-
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 %
27/07/2024
18:05:20
AKBYS
1717.4
1701.41
15.99
0.94
27/07/2024
18:10:11
AKBYS_CFCNTLER
1047.16
1037.33
9.83
0.95
27/07/2024
18:05:20
AKBYS_CFCNTLTL
1753.72
1737.39
16.33
0.94
27/07/2024
18:10:11
AKBYS_CFCNTLUS
1033.7
1023.3
10.4
1.02
27/07/2024
18:10:11
AKBYS_CFCPTLER
1025.47
1015.84
9.63
0.95
27/07/2024
18:10:11
AKBYS_CFCPTLUS
1012.29
1002.11
10.18
1.02
27/07/2024
18:05:20
AKDOS
1442.42
1435.81
6.61
0.46
27/07/2024
18:10:11
AKDOS_CFCNTLER
1202.83
1197.22
5.61
0.47
27/07/2024
18:05:20
AKDOS_CFCNTLTL
1491.56
1484.72
6.84
0.46
27/07/2024
18:10:11
AKDOS_CFCNTLUS
1226.6
1220.07
6.53
0.54
27/07/2024
18:10:11
AKDOS_CFCPTLER
1163.2
1157.78
5.42
0.47
27/07/2024
18:10:11
AKDOS_CFCPTLUS
1186.19
1179.87
6.32
0.54
27/07/2024
18:05:20
AKSTS
1377.56
1370.36
7.2
0.53
27/07/2024
18:10:11
AKSTS_CFCNTLER
1298.83
1291.94
6.89
0.53
27/07/2024
18:05:20
AKSTS_CFCNTLTL
1416.98
1409.57
7.41
0.53
27/07/2024
18:10:11
AKSTS_CFCNTLUS
1299.85
1292.09
7.76
0.60
27/07/2024
18:10:11
AKSTS_CFCPTLER
1262.7
1256
6.7
0.53
27/07/2024
18:10:11
AKSTS_CFCPTLUS
1263.69
1256.15
7.54
0.60
27/07/2024
18:05:00
ALTKST
5409.45
5371.09
38.36
0.71
24/11/2021
04:00:00
ALTSPT
0
0
0
A.D
27/07/2024
18:05:00
ALTTHV
5476.13
5457.33
18.8
0.34
27/07/2024
15:50:00
BISTTLREF
2673.3
2662.72
10.58
0.40
27/07/2024
15:50:00
BISTTLREFK
1682.54
1676.04
6.5
0.39
24/04/2020
04:00:00
EBUSDK
0
0
0
A.D
25/06/2013
04:00:00
F
0
0
0
A.D
27/07/2024
18:05:20
GBNIE
8528.55
8524.08
4.47
0.05
27/07/2024
18:10:11
GBNIE_CFCNTLER
2409.64
2408.2
1.44
0.06
27/07/2024
18:05:20
GBNIE_CFCNTLTL
9455.56
9450.61
4.95
0.05
27/07/2024
18:10:11
GBNIE_CFCNTLUS
2128.57
2125.86
2.71
0.13
27/07/2024
18:10:11
GBNIE_CFCPTLER
2173.41
2172.1
1.31
0.06
27/07/2024
18:10:11
GBNIE_CFCPTLUS
1919.89
1917.44
2.45
0.13
27/07/2024
18:05:20
ISIST
25582.89
25690.77
-107.88
-0.42
27/07/2024
18:05:20
ISIST_CFCNTLTL
33349.3
33489.94
-140.64
-0.42
27/07/2024
18:05:20
ISKDN
7913.38
7897.95
15.43
0.20
27/07/2024
18:10:11
ISKDN_CFCNTLER
2267.27
2262.68
4.59
0.20
27/07/2024
18:05:20
ISKDN_CFCNTLTL
8896.87
8879.53
17.34
0.20
27/07/2024
18:10:11
ISKDN_CFCNTLUS
2002.8
1997.4
5.4
0.27
27/07/2024
18:10:11
ISKDN_CFCPTLER
2016.64
2012.55
4.09
0.20
27/07/2024
18:10:11
ISKDN_CFCPTLUS
1781.4
1776.6
4.8
0.27
04/01/2022
18:10:12
KAT50
3254.79
3136.71
118.08
3.76
04/01/2022
18:10:12
KAT50_CFCNTLTL
4139.57
3989.38
150.19
3.76
04/01/2022
18:10:12
KATLM
3085.17
2969.46
115.71
3.90
04/01/2022
18:10:12
KATLM_CFCNTLTL
4764.03
4585.36
178.67
3.90
04/01/2022
18:10:12
KATMP
6067.25
5907.81
159.44
2.70
04/01/2022
18:10:12
KATMP_CFENTLTL
7859.64
7653.1
206.54
2.70
27/07/2024
18:05:20
OYAKG
1072.02
1063.46
8.56
0.80
27/07/2024
18:10:11
OYAKG_CFCNTLER
1038.66
1030.29
8.37
0.81
27/07/2024
18:05:20
OYAKG_CFCNTLTL
1072.02
1063.46
8.56
0.80
27/07/2024
18:10:11
OYAKG_CFCNTLUS
1045.83
1036.7
9.13
0.88
27/07/2024
18:10:11
OYAKG_CFCPTLER
1038.66
1030.29
8.37
0.81
27/07/2024
18:10:11
OYAKG_CFCPTLUS
1045.83
1036.7
9.13
0.88
27/07/2024
18:05:20
OYAKS
1011.43
1003.98
7.45
0.74
27/07/2024
18:10:11
OYAKS_CFCNTLER
986.17
978.84
7.33
0.75
27/07/2024
18:05:20
OYAKS_CFCNTLTL
1018.86
1011.36
7.5
0.74
27/07/2024
18:10:11
OYAKS_CFCNTLUS
1004.98
996.84
8.14
0.82
27/07/2024
18:10:11
OYAKS_CFCPTLER
978.98
971.7
7.28
0.75
27/07/2024
18:10:11
OYAKS_CFCPTLUS
997.65
989.57
8.08
0.82
27/07/2024
18:05:20
QNBTE
175.29
173.37
1.92
1.11
27/07/2024
18:10:11
QNBTE_CFCNTLER
91.1
90.1
1
1.11
27/07/2024
18:05:20
QNBTE_CFCNTLTL
176.41
174.48
1.93
1.11
27/07/2024
18:10:11
QNBTE_CFCNTLUS
99.51
98.35
1.16
1.18
27/07/2024
18:10:11
QNBTE_CFCPTLER
90.52
89.53
0.99
1.11
27/07/2024
18:10:11
QNBTE_CFCPTLUS
98.88
97.72
1.16
1.19
17/07/2018
04:00:00
RK030
779.34
779.34
0
0.00
27/07/2024
18:10:10
RK030G10
566.99
566.35
0.64
0.11
27/07/2024
18:10:10
RK030G15
1250.52
1248.41
2.11
0.17
27/07/2024
18:10:10
RK030G20
2611.31
2605.42
5.89
0.23
27/07/2024
18:10:10
RK030G25
4815.85
4802.28
13.57
0.28
27/07/2024
18:10:10
RK030G30
7361.7
7336.83
24.87
0.34
27/07/2024
18:10:10
RK030T10
2548.59
2544.11
4.48
0.18
27/07/2024
18:10:10
RK030T15
3556.94
3549.6
7.34
0.21
27/07/2024
18:10:10
RK030T20
4704.3
4693.15
11.15
0.24
27/07/2024
18:10:10
RK030T25
5579.81
5564.88
14.93
0.27
27/07/2024
18:10:10
RK030T30
5764.48
5747.28
17.2
0.30
17/07/2018
04:00:00
RK100
720.39
720.39
0
0.00
27/07/2024
18:10:11
RK100G10
677.58
676.97
0.61
0.09
27/07/2024
18:10:11
RK100G15
1632.03
1629.81
2.22
0.14
27/07/2024
18:10:11
RK100G20
3677.28
3670.62
6.66
0.18
27/07/2024
18:10:11
RK100G25
6610.58
6595.63
14.95
0.23
27/07/2024
18:10:11
RK100G30
11009.31
10979.45
29.86
0.27
27/07/2024
18:10:11
RK100T10
2884.18
2879.91
4.27
0.15
27/07/2024
18:10:11
RK100T15
4277.79
4270.72
7.07
0.17
27/07/2024
18:10:11
RK100T20
5953.97
5943.12
10.85
0.18
27/07/2024
18:10:11
RK100T25
6808.7
6795.13
13.57
0.20
27/07/2024
18:10:11
RK100T30
7646.1
7629.55
16.55
0.22
17/07/2018
04:00:00
SL030
1295.7
1295.7
0
0.00
27/07/2024
18:10:10
SL030KA2X
21815.42
21730.93
84.49
0.39
27/07/2024
18:10:10
SL030KI1X
553.72
553.85
-0.13
-0.02
27/07/2024
18:10:10
SL030KI2X
50.51
50.59
-0.08
-0.16
17/07/2018
04:00:00
SL100
1263.73
1263.73
0
0.00
27/07/2024
18:10:11
SL100KA2X
29310.24
29236.33
73.91
0.25
27/07/2024
18:10:11
SL100KI1X
514.36
514.13
0.23
0.04
27/07/2024
18:10:11
SL100KI2X
45.94
45.96
-0.02
-0.04
27/07/2024
17:25:00
SUOSE
1015.58
1015.23
0.35
0.03
27/07/2024
17:25:00
SUOSETL
1041.01
1041.44
-0.43
-0.04
19/06/2020
04:00:00
TDDEG
0
0
0
A.D
20/12/2021
04:00:00
TIMEX
2252.45
2252.45
0
0.00
20/12/2021
04:00:00
TIMEX_CFCNTLTL
2887.84
2887.84
0
0.00
02/05/2013
04:00:00
TLM05
0
0
0
A.D
27/07/2024
15:50:00
TLREF
48.33
48.92
-0.59
-1.21
27/07/2024
15:50:00
TLREFK
47.22
46.77
0.45
0.96
02/05/2013
04:00:00
TSKEN
25144.85
25144.85
0
0.00
02/11/2019
04:00:00
TUZUNT1
0
0
0
A.D
27/07/2024
18:05:20
X030C
11829.48
11799.82
29.66
0.25
27/07/2024
18:10:10
X030C_CFCNTLER
2566.61
2559.98
6.63
0.26
27/07/2024
18:05:20
X030C_CFCNTLTL
13462.86
13429.11
33.75
0.25
27/07/2024
18:10:10
X030C_CFCNTLUS
2376.97
2369.24
7.73
0.33
27/07/2024
18:10:10
X030C_CFCPTLER
2255.22
2249.39
5.83
0.26
27/07/2024
18:10:10
X030C_CFCPTLUS
2088.59
2081.79
6.8
0.33
27/07/2024
18:05:20
X030EA
22914.24
22809.84
104.4
0.46
27/07/2024
18:10:10
X030EA_CFENTLER
4368.46
4348.23
20.23
0.47
27/07/2024
18:10:10
X030EA_CFENTLUS
4045.69
4024.24
21.45
0.53
27/07/2024
18:05:20
X030S
12102.94
12072.64
30.3
0.25
27/07/2024
18:10:10
X030S_CFCNTLER
3134.46
3126.37
8.09
0.26
27/07/2024
18:05:20
X030S_CFCNTLTL
16441.43
16400.27
41.16
0.25
27/07/2024
18:10:10
X030S_CFCNTLUS
2902.86
2893.43
9.43
0.33
27/07/2024
18:10:10
X030S_CFCPTLER
2307.35
2301.4
5.95
0.26
27/07/2024
18:10:10
X030S_CFCPTLUS
2136.87
2129.92
6.95
0.33
27/07/2024
18:05:20
X100C
10891.42
10871.48
19.94
0.18
27/07/2024
18:10:11
X100C_CFCNTLER
2335.14
2330.69
4.45
0.19
27/07/2024
18:05:20
X100C_CFCNTLTL
12248.71
12226.29
22.42
0.18
27/07/2024
18:10:11
X100C_CFCNTLUS
2162.61
2157.03
5.58
0.26
27/07/2024
18:10:11
X100C_CFCPTLER
2076.38
2072.42
3.96
0.19
27/07/2024
18:10:11
X100C_CFCPTLUS
1922.97
1918.01
4.96
0.26
27/07/2024
18:05:20
X100S
10893.64
10873.7
19.94
0.18
27/07/2024
18:10:11
X100S_CFCNTLER
2779.28
2773.98
5.3
0.19
27/07/2024
18:05:20
X100S_CFCNTLTL
14578.37
14551.68
26.69
0.18
27/07/2024
18:10:11
X100S_CFCNTLUS
2573.93
2567.29
6.64
0.26
27/07/2024
18:10:11
X100S_CFCPTLER
2076.8
2072.85
3.95
0.19
27/07/2024
18:10:11
X100S_CFCPTLUS
1923.36
1918.4
4.96
0.26
27/07/2024
18:05:16
X10XB
12739.6
12706.91
32.69
0.26
27/07/2024
18:10:11
X10XB_CFNNTLER
2771.46
2764.14
7.32
0.26
27/07/2024
18:05:16
X10XB_CFNNTLTL
14537.37
14500.07
37.3
0.26
27/07/2024
18:10:11
X10XB_CFNNTLUS
2566.69
2558.18
8.51
0.33
27/07/2024
18:10:11
X10XB_CFNPTLER
2428.73
2422.31
6.42
0.27
27/07/2024
18:10:11
X10XB_CFNPTLUS
2249.28
2241.82
7.46
0.33
27/11/2015
04:00:00
XA030
106098.09
106098.09
0
0.00
27/11/2015
04:00:00
XA100
85779.66
85779.66
0
0.00
27/07/2024
18:05:20
XAKUR
41844.02
41959.29
-115.27
-0.27
27/07/2024
18:10:11
XAKUR_CFNNTLER
9449.73
9475.05
-25.32
-0.27
27/07/2024
18:05:20
XAKUR_CFNNTLTL
49567.47
49704.02
-136.55
-0.27
27/07/2024
18:10:11
XAKUR_CFNNTLUS
8751.53
8769.06
-17.53
-0.20
27/07/2024
18:10:11
XAKUR_CFNPTLER
7977.3
7998.68
-21.38
-0.27
27/07/2024
18:10:11
XAKUR_CFNPTLUS
7387.89
7402.69
-14.8
-0.20
27/11/2015
04:00:00
XARKU
99658.41
99658.41
0
0.00
27/07/2024
18:05:20
XBANA
30948.32
31092.79
-144.47
-0.46
27/07/2024
18:10:11
XBANA_CFNNTLER
6338.99
6368.1
-29.11
-0.46
27/07/2024
18:05:20
XBANA_CFNNTLTL
33250.44
33405.65
-155.21
-0.46
27/07/2024
18:10:11
XBANA_CFNNTLUS
5870.63
5893.61
-22.98
-0.39
27/07/2024
18:10:11
XBANA_CFNPTLER
5900.11
5927.2
-27.09
-0.46
27/07/2024
18:10:11
XBANA_CFNPTLUS
5464.17
5485.57
-21.4
-0.39
27/07/2024
18:05:16
XBANK
15066.67
15004
62.67
0.42
27/07/2024
18:10:11
XBANK_CFNNTLER
4936.66
4915.76
20.9
0.43
27/07/2024
18:05:16
XBANK_CFNNTLTL
25894.7
25786.99
107.71
0.42
27/07/2024
18:10:11
XBANK_CFNNTLUS
4571.91
4549.49
22.42
0.49
27/07/2024
18:10:11
XBANK_CFNPTLER
2872.37
2860.2
12.17
0.43
27/07/2024
18:10:11
XBANK_CFNPTLUS
2660.14
2647.09
13.05
0.49
27/07/2024
18:05:20
XBLSM
6002.89
5955.1
47.79
0.80
27/07/2024
18:10:11
XBLSM_CFNNTLER
1802.79
1788.3
14.49
0.81
27/07/2024
18:05:20
XBLSM_CFNNTLTL
9456.33
9381.05
75.28
0.80
27/07/2024
18:10:11
XBLSM_CFNNTLUS
1669.59
1655.06
14.53
0.88
27/07/2024
18:10:11
XBLSM_CFNPTLER
1144.41
1135.22
9.19
0.81
27/07/2024
18:10:11
XBLSM_CFNPTLUS
1059.86
1050.63
9.23
0.88
27/11/2015
04:00:00
XBN10
139939.24
139939.24
0
0.00
15/03/2006
04:00:00
XBOLG
0
0
0
A.D
27/07/2024
18:05:20
XELKT
561.64
556.62
5.02
0.90
27/07/2024
18:10:11
XELKT_CFNNTLER
159.86
158.42
1.44
0.91
27/07/2024
18:05:20
XELKT_CFNNTLTL
838.53
831.04
7.49
0.90
27/07/2024
18:10:11
XELKT_CFNNTLUS
148.05
146.62
1.43
0.98
27/07/2024
18:10:11
XELKT_CFNPTLER
107.07
106.11
0.96
0.90
27/07/2024
18:10:11
XELKT_CFNPTLUS
99.16
98.2
0.96
0.98
27/07/2024
18:05:20
XELOC
9322.08
9362.9
-40.82
-0.44
27/07/2024
18:10:11
XELOC_CFCNTLER
1893.78
1901.92
-8.14
-0.43
27/07/2024
18:05:20
XELOC_CFCNTLTL
9933.58
9977.07
-43.49
-0.44
27/07/2024
18:10:11
XELOC_CFCNTLUS
1753.85
1760.21
-6.36
-0.36
27/07/2024
18:10:11
XELOC_CFCPTLER
1777.2
1784.84
-7.64
-0.43
27/07/2024
18:10:11
XELOC_CFCPTLUS
1645.89
1651.86
-5.97
-0.36
27/07/2024
18:05:20
XELOS
9082.51
9102.94
-20.43
-0.22
27/07/2024
18:10:11
XELOS_CFCNTLER
1845.2
1849.21
-4.01
-0.22
27/07/2024
18:05:20
XELOS_CFCNTLTL
9678.77
9700.53
-21.76
-0.22
27/07/2024
18:10:11
XELOS_CFCNTLUS
1708.86
1711.42
-2.56
-0.15
27/07/2024
18:10:11
XELOS_CFCPTLER
1731.52
1735.29
-3.77
-0.22
27/07/2024
18:10:11
XELOS_CFCPTLUS
1603.59
1605.99
-2.4
-0.15
27/07/2024
18:05:20
XELOT
9325.61
9366.44
-40.83
-0.44
27/07/2024
18:10:11
XELOT_CFNNTLER
1894.27
1902.42
-8.15
-0.43
27/07/2024
18:05:20
XELOT_CFNNTLTL
9936.17
9979.67
-43.5
-0.44
27/07/2024
18:10:11
XELOT_CFNNTLUS
1754.31
1760.67
-6.36
-0.36
27/07/2024
18:10:11
XELOT_CFNPTLER
1777.87
1785.52
-7.65
-0.43
27/07/2024
18:10:11
XELOT_CFNPTLUS
1646.51
1652.48
-5.97
-0.36
27/07/2024
18:05:20
XFINK
4206.44
4195.85
10.59
0.25
27/07/2024
18:10:11
XFINK_CFNNTLER
1342.62
1339.14
3.48
0.26
27/07/2024
18:05:20
XFINK_CFNNTLTL
7042.58
7024.85
17.73
0.25
27/07/2024
18:10:11
XFINK_CFNNTLUS
1243.42
1239.36
4.06
0.33
27/07/2024
18:10:11
XFINK_CFNPTLER
801.93
799.85
2.08
0.26
27/07/2024
18:10:11
XFINK_CFNPTLUS
742.68
740.26
2.42
0.33
27/07/2024
18:05:20
XGIDA
14410.07
14516.5
-106.43
-0.73
27/07/2024
18:10:11
XGIDA_CFNNTLER
4158.5
4188.9
-30.4
-0.73
27/07/2024
18:05:20
XGIDA_CFNNTLTL
21812.94
21974.05
-161.11
-0.73
27/07/2024
18:10:11
XGIDA_CFNNTLUS
3851.25
3876.79
-25.54
-0.66
27/07/2024
18:10:11
XGIDA_CFNPTLER
2747.19
2767.27
-20.08
-0.73
27/07/2024
18:10:11
XGIDA_CFNPTLUS
2544.21
2561.08
-16.87
-0.66
27/07/2024
18:05:20
XGMYO
3238.15
3227.08
11.07
0.34
27/07/2024
18:10:11
XGMYO_CFNNTLER
1258.02
1253.63
4.39
0.35
27/07/2024
18:05:20
XGMYO_CFNNTLTL
6598.81
6576.25
22.56
0.34
27/07/2024
18:10:11
XGMYO_CFNNTLUS
1165.07
1160.22
4.85
0.42
27/07/2024
18:10:11
XGMYO_CFNPTLER
617.33
615.18
2.15
0.35
27/07/2024
18:10:11
XGMYO_CFNPTLUS
571.72
569.34
2.38
0.42
27/07/2024
18:05:20
XHARZ
95663.74
94899.71
764.03
0.81
27/07/2024
18:10:11
XHARZ_CFCNTLER
22707.24
22524.19
183.05
0.81
27/07/2024
18:05:20
XHARZ_CFCNTLTL
119108.2
118156.93
951.27
0.81
27/07/2024
18:10:11
XHARZ_CFCNTLUS
21029.49
20845.91
183.58
0.88
27/07/2024
18:10:11
XHARZ_CFCPTLER
18237.7
18090.68
147.02
0.81
27/07/2024
18:10:11
XHARZ_CFCPTLUS
16890.19
16742.74
147.45
0.88
27/07/2024
18:05:20
XHOLD
10065.86
10041.63
24.23
0.24
27/07/2024
18:10:11
XHOLD_CFNNTLER
2738.67
2731.87
6.8
0.25
27/07/2024
18:05:20
XHOLD_CFNNTLTL
14365.38
14330.8
34.58
0.24
27/07/2024
18:10:11
XHOLD_CFNNTLUS
2536.32
2528.32
8
0.32
27/07/2024
18:10:11
XHOLD_CFNPTLER
1918.99
1914.23
4.76
0.25
27/07/2024
18:10:11
XHOLD_CFNPTLUS
1777.21
1771.6
5.61
0.32
27/11/2015
17:55:22
XIKIU
18355.87
18265.52
90.35
0.49
27/07/2024
18:05:20
XILTM
2663.94
2695.02
-31.08
-1.15
27/07/2024
18:10:11
XILTM_CFNNTLER
1089.15
1101.78
-12.63
-1.15
27/07/2024
18:05:20
XILTM_CFNNTLTL
5713.01
5779.67
-66.66
-1.15
27/07/2024
18:10:11
XILTM_CFNNTLUS
1008.68
1019.68
-11
-1.08
27/07/2024
18:10:11
XILTM_CFNPTLER
507.86
513.75
-5.89
-1.15
27/07/2024
18:10:11
XILTM_CFNPTLUS
470.34
475.47
-5.13
-1.08
27/07/2024
18:05:20
XINSA
10494.54
10623.29
-128.75
-1.21
27/07/2024
18:10:11
XINSA_CFNNTLER
2668.61
2701.15
-32.54
-1.20
27/07/2024
18:05:20
XINSA_CFNNTLTL
13997.91
14169.64
-171.73
-1.21
27/07/2024
18:10:11
XINSA_CFNNTLUS
2471.44
2499.89
-28.45
-1.14
27/07/2024
18:10:11
XINSA_CFNPTLER
2000.72
2025.11
-24.39
-1.20
27/07/2024
18:10:11
XINSA_CFNPTLUS
1852.89
1874.22
-21.33
-1.14
27/07/2024
18:05:16
XK030
10595.41
10529.62
65.79
0.62
27/07/2024
18:10:11
XK030_CFCNTLER
2168.12
2154.49
13.63
0.63
27/07/2024
18:05:16
XK030_CFCNTLTL
11372.6
11301.98
70.62
0.62
27/07/2024
18:10:11
XK030_CFCNTLUS
2007.92
1993.96
13.96
0.70
27/07/2024
18:10:11
XK030_CFCPTLER
2019.95
2007.26
12.69
0.63
27/07/2024
18:10:11
XK030_CFCPTLUS
1870.7
1857.69
13.01
0.70
27/07/2024
18:05:20
XK030EA
8365.52
8282.78
82.74
1.00
27/07/2024
18:10:11
XK030EA_CFENTLER
1594.83
1578.94
15.89
1.01
27/07/2024
18:10:11
XK030EA_CFENTLUS
1477
1461.3
15.7
1.07
27/07/2024
18:05:16
XK050
10442.29
10390.04
52.25
0.50
27/07/2024
18:10:11
XK050_CFCNTLER
2141.11
2130.23
10.88
0.51
27/07/2024
18:05:16
XK050_CFCNTLTL
11230.94
11174.74
56.2
0.50
27/07/2024
18:10:11
XK050_CFCNTLUS
1982.91
1971.51
11.4
0.58
27/07/2024
18:10:11
XK050_CFCPTLER
1990.76
1980.65
10.11
0.51
27/07/2024
18:10:11
XK050_CFCPTLUS
1843.67
1833.07
10.6
0.58
27/07/2024
18:05:20
XK100
10054.41
10012
42.41
0.42
27/07/2024
18:10:11
XK100_CFCNTLER
2049.82
2041.02
8.8
0.43
27/07/2024
18:05:20
XK100_CFCNTLTL
10752.08
10706.73
45.35
0.42
27/07/2024
18:10:11
XK100_CFCNTLUS
1898.36
1888.94
9.42
0.50
27/07/2024
18:10:11
XK100_CFCPTLER
1916.81
1908.58
8.23
0.43
27/07/2024
18:10:11
XK100_CFCPTLUS
1775.19
1766.37
8.82
0.50
27/07/2024
18:05:20
XKAGT
6071.63
6135.75
-64.12
-1.05
27/07/2024
18:10:11
XKAGT_CFNNTLER
1818.82
1837.89
-19.07
-1.04
27/07/2024
18:05:20
XKAGT_CFNNTLTL
9540.43
9641.19
-100.76
-1.05
27/07/2024
18:10:11
XKAGT_CFNNTLUS
1684.44
1700.95
-16.51
-0.97
27/07/2024
18:10:11
XKAGT_CFNPTLER
1157.52
1169.65
-12.13
-1.04
27/07/2024
18:10:11
XKAGT_CFNPTLUS
1071.99
1082.5
-10.51
-0.97
27/07/2024
18:05:20
XKMYA
13048.14
12953.77
94.37
0.73
27/07/2024
18:10:11
XKMYA_CFNNTLER
8336.41
8275.49
60.92
0.74
27/07/2024
18:05:20
XKMYA_CFNNTLTL
43727.66
43411.39
316.27
0.73
27/07/2024
18:10:11
XKMYA_CFNNTLUS
7720.46
7658.88
61.58
0.80
27/07/2024
18:10:11
XKMYA_CFNPTLER
2487.55
2469.37
18.18
0.74
27/07/2024
18:10:11
XKMYA_CFNPTLUS
2303.75
2285.38
18.37
0.80
27/07/2024
18:05:20
XKOBI
26864.34
26696.34
168
0.63
27/07/2024
18:10:11
XKOBI_CFNNTLER
5301.52
5267.97
33.55
0.64
27/07/2024
18:05:20
XKOBI_CFNNTLTL
27808.49
27634.59
173.9
0.63
27/07/2024
18:10:11
XKOBI_CFNNTLUS
4909.81
4875.45
34.36
0.70
27/07/2024
18:10:11
XKOBI_CFNPTLER
5121.52
5089.11
32.41
0.64
27/07/2024
18:10:11
XKOBI_CFNPTLUS
4743.11
4709.92
33.19
0.70
27/07/2024
18:05:16
XKTMT
11301.1
11211.04
90.06
0.80
27/07/2024
18:10:11
XKTMT_CFCNTLER
2248.11
2230.03
18.08
0.81
27/07/2024
18:05:16
XKTMT_CFCNTLTL
11792.21
11698.24
93.97
0.80
27/07/2024
18:10:11
XKTMT_CFCNTLUS
2082.01
2063.87
18.14
0.88
27/07/2024
18:10:11
XKTMT_CFCPTLER
2154.49
2137.15
17.34
0.81
27/07/2024
18:10:11
XKTMT_CFCPTLUS
1995.3
1977.92
17.38
0.88
27/07/2024
18:05:20
XKTUM
10411.18
10371.51
39.67
0.38
27/07/2024
18:10:11
XKTUM_CFNNTLER
2142.11
2133.79
8.32
0.39
27/07/2024
18:05:20
XKTUM_CFNNTLTL
11236.19
11193.38
42.81
0.38
27/07/2024
18:10:11
XKTUM_CFNNTLUS
1983.84
1974.8
9.04
0.46
27/07/2024
18:10:11
XKTUM_CFNPTLER
1984.83
1977.11
7.72
0.39
27/07/2024
18:10:11
XKTUM_CFNPTLUS
1838.17
1829.8
8.37
0.46
27/07/2024
18:05:20
XKURY
9028.91
8995.15
33.76
0.38
27/07/2024
18:10:11
XKURY_CFNNTLER
3089.88
3078.09
11.79
0.38
27/07/2024
18:05:20
XKURY_CFNNTLTL
16207.61
16147
60.61
0.38
27/07/2024
18:10:11
XKURY_CFNNTLUS
2861.58
2848.74
12.84
0.45
27/07/2024
18:10:11
XKURY_CFNPTLER
1721.31
1714.74
6.57
0.38
27/07/2024
18:10:11
XKURY_CFNPTLUS
1594.13
1586.97
7.16
0.45
27/07/2024
18:05:16
XLBNK
13371.95
13309.61
62.34
0.47
27/07/2024
18:10:11
XLBNK_CFNNTLER
2906.5
2892.73
13.77
0.48
27/07/2024
18:05:16
XLBNK_CFNNTLTL
15245.69
15174.61
71.08
0.47
27/07/2024
18:10:11
XLBNK_CFNNTLUS
2691.75
2677.19
14.56
0.54
27/07/2024
18:10:11
XLBNK_CFNPTLER
2549.28
2537.2
12.08
0.48
27/07/2024
18:10:11
XLBNK_CFNPTLUS
2360.92
2348.16
12.76
0.54
27/07/2024
18:05:20
XMADN
6993.93
6974.49
19.44
0.28
27/07/2024
18:10:11
XMADN_CFNNTLER
1584.44
1579.91
4.53
0.29
27/07/2024
18:05:20
XMADN_CFNNTLTL
8310.99
8287.88
23.11
0.28
27/07/2024
18:10:11
XMADN_CFNNTLUS
1467.37
1462.19
5.18
0.35
27/07/2024
18:10:11
XMADN_CFNPTLER
1333.35
1329.54
3.81
0.29
27/07/2024
18:10:11
XMADN_CFNPTLUS
1234.83
1230.48
4.35
0.35
27/07/2024
18:05:20
XMANA
18630.44
18750.87
-120.43
-0.64
27/07/2024
18:10:11
XMANA_CFNNTLER
9080.79
9138.79
-58
-0.63
27/07/2024
18:05:20
XMANA_CFNNTLTL
47632.22
47940.11
-307.89
-0.64
27/07/2024
18:10:11
XMANA_CFNNTLUS
8409.84
8457.86
-48.02
-0.57
27/07/2024
18:10:11
XMANA_CFNPTLER
3551.78
3574.47
-22.69
-0.63
27/07/2024
18:10:11
XMANA_CFNPTLUS
3289.35
3308.13
-18.78
-0.57
27/07/2024
18:05:20
XMESY
24099.12
23848.66
250.46
1.05
27/07/2024
18:10:11
XMESY_CFNNTLER
11225.11
11107.6
117.51
1.06
27/07/2024
18:05:20
XMESY_CFNNTLTL
58879.99
58268.05
611.94
1.05
27/07/2024
18:10:11
XMESY_CFNNTLUS
10395.73
10279.98
115.75
1.13
27/07/2024
18:10:11
XMESY_CFNPTLER
4594.35
4546.26
48.09
1.06
27/07/2024
18:10:11
XMESY_CFNPTLUS
4254.89
4207.52
47.37
1.13
20/12/2021
04:00:00
XPGIP
5369.28
5369.28
0
0.00
20/12/2021
04:00:00
XPGIP_CFNNTLTL
5386.39
5386.39
0
0.00
27/07/2024
18:05:20
XSADA
83945.51
83752.45
193.06
0.23
27/07/2024
18:10:11
XSADA_CFNNTLER
30002.57
29931.31
71.26
0.24
27/07/2024
18:05:20
XSADA_CFNNTLTL
157375
157013.06
361.94
0.23
27/07/2024
18:10:11
XSADA_CFNNTLUS
27785.79
27701.13
84.66
0.31
27/07/2024
18:10:11
XSADA_CFNPTLER
16003.69
15965.68
38.01
0.24
27/07/2024
18:10:11
XSADA_CFNPTLUS
14821.24
14776.08
45.16
0.31
27/07/2024
18:05:20
XSANK
18541.02
18405.16
135.86
0.74
27/07/2024
18:10:11
XSANK_CFNNTLER
5418.94
5378.82
40.12
0.75
27/07/2024
18:05:20
XSANK_CFNNTLTL
28424.4
28216.12
208.28
0.74
27/07/2024
18:10:11
XSANK_CFNNTLUS
5018.55
4978.05
40.5
0.81
27/07/2024
18:10:11
XSANK_CFNPTLER
3534.73
3508.57
26.16
0.75
27/07/2024
18:10:11
XSANK_CFNPTLUS
3273.56
3247.14
26.42
0.81
27/07/2024
18:05:20
XSANT
11264.14
11330.46
-66.32
-0.59
27/07/2024
18:10:11
XSANT_CFNNTLER
2189.41
2202.14
-12.73
-0.58
27/07/2024
18:05:20
XSANT_CFNNTLTL
11484.3
11551.92
-67.62
-0.59
27/07/2024
18:10:11
XSANT_CFNNTLUS
2027.64
2038.06
-10.42
-0.51
27/07/2024
18:10:11
XSANT_CFNPTLER
2147.44
2159.92
-12.48
-0.58
27/07/2024
18:10:11
XSANT_CFNPTLUS
1988.77
1998.98
-10.21
-0.51
27/07/2024
18:05:20
XSAYD
5163.46
5150.43
13.03
0.25
27/07/2024
18:10:11
XSAYD_CFNNTLER
997.91
995.32
2.59
0.26
27/07/2024
18:05:20
XSAYD_CFNNTLTL
5234.44
5221.23
13.21
0.25
27/07/2024
18:10:11
XSAYD_CFNNTLUS
924.18
921.16
3.02
0.33
27/07/2024
18:10:11
XSAYD_CFNPTLER
984.38
981.82
2.56
0.26
27/07/2024
18:10:11
XSAYD_CFNPTLUS
911.65
908.67
2.98
0.33
27/07/2024
18:05:20
XSBAL
10467.26
10188.37
278.89
2.74
27/07/2024
18:10:11
XSBAL_CFNNTLER
2208.09
2149.09
59
2.75
27/07/2024
18:05:20
XSBAL_CFNNTLTL
11582.27
11273.66
308.61
2.74
27/07/2024
18:10:11
XSBAL_CFNNTLUS
2044.94
1988.96
55.98
2.81
27/07/2024
18:10:11
XSBAL_CFNPTLER
1995.52
1942.2
53.32
2.75
27/07/2024
18:10:11
XSBAL_CFNPTLUS
1848.08
1797.49
50.59
2.81
27/07/2024
18:05:20
XSBUR
19235.77
19313.49
-77.72
-0.40
27/07/2024
18:10:11
XSBUR_CFNNTLER
6182.65
6207.16
-24.51
-0.39
27/07/2024
18:05:20
XSBUR_CFNNTLTL
32430.38
32561.4
-131.02
-0.40
27/07/2024
18:10:11
XSBUR_CFNNTLUS
5725.84
5744.67
-18.83
-0.33
27/07/2024
18:10:11
XSBUR_CFNPTLER
3667.18
3681.72
-14.54
-0.39
27/07/2024
18:10:11
XSBUR_CFNPTLUS
3396.23
3407.39
-11.16
-0.33
27/07/2024
18:05:16
XSD25
15848.83
15876.16
-27.33
-0.17
27/07/2024
18:10:11
XSD25_CFCNTLER
3184.43
3189.68
-5.25
-0.16
27/07/2024
18:05:16
XSD25_CFCNTLTL
16703.56
16732.36
-28.8
-0.17
27/07/2024
18:10:11
XSD25_CFCNTLUS
2949.14
2952.02
-2.88
-0.10
27/07/2024
18:10:11
XSD25_CFCPTLER
3021.48
3026.46
-4.98
-0.16
27/07/2024
18:10:11
XSD25_CFCPTLUS
2798.24
2800.96
-2.72
-0.10
27/07/2024
18:05:20
XSDNZ
9587.72
9851.51
-263.79
-2.68
27/07/2024
18:10:11
XSDNZ_CFNNTLER
1870.47
1921.78
-51.31
-2.67
27/07/2024
18:05:20
XSDNZ_CFNNTLTL
9811.32
10081.26
-269.94
-2.68
27/07/2024
18:10:11
XSDNZ_CFNNTLUS
1732.27
1778.59
-46.32
-2.60
27/07/2024
18:10:11
XSDNZ_CFNPTLER
1827.84
1877.99
-50.15
-2.67
27/07/2024
18:10:11
XSDNZ_CFNPTLUS
1692.79
1738.06
-45.27
-2.60
27/07/2024
18:05:20
XSGRT
61329.96
63231
-1901.04
-3.01
27/07/2024
18:10:11
XSGRT_CFNNTLER
25269.25
26050.55
-781.3
-3.00
27/07/2024
18:05:20
XSGRT_CFNNTLTL
132546.93
136655.48
-4108.55
-3.01
27/07/2024
18:10:11
XSGRT_CFNNTLUS
23402.2
24109.53
-707.33
-2.93
27/07/2024
18:10:11
XSGRT_CFNPTLER
11692.18
12053.69
-361.51
-3.00
27/07/2024
18:10:11
XSGRT_CFNPTLUS
10828.29
11155.57
-327.28
-2.93
27/07/2024
18:05:20
XSIST
13998.58
13967.2
31.38
0.22
27/07/2024
18:10:11
XSIST_CFNNTLER
3720.19
3711.58
8.61
0.23
27/07/2024
18:05:20
XSIST_CFNNTLTL
19513.85
19470.11
43.74
0.22
27/07/2024
18:10:11
XSIST_CFNNTLUS
3445.32
3435.03
10.29
0.30
27/07/2024
18:10:11
XSIST_CFNPTLER
2668.74
2662.56
6.18
0.23
27/07/2024
18:10:11
XSIST_CFNPTLUS
2471.56
2464.17
7.39
0.30
27/07/2024
18:05:20
XSIZM
17022.84
17054.99
-32.15
-0.19
27/07/2024
18:10:11
XSIZM_CFNNTLER
4421.95
4429.97
-8.02
-0.18
27/07/2024
18:05:20
XSIZM_CFNNTLTL
23194.83
23238.64
-43.81
-0.19
27/07/2024
18:10:11
XSIZM_CFNNTLUS
4095.23
4099.89
-4.66
-0.11
27/07/2024
18:10:11
XSIZM_CFNPTLER
3245.3
3251.18
-5.88
-0.18
27/07/2024
18:10:11
XSIZM_CFNPTLUS
3005.52
3008.94
-3.42
-0.11
27/07/2024
18:05:20
XSKAY
34216.67
34348.61
-131.94
-0.38
27/07/2024
18:10:11
XSKAY_CFNNTLER
8525.82
8558.05
-32.23
-0.38
27/07/2024
18:05:20
XSKAY_CFNNTLTL
44721.2
44893.65
-172.45
-0.38
27/07/2024
18:10:11
XSKAY_CFNNTLUS
7895.88
7920.39
-24.51
-0.31
27/07/2024
18:10:11
XSKAY_CFNPTLER
6523.2
6547.86
-24.66
-0.38
27/07/2024
18:10:11
XSKAY_CFNPTLUS
6041.22
6059.98
-18.76
-0.31
27/07/2024
18:05:20
XSKOC
27047.86
26790.01
257.85
0.96
27/07/2024
18:10:11
XSKOC_CFNNTLER
11471.12
11360.91
110.21
0.97
27/07/2024
18:05:20
XSKOC_CFNNTLTL
60170.44
59596.84
573.6
0.96
27/07/2024
18:10:11
XSKOC_CFNNTLUS
10623.57
10514.41
109.16
1.04
27/07/2024
18:10:11
XSKOC_CFNPTLER
5156.51
5106.96
49.55
0.97
27/07/2024
18:10:11
XSKOC_CFNPTLUS
4775.51
4726.45
49.06
1.04
27/07/2024
18:05:20
XSKON
10338.51
10404.22
-65.71
-0.63
27/07/2024
18:10:11
XSKON_CFNNTLER
2111.68
2124.94
-13.26
-0.62
27/07/2024
18:05:20
XSKON_CFNNTLTL
11076.59
11146.99
-70.4
-0.63
27/07/2024
18:10:11
XSKON_CFNNTLUS
1955.66
1966.62
-10.96
-0.56
27/07/2024
18:10:11
XSKON_CFNPTLER
1970.97
1983.35
-12.38
-0.62
27/07/2024
18:10:11
XSKON_CFNPTLUS
1825.34
1835.57
-10.23
-0.56
27/07/2024
18:05:20
XSMNS
4297.1
4244.2
52.9
1.25
27/07/2024
18:10:11
XSMNS_CFNNTLER
957.96
946.1
11.86
1.25
27/07/2024
18:05:20
XSMNS_CFNNTLTL
5024.86
4963.01
61.85
1.25
27/07/2024
18:10:11
XSMNS_CFNNTLUS
887.18
875.6
11.58
1.32
27/07/2024
18:10:11
XSMNS_CFNPTLER
819.22
809.07
10.15
1.25
27/07/2024
18:10:11
XSMNS_CFNPTLUS
758.69
748.79
9.9
1.32
27/07/2024
18:05:20
XSPOR
4573.66
4630.28
-56.62
-1.22
27/07/2024
18:10:11
XSPOR_CFNNTLER
1309.8
1325.91
-16.11
-1.22
27/07/2024
18:05:20
XSPOR_CFNNTLTL
6870.4
6955.46
-85.06
-1.22
27/07/2024
18:10:11
XSPOR_CFNNTLUS
1213.02
1227.12
-14.1
-1.15
27/07/2024
18:10:11
XSPOR_CFNPTLER
871.94
882.67
-10.73
-1.22
27/07/2024
18:10:11
XSPOR_CFNPTLUS
807.52
816.9
-9.38
-1.15
27/07/2024
18:05:16
XSRDK
12763.2
12691.98
71.22
0.56
27/07/2024
18:10:11
XSRDK_CFCNTLER
2652.8
2637.8
15
0.57
27/07/2024
18:05:16
XSRDK_CFCNTLTL
13914.95
13837.3
77.65
0.56
27/07/2024
18:10:11
XSRDK_CFCNTLUS
2456.79
2441.25
15.54
0.64
27/07/2024
18:10:11
XSRDK_CFCPTLER
2433.22
2419.46
13.76
0.57
27/07/2024
18:10:11
XSRDK_CFCPTLUS
2253.44
2239.19
14.25
0.64
27/07/2024
18:05:20
XSTKR
40985.12
40733.65
251.47
0.62
27/07/2024
18:10:11
XSTKR_CFNNTLER
8829.94
8775.1
54.84
0.62
27/07/2024
18:05:20
XSTKR_CFNNTLTL
46316.42
46032.24
284.18
0.62
27/07/2024
18:10:11
XSTKR_CFNNTLUS
8177.53
8121.27
56.26
0.69
27/07/2024
18:10:11
XSTKR_CFNPTLER
7813.56
7765.03
48.53
0.62
27/07/2024
18:10:11
XSTKR_CFNPTLUS
7236.25
7186.46
49.79
0.69
02/05/2013
04:00:00
XSVNM
0
0
0
A.D
27/07/2024
18:05:20
XTAST
13954.46
13805.19
149.27
1.08
27/07/2024
18:10:11
XTAST_CFNNTLER
7988.5
7902.45
86.05
1.09
27/07/2024
18:05:20
XTAST_CFNNTLTL
41902.76
41454.52
448.24
1.08
27/07/2024
18:10:11
XTAST_CFNNTLUS
7398.26
7313.64
84.62
1.16
27/07/2024
18:10:11
XTAST_CFNPTLER
2660.33
2631.67
28.66
1.09
27/07/2024
18:10:11
XTAST_CFNPTLUS
2463.77
2435.59
28.18
1.16
27/07/2024
18:05:20
XTCRT
28736.27
28876.91
-140.64
-0.49
27/07/2024
18:10:11
XTCRT_CFNNTLER
8590.21
8631.6
-41.39
-0.48
27/07/2024
18:05:20
XTCRT_CFNNTLTL
45058.98
45279.5
-220.52
-0.49
27/07/2024
18:10:11
XTCRT_CFNNTLUS
7955.52
7988.47
-32.95
-0.41
27/07/2024
18:10:11
XTCRT_CFNPTLER
5478.39
5504.79
-26.4
-0.48
27/07/2024
18:10:11
XTCRT_CFNPTLUS
5073.62
5094.63
-21.01
-0.41
27/07/2024
18:05:20
XTEKS
4219.43
4246.46
-27.03
-0.64
27/07/2024
18:10:11
XTEKS_CFNNTLER
1246.57
1254.46
-7.89
-0.63
27/07/2024
18:05:20
XTEKS_CFNNTLTL
6538.72
6580.6
-41.88
-0.64
27/07/2024
18:10:11
XTEKS_CFNNTLUS
1154.46
1160.99
-6.53
-0.56
27/07/2024
18:10:11
XTEKS_CFNPTLER
804.41
809.5
-5.09
-0.63
27/07/2024
18:10:11
XTEKS_CFNPTLUS
744.97
749.18
-4.21
-0.56
27/07/2024
18:05:20
XTKJS
23003.72
22852.75
150.97
0.66
27/07/2024
18:10:11
XTKJS_CFCNTLER
6766.53
6721.61
44.92
0.67
27/07/2024
18:05:20
XTKJS_CFCNTLTL
35493.04
35260.1
232.94
0.66
27/07/2024
18:10:11
XTKJS_CFCNTLUS
6266.58
6220.79
45.79
0.74
27/07/2024
18:10:11
XTKJS_CFCPTLER
4385.52
4356.41
29.11
0.67
27/07/2024
18:10:11
XTKJS_CFCPTLUS
4061.49
4031.81
29.68
0.74
27/07/2024
18:05:16
XTM25
15484.11
15483.09
1.02
0.01
27/07/2024
18:10:11
XTM25_CFNNTLER
5063.16
5062.44
0.72
0.01
27/07/2024
18:05:16
XTM25_CFNNTLTL
26558.2
26556.45
1.75
0.01
27/07/2024
18:10:11
XTM25_CFNNTLUS
4689.06
4685.24
3.82
0.08
27/07/2024
18:10:11
XTM25_CFNPTLER
2951.95
2951.53
0.42
0.01
27/07/2024
18:10:11
XTM25_CFNPTLUS
2733.84
2731.61
2.23
0.08
27/07/2024
18:05:16
XTM25S
15405.44
15404.79
0.65
0.00
27/07/2024
18:10:11
XTM25S_CFCNTLER
3033.49
3033.13
0.36
0.01
27/07/2024
18:05:16
XTM25S_CFCNTLTL
15911.8
15911.12
0.68
0.00
27/07/2024
18:10:11
XTM25S_CFCNTLUS
2809.35
2807.13
2.22
0.08
27/07/2024
18:10:11
XTM25S_CFCPTLER
2936.95
2936.61
0.34
0.01
27/07/2024
18:10:11
XTM25S_CFCPTLUS
2719.95
2717.8
2.15
0.08
27/07/2024
18:05:20
XTMTU
11737.9
11721.17
16.73
0.14
27/07/2024
18:10:11
XTMTU_CFNNTLER
3315.1
3310.13
4.97
0.15
27/07/2024
18:05:20
XTMTU_CFNNTLTL
17388.97
17364.19
24.78
0.14
27/07/2024
18:10:11
XTMTU_CFNNTLUS
3070.16
3063.49
6.67
0.22
27/07/2024
18:10:11
XTMTU_CFNPTLER
2237.76
2234.4
3.36
0.15
27/07/2024
18:10:11
XTMTU_CFNPTLUS
2072.42
2067.92
4.5
0.22
27/07/2024
18:05:20
XTRZM
1494.69
1514.09
-19.4
-1.28
27/07/2024
18:10:11
XTRZM_CFNNTLER
299.83
303.7
-3.87
-1.27
27/07/2024
18:05:20
XTRZM_CFNNTLTL
1572.73
1593.15
-20.42
-1.28
27/07/2024
18:10:11
XTRZM_CFNNTLUS
277.68
281.07
-3.39
-1.21
27/07/2024
18:10:11
XTRZM_CFNPTLER
284.95
288.63
-3.68
-1.27
27/07/2024
18:10:11
XTRZM_CFNPTLUS
263.9
267.12
-3.22
-1.21
27/07/2024
18:05:20
XTUMY
36376.14
36343.02
33.12
0.09
27/07/2024
18:10:11
XTUMY_CFNNTLER
9638.53
9629.03
9.5
0.10
27/07/2024
18:05:20
XTUMY_CFNNTLTL
50557.78
50511.75
46.03
0.09
27/07/2024
18:10:11
XTUMY_CFNNTLUS
8926.37
8911.57
14.8
0.17
27/07/2024
18:10:11
XTUMY_CFNPTLER
6934.89
6928.05
6.84
0.10
27/07/2024
18:10:11
XTUMY_CFNPTLUS
6422.49
6411.84
10.65
0.17
27/07/2024
18:05:16
XU030
11829.48
11799.82
29.66
0.25
27/07/2024
18:10:10
XU030_CFNNTLER
4327.14
4315.96
11.18
0.26
27/07/2024
18:05:16
XU030_CFNNTLTL
22697.51
22640.6
56.91
0.25
27/07/2024
18:10:10
XU030_CFNNTLUS
4007.42
3994.38
13.04
0.33
27/07/2024
18:10:10
XU030_CFNPTLER
2255.22
2249.39
5.83
0.26
27/07/2024
18:10:10
XU030_CFNPTLUS
2088.59
2081.79
6.8
0.33
27/07/2024
18:05:20
XU050
9612.55
9598.64
13.91
0.14
27/07/2024
18:10:11
XU050_CFNNTLER
3488.84
3483.53
5.31
0.15
27/07/2024
18:05:20
XU050_CFNNTLTL
18300.32
18273.83
26.49
0.14
27/07/2024
18:10:11
XU050_CFNNTLUS
3231.06
3223.97
7.09
0.22
27/07/2024
18:10:11
XU050_CFNPTLER
1832.57
1829.78
2.79
0.15
27/07/2024
18:10:11
XU050_CFNPTLUS
1697.17
1693.45
3.72
0.22
27/07/2024
18:05:16
XU100
10891.42
10871.48
19.94
0.18
27/07/2024
18:10:11
XU100_CFNNTLER
3971.98
3964.41
7.57
0.19
27/07/2024
18:05:16
XU100_CFNNTLTL
20834.55
20796.41
38.14
0.18
27/07/2024
18:10:11
XU100_CFNNTLUS
3678.5
3669.02
9.48
0.26
27/07/2024
18:10:11
XU100_CFNPTLER
2076.38
2072.42
3.96
0.19
27/07/2024
18:10:11
XU100_CFNPTLUS
1922.97
1918.01
4.96
0.26
27/07/2024
18:05:16
XU500
12349.31
12330.58
18.73
0.15
27/07/2024
18:10:11
XU500_CFNNTLER
2392.67
2388.86
3.81
0.16
27/07/2024
18:05:16
XU500_CFNNTLTL
12550.46
12531.43
19.03
0.15
27/07/2024
18:10:11
XU500_CFNNTLUS
2215.88
2210.86
5.02
0.23
27/07/2024
18:10:11
XU500_CFNPTLER
2354.32
2350.57
3.75
0.16
27/07/2024
18:10:11
XU500_CFNPTLUS
2180.37
2175.43
4.94
0.23
27/07/2024
18:05:20
XUGRA
10341.86
10350.01
-8.15
-0.08
27/07/2024
18:10:11
XUGRA_CFCNTLER
1993.43
1994.85
-1.42
-0.07
27/07/2024
18:05:20
XUGRA_CFCNTLTL
10456.3
10464.54
-8.24
-0.08
27/07/2024
18:10:11
XUGRA_CFCNTLUS
1846.14
1846.21
-0.07
-0.00
27/07/2024
18:10:11
XUGRA_CFCPTLER
1971.61
1973.02
-1.41
-0.07
27/07/2024
18:10:11
XUGRA_CFCPTLUS
1825.94
1826.01
-0.07
-0.00
27/07/2024
18:05:20
XUHIZ
10367.05
10371.73
-4.68
-0.05
27/07/2024
18:10:11
XUHIZ_CFNNTLER
3509.95
3511.27
-1.32
-0.04
27/07/2024
18:05:20
XUHIZ_CFNNTLTL
18411.05
18419.36
-8.31
-0.05
27/07/2024
18:10:11
XUHIZ_CFNNTLUS
3250.62
3249.65
0.97
0.03
27/07/2024
18:10:11
XUHIZ_CFNPTLER
1976.41
1977.16
-0.75
-0.04
27/07/2024
18:10:11
XUHIZ_CFNPTLUS
1830.38
1829.84
0.54
0.03
27/07/2024
18:05:20
XULAS
35002.4
34838.02
164.38
0.47
27/07/2024
18:10:11
XULAS_CFNNTLER
14107.86
14040.54
67.32
0.48
27/07/2024
18:05:20
XULAS_CFNNTLTL
74001.12
73653.6
347.52
0.47
27/07/2024
18:10:11
XULAS_CFNNTLUS
13065.48
12994.38
71.1
0.55
27/07/2024
18:10:11
XULAS_CFNPTLER
6672.99
6641.15
31.84
0.48
27/07/2024
18:10:11
XULAS_CFNPTLUS
6179.95
6146.32
33.63
0.55
27/11/2015
17:55:22
XULUS
77379.81
76773.68
606.13
0.79
27/07/2024
18:05:20
XUMAL
12293.58
12271.37
22.21
0.18
27/07/2024
18:10:11
XUMAL_CFNNTLER
3828.03
3820.82
7.21
0.19
27/07/2024
18:05:20
XUMAL_CFNNTLTL
20079.48
20043.2
36.28
0.18
27/07/2024
18:10:11
XUMAL_CFNNTLUS
3545.19
3536.14
9.05
0.26
27/07/2024
18:10:11
XUMAL_CFNPTLER
2343.7
2339.28
4.42
0.19
27/07/2024
18:10:11
XUMAL_CFNPTLUS
2170.53
2164.98
5.55
0.26
27/07/2024
18:05:16
XUSIN
14772.73
14729.99
42.74
0.29
27/07/2024
18:10:11
XUSIN_CFNNTLER
7146.9
7125.68
21.22
0.30
27/07/2024
18:05:16
XUSIN_CFNNTLTL
37488.23
37379.77
108.46
0.29
27/07/2024
18:10:11
XUSIN_CFNNTLUS
6618.84
6594.75
24.09
0.37
27/07/2024
18:10:11
XUSIN_CFNPTLER
2816.33
2807.97
8.36
0.30
27/07/2024
18:10:11
XUSIN_CFNPTLUS
2608.24
2598.75
9.49
0.37
27/07/2024
18:05:20
XUSRD
14984.61
14955.14
29.47
0.20
27/07/2024
18:10:11
XUSRD_CFCNTLER
3857.13
3849.26
7.87
0.20
27/07/2024
18:05:20
XUSRD_CFCNTLTL
20232.15
20192.36
39.79
0.20
27/07/2024
18:10:11
XUSRD_CFCNTLUS
3572.15
3562.45
9.7
0.27
27/07/2024
18:10:11
XUSRD_CFCPTLER
2856.72
2850.89
5.83
0.20
27/07/2024
18:10:11
XUSRD_CFCPTLUS
2645.65
2638.47
7.18
0.27
27/07/2024
18:05:20
XUTEK
14792.27
14712.39
79.88
0.54
27/07/2024
18:10:11
XUTEK_CFNNTLER
4258.27
4234.96
23.31
0.55
27/07/2024
18:05:20
XUTEK_CFNNTLTL
22336.27
22215.65
120.62
0.54
27/07/2024
18:10:11
XUTEK_CFNNTLUS
3943.64
3919.41
24.23
0.62
27/07/2024
18:10:11
XUTEK_CFNPTLER
2820.05
2804.61
15.44
0.55
27/07/2024
18:10:11
XUTEK_CFNPTLUS
2611.69
2595.64
16.05
0.62
27/07/2024
18:05:20
XUTUM
12408.52
12388.48
20.04
0.16
27/07/2024
18:10:11
XUTUM_CFNNTLER
4486.05
4478.47
7.58
0.17
27/07/2024
18:05:20
XUTUM_CFNNTLTL
23531.06
23493.05
38.01
0.16
27/07/2024
18:10:11
XUTUM_CFNNTLUS
4154.59
4144.78
9.81
0.24
27/07/2024
18:10:11
XUTUM_CFNPTLER
2365.61
2361.61
4
0.17
27/07/2024
18:10:11
XUTUM_CFNPTLUS
2190.82
2185.65
5.17
0.24
02/05/2013
04:00:00
XYEKO
0
0
0
A.D
27/07/2024
18:05:20
XYLDZ
11654.93
11632.43
22.5
0.19
27/07/2024
18:10:11
XYLDZ_CFNNTLER
2835.11
2829.42
5.69
0.20
27/07/2024
18:05:20
XYLDZ_CFNNTLTL
14871.22
14842.51
28.71
0.19
27/07/2024
18:10:11
XYLDZ_CFNNTLUS
2625.63
2618.6
7.03
0.27
27/07/2024
18:10:11
XYLDZ_CFNPTLER
2221.94
2217.48
4.46
0.20
27/07/2024
18:10:11
XYLDZ_CFNPTLUS
2057.77
2052.26
5.51
0.27
27/07/2024
18:05:20
XYORT
3963.86
3903.71
60.15
1.54
27/07/2024
18:10:11
XYORT_CFNNTLER
5737.9
5650.4
87.5
1.55
27/07/2024
18:05:20
XYORT_CFNNTLTL
30097.48
29640.74
456.74
1.54
27/07/2024
18:10:11
XYORT_CFNNTLUS
5313.95
5229.39
84.56
1.62
27/07/2024
18:10:11
XYORT_CFNPTLER
755.69
744.16
11.53
1.55
27/07/2024
18:10:11
XYORT_CFNPTLUS
699.85
688.71
11.14
1.62
27/07/2024
18:05:20
XYUZO
19907.72
19904.75
2.97
0.01
27/07/2024
18:10:11
XYUZO_CFNNTLER
5374.29
5373.09
1.2
0.02
27/07/2024
18:05:20
XYUZO_CFNNTLTL
28190.23
28186.03
4.2
0.01
27/07/2024
18:10:11
XYUZO_CFNNTLUS
4977.21
4972.74
4.47
0.09
27/07/2024
18:10:11
XYUZO_CFNPTLER
3795.28
3794.43
0.85
0.02
27/07/2024
18:10:11
XYUZO_CFNPTLUS
3514.86
3511.71
3.15
0.09
27/07/2024
17:25:00
YEOSE
1016.69
1016.42
0.27
0.03
27/07/2024
17:25:00
YEOSETL
1042.15
1042.65
-0.5
-0.05
04/01/2022
18:10:12
ZKEA30
3805.76
3693.68
112.08
3.03
04/01/2022
18:10:12
ZKPA30
3782.45
3637.38
145.07
3.99
04/01/2022
18:10:12
ZKPA30_CFCNTLTL
3884.94
3735.94
149
3.99
17/07/2018
04:00:00
ZPYKA
115171.48
115171.48
0
0.00
04/01/2022
18:10:12
ZPYKAT
3836.05
3694.43
141.62
3.83
04/01/2022
18:10:12
ZPYKAT_CFNNTLTL
4573.23
4404.4
168.83
3.83
27/07/2024
18:05:20
ZPYLT
13260.08
13272.61
-12.53
-0.09
27/07/2024
18:10:11
ZPYLT_CFCNTLER
2963.95
2966.52
-2.57
-0.09
27/07/2024
18:05:20
ZPYLT_CFCNTLTL
15547.04
15561.73
-14.69
-0.09
27/07/2024
18:10:11
ZPYLT_CFCNTLUS
2744.95
2745.49
-0.54
-0.02
27/07/2024
18:10:11
ZPYLT_CFCPTLER
2527.95
2530.15
-2.2
-0.09
27/07/2024
18:10:11
ZPYLT_CFCPTLUS
2341.17
2341.63
-0.46
-0.02
27/07/2024
18:05:20
ZPYTI
9650.71
9597.49
53.22
0.55
27/07/2024
18:10:11
ZPYTI_CFCNTLER
1971.07
1960.06
11.01
0.56
27/07/2024
18:05:20
ZPYTI_CFCNTLTL
10339.03
10282.02
57.01
0.55
27/07/2024
18:10:11
ZPYTI_CFCNTLUS
1825.44
1814.01
11.43
0.63
27/07/2024
18:10:11
ZPYTI_CFCPTLER
1839.85
1829.56
10.29
0.56
27/07/2024
18:10:11
ZPYTI_CFCPTLUS
1703.91
1693.24
10.67
0.63
27/07/2024
18:05:20
ZREBD
21050.63
20935.38
115.25
0.55
27/07/2024
18:10:11
ZREBD_CFMNTLER
4013.17
3990.9
22.27
0.56
27/07/2024
18:10:11
ZREBD_CFMNTLUS
3716.65
3693.54
23.11
0.63
A.D : Anlamlı Değil
BIST BUGÜN
SEANS
TAKİBİ
- AKBNK65.65 (0.10)0.15%18:09:50
- ALARK103.60 (-1.50)-1.43%18:09:22
- ASELS64.60 (0.15)0.23%18:09:55
- ASTOR98.30 (0.45)0.46%18:10:01
- BIMAS612.50 (-0.50)-0.08%18:09:18
- BRSAN448.50 (-10.75)-2.34%18:08:35
- EKGYO12.40 (0.24)1.97%18:09:53
- ENKAI45.74 (-0.92)-1.97%18:09:46
- EREGL56.25 (-0.40)-0.71%18:09:51
- FROTO1,002.00 (3.00)0.30%18:09:40
- GARAN124.80 (0.00)0.00%18:09:58
- GUBRF164.30 (-2.70)-1.62%18:09:52
- HEKTS12.83 (-0.08)-0.62%18:09:33
- ISCTR15.50 (-0.13)-0.83%18:09:56
- KCHOL222.00 (3.00)1.37%18:09:57
- KONTR53.70 (4.86)9.95%18:09:05
- KOZAL23.28 (-0.08)-0.34%18:09:31
- KRDMD30.56 (0.30)0.99%18:09:57
- ODAS8.63 (0.06)0.70%18:09:58
- OYAKC79.00 (3.30)4.36%18:09:45
- PETKM25.78 (0.34)1.34%18:09:54
- PGSUS234.70 (2.20)0.95%18:09:54
- SAHOL105.70 (-0.40)-0.38%18:09:59
- SASA45.70 (0.10)0.22%18:09:52
- SISE48.22 (-0.02)-0.04%18:09:58
- TCELL106.30 (-1.70)-1.57%18:09:54
- THYAO301.50 (1.25)0.42%18:09:46
- TOASO283.00 (0.75)0.27%18:09:31
- TUPRS163.40 (2.10)1.30%18:09:56
- YKBNK30.34 (0.52)1.74%18:09:22
- Veriler FOREKS tarafından 15 dk. gecikmeli sağlanmaktadır.
- Copyright ©2024 Strateji Menkul Değerler A.Ş.