/2025
18:10:10
RK100T25
5779.63
5779.63
0
0.00
25/04/2025
18:10:10
RK100T30
5943.42
5943.42
0
0.00
17/07/2018
04:00:00
SL030
1295.7
1295.7
0
0.00
25/04/2025
18:10:11
SL030KA2X
11618.11
11618.11
0
0.00
25/04/2025
18:10:11
SL030KI1X
1091.55
1091.55
0
0.00
25/04/2025
18:10:11
SL030KI2X
136.98
136.98
0
0.00
17/07/2018
04:00:00
SL100
1263.73
1263.73
0
0.00
25/04/2025
18:10:10
SL100KA2X
15535.76
15535.76
0
0.00
25/04/2025
18:10:10
SL100KI1X
1025.72
1025.72
0
0.00
25/04/2025
18:10:10
SL100KI2X
128.26
128.26
0
0.00
25/04/2025
17:25:00
SUOSE
1072.28
1072.28
0
0.00
25/04/2025
17:25:00
SUOSETL
1274.9
1274.9
0
0.00
19/06/2020
04:00:00
TDDEG
0
0
0
A.D
20/12/2021
04:00:00
TIMEX
2252.45
2252.45
0
0.00
20/12/2021
04:00:00
TIMEX_CFCNTLTL
2887.84
2887.84
0
0.00
02/05/2013
04:00:00
TLM05
0
0
0
A.D
25/04/2025
15:50:00
TLREF
48.99
48.99
0
0.00
25/04/2025
15:50:00
TLREFK
45.23
45.23
0
0.00
02/05/2013
04:00:00
TSKEN
25144.85
25144.85
0
0.00
02/11/2019
04:00:00
TUZUNT1
0
0
0
A.D
25/04/2025
15:07:50
X030C
10305.2
10365.35
-60.15
-0.58
25/04/2025
18:10:11
X030C_CFCNTLER
1888.06
1888.06
0
0.00
25/04/2025
15:06:20
X030C_CFCNTLTL
11966.9
12038.53
-71.63
-0.60
25/04/2025
18:10:11
X030C_CFCNTLUS
1832.47
1832.47
0
0.00
25/04/2025
18:10:11
X030C_CFCPTLER
1625.64
1625.64
0
0.00
25/04/2025
18:10:11
X030C_CFCPTLUS
1577.79
1577.79
0
0.00
25/04/2025
15:06:20
X030EA
20721.18
20793.88
-72.7
-0.35
25/04/2025
18:10:11
X030EA_CFENTLER
3261.19
3261.19
0
0.00
25/04/2025
18:10:11
X030EA_CFENTLUS
3165.19
3165.19
0
0.00
25/04/2025
15:07:50
X030S
10538.38
10599.65
-61.27
-0.58
25/04/2025
18:10:11
X030S_CFCNTLER
2304.74
2304.74
0
0.00
25/04/2025
15:06:20
X030S_CFCNTLTL
14608.22
14695.37
-87.15
-0.59
25/04/2025
18:10:11
X030S_CFCNTLUS
2236.89
2236.89
0
0.00
25/04/2025
18:10:11
X030S_CFCPTLER
1662.39
1662.39
0
0.00
25/04/2025
18:10:11
X030S_CFCPTLUS
1613.45
1613.45
0
0.00
25/04/2025
15:07:50
X100C
9454.85
9490.9
-36.05
-0.38
25/04/2025
18:10:10
X100C_CFCNTLER
1703.32
1703.32
0
0.00
25/04/2025
15:06:20
X100C_CFCNTLTL
10818.08
10860.65
-42.57
-0.39
25/04/2025
18:10:10
X100C_CFCNTLUS
1653.18
1653.18
0
0.00
25/04/2025
18:10:10
X100C_CFCPTLER
1488.5
1488.5
0
0.00
25/04/2025
18:10:10
X100C_CFCPTLUS
1444.68
1444.68
0
0.00
25/04/2025
15:07:50
X100S
9456.78
9492.83
-36.05
-0.38
25/04/2025
18:10:10
X100S_CFCNTLER
2027.29
2027.29
0
0.00
25/04/2025
15:06:20
X100S_CFCNTLTL
12875.64
12926.3
-50.66
-0.39
25/04/2025
18:10:10
X100S_CFCNTLUS
1967.61
1967.61
0
0.00
25/04/2025
18:10:10
X100S_CFCPTLER
1488.8
1488.8
0
0.00
25/04/2025
18:10:10
X100S_CFCPTLUS
1444.97
1444.97
0
0.00
25/04/2025
15:07:35
X10XB
11808.23
11836.25
-28.02
-0.24
25/04/2025
18:10:11
X10XB_CFNNTLER
2168.86
2168.86
0
0.00
25/04/2025
15:08:17
X10XB_CFNNTLTL
13801.2
13829
-27.8
-0.20
25/04/2025
18:10:11
X10XB_CFNNTLUS
2105.01
2105.01
0
0.00
25/04/2025
18:10:11
X10XB_CFNPTLER
1856.33
1856.33
0
0.00
25/04/2025
18:10:11
X10XB_CFNPTLUS
1801.68
1801.68
0
0.00
27/11/2015
04:00:00
XA030
106098.09
106098.09
0
0.00
27/11/2015
04:00:00
XA100
85779.66
85779.66
0
0.00
25/04/2025
15:06:40
XAKUR
44878.06
44244.27
633.79
1.43
25/04/2025
18:10:11
XAKUR_CFNNTLER
8804.71
8804.71
0
0.00
25/04/2025
15:06:20
XAKUR_CFNNTLTL
56916.92
56140.24
776.68
1.38
25/04/2025
18:10:11
XAKUR_CFNNTLUS
8545.52
8545.52
0
0.00
25/04/2025
18:10:11
XAKUR_CFNPTLER
6939.02
6939.02
0
0.00
25/04/2025
18:10:11
XAKUR_CFNPTLUS
6734.74
6734.74
0
0.00
27/11/2015
04:00:00
XARKU
99658.41
99658.41
0
0.00
25/04/2025
15:06:40
XBANA
32814.76
32251.8
562.96
1.75
25/04/2025
18:10:11
XBANA_CFNNTLER
5464.74
5464.74
0
0.00
25/04/2025
15:06:20
XBANA_CFNNTLTL
35444.82
34844.02
600.8
1.72
25/04/2025
18:10:11
XBANA_CFNNTLUS
5303.86
5303.86
0
0.00
25/04/2025
18:10:11
XBANA_CFNPTLER
5058.19
5058.19
0
0.00
25/04/2025
18:10:11
XBANA_CFNPTLUS
4909.28
4909.28
0
0.00
25/04/2025
15:08:17
XBANK
11961.14
12201.54
-240.4
-1.97
25/04/2025
18:10:11
XBANK_CFNNTLER
3335.15
3335.15
0
0.00
25/04/2025
15:08:17
XBANK_CFNNTLTL
20846.46
21265.43
-418.97
-1.97
25/04/2025
18:10:11
XBANK_CFNNTLUS
3236.97
3236.97
0
0.00
25/04/2025
18:10:11
XBANK_CFNPTLER
1913.62
1913.62
0
0.00
25/04/2025
18:10:11
XBANK_CFNPTLUS
1857.29
1857.29
0
0.00
25/04/2025
15:06:50
XBLSM
4818.1
4783.06
35.04
0.73
25/04/2025
18:10:11
XBLSM_CFNNTLER
1181.92
1181.92
0
0.00
25/04/2025
15:06:20
XBLSM_CFNNTLTL
7590.27
7536.12
54.15
0.72
25/04/2025
18:10:11
XBLSM_CFNNTLUS
1147.13
1147.13
0
0.00
25/04/2025
18:10:11
XBLSM_CFNPTLER
750.15
750.15
0
0.00
25/04/2025
18:10:11
XBLSM_CFNPTLUS
728.06
728.06
0
0.00
27/11/2015
04:00:00
XBN10
139939.24
139939.24
0
0.00
15/03/2006
04:00:00
XBOLG
0
0
0
A.D
25/04/2025
15:07:10
XELKT
489.73
487.01
2.72
0.56
25/04/2025
18:10:11
XELKT_CFNNTLER
114.83
114.83
0
0.00
25/04/2025
15:06:20
XELKT_CFNNTLTL
736.28
732.17
4.11
0.56
25/04/2025
18:10:11
XELKT_CFNNTLUS
111.45
111.45
0
0.00
25/04/2025
18:10:11
XELKT_CFNPTLER
76.38
76.38
0
0.00
25/04/2025
18:10:11
XELKT_CFNPTLUS
74.13
74.13
0
0.00
25/04/2025
15:07:50
XELOC
7821.45
7805.61
15.84
0.20
25/04/2025
18:10:11
XELOC_CFCNTLER
1311.96
1311.96
0
0.00
25/04/2025
15:05:50
XELOC_CFCNTLTL
8381.22
8365.27
15.95
0.19
25/04/2025
18:10:11
XELOC_CFCNTLUS
1273.34
1273.34
0
0.00
25/04/2025
18:10:11
XELOC_CFCPTLER
1224.19
1224.19
0
0.00
25/04/2025
18:10:11
XELOC_CFCPTLUS
1188.15
1188.15
0
0.00
25/04/2025
15:07:50
XELOS
7703.26
7687.44
15.82
0.21
25/04/2025
18:10:11
XELOS_CFCNTLER
1292.66
1292.66
0
0.00
25/04/2025
15:05:50
XELOS_CFCNTLTL
8257.98
8242.18
15.8
0.19
25/04/2025
18:10:11
XELOS_CFCNTLUS
1254.6
1254.6
0
0.00
25/04/2025
18:10:11
XELOS_CFCPTLER
1205.65
1205.65
0
0.00
25/04/2025
18:10:11
XELOS_CFCPTLUS
1170.16
1170.16
0
0.00
25/04/2025
15:06:30
XELOT
7822.33
7808.56
13.77
0.18
25/04/2025
18:10:11
XELOT_CFNNTLER
1312.3
1312.3
0
0.00
25/04/2025
15:05:50
XELOT_CFNNTLTL
8383.41
8367.45
15.96
0.19
25/04/2025
18:10:11
XELOT_CFNNTLUS
1273.67
1273.67
0
0.00
25/04/2025
18:10:11
XELOT_CFNPTLER
1224.65
1224.65
0
0.00
25/04/2025
18:10:11
XELOT_CFNPTLUS
1188.6
1188.6
0
0.00
25/04/2025
15:06:40
XFINK
7753.63
7291.37
462.26
6.34
25/04/2025
18:10:11
XFINK_CFNNTLER
1914.55
1914.55
0
0.00
25/04/2025
15:06:20
XFINK_CFNNTLTL
12977.22
12207.48
769.74
6.31
25/04/2025
18:10:11
XFINK_CFNNTLUS
1858.19
1858.19
0
0.00
25/04/2025
18:10:11
XFINK_CFNPTLER
1143.54
1143.54
0
0.00
25/04/2025
18:10:11
XFINK_CFNPTLUS
1109.87
1109.87
0
0.00
25/04/2025
15:07:50
XGIDA
11055.64
10967.13
88.51
0.81
25/04/2025
18:10:11
XGIDA_CFNNTLER
2606.22
2606.22
0
0.00
25/04/2025
15:06:20
XGIDA_CFNNTLTL
16745.78
16617.67
128.11
0.77
25/04/2025
18:10:11
XGIDA_CFNNTLUS
2529.5
2529.5
0
0.00
25/04/2025
18:10:11
XGIDA_CFNPTLER
1720.02
1720.02
0
0.00
25/04/2025
18:10:11
XGIDA_CFNPTLUS
1669.39
1669.39
0
0.00
25/04/2025
15:07:10
XGMYO
3688.88
3674.07
14.81
0.40
25/04/2025
18:10:11
XGMYO_CFNNTLER
1185.33
1185.33
0
0.00
25/04/2025
15:06:20
XGMYO_CFNNTLTL
7596.75
7557.86
38.89
0.51
25/04/2025
18:10:11
XGMYO_CFNNTLUS
1150.44
1150.44
0
0.00
25/04/2025
18:10:11
XGMYO_CFNPTLER
576.22
576.22
0
0.00
25/04/2025
18:10:11
XGMYO_CFNPTLUS
559.26
559.26
0
0.00
25/04/2025
15:06:30
XGYOS
3689.94
3674.07
15.87
0.43
25/04/2025
18:10:11
XGYOS_CFCNTLER
581.66
581.66
0
0.00
25/04/2025
15:05:50
XGYOS_CFCNTLTL
3726.06
3708.77
17.29
0.47
25/04/2025
18:10:11
XGYOS_CFCNTLUS
564.54
564.54
0
0.00
25/04/2025
18:10:11
XGYOS_CFCPTLER
576.22
576.22
0
0.00
25/04/2025
18:10:11
XGYOS_CFCPTLUS
559.26
559.26
0
0.00
25/04/2025
15:06:40
XHARZ
106693.45
105951.54
741.91
0.70
25/04/2025
18:10:11
XHARZ_CFCNTLER
20749.93
20749.93
0
0.00
25/04/2025
15:06:20
XHARZ_CFCNTLTL
133284.6
132304.84
979.76
0.74
25/04/2025
18:10:11
XHARZ_CFCNTLUS
20139.09
20139.09
0
0.00
25/04/2025
18:10:11
XHARZ_CFCPTLER
16616.83
16616.83
0
0.00
25/04/2025
18:10:11
XHARZ_CFCPTLUS
16127.66
16127.66
0
0.00
25/04/2025
15:07:10
XHOLD
8686.13
8634.31
51.82
0.60
25/04/2025
18:10:11
XHOLD_CFNNTLER
1958.76
1958.76
0
0.00
25/04/2025
15:06:20
XHOLD_CFNNTLTL
12559.37
12489.39
69.98
0.56
25/04/2025
18:10:11
XHOLD_CFNNTLUS
1901.1
1901.1
0
0.00
25/04/2025
18:10:11
XHOLD_CFNPTLER
1354.16
1354.16
0
0.00
25/04/2025
18:10:11
XHOLD_CFNPTLUS
1314.29
1314.29
0
0.00
27/11/2015
17:55:22
XIKIU
18355.87
18265.52
90.35
0.49
25/04/2025
15:07:10
XILTM
2441.32
2455.61
-14.29
-0.58
25/04/2025
18:10:11
XILTM_CFNNTLER
845.33
845.33
0
0.00
25/04/2025
15:06:20
XILTM_CFNNTLTL
5360.94
5389.97
-29.03
-0.54
25/04/2025
18:10:11
XILTM_CFNNTLUS
820.45
820.45
0
0.00
25/04/2025
18:10:11
XILTM_CFNPTLER
385.12
385.12
0
0.00
25/04/2025
18:10:11
XILTM_CFNPTLUS
373.79
373.79
0
0.00
25/04/2025
15:07:10
XINSA
13987.05
14158.59
-171.54
-1.21
25/04/2025
18:10:11
XINSA_CFNNTLER
3004.33
3004.33
0
0.00
25/04/2025
15:06:20
XINSA_CFNNTLTL
18938.84
19156.05
-217.21
-1.13
25/04/2025
18:10:11
XINSA_CFNNTLUS
2915.88
2915.88
0
0.00
25/04/2025
18:10:11
XINSA_CFNPTLER
2220.55
2220.55
0
0.00
25/04/2025
18:10:11
XINSA_CFNPTLUS
2155.18
2155.18
0
0.00
25/04/2025
15:08:51
XK030
9722.91
9717.13
5.78
0.06
25/04/2025
18:10:11
XK030_CFCNTLER
1661.72
1661.72
0
0.00
25/04/2025
15:08:29
XK030_CFCNTLTL
10608.54
10595.39
13.15
0.12
25/04/2025
18:10:11
XK030_CFCNTLUS
1612.8
1612.8
0
0.00
25/04/2025
18:10:11
XK030_CFCPTLER
1523.98
1523.98
0
0.00
25/04/2025
18:10:11
XK030_CFCPTLUS
1479.11
1479.11
0
0.00
25/04/2025
15:05:50
XK030EA
7680.39
7680.89
-0.5
-0.01
25/04/2025
18:10:11
XK030EA_CFENTLER
1204.63
1204.63
0
0.00
25/04/2025
18:10:11
XK030EA_CFENTLUS
1169.16
1169.16
0
0.00
25/04/2025
15:07:35
XK050
9923.2
9914.53
8.67
0.09
25/04/2025
18:10:11
XK050_CFCNTLER
1698.57
1698.57
0
0.00
25/04/2025
15:08:29
XK050_CFCNTLTL
10848.09
10830.32
17.77
0.16
25/04/2025
18:10:11
XK050_CFCNTLUS
1648.56
1648.56
0
0.00
25/04/2025
18:10:11
XK050_CFCPTLER
1554.94
1554.94
0
0.00
25/04/2025
18:10:11
XK050_CFCPTLUS
1509.16
1509.16
0
0.00
25/04/2025
15:06:30
XK100
9879.66
9851.08
28.58
0.29
25/04/2025
18:10:11
XK100_CFCNTLER
1677.72
1677.72
0
0.00
25/04/2025
15:05:50
XK100_CFCNTLTL
10729.48
10697.38
32.1
0.30
25/04/2025
18:10:11
XK100_CFCNTLUS
1628.33
1628.33
0
0.00
25/04/2025
18:10:11
XK100_CFCPTLER
1544.99
1544.99
0
0.00
25/04/2025
18:10:11
XK100_CFCPTLUS
1499.5
1499.5
0
0.00
25/04/2025
15:07:50
XKAGT
5873.73
5850.33
23.4
0.40
25/04/2025
18:10:11
XKAGT_CFNNTLER
1448.16
1448.16
0
0.00
25/04/2025
15:06:20
XKAGT_CFNNTLTL
9267.54
9233.72
33.82
0.37
25/04/2025
18:10:11
XKAGT_CFNNTLUS
1405.53
1405.53
0
0.00
25/04/2025
18:10:11
XKAGT_CFNPTLER
917.53
917.53
0
0.00
25/04/2025
18:10:11
XKAGT_CFNPTLUS
890.52
890.52
0
0.00
25/04/2025
15:07:50
XKMYA
10546.4
10527.98
18.42
0.17
25/04/2025
18:10:11
XKMYA_CFNNTLER
5840.73
5840.73
0
0.00
25/04/2025
15:06:20
XKMYA_CFNNTLTL
37290.52
37241.44
49.08
0.13
25/04/2025
18:10:11
XKMYA_CFNNTLUS
5668.79
5668.79
0
0.00
25/04/2025
18:10:11
XKMYA_CFNPTLER
1651.15
1651.15
0
0.00
25/04/2025
18:10:11
XKMYA_CFNPTLUS
1602.54
1602.54
0
0.00
25/04/2025
15:06:30
XKOBI
26259.57
26112.83
146.74
0.56
25/04/2025
18:10:11
XKOBI_CFNNTLER
4239.68
4239.68
0
0.00
25/04/2025
15:06:20
XKOBI_CFNNTLTL
27179.88
27032.87
147.01
0.54
25/04/2025
18:10:11
XKOBI_CFNNTLUS
4114.87
4114.87
0
0.00
25/04/2025
18:10:11
XKOBI_CFNPTLER
4095.39
4095.39
0
0.00
25/04/2025
18:10:11
XKOBI_CFNPTLUS
3974.82
3974.82
0
0.00
25/04/2025
15:09:19
XKTMT
10766.38
10698.2
68.18
0.64
25/04/2025
18:10:11
XKTMT_CFCNTLER
1765.22
1765.22
0
0.00
25/04/2025
15:08:29
XKTMT_CFCNTLTL
11327.1
11255.33
71.77
0.64
25/04/2025
18:10:11
XKTMT_CFCNTLUS
1713.26
1713.26
0
0.00
25/04/2025
18:10:11
XKTMT_CFCPTLER
1677.84
1677.84
0
0.00
25/04/2025
18:10:11
XKTMT_CFCPTLUS
1628.45
1628.45
0
0.00
25/04/2025
15:06:40
XKTUM
10166.75
10138.34
28.41
0.28
25/04/2025
18:10:11
XKTUM_CFNNTLER
1743
1743
0
0.00
25/04/2025
15:05:50
XKTUM_CFNNTLTL
11147.2
11113.61
33.59
0.30
25/04/2025
18:10:11
XKTUM_CFNNTLUS
1691.68
1691.68
0
0.00
25/04/2025
18:10:11
XKTUM_CFNPTLER
1590.04
1590.04
0
0.00
25/04/2025
18:10:11
XKTUM_CFNPTLUS
1543.23
1543.23
0
0.00
25/04/2025
15:06:30
XKURY
8119.41
8128.3
-8.89
-0.11
25/04/2025
18:10:11
XKURY_CFNNTLER
2338.95
2338.95
0
0.00
25/04/2025
15:06:20
XKURY_CFNNTLTL
14894.39
14913.52
-19.13
-0.13
25/04/2025
18:10:11
XKURY_CFNNTLUS
2270.1
2270.1
0
0.00
25/04/2025
18:10:11
XKURY_CFNPTLER
1274.8
1274.8
0
0.00
25/04/2025
18:10:11
XKURY_CFNPTLUS
1237.27
1237.27
0
0.00
25/04/2025
15:06:36
XLBNK
10521.21
10735.93
-214.72
-2.00
25/04/2025
18:10:11
XLBNK_CFNNTLER
1946.6
1946.6
0
0.00
25/04/2025
15:08:17
XLBNK_CFNNTLTL
12166.48
12411.85
-245.37
-1.98
25/04/2025
18:10:11
XLBNK_CFNNTLUS
1889.3
1889.3
0
0.00
25/04/2025
18:10:11
XLBNK_CFNPTLER
1683.76
1683.76
0
0.00
25/04/2025
18:10:11
XLBNK_CFNPTLUS
1634.19
1634.19
0
0.00
25/04/2025
15:07:10
XMADN
9579.74
9541.39
38.35
0.40
25/04/2025
18:10:11
XMADN_CFNNTLER
1778.21
1778.21
0
0.00
25/04/2025
15:06:20
XMADN_CFNNTLTL
11385.3
11338.17
47.13
0.42
25/04/2025
18:10:11
XMADN_CFNNTLUS
1725.87
1725.87
0
0.00
25/04/2025
18:10:11
XMADN_CFNPTLER
1496.42
1496.42
0
0.00
25/04/2025
18:10:11
XMADN_CFNPTLUS
1452.36
1452.36
0
0.00
25/04/2025
15:07:10
XMANA
15776.45
15578.34
198.11
1.27
25/04/2025
18:10:11
XMANA_CFNNTLER
6246.54
6246.54
0
0.00
25/04/2025
15:06:20
XMANA_CFNNTLTL
40385.36
39828.94
556.42
1.40
25/04/2025
18:10:11
XMANA_CFNNTLUS
6062.65
6062.65
0
0.00
25/04/2025
18:10:11
XMANA_CFNPTLER
2443.22
2443.22
0
0.00
25/04/2025
18:10:11
XMANA_CFNPTLUS
2371.29
2371.29
0
0.00
25/04/2025
15:07:10
XMESY
19207.2
19167.69
39.51
0.21
25/04/2025
18:10:11
XMESY_CFNNTLER
7496.07
7496.07
0
0.00
25/04/2025
15:06:20
XMESY_CFNNTLTL
47904.8
47796.12
108.68
0.23
25/04/2025
18:10:11
XMESY_CFNNTLUS
7275.4
7275.4
0
0.00
25/04/2025
18:10:11
XMESY_CFNPTLER
3006.15
3006.15
0
0.00
25/04/2025
18:10:11
XMESY_CFNPTLUS
2917.65
2917.65
0
0.00
20/12/2021
04:00:00
XPGIP
5369.28
5369.28
0
0.00
20/12/2021
04:00:00
XPGIP_CFNNTLTL
5386.39
5386.39
0
0.00
25/04/2025
15:01:30
XSADA
67637.54
66770.95
866.59
1.30
25/04/2025
18:10:11
XSADA_CFNNTLER
19632.1
19632.1
0
0.00
25/04/2025
15:06:20
XSADA_CFNNTLTL
126853.11
125177.36
1675.75
1.34
25/04/2025
18:10:11
XSADA_CFNNTLUS
19054.16
19054.16
0
0.00
25/04/2025
18:10:11
XSADA_CFNPTLER
10471.97
10471.97
0
0.00
25/04/2025
18:10:11
XSADA_CFNPTLUS
10163.69
10163.69
0
0.00
25/04/2025
15:07:00
XSANK
23804.37
23895.16
-90.79
-0.38
25/04/2025
18:10:11
XSANK_CFNNTLER
5779.86
5779.86
0
0.00
25/04/2025
15:06:20
XSANK_CFNNTLTL
36709.83
36853.32
-143.49
-0.39
25/04/2025
18:10:11
XSANK_CFNNTLUS
5609.71
5609.71
0
0.00
25/04/2025
18:10:11
XSANK_CFNPTLER
3747.58
3747.58
0
0.00
25/04/2025
18:10:11
XSANK_CFNPTLUS
3637.26
3637.26
0
0.00
25/04/2025
15:07:00
XSANT
9929.68
9850.58
79.1
0.80
25/04/2025
18:10:11
XSANT_CFNNTLER
1577.94
1577.94
0
0.00
25/04/2025
15:06:20
XSANT_CFNNTLTL
10140.86
10061.2
79.66
0.79
25/04/2025
18:10:11
XSANT_CFNNTLUS
1531.49
1531.49
0
0.00
25/04/2025
18:10:11
XSANT_CFNPTLER
1544.91
1544.91
0
0.00
25/04/2025
18:10:11
XSANT_CFNPTLUS
1499.43
1499.43
0
0.00
25/04/2025
15:06:40
XSAYD
6612.54
6448.84
163.7
2.54
25/04/2025
18:10:11
XSAYD_CFNNTLER
1025.3
1025.3
0
0.00
25/04/2025
15:06:20
XSAYD_CFNNTLTL
6710.58
6537.49
173.09
2.65
25/04/2025
18:10:11
XSAYD_CFNNTLUS
995.12
995.12
0
0.00
25/04/2025
18:10:11
XSAYD_CFNPTLER
1011.4
1011.4
0
0.00
25/04/2025
18:10:11
XSAYD_CFNPTLUS
981.62
981.62
0
0.00
25/04/2025
15:07:00
XSBAL
9184.24
9185.87
-1.63
-0.02
25/04/2025
18:10:11
XSBAL_CFNNTLER
1604.67
1604.67
0
0.00
25/04/2025
15:06:20
XSBAL_CFNNTLTL
10224.64
10231.64
-7
-0.07
25/04/2025
18:10:11
XSBAL_CFNNTLUS
1557.43
1557.43
0
0.00
25/04/2025
18:10:11
XSBAL_CFNPTLER
1440.66
1440.66
0
0.00
25/04/2025
18:10:11
XSBAL_CFNPTLUS
1398.25
1398.25
0
0.00
25/04/2025
15:07:00
XSBUR
15107.08
14987.76
119.32
0.80
25/04/2025
18:10:11
XSBUR_CFNNTLER
4053.82
4053.82
0
0.00
25/04/2025
15:08:30
XSBUR_CFNNTLTL
26057.36
25847.81
209.55
0.81
25/04/2025
18:10:11
XSBUR_CFNNTLUS
3934.48
3934.48
0
0.00
25/04/2025
18:10:11
XSBUR_CFNPTLER
2350.59
2350.59
0
0.00
25/04/2025
18:10:11
XSBUR_CFNPTLUS
2281.4
2281.4
0
0.00
25/04/2025
15:07:35
XSD25
12363.82
12461.29
-97.47
-0.78
25/04/2025
18:10:11
XSD25_CFCNTLER
2102.11
2102.11
0
0.00
25/04/2025
15:08:29
XSD25_CFCNTLTL
13299.72
13403.39
-103.67
-0.77
25/04/2025
18:10:11
XSD25_CFCNTLUS
2040.23
2040.23
0
0.00
25/04/2025
18:10:11
XSD25_CFCPTLER
1954.36
1954.36
0
0.00
25/04/2025
18:10:11
XSD25_CFCPTLUS
1896.82
1896.82
0
0.00
25/04/2025
15:06:40
XSDNZ
6641.66
6563.09
78.57
1.20
25/04/2025
18:10:11
XSDNZ_CFNNTLER
1061.96
1061.96
0
0.00
25/04/2025
15:06:20
XSDNZ_CFNNTLTL
6857.59
6771.22
86.37
1.28
25/04/2025
18:10:11
XSDNZ_CFNNTLUS
1030.7
1030.7
0
0.00
25/04/2025
18:10:11
XSDNZ_CFNPTLER
1029.32
1029.32
0
0.00
25/04/2025
18:10:11
XSDNZ_CFNPTLUS
999.02
999.02
0
0.00
25/04/2025
15:07:10
XSGRT
57286.93
56965.58
321.35
0.56
25/04/2025
18:10:11
XSGRT_CFNNTLER
19838.22
19838.22
0
0.00
25/04/2025
15:08:30
XSGRT_CFNNTLTL
127158.46
126491.59
666.87
0.53
25/04/2025
18:10:11
XSGRT_CFNNTLUS
19254.21
19254.21
0
0.00
25/04/2025
18:10:11
XSGRT_CFNPTLER
8934.16
8934.16
0
0.00
25/04/2025
18:10:11
XSGRT_CFNPTLUS
8671.15
8671.15
0
0.00
25/04/2025
15:06:40
XSINS
12590.53
12538.54
51.99
0.41
25/04/2025
18:10:11
XSINS_CFCNTLER
2008.35
2008.35
0
0.00
25/04/2025
15:05:50
XSINS_CFCNTLTL
12860.39
12805.54
54.85
0.43
25/04/2025
18:10:11
XSINS_CFCNTLUS
1949.22
1949.22
0
0.00
25/04/2025
18:10:11
XSINS_CFCPTLER
1966.47
1966.47
0
0.00
25/04/2025
18:10:11
XSINS_CFCPTLUS
1908.58
1908.58
0
0.00
25/04/2025
15:06:40
XSIST
12836.13
12835.63
0.5
0.00
25/04/2025
18:10:11
XSIST_CFNNTLER
2835.86
2835.86
0
0.00
25/04/2025
15:08:30
XSIST_CFNNTLTL
18088.85
18081.86
6.99
0.04
25/04/2025
18:10:11
XSIST_CFNNTLUS
2752.37
2752.37
0
0.00
25/04/2025
18:10:11
XSIST_CFNPTLER
2013.07
2013.07
0
0.00
25/04/2025
18:10:11
XSIST_CFNPTLUS
1953.81
1953.81
0
0.00
25/04/2025
15:06:40
XSIZM
15076.58
15065.34
11.24
0.07
25/04/2025
18:10:11
XSIZM_CFNNTLER
3222.59
3222.59
0
0.00
25/04/2025
15:08:30
XSIZM_CFNNTLTL
20570.27
20547.74
22.53
0.11
25/04/2025
18:10:11
XSIZM_CFNNTLUS
3127.72
3127.72
0
0.00
25/04/2025
18:10:11
XSIZM_CFNPTLER
2362.76
2362.76
0
0.00
25/04/2025
18:10:11
XSIZM_CFNPTLUS
2293.21
2293.21
0
0.00
25/04/2025
15:06:40
XSKAY
27958.72
27881.6
77.12
0.28
25/04/2025
18:10:11
XSKAY_CFNNTLER
5758.85
5758.85
0
0.00
25/04/2025
15:08:30
XSKAY_CFNNTLTL
36836.84
36719.33
117.51
0.32
25/04/2025
18:10:11
XSKAY_CFNNTLUS
5589.32
5589.32
0
0.00
25/04/2025
18:10:11
XSKAY_CFNPTLER
4372.79
4372.79
0
0.00
25/04/2025
18:10:11
XSKAY_CFNPTLUS
4244.06
4244.06
0
0.00
25/04/2025
15:06:40
XSKOC
21789.89
21817.44
-27.55
-0.13
25/04/2025
18:10:11
XSKOC_CFNNTLER
8142.76
8142.76
0
0.00
25/04/2025
15:08:30
XSKOC_CFNNTLTL
51906.34
51919.53
-13.19
-0.03
25/04/2025
18:10:11
XSKOC_CFNNTLUS
7903.05
7903.05
0
0.00
25/04/2025
18:10:11
XSKOC_CFNPTLER
3421.72
3421.72
0
0.00
25/04/2025
18:10:11
XSKOC_CFNPTLUS
3320.99
3320.99
0
0.00
25/04/2025
15:06:40
XSKON
8276.27
8162.04
114.23
1.40
25/04/2025
18:10:11
XSKON_CFNNTLER
1371.47
1371.47
0
0.00
25/04/2025
15:06:20
XSKON_CFNNTLTL
8865.94
8744.74
121.2
1.39
25/04/2025
18:10:11
XSKON_CFNNTLUS
1331.1
1331.1
0
0.00
25/04/2025
18:10:11
XSKON_CFNPTLER
1280.09
1280.09
0
0.00
25/04/2025
18:10:11
XSKON_CFNPTLUS
1242.4
1242.4
0
0.00
25/04/2025
15:06:40
XSMNS
2925.88
2886.79
39.09
1.35
25/04/2025
18:10:11
XSMNS_CFNNTLER
529.43
529.43
0
0.00
25/04/2025
15:05:50
XSMNS_CFNNTLTL
3421.83
3375.7
46.13
1.37
25/04/2025
18:10:11
XSMNS_CFNNTLUS
513.84
513.84
0
0.00
25/04/2025
18:10:11
XSMNS_CFNPTLER
452.75
452.75
0
0.00
25/04/2025
18:10:11
XSMNS_CFNPTLUS
439.42
439.42
0
0.00
25/04/2025
15:07:10
XSPOR
2796.06
2789.08
6.98
0.25
25/04/2025
18:10:11
XSPOR_CFNNTLER
657.08
657.08
0
0.00
25/04/2025
15:06:20
XSPOR_CFNNTLTL
4206.39
4189.66
16.73
0.40
25/04/2025
18:10:11
XSPOR_CFNNTLUS
637.74
637.74
0
0.00
25/04/2025
18:10:11
XSPOR_CFNPTLER
437.42
437.42
0
0.00
25/04/2025
18:10:11
XSPOR_CFNPTLUS
424.55
424.55
0
0.00
25/04/2025
15:09:22
XSRDK
11818.91
11771.33
47.58
0.40
25/04/2025
18:10:11
XSRDK_CFCNTLER
2048.52
2048.52
0
0.00
25/04/2025
15:08:29
XSRDK_CFCNTLTL
13115.84
13061.67
54.17
0.41
25/04/2025
18:10:11
XSRDK_CFCNTLUS
1988.21
1988.21
0
0.00
25/04/2025
18:10:11
XSRDK_CFCPTLER
1846.15
1846.15
0
0.00
25/04/2025
18:10:11
XSRDK_CFCPTLUS
1791.8
1791.8
0
0.00
25/04/2025
15:06:40
XSTKR
43267.21
42252.78
1014.43
2.40
25/04/2025
18:10:11
XSTKR_CFNNTLER
7509.38
7509.38
0
0.00
25/04/2025
15:06:20
XSTKR_CFNNTLTL
49026.49
47881
1145.49
2.39
25/04/2025
18:10:11
XSTKR_CFNNTLUS
7288.32
7288.32
0
0.00
25/04/2025
18:10:11
XSTKR_CFNPTLER
6626.68
6626.68
0
0.00
25/04/2025
18:10:11
XSTKR_CFNPTLUS
6431.6
6431.6
0
0.00
02/05/2013
04:00:00
XSVNM
0
0
0
A.D
25/04/2025
15:07:10
XTAST
15088.17
15087.4
0.77
0.01
25/04/2025
18:10:11
XTAST_CFNNTLER
7167.42
7167.42
0
0.00
25/04/2025
15:06:20
XTAST_CFNNTLTL
45696.59
45700.6
-4.01
-0.01
25/04/2025
18:10:11
XTAST_CFNNTLUS
6956.42
6956.42
0
0.00
25/04/2025
18:10:11
XTAST_CFNPTLER
2366.22
2366.22
0
0.00
25/04/2025
18:10:11
XTAST_CFNPTLUS
2296.56
2296.56
0
0.00
25/04/2025
15:07:10
XTCRT
22521.84
22407.54
114.3
0.51
25/04/2025
18:10:11
XTCRT_CFNNTLER
5579.25
5579.25
0
0.00
25/04/2025
15:06:20
XTCRT_CFNNTLTL
35780.7
35574.18
206.52
0.58
25/04/2025
18:10:11
XTCRT_CFNNTLUS
5415
5415
0
0.00
25/04/2025
18:10:11
XTCRT_CFNPTLER
3514.27
3514.27
0
0.00
25/04/2025
18:10:11
XTCRT_CFNPTLUS
3410.82
3410.82
0
0.00
25/04/2025
15:07:10
XTEKS
3381.41
3332.8
48.61
1.46
25/04/2025
18:10:11
XTEKS_CFNNTLER
811.56
811.56
0
0.00
25/04/2025
15:08:30
XTEKS_CFNNTLTL
5250.92
5174.65
76.27
1.47
25/04/2025
18:10:11
XTEKS_CFNNTLUS
787.67
787.67
0
0.00
25/04/2025
18:10:11
XTEKS_CFNPTLER
522.7
522.7
0
0.00
25/04/2025
18:10:11
XTEKS_CFNPTLUS
507.31
507.31
0
0.00
25/04/2025
15:07:00
XTKJS
22737.03
22661.02
76.01
0.34
25/04/2025
18:10:11
XTKJS_CFCNTLER
5487.52
5487.52
0
0.00
25/04/2025
15:06:20
XTKJS_CFCNTLTL
35099.49
34989.29
110.2
0.31
25/04/2025
18:10:11
XTKJS_CFCNTLUS
5325.98
5325.98
0
0.00
25/04/2025
18:10:11
XTKJS_CFCPTLER
3554.03
3554.03
0
0.00
25/04/2025
18:10:11
XTKJS_CFCPTLUS
3449.4
3449.4
0
0.00
25/04/2025
15:08:41
XTM25
12094.24
12207.5
-113.26
-0.93
25/04/2025
18:10:11
XTM25_CFNNTLER
3355.74
3355.74
0
0.00
25/04/2025
15:08:17
XTM25_CFNNTLTL
21200.36
21396.76
-196.4
-0.92
25/04/2025
18:10:11
XTM25_CFNNTLUS
3256.96
3256.96
0
0.00
25/04/2025
18:10:11
XTM25_CFNPTLER
1914.55
1914.55
0
0.00
25/04/2025
18:10:11
XTM25_CFNPTLUS
1858.19
1858.19
0
0.00
25/04/2025
15:08:41
XTM25S
12088.57
12201.18
-112.61
-0.92
25/04/2025
18:10:11
XTM25S_CFCNTLER
2020.77
2020.77
0
0.00
25/04/2025
15:06:36
XTM25S_CFCNTLTL
12765.16
12884.76
-119.6
-0.93
25/04/2025
18:10:11
XTM25S_CFCNTLUS
1961.28
1961.28
0
0.00
25/04/2025
18:10:11
XTM25S_CFCPTLER
1913.56
1913.56
0
0.00
25/04/2025
18:10:11
XTM25S_CFCPTLUS
1857.23
1857.23
0
0.00
25/04/2025
15:06:40
XTMTU
10168.66
10227.3
-58.64
-0.57
25/04/2025
18:10:11
XTMTU_CFNNTLER
2421.26
2421.26
0
0.00
25/04/2025
15:06:20
XTMTU_CFNNTLTL
15355.65
15438.36
-82.71
-0.54
25/04/2025
18:10:11
XTMTU_CFNNTLUS
2349.99
2349.99
0
0.00
25/04/2025
18:10:11
XTMTU_CFNPTLER
1603.99
1603.99
0
0.00
25/04/2025
18:10:11
XTMTU_CFNPTLUS
1556.77
1556.77
0
0.00
25/04/2025
15:07:10
XTRZM
1275.08
1276.9
-1.82
-0.14
25/04/2025
18:10:11
XTRZM_CFNNTLER
210.72
210.72
0
0.00
25/04/2025
15:06:20
XTRZM_CFNNTLTL
1341.42
1343.57
-2.15
-0.16
25/04/2025
18:10:11
XTRZM_CFNNTLUS
204.51
204.51
0
0.00
25/04/2025
18:10:11
XTRZM_CFNPTLER
200.26
200.26
0
0.00
25/04/2025
18:10:11
XTRZM_CFNPTLUS
194.37
194.37
0
0.00
25/04/2025
15:06:40
XTUMY
38623.73
38168.27
455.46
1.19
25/04/2025
18:10:11
XTUMY_CFNNTLER
8361.57
8361.57
0
0.00
25/04/2025
15:06:20
XTUMY_CFNNTLTL
53955.38
53314.7
640.68
1.20
25/04/2025
18:10:11
XTUMY_CFNNTLUS
8115.42
8115.42
0
0.00
25/04/2025
18:10:11
XTUMY_CFNPTLER
5986.09
5986.09
0
0.00
25/04/2025
18:10:11
XTUMY_CFNPTLUS
5809.87
5809.87
0
0.00
25/04/2025
15:06:36
XU030
10301.86
10365.35
-63.49
-0.61
25/04/2025
18:10:11
XU030_CFNNTLER
3183.14
3183.14
0
0.00
25/04/2025
15:08:17
XU030_CFNNTLTL
20177.41
20296.19
-118.78
-0.59
25/04/2025
18:10:11
XU030_CFNNTLUS
3089.43
3089.43
0
0.00
25/04/2025
18:10:11
XU030_CFNPTLER
1625.64
1625.64
0
0.00
25/04/2025
18:10:11
XU030_CFNPTLUS
1577.79
1577.79
0
0.00
25/04/2025
15:06:30
XU050
8326.23
8367.34
-41.11
-0.49
25/04/2025
18:10:11
XU050_CFNNTLER
2544.15
2544.15
0
0.00
25/04/2025
15:06:20
XU050_CFNNTLTL
16142.53
16221.88
-79.35
-0.49
25/04/2025
18:10:11
XU050_CFNNTLUS
2469.25
2469.25
0
0.00
25/04/2025
18:10:11
XU050_CFNPTLER
1312.29
1312.29
0
0.00
25/04/2025
18:10:11
XU050_CFNPTLUS
1273.65
1273.65
0
0.00
25/04/2025
15:09:22
XU100
9456.18
9490.9
-34.72
-0.37
25/04/2025
18:10:10
XU100_CFNNTLER
2897.28
2897.28
0
0.00
25/04/2025
15:08:17
XU100_CFNNTLTL
18404.38
18473.51
-69.13
-0.37
25/04/2025
18:10:10
XU100_CFNNTLUS
2811.99
2811.99
0
0.00
25/04/2025
18:10:10
XU100_CFNPTLER
1488.5
1488.5
0
0.00
25/04/2025
18:10:10
XU100_CFNPTLUS
1444.68
1444.68
0
0.00
25/04/2025
15:06:36
XU500
11207.42
11207.48
-0.06
-0.00
25/04/2025
18:10:11
XU500_CFNNTLER
1812.58
1812.58
0
0.00
25/04/2025
15:06:36
XU500_CFNNTLTL
11558.26
11557.26
1
0.01
25/04/2025
18:10:11
XU500_CFNNTLUS
1759.22
1759.22
0
0.00
25/04/2025
18:10:11
XU500_CFNPTLER
1757.72
1757.72
0
0.00
25/04/2025
18:10:11
XU500_CFNPTLUS
1705.97
1705.97
0
0.00
25/04/2025
15:06:30
XUGRA
9979.41
9981.44
-2.03
-0.02
25/04/2025
18:10:11
XUGRA_CFCNTLER
1597.03
1597.03
0
0.00
25/04/2025
15:05:50
XUGRA_CFCNTLTL
10178.49
10182.89
-4.4
-0.04
25/04/2025
18:10:11
XUGRA_CFCNTLUS
1550.01
1550.01
0
0.00
25/04/2025
18:10:11
XUGRA_CFCPTLER
1565.43
1565.43
0
0.00
25/04/2025
18:10:11
XUGRA_CFCPTLUS
1519.35
1519.35
0
0.00
25/04/2025
15:07:10
XUHIZ
9738.58
9752.98
-14.4
-0.15
25/04/2025
18:10:11
XUHIZ_CFNNTLER
2741.6
2741.6
0
0.00
25/04/2025
15:06:20
XUHIZ_CFNNTLTL
17463.01
17480.89
-17.88
-0.10
25/04/2025
18:10:11
XUHIZ_CFNNTLUS
2660.89
2660.89
0
0.00
25/04/2025
18:10:11
XUHIZ_CFNPTLER
1529.6
1529.6
0
0.00
25/04/2025
18:10:11
XUHIZ_CFNPTLUS
1484.57
1484.57
0
0.00
25/04/2025
15:07:10
XULAS
39201.7
39518.24
-316.54
-0.80
25/04/2025
18:10:11
XULAS_CFNNTLER
13118.35
13118.35
0
0.00
25/04/2025
15:06:20
XULAS_CFNNTLTL
83025.03
83644.65
-619.62
-0.74
25/04/2025
18:10:11
XULAS_CFNNTLUS
12732.16
12732.16
0
0.00
25/04/2025
18:10:11
XULAS_CFNPTLER
6197.82
6197.82
0
0.00
25/04/2025
18:10:11
XULAS_CFNPTLUS
6015.36
6015.36
0
0.00
27/11/2015
17:55:22
XULUS
77379.81
76773.68
606.13
0.79
25/04/2025
15:07:10
XUMAL
10912.76
10933.53
-20.77
-0.19
25/04/2025
18:10:11
XUMAL_CFNNTLER
2842.87
2842.87
0
0.00
25/04/2025
15:06:20
XUMAL_CFNNTLTL
18090.21
18126.57
-36.36
-0.20
25/04/2025
18:10:11
XUMAL_CFNNTLUS
2759.18
2759.18
0
0.00
25/04/2025
18:10:11
XUMAL_CFNPTLER
1714.75
1714.75
0
0.00
25/04/2025
18:10:11
XUMAL_CFNPTLUS
1664.27
1664.27
0
0.00
25/04/2025
15:08:17
XUSIN
12594.34
12538.54
55.8
0.45
25/04/2025
18:10:11
XUSIN_CFNNTLER
5098.34
5098.34
0
0.00
25/04/2025
15:08:17
XUSIN_CFNNTLTL
32657.72
32507.8
149.92
0.46
25/04/2025
18:10:11
XUSIN_CFNNTLUS
4948.25
4948.25
0
0.00
25/04/2025
18:10:11
XUSIN_CFNPTLER
1966.47
1966.47
0
0.00
25/04/2025
18:10:11
XUSIN_CFNPTLUS
1908.58
1908.58
0
0.00
25/04/2025
15:06:30
XUSRD
12833.52
12888.65
-55.13
-0.43
25/04/2025
18:10:11
XUSRD_CFCNTLER
2782.76
2782.76
0
0.00
25/04/2025
15:06:20
XUSRD_CFCNTLTL
17667.34
17743.31
-75.97
-0.43
25/04/2025
18:10:11
XUSRD_CFCNTLUS
2700.84
2700.84
0
0.00
25/04/2025
18:10:11
XUSRD_CFCPTLER
2021.38
2021.38
0
0.00
25/04/2025
18:10:11
XUSRD_CFCPTLUS
1961.88
1961.88
0
0.00
25/04/2025
15:06:50
XUTEK
19576.55
19618.58
-42.03
-0.21
25/04/2025
18:10:11
XUTEK_CFNNTLER
4650.65
4650.65
0
0.00
25/04/2025
15:06:20
XUTEK_CFNNTLTL
29588.68
29653.3
-64.62
-0.22
25/04/2025
18:10:11
XUTEK_CFNNTLUS
4513.75
4513.75
0
0.00
25/04/2025
18:10:11
XUTEK_CFNPTLER
3076.87
3076.87
0
0.00
25/04/2025
18:10:11
XUTEK_CFNPTLUS
2986.29
2986.29
0
0.00
25/04/2025
15:06:30
XUTUM
11316.61
11314.97
1.64
0.01
25/04/2025
18:10:11
XUTUM_CFNNTLER
3413.85
3413.85
0
0.00
25/04/2025
15:06:20
XUTUM_CFNNTLTL
21771.31
21767.23
4.08
0.02
25/04/2025
18:10:11
XUTUM_CFNNTLUS
3313.35
3313.35
0
0.00
25/04/2025
18:10:11
XUTUM_CFNPTLER
1774.57
1774.57
0
0.00
25/04/2025
18:10:11
XUTUM_CFNPTLUS
1722.33
1722.33
0
0.00
02/05/2013
04:00:00
XYEKO
0
0
0
A.D
25/04/2025
15:06:40
XYLDZ
10483.34
10506.31
-22.97
-0.22
25/04/2025
18:10:11
XYLDZ_CFNNTLER
2134.62
2134.62
0
0.00
25/04/2025
15:06:20
XYLDZ_CFNNTLTL
13584.72
13610.69
-25.97
-0.19
25/04/2025
18:10:11
XYLDZ_CFNNTLUS
2071.78
2071.78
0
0.00
25/04/2025
18:10:11
XYLDZ_CFNPTLER
1647.75
1647.75
0
0.00
25/04/2025
18:10:11
XYLDZ_CFNPTLUS
1599.24
1599.24
0
0.00
25/04/2025
15:06:40
XYORT
3042.94
3071.76
-28.82
-0.94
25/04/2025
18:10:11
XYORT_CFNNTLER
3657.96
3657.96
0
0.00
25/04/2025
15:06:20
XYORT_CFNNTLTL
23085.45
23323.73
-238.28
-1.02
25/04/2025
18:10:11
XYORT_CFNNTLUS
3550.27
3550.27
0
0.00
25/04/2025
18:10:11
XYORT_CFNPTLER
481.76
481.76
0
0.00
25/04/2025
18:10:11
XYORT_CFNPTLUS
467.57
467.57
0
0.00
25/04/2025
15:06:40
XYUZO
17155.84
17133.81
22.03
0.13
25/04/2025
18:10:11
XYUZO_CFNNTLER
3841.25
3841.25
0
0.00
25/04/2025
15:06:20
XYUZO_CFNNTLTL
24531.9
24492.39
39.51
0.16
25/04/2025
18:10:11
XYUZO_CFNNTLUS
3728.16
3728.16
0
0.00
25/04/2025
18:10:11
XYUZO_CFNPTLER
2687.17
2687.17
0
0.00
25/04/2025
18:10:11
XYUZO_CFNPTLUS
2608.06
2608.06
0
0.00
25/04/2025
15:06:40
YAPKS
999.12
1002.39
-3.27
-0.33
25/04/2025
18:10:11
YAPKS_CFCNTLER
851.12
851.12
0
0.00
25/04/2025
15:05:50
YAPKS_CFCNTLTL
1004.64
1007.99
-3.35
-0.33
25/04/2025
18:10:11
YAPKS_CFCNTLUS
914.96
914.96
0
0.00
25/04/2025
18:10:11
YAPKS_CFCPTLER
846.39
846.39
0
0.00
25/04/2025
18:10:11
YAPKS_CFCPTLUS
909.88
909.88
0
0.00
25/04/2025
17:25:00
YEOSE
1055.87
1055.87
0
0.00
25/04/2025
17:25:00
YEOSETL
1255.38
1255.38
0
0.00
04/01/2022
18:10:12
ZKEA30
3805.76
3693.68
112.08
3.03
04/01/2022
18:10:12
ZKPA30
3782.45
3637.38
145.07
3.99
04/01/2022
18:10:12
ZKPA30_CFCNTLTL
3884.94
3735.94
149
3.99
17/07/2018
04:00:00
ZPYKA
115171.48
115171.48
0
0.00
04/01/2022
18:10:12
ZPYKAT
3836.05
3694.43
141.62
3.83
04/01/2022
18:10:12
ZPYKAT_CFNNTLTL
4573.23
4404.4
168.83
3.83
05/08/2024
18:10:11
ZPYLT
12689.47
13217.07
-527.6
-3.99
05/08/2024
18:10:11
ZPYLT_CFCNTLER
2836.45
2960.35
-123.9
-4.19
05/08/2024
18:10:11
ZPYLT_CFCNTLTL
14878.02
15496.61
-618.59
-3.99
05/08/2024
18:10:11
ZPYLT_CFCNTLUS
2617.48
2726.16
-108.68
-3.99
05/08/2024
18:10:11
ZPYLT_CFCPTLER
2419.21
2524.88
-105.67
-4.19
05/08/2024
18:10:11
ZPYLT_CFCPTLUS
2232.45
2325.14
-92.69
-3.99
25/04/2025
15:06:30
ZPYTI
8690.27
8693.77
-3.5
-0.04
25/04/2025
18:10:11
ZPYTI_CFCNTLER
1467.67
1467.67
0
0.00
25/04/2025
15:05:50
ZPYTI_CFCNTLTL
9351.07
9358.12
-7.05
-0.08
25/04/2025
18:10:11
ZPYTI_CFCNTLUS
1424.47
1424.47
0
0.00
25/04/2025
18:10:11
ZPYTI_CFCPTLER
1363.48
1363.48
0
0.00
25/04/2025
18:10:11
ZPYTI_CFCPTLUS
1323.34
1323.34
0
0.00
25/04/2025
15:06:20
ZREBD
19552.18
19551.62
0.56
0.00
25/04/2025
18:10:11
ZREBD_CFMNTLER
3066.36
3066.36
0
0.00
25/04/2025
18:10:11
ZREBD_CFMNTLUS
2976.09
2976.09
0
0.00
A.D : Anlamlı Değil
BIST BUGÜN
SEANS
TAKİBİ
- AEFES170.20 (0.10)0.06%15:08:33
- AKBNK51.90 (-1.60)-2.99%15:09:20
- ASELS133.70 (-0.80)-0.59%15:09:20
- ASTOR102.50 (0.90)0.89%15:08:54
- BIMAS464.75 (1.50)0.32%15:08:34
- CIMSA46.74 (-1.08)-2.26%15:09:22
- EKGYO12.09 (0.09)0.75%15:07:40
- ENKAI62.60 (-2.15)-3.32%15:09:19
- EREGL22.40 (0.44)2.00%15:08:51
- FROTO921.50 (-0.50)-0.05%15:06:47
- GARAN103.20 (-1.50)-1.43%15:07:28
- HEKTS3.21 (0.00)0.00%15:09:23
- ISCTR10.81 (-0.13)-1.19%15:09:19
- KCHOL146.00 (-1.10)-0.75%15:08:43
- KOZAL27.24 (-0.16)-0.58%15:08:41
- KRDMD24.58 (0.12)0.49%15:09:22
- MGROS492.50 (4.25)0.87%15:08:30
- PETKM16.85 (0.08)0.48%15:09:21
- PGSUS244.00 (-0.70)-0.29%15:08:58
- SAHOL78.00 (-0.50)-0.64%15:07:54
- SASA4.15 (0.04)0.97%15:09:23
- SISE35.18 (-0.06)-0.17%15:08:34
- TAVHL232.80 (3.70)1.62%15:06:51
- TCELL93.70 (-0.45)-0.48%15:08:40
- THYAO318.75 (-2.75)-0.86%15:09:17
- TOASO203.50 (-0.50)-0.25%15:09:25
- TTKOM55.40 (-0.45)-0.81%15:07:00
- TUPRS124.80 (-0.50)-0.40%15:08:58
- ULKER112.10 (1.20)1.08%15:06:39
- YKBNK23.80 (-0.50)-2.06%15:08:34
- Veriler FOREKS tarafından 15 dk. gecikmeli sağlanmaktadır.
- Copyright ©2025 Strateji Menkul Değerler A.Ş.
