TABLO-Borsa İstanbul'da Endeks Değişimleri-17 Temmuz

• 17.07.2019 18:10

Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 115627.08 110392.40 115627.08 115627.08 4.74 6.62 0.46
XUTEK BIST TEKNOLOJI 79052.99 75474.10 79192.20 75814.20 4.74 6.46 0.55
XSANK_CFNNTLTLBIST ANKARA GETIRI 160930.88 155228.26 160930.88 160930.88 3.67 5.02 -0.78
XSANK BIST ANKARA 111427.87 107479.40 111549.77 107914.64 3.67 5.01 -0.76
XBANK BIST BANKA 144241.95 139380.67 144241.95 137932.23 3.49 2.77 6.71
XBANK_CFNNTLTLBIST BANKA GETIRI 217063.34 209747.82 217063.34 217063.34 3.49 2.77 6.71
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 235506.11 227735.11 235506.11 235506.11 3.41 3.07 0.50
XSTKR BIST TEKIRDAG 216265.44 209129.33 217231.77 208729.98 3.41 3.25 0.50
XMADN BIST MADENCILIK 71375.67 69040.47 71375.67 68885.75 3.38 3.98 -3.07
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 79973.82 77357.32 79973.82 79973.82 3.38 3.98 -2.95
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 114154.99 110720.24 114154.99 114154.99 3.10 4.42 2.14
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 76526.66 74224.09 76526.66 74562.88 3.10 4.35 2.35
XSIZM_CFNNTLTLBIST IZMIR GETIRI 199470.31 194085.38 199470.31 199470.31 2.77 3.65 0.45
XSIZM BIST IZMIR 154032.14 149873.87 154180.98 150242.97 2.77 3.44 0.51
XBLSM_CFNNTLTLBIST BILISIM GETIRI 31593.05 30853.68 31593.05 31593.05 2.40 3.12 2.26
XBLSM BIST BILISIM 20794.65 20308.00 20820.27 20376.24 2.40 2.86 2.65
XUMAL_CFNNTLTLBIST MALI GETIRI 172376.79 168546.12 172376.79 172376.79 2.27 2.79 4.25
XUMAL BIST MALI 116968.57 114391.87 117077.84 113881.96 2.25 2.71 4.16
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 399270.91 390732.06 399270.91 399270.91 2.19 3.69 5.32
XSKAY BIST KAYSERI 321333.40 314461.33 323051.34 313508.36 2.19 3.26 5.51
XSBUR_CFNNTLTLBIST BURSA GETIRI 195165.13 191092.69 195165.13 195165.13 2.13 4.69 3.26
XSBUR BIST BURSA 139240.50 136335.02 140112.39 137155.92 2.13 4.64 3.07
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 298836.05 292787.14 298836.05 298836.05 2.07 5.76 -0.38
XULAS BIST ULASTIRMA 142023.34 139148.57 142335.05 139366.67 2.07 5.83 -0.40
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 191383.89 187574.52 191383.89 191383.89 2.03 2.47 3.58
XTM25 BIST TEMETTU 25 135815.44 133137.72 135930.97 132469.36 2.01 2.40 3.56
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 148723.59 145904.08 148723.59 148723.59 1.93 2.88 3.12
XUSRD BIST SURDURULEBILIRLIK 127343.28 124929.10 127481.35 124874.77 1.93 2.81 3.12
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 125386.31 123040.43 125386.31 125386.31 1.91 2.77 3.82
XU030 BIST 30 125839.44 123488.94 126039.46 123432.69 1.90 2.95 4.07
XU030_CFNNTLTLBIST 30 GETIRI 209969.08 206047.16 209969.08 209969.08 1.90 2.95 4.07
X030S BIST 30 AGIRLIK SINIRLAMALI 126660.81 124295.11 126833.66 124310.86 1.90 2.95 4.06
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 150082.71 147279.55 150082.71 150082.71 1.90 2.95 4.06
XTMTU BIST TEMETTU 100344.04 98478.60 100448.64 98462.98 1.89 2.69 3.81
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 128610.00 126225.87 128610.00 128610.00 1.89 2.91 2.62
XU050 BIST 50 97049.53 95260.44 97162.97 95301.00 1.88 2.88 3.71
XU050_CFNNTLTLBIST 50 GETIRI 161636.57 158656.83 161636.57 161636.57 1.88 2.94 3.71
XKURY BIST KURUMSAL YONETIM 84432.08 82884.56 84457.19 82742.51 1.87 2.84 2.63
XGIDA BIST GIDA ICECEK 110455.27 108477.94 111585.57 108799.63 1.82 1.67 0.22
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 152351.50 149624.16 152351.50 152351.50 1.82 1.67 0.23
X100S BIST 100 AGIRLIK SINIRLAMALI 99826.49 98048.44 99928.47 98103.60 1.81 2.79 3.44
XU100_CFNNTLTLBIST 100 GETIRI 167843.69 164854.16 167843.69 167843.69 1.81 2.79 3.44
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 117443.71 115351.88 117443.71 117443.71 1.81 2.79 3.44
XU100 BIST 100 99806.17 98028.49 99920.37 98039.45 1.81 2.79 3.44
XYLDZ BIST YILDIZ 101023.36 99247.33 101117.18 99327.67 1.79 2.66 3.31
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 113898.55 111896.18 113898.55 113898.55 1.79 2.74 3.33
XUTUM_CFNNTLTLBIST TUM GETIRI 170212.02 167293.58 170212.02 170212.02 1.74 2.70 3.23
XUTUM BIST TUM 100459.05 98744.84 100551.24 98806.58 1.74 2.62 3.22
XSBAL BIST BALIKESIR 54941.21 54051.24 55246.75 54035.62 1.65 4.33 2.96
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 59372.36 58410.62 59372.36 59372.36 1.65 4.61 3.13
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 167600.12 164982.15 167600.12 167600.12 1.59 3.10 1.93
XTAST BIST TAS TOPRAK 60085.16 59146.61 60379.41 59275.43 1.59 3.10 1.73
XMESY BIST METAL ESYA MAKINA 144062.09 141885.73 145358.39 142316.59 1.53 3.13 0.16
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 291652.06 287246.05 291652.06 291652.06 1.53 3.13 0.13
XTEKS BIST TEKSTIL DERI 32025.32 31558.69 32038.21 31590.04 1.48 2.41 2.06
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 47387.31 46696.85 47387.31 47387.31 1.48 2.41 1.97
XUSIN BIST SINAI 112609.38 111002.52 112821.71 111244.29 1.45 2.70 0.79
XUSIN_CFNNTLTLBIST SINAI GETIRI 248499.46 244953.55 248499.46 248499.46 1.45 2.70 0.79
XBANA BIST ANA 135746.66 133858.23 135908.94 134305.72 1.41 2.48 1.83
XBANA_CFNNTLTLBIST ANA GETIRI 142770.66 140784.52 142770.66 142770.66 1.41 2.61 1.96
XSADA BIST ADANA 184243.27 181705.03 184424.69 181887.41 1.40 1.43 -3.80
XSADA_CFNNTLTLBIST ADANA GETIRI 326612.75 322113.15 326612.75 326612.75 1.40 1.31 -3.81
XYUZO_CFNNTLTLBIST 100-30 GETIRI 144387.20 142449.07 144387.20 144387.20 1.36 2.00 0.40
XYUZO BIST 100-30 112859.41 111344.49 113023.17 111515.49 1.36 1.80 0.40
XSKON BIST KONYA 65802.48 64946.60 66203.78 64907.07 1.32 3.74 2.65
XSKON_CFNNTLTLBIST KONYA GETIRI 70141.82 69229.51 70141.82 70141.82 1.32 3.72 2.81
XMANA BIST METAL ANA 190733.47 188453.50 191270.21 189243.65 1.21 3.04 -3.84
XMANA_CFNNTLTLBIST METAL ANA GETIRI 400183.82 395400.16 400183.82 400183.82 1.21 3.04 -4.01
XHARZ BIST HALKA ARZ 153896.89 152074.50 154308.40 151814.28 1.20 1.02 0.35
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 187216.74 184999.79 187216.74 187216.74 1.20 1.39 0.31
XKMYA BIST KIMYA PETROL PLASTIK 109872.97 108666.12 110115.51 108175.19 1.11 2.43 5.32
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 335943.12 332253.11 335943.12 335943.12 1.11 2.43 5.24
XKAGT BIST ORMAN KAGIT BASIM 43272.32 42814.93 43530.89 42928.77 1.07 1.94 2.17
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 65625.24 64931.58 65625.24 65625.24 1.07 1.94 2.43
XTCRT_CFNNTLTLBIST TICARET GETIRI 279470.83 276675.93 279470.83 279470.83 1.01 2.09 9.20
XTCRT BIST TICARET 204954.96 202905.27 207668.02 203681.34 1.01 1.90 8.64
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 166663.31 165022.06 166663.31 166663.31 0.99 1.74 0.95
XTUMY BIST TUM-100 126267.56 125148.21 126350.51 125292.02 0.89 1.53 0.80
XKOBI BIST KOBI SANAYI 89804.38 89041.41 90101.28 88273.71 0.86 1.15 3.91
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 91760.22 90980.65 91760.22 91760.22 0.86 1.69 3.91
XSANT BIST ANTALYA 48369.14 47959.29 48918.79 47743.57 0.85 1.75 2.15
XSANT_CFNNTLTLBIST ANTALYA GETIRI 49314.56 48896.70 49314.56 49314.56 0.85 1.44 1.77
XUHIZ BIST HIZMETLER 74158.37 73531.12 74530.31 73739.91 0.85 2.09 4.99
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 119182.69 118174.62 119182.69 119182.69 0.85 2.09 5.08
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 126810.90 125819.44 126810.90 126810.90 0.79 2.48 1.92
XSIST BIST ISTANBUL 100521.99 99736.08 100948.20 99938.04 0.79 2.43 1.95
XSKOC BIST KOCAELI 227314.79 225577.10 228833.50 224453.14 0.77 2.01 6.38
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 434651.05 431328.41 434651.05 434651.05 0.77 2.02 6.13
XHOLD BIST HOLDING VE YATIRIM 88606.63 87961.92 89252.66 88088.92 0.73 3.19 1.26
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 114936.11 114099.83 114936.11 114936.11 0.73 3.16 1.28
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 4437.51 4405.84 4437.51 4437.51 0.72 2.13 6.45
XELKT BIST ELEKTRIK 3275.15 3251.78 3280.54 3234.53 0.72 1.77 7.00
XTRZM BIST TURIZM 6670.70 6626.63 6732.97 6593.20 0.67 1.64 3.01
XTRZM_CFNNTLTLBIST TURIZM GETIRI 6985.63 6939.48 6985.63 6985.63 0.67 1.44 2.75
XSPOR BIST SPOR 28038.92 27857.34 28153.12 27826.88 0.65 1.73 -0.30
XSPOR_CFNNTLTLBIST SPOR GETIRI 42119.15 41846.40 42119.15 42119.15 0.65 1.94 -0.32
XSGRT BIST SIGORTA 269086.69 267367.20 270321.60 265545.54 0.64 1.92 0.35
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 488642.70 485520.23 488642.70 488642.70 0.64 1.57 0.18
XSDNZ BIST DENIZLI 78185.52 77700.40 79095.22 77685.72 0.62 0.68 -0.13
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 79788.85 79293.79 79788.85 79788.85 0.62 1.50 -0.88
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 48451.11 48225.17 48451.11 48451.11 0.47 1.37 0.88
XFINK BIST FIN. KIR. FAKTORING 52998.85 52783.82 53269.34 52470.12 0.41 0.31 -3.59
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 88023.08 87665.95 88023.08 88023.08 0.41 0.58 -3.88
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 166063.34 165427.37 166063.34 166063.34 0.38 0.31 0.64
XYORT BIST MENKUL KIYM. Y.O. 26645.19 26543.15 26845.52 26440.76 0.38 0.01 0.64
XGMYO BIST GAYRIMENKUL Y.O. 25761.61 25726.46 25914.44 25483.82 0.14 1.00 0.20
XILTM_CFNNTLTLBIST ILETISIM GETIRI 59006.60 59008.32 59006.60 59006.60 0.00 0.12 4.38
XILTM BIST ILETISIM 32543.88 32544.83 32825.65 32413.73 0.00 0.17 4.63
XINSA BIST INSAAT 89034.84 89193.98 89483.44 88129.05 -0.18 0.10 6.39
XINSA_CFNNTLTLBIST INSAAT GETIRI 104620.59 104807.59 104620.59 104620.59 -0.18 0.41 6.04

Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey