TABLO-Borsa İstanbul'da Endeks Değişimleri-9 Ağustos
- 09.08.2019 18:10
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 96072.93 90388.56 96072.93 96072.93 6.29 13.42 12.32
XMADN BIST MADENCILIK 85743.93 80670.70 86467.85 80750.22 6.29 13.42 12.32
XULAS BIST ULASTIRMA 139766.65 135596.64 141861.23 135186.86 3.08 1.01 0.41
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 294136.34 285360.64 294136.34 294136.34 3.08 1.01 0.41
XSKAY BIST KAYSERI 361523.81 352458.12 363443.61 351800.96 2.57 6.29 6.44
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 449209.26 437944.75 449209.26 449209.26 2.57 6.29 6.44
XSANT_CFNNTLTLBIST ANTALYA GETIRI 49986.21 48745.58 49986.21 49986.21 2.55 0.67 0.61
XSANT BIST ANTALYA 49027.91 47811.07 49197.28 47952.73 2.55 0.67 0.61
XTRZM_CFNNTLTLBIST TURIZM GETIRI 7026.02 6885.39 7026.02 7026.02 2.04 0.22 0.06
XTRZM BIST TURIZM 6709.27 6574.98 6732.19 6593.40 2.04 0.22 0.06
XSIZM BIST IZMIR 154903.79 152185.08 155809.61 151720.92 1.79 0.04 -1.70
XSIZM_CFNNTLTLBIST IZMIR GETIRI 200646.81 197125.27 200646.81 200646.81 1.79 0.04 -1.70
XSADA BIST ADANA 176629.53 174007.16 177179.26 172660.58 1.51 -3.78 -4.59
XSADA_CFNNTLTLBIST ADANA GETIRI 330702.84 325792.99 330702.84 330702.84 1.51 1.63 0.77
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 168847.94 167062.36 168847.94 168847.94 1.07 6.06 5.53
XGIDA BIST GIDA ICECEK 122415.24 121120.69 122834.10 119335.55 1.07 6.06 5.53
XELKT BIST ELEKTRIK 3303.24 3277.36 3326.48 3267.77 0.79 1.27 0.46
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 4475.56 4440.50 4475.56 4475.56 0.79 1.27 0.46
XSKON_CFNNTLTLBIST KONYA GETIRI 66976.83 66464.52 66976.83 66976.83 0.77 1.08 -0.88
XSKON BIST KONYA 62833.29 62352.68 63110.49 62333.20 0.77 1.08 -0.88
XSPOR BIST SPOR 28383.14 28171.13 28479.54 28122.25 0.75 -0.97 0.00
XSPOR_CFNNTLTLBIST SPOR GETIRI 42636.23 42317.76 42636.23 42636.23 0.75 -0.97 0.00
XGMYO BIST GAYRIMENKUL Y.O. 26522.44 26331.59 26645.62 26182.50 0.72 0.38 0.43
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 49882.03 49523.10 49882.03 49882.03 0.72 0.38 0.43
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 74738.16 74237.32 74738.16 74738.16 0.67 -4.81 -8.85
XFINK BIST FIN. KIR. FAKTORING 44999.97 44698.42 45373.22 44340.39 0.67 -4.81 -8.85
XSANK_CFNNTLTLBIST ANKARA GETIRI 165517.91 164473.69 165517.91 165517.91 0.63 -0.42 -1.32
XSANK BIST ANKARA 114603.91 113880.90 114897.01 113173.98 0.63 -0.42 -1.32
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 120465.41 119827.93 120465.41 120465.41 0.53 1.57 -0.48
XUHIZ BIST HIZMETLER 74954.12 74557.48 75316.74 74610.68 0.53 1.57 -0.48
XSBUR_CFNNTLTLBIST BURSA GETIRI 192698.58 191811.55 192698.58 192698.58 0.46 -0.60 -3.22
XSBUR BIST BURSA 137480.74 136847.89 137837.22 135390.46 0.46 -0.60 -3.22
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 48332.30 48131.69 48332.30 48332.30 0.42 -1.87 -2.61
XTEKS BIST TEKSTIL DERI 32663.96 32528.39 32808.46 32047.64 0.42 -1.87 -2.61
XTCRT BIST TICARET 221237.48 220405.37 221767.52 219804.77 0.38 3.01 2.86
XTCRT_CFNNTLTLBIST TICARET GETIRI 301673.21 300538.57 301673.21 301673.21 0.38 3.01 2.86
XBANK BIST BANKA 144437.39 143928.76 145582.74 142452.70 0.35 1.48 -1.95
XYUZO_CFNNTLTLBIST 100-30 GETIRI 150186.00 149752.86 150186.00 150186.00 0.29 1.39 0.33
XYUZO BIST 100-30 117392.01 117053.45 117631.97 116380.46 0.29 1.39 0.33
XBANK_CFNNTLTLBIST BANKA GETIRI 217208.06 216592.03 217208.06 217208.06 0.28 1.41 -2.01
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 221734.87 221166.25 221734.87 221734.87 0.26 -1.71 -7.13
XSTKR BIST TEKIRDAG 203619.30 203097.14 204962.58 202495.56 0.26 -1.71 -7.13
XU030 BIST 30 124327.05 124014.81 124910.20 123422.44 0.25 -0.54 -3.15
XU100 BIST 100 99447.54 99208.49 99875.25 98778.05 0.24 -0.23 -2.58
XKOBI BIST KOBI SANAYI 96208.27 95985.22 96694.36 95610.29 0.23 2.99 3.68
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 98303.58 98075.68 98303.58 98303.58 0.23 2.99 3.68
XSIST BIST ISTANBUL 98232.55 98007.81 98768.33 97882.62 0.23 -0.85 -3.14
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 123922.71 123639.20 123922.71 123922.71 0.23 -0.85 -3.14
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 491990.70 491009.38 491990.70 491990.70 0.20 0.51 0.01
XSGRT BIST SIGORTA 270930.37 270389.98 271081.76 268535.49 0.20 0.51 0.01
XU100_CFNNTLTLBIST 100 GETIRI 167169.09 166838.57 167169.09 167169.09 0.20 -0.28 -2.62
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 116971.68 116740.41 116971.68 116971.68 0.20 -0.28 -2.62
X100S BIST 100 AGIRLIK SINIRLAMALI 99425.26 99228.69 99890.25 98812.99 0.20 -0.28 -2.62
XUTUM_CFNNTLTLBIST TUM GETIRI 170042.34 169728.88 170042.34 170042.34 0.18 -0.26 -2.44
XUTUM BIST TUM 100323.63 100138.70 100764.53 99737.50 0.18 -0.30 -2.48
XU030_CFNNTLTLBIST 30 GETIRI 207295.28 206924.60 207295.28 207295.28 0.18 -0.61 -3.22
X030S BIST 30 AGIRLIK SINIRLAMALI 125047.45 124823.92 125718.75 124250.48 0.18 -0.61 -3.22
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 148171.01 147906.15 148171.01 148171.01 0.18 -0.62 -3.22
XYLDZ BIST YILDIZ 100718.74 100541.74 101184.71 100114.48 0.18 -0.30 -2.60
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 113592.86 113393.24 113592.86 113592.86 0.18 -0.27 -2.57
XKURY BIST KURUMSAL YONETIM 85122.98 84981.66 85430.65 84471.24 0.17 -0.56 -2.72
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 129662.39 129447.13 129662.39 129662.39 0.17 -0.56 -2.72
XU050 BIST 50 96139.91 95985.83 96615.00 95553.85 0.16 -0.40 -2.84
XU050_CFNNTLTLBIST 50 GETIRI 160121.59 159864.98 160121.59 160121.59 0.16 -0.40 -2.84
XUMAL_CFNNTLTLBIST MALI GETIRI 170988.30 170768.90 170988.30 170988.30 0.13 -0.27 -2.86
XUMAL BIST MALI 116026.39 115877.52 116690.08 114976.46 0.13 -0.27 -2.86
XUSIN BIST SINAI 112868.45 112740.87 113321.06 112284.91 0.11 -0.96 -2.84
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 161275.40 161197.16 161275.40 161275.40 0.05 -2.69 -4.76
XTAST BIST TAS TOPRAK 56632.52 56605.05 56946.43 56509.65 0.05 -4.68 -6.71
XUSIN_CFNNTLTLBIST SINAI GETIRI 249175.65 249062.58 249175.65 249175.65 0.05 -0.92 -2.81
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 172022.42 171948.54 172022.42 172022.42 0.04 -0.14 -0.52
XTUMY BIST TUM-100 129796.97 129741.23 130081.36 129293.82 0.04 -0.53 -0.90
XHARZ BIST HALKA ARZ 161122.77 161061.81 161662.15 159953.45 0.04 3.40 3.59
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 196007.07 195932.92 196007.07 196007.07 0.04 3.40 3.59
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 146342.62 146300.25 146342.62 146342.62 0.03 -0.81 -3.53
XUSRD BIST SURDURULEBILIRLIK 125304.60 125268.33 126003.27 124484.04 0.03 -0.81 -3.53
XMESY BIST METAL ESYA MAKINA 136905.37 136893.61 137811.83 135933.63 0.01 -0.87 -3.20
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 277163.36 277139.56 277163.36 277163.36 0.01 -0.87 -3.20
XBANA_CFNNTLTLBIST ANA GETIRI 147965.36 148104.13 147965.36 147965.36 -0.09 -0.33 -0.50
XBANA BIST ANA 140488.04 140619.80 140884.23 139830.00 -0.09 -0.44 -0.61
XTMTU BIST TEMETTU 99006.41 99207.37 99503.72 98458.98 -0.20 -1.53 -3.83
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 123776.54 124027.78 123776.54 123776.54 -0.20 -1.48 -3.79
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 111560.70 111866.21 111560.70 111560.70 -0.27 -3.16 -4.98
XHOLD BIST HOLDING VE YATIRIM 86004.45 86239.98 86762.89 85670.03 -0.27 -3.16 -4.98
XMANA BIST METAL ANA 175776.80 176283.70 178641.21 175232.47 -0.29 -5.75 -8.20
XMANA_CFNNTLTLBIST METAL ANA GETIRI 368802.78 369866.33 368802.78 368802.78 -0.29 -5.75 -8.20
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 189324.71 190003.21 189324.71 189324.71 -0.36 -1.09 -3.86
XTM25 BIST TEMETTU 25 134354.14 134835.64 135333.67 133554.66 -0.36 -1.09 -3.86
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 111647.04 112070.75 111647.04 111647.04 -0.38 -7.75 -8.37
XUTEK BIST TEKNOLOJI 76331.88 76621.57 77093.80 75902.92 -0.38 -7.75 -8.37
XILTM_CFNNTLTLBIST ILETISIM GETIRI 55689.33 55976.79 55689.33 55689.33 -0.51 1.60 -4.27
XILTM BIST ILETISIM 30714.31 30872.86 30996.08 30400.08 -0.51 1.60 -4.27
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 84457.42 85230.76 84457.42 84457.42 -0.91 1.75 0.36
XSDNZ BIST DENIZLI 82760.27 83518.07 83994.69 81921.63 -0.91 1.75 0.36
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 113032.74 114111.32 113032.74 113032.74 -0.95 -5.04 -6.09
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 75774.33 76497.39 76394.54 75243.61 -0.95 -5.04 -6.09
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 61983.61 62600.04 61983.61 61983.61 -0.98 -0.23 0.78
XSBAL BIST BALIKESIR 57357.57 57928.00 58008.20 56893.45 -0.98 -0.23 0.78
XBLSM BIST BILISIM 20624.21 20866.02 20834.38 20481.44 -1.16 -3.79 -5.82
XBLSM_CFNNTLTLBIST BILISIM GETIRI 31334.09 31701.47 31334.09 31334.09 -1.16 -3.79 -5.82
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 342149.87 346332.41 342149.87 342149.87 -1.21 -2.57 -4.51
XKMYA BIST KIMYA PETROL PLASTIK 111902.94 113270.88 113359.53 111814.65 -1.21 -2.57 -4.51
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 67666.37 68592.63 67666.37 67666.37 -1.35 -0.94 -1.92
XKAGT BIST ORMAN KAGIT BASIM 44515.02 45124.37 44992.75 44410.85 -1.35 -0.94 -1.92
XSKOC BIST KOCAELI 235331.02 238661.51 238553.24 235212.17 -1.40 -1.43 -4.12
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 449978.98 456347.25 449978.98 449978.98 -1.40 -1.43 -4.12
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 201311.45 204606.81 201311.45 201311.45 -1.61 1.67 5.39
XYORT BIST MENKUL KIYM. Y.O. 32260.46 32788.55 32931.84 31913.94 -1.61 1.67 5.39
XINSA_CFNNTLTLBIST INSAAT GETIRI 99569.44 101360.09 99569.44 99569.44 -1.77 -5.39 -8.44
XINSA BIST INSAAT 84736.18 86260.07 88624.73 84691.14 -1.77 -5.39 -8.44
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey
