TABLO-Borsa İstanbul'da Endeks Değişimleri-25 Aralık

• 25.12.2019 18:10

Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 123558.89 120348.65 123558.89 123558.89 2.67 8.65 30.78
XFINK BIST FIN. KIR. FAKTORING 74395.02 72462.13 75625.32 73391.32 2.67 8.65 30.78
XBLSM BIST BILISIM 33988.53 33228.85 33988.53 33267.36 2.29 5.05 10.63
XBLSM_CFNNTLTLBIST BILISIM GETIRI 51638.33 50484.17 51638.33 51638.33 2.29 5.05 10.63
XSTKR BIST TEKIRDAG 381487.75 373474.05 385449.80 371894.42 2.15 4.65 13.97
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 415427.88 406701.22 415427.88 415427.88 2.15 4.65 13.97
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 122145.78 119875.09 122145.78 120050.19 1.89 4.55 11.12
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 182371.30 178981.03 182371.30 182371.30 1.89 4.55 11.17
XSANT BIST ANTALYA 86280.43 84904.04 87340.87 84538.97 1.62 3.52 32.05
XSANT_CFNNTLTLBIST ANTALYA GETIRI 87966.85 86563.57 87966.85 87966.85 1.62 3.52 32.05
XTRZM BIST TURIZM 11342.39 11166.79 11447.41 11141.09 1.57 3.00 24.32
XTRZM_CFNNTLTLBIST TURIZM GETIRI 11877.88 11693.99 11877.88 11877.88 1.57 3.00 24.32
XSBAL BIST BALIKESIR 101956.76 100401.31 102582.52 99780.48 1.55 5.62 15.27
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 110179.83 108498.94 110179.83 110179.83 1.55 5.62 15.27
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 240128.62 236843.01 240128.62 240128.62 1.39 3.51 10.59
XTAST BIST TAS TOPRAK 84288.12 83134.84 84317.09 83345.94 1.39 3.51 10.59
XBANA_CFNNTLTLBIST ANA GETIRI 252063.32 248689.53 252063.32 252063.32 1.36 4.30 14.51
XBANA BIST ANA 239016.84 235817.68 239183.54 235917.54 1.36 4.30 14.49
XUTEK BIST TEKNOLOJI 97110.89 96093.75 97138.13 96098.70 1.06 3.51 7.13
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 142494.74 141002.25 142494.74 142494.74 1.06 3.51 7.29
XKOBI BIST KOBI SANAYI 122405.41 121242.48 122683.68 120698.99 0.96 2.07 2.69
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 125109.79 123921.17 125109.79 125109.79 0.96 2.07 2.72
XTUMY BIST TUM-100 203271.12 201389.43 203364.63 200569.71 0.93 3.65 12.73
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 269969.92 267470.81 269969.92 269969.92 0.93 3.65 12.74
XSANK BIST ANKARA 145029.85 143795.83 145143.98 143792.03 0.86 3.62 9.08
XSANK_CFNNTLTLBIST ANKARA GETIRI 209824.57 208039.24 209824.57 209824.57 0.86 3.62 9.17
XYUZO BIST 100-30 153142.21 152200.96 153302.63 152025.87 0.62 3.34 12.11
XYUZO_CFNNTLTLBIST 100-30 GETIRI 196381.92 195174.91 196381.92 196381.92 0.62 3.34 12.18
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 192871.58 191785.37 192871.58 192871.58 0.57 4.02 8.40
XGIDA BIST GIDA ICECEK 139832.45 139044.95 140407.32 138593.37 0.57 4.02 8.40
XHOLD BIST HOLDING VE YATIRIM 99998.47 99435.52 100124.33 99316.15 0.57 2.63 5.44
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 129730.11 128999.79 129730.11 129730.11 0.57 2.63 5.44
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 118771.88 118182.57 118771.88 118771.88 0.50 0.92 8.77
XMADN BIST MADENCILIK 106002.47 105476.52 106932.15 105685.77 0.50 0.92 8.77
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 66856.88 66560.73 66856.88 66856.88 0.44 3.55 15.37
XTEKS BIST TEKSTIL DERI 45183.25 44983.11 45340.89 44893.89 0.44 3.55 15.37
XUMAL_CFNNTLTLBIST MALI GETIRI 197267.77 196549.70 197267.77 197267.77 0.37 2.17 6.24
XUMAL BIST MALI 133833.06 133345.90 134102.54 133281.83 0.37 2.17 6.24
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 362021.18 360787.59 362021.18 362021.18 0.34 2.26 8.33
XMESY BIST METAL ESYA MAKINA 178088.32 177481.49 178506.94 177149.86 0.34 2.26 8.32
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 147874.63 147403.54 147874.63 147874.63 0.32 2.32 5.47
XSIST BIST ISTANBUL 116491.07 116119.96 116643.28 116027.34 0.32 2.32 5.45
XSPOR BIST SPOR 53368.46 53230.93 54010.30 53069.54 0.26 -2.80 5.68
XSPOR_CFNNTLTLBIST SPOR GETIRI 80168.36 79961.77 80168.36 80168.36 0.26 -2.80 5.68
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 109863.13 109581.17 109863.13 109863.13 0.26 0.58 10.89
XKAGT BIST ORMAN KAGIT BASIM 72274.59 72089.10 72879.45 71609.54 0.26 0.58 10.89
XUTUM BIST TUM 118027.00 117740.46 118222.27 117653.74 0.24 2.13 6.74
XUTUM_CFNNTLTLBIST TUM GETIRI 200854.55 200366.93 200854.55 200854.55 0.24 2.13 6.80
XGMYO BIST GAYRIMENKUL Y.O. 39104.11 39015.70 39303.65 38341.17 0.23 1.25 8.15
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 73641.23 73474.74 73641.23 73641.23 0.23 1.25 8.15
XILTM_CFNNTLTLBIST ILETISIM GETIRI 65996.07 65852.49 65996.07 65996.07 0.22 1.84 3.29
XILTM BIST ILETISIM 35469.54 35392.38 35568.58 35395.64 0.22 1.84 3.29
XBANK BIST BANKA 158950.40 158616.06 159482.81 158574.94 0.21 1.89 5.97
XBANK_CFNNTLTLBIST BANKA GETIRI 239197.43 238694.31 239197.43 239197.43 0.21 1.89 5.97
XSGRT BIST SIGORTA 363210.34 362480.31 364200.93 361158.83 0.20 1.55 10.38
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 661512.65 660183.06 661512.65 661512.65 0.20 1.55 10.38
XSKON BIST KONYA 96032.82 95854.18 97943.66 96029.66 0.19 1.56 8.98
XSKON_CFNNTLTLBIST KONYA GETIRI 102365.70 102175.28 102365.70 102365.70 0.19 1.56 8.98
XUSIN_CFNNTLTLBIST SINAI GETIRI 303584.62 303108.93 303584.62 303584.62 0.16 2.21 8.36
XUSIN BIST SINAI 137117.04 136902.19 137429.12 136662.75 0.16 2.21 8.34
XULAS BIST ULASTIRMA 173903.17 173632.51 174439.03 173263.92 0.16 2.03 6.91
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 365976.01 365406.43 365976.01 365976.01 0.16 2.03 6.91
XU100 BIST 100 113329.22 113153.46 113584.91 113062.75 0.16 1.94 6.01
XU100_CFNNTLTLBIST 100 GETIRI 191395.39 191098.56 191395.39 191395.39 0.16 1.94 6.08
X100S BIST 100 AGIRLIK SINIRLAMALI 113352.29 113176.50 113607.91 113102.02 0.16 1.94 6.01
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 133923.32 133715.63 133923.32 133923.32 0.16 1.94 6.08
XU050_CFNNTLTLBIST 50 GETIRI 180242.25 180020.90 180242.25 180242.25 0.12 1.83 5.33
XU050 BIST 50 107754.51 107622.18 108019.93 107544.30 0.12 1.83 5.26
XUSRD BIST SURDURULEBILIRLIK 141095.55 140927.61 141436.60 140809.59 0.12 1.89 5.43
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 165325.85 165129.07 165325.85 165325.85 0.12 1.89 5.45
XSBUR BIST BURSA 199941.81 199711.18 200662.97 198758.50 0.12 1.49 12.10
XSBUR_CFNNTLTLBIST BURSA GETIRI 280246.55 279923.29 280246.55 280246.55 0.12 1.49 12.10
XYLDZ BIST YILDIZ 115451.51 115319.99 115748.61 115208.74 0.11 1.88 5.90
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 130762.69 130613.73 130762.69 130762.69 0.11 1.88 5.97
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 470719.76 470222.39 470719.76 470719.76 0.11 1.82 4.48
XSKOC BIST KOCAELI 245349.98 245090.74 246172.35 244626.09 0.11 1.82 4.42
XSADA_CFNNTLTLBIST ADANA GETIRI 446135.34 445790.31 446135.34 446135.34 0.08 2.22 18.99
XSADA BIST ADANA 238282.43 238098.15 240223.16 238187.48 0.08 2.22 18.99
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 139309.25 139208.43 139309.25 139309.25 0.07 1.80 5.65
XTMTU BIST TEMETTU 111123.42 111043.00 111409.37 110874.88 0.07 1.80 5.57
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 150013.99 149912.48 150013.99 150013.99 0.07 1.87 7.06
XKURY BIST KURUMSAL YONETIM 98366.92 98300.36 98584.23 98078.68 0.07 1.87 7.03
XUHIZ BIST HIZMETLER 86579.20 86540.31 86836.77 86395.20 0.04 1.78 5.42
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 140985.44 140922.12 140985.44 140985.44 0.04 1.78 5.65
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 214040.55 213950.70 214040.55 214040.55 0.04 1.43 6.44
XTM25 BIST TEMETTU 25 151805.63 151741.91 152292.80 151489.05 0.04 1.43 6.44
XU030_CFNNTLTLBIST 30 GETIRI 230173.33 230085.50 230173.33 230173.33 0.04 1.59 4.64
XU030 BIST 30 137303.15 137250.76 137748.83 137129.91 0.04 1.59 4.57
X030S BIST 30 AGIRLIK SINIRLAMALI 138243.19 138193.60 138692.39 138084.69 0.04 1.59 4.53
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 164589.84 164530.80 164589.84 164589.84 0.04 1.59 4.60
XTCRT_CFNNTLTLBIST TICARET GETIRI 317249.54 317179.99 317249.54 317249.54 0.02 1.67 4.29
XTCRT BIST TICARET 229411.08 229360.79 230519.38 228724.12 0.02 1.67 3.64
XINSA_CFNNTLTLBIST INSAAT GETIRI 119964.95 120134.69 119964.95 119964.95 -0.14 1.21 8.41
XINSA BIST INSAAT 100274.77 100416.66 100827.83 100040.45 -0.14 1.21 8.41
XKMYA BIST KIMYA PETROL PLASTIK 118710.60 118919.69 119439.14 118604.29 -0.18 2.27 5.11
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 363153.90 363793.55 363153.90 363153.90 -0.18 2.27 5.16
XSKAY BIST KAYSERI 460506.74 461526.62 464571.29 458725.46 -0.22 3.31 0.71
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 572440.84 573708.62 572440.84 572440.84 -0.22 3.31 0.75
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 256413.87 257039.19 256413.87 256413.87 -0.24 1.35 4.57
XHARZ BIST HALKA ARZ 210740.14 211254.08 211762.63 210153.29 -0.24 1.35 4.55
XMANA_CFNNTLTLBIST METAL ANA GETIRI 496390.03 497696.90 496390.03 496390.03 -0.26 1.07 11.31
XMANA BIST METAL ANA 235289.51 235908.97 236439.00 234752.51 -0.26 1.07 11.31
XSIZM BIST IZMIR 194148.14 194729.14 195725.51 193917.69 -0.30 2.83 9.50
XSIZM_CFNNTLTLBIST IZMIR GETIRI 251500.43 252253.07 251500.43 251500.43 -0.30 2.83 9.50
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 328831.67 331528.41 328831.67 328831.67 -0.81 1.23 17.06
XYORT BIST MENKUL KIYM. Y.O. 52695.76 53127.92 53172.49 52306.82 -0.81 1.23 17.06
XELKT BIST ELEKTRIK 4688.46 4731.63 4750.94 4681.99 -0.91 1.71 13.56
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 6352.39 6410.89 6352.39 6352.39 -0.91 1.71 13.56
XSDNZ BIST DENIZLI 144406.39 147211.32 149314.86 143758.15 -1.91 8.73 31.10
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 147367.70 150230.16 147367.70 147367.70 -1.91 8.73 31.10

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