TABLO-Borsa İstanbul'da Endeks Değişimleri-28 Temmuz
- 28.07.2020 18:10
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XMESY BIST METAL ESYA MAKINA 2150.92 2165.86 2233.24 2138.94 -0.69 -99.00 10.47
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 4561.24 4592.93 4561.24 4561.24 -0.69 -99.00 10.52
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 10254.70 10363.15 10254.70 10254.70 -1.05 -98.98 14.76
XSGRT BIST SIGORTA 5311.19 5367.36 5440.79 5311.19 -1.05 -98.98 14.76
XKOBI BIST KOBI SANAYI 3084.09 3125.37 3216.63 3084.09 -1.32 -98.99 20.85
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 3162.40 3204.73 3162.40 3162.40 -1.32 -98.99 20.85
XTCRT_CFNNTLTLBIST TICARET GETIRI 4781.35 4863.76 4781.35 4781.35 -1.69 -99.01 5.98
XTCRT BIST TICARET 3436.29 3495.52 3518.81 3429.25 -1.69 -99.01 5.98
XSDNZ BIST DENIZLI 2407.97 2449.79 2446.87 2402.13 -1.71 -99.01 -6.26
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 2458.87 2501.58 2458.87 2458.87 -1.71 -99.01 -6.26
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 4581.52 4664.11 4581.52 4581.52 -1.77 -99.01 3.21
XSKOC BIST KOCAELI 2354.87 2398.53 2431.22 2347.58 -1.82 -99.01 3.10
XSBUR BIST BURSA 2687.25 2742.26 2785.33 2678.11 -2.01 -99.01 13.71
XSBUR_CFNNTLTLBIST BURSA GETIRI 4013.04 4095.19 4013.04 4013.04 -2.01 -99.01 13.72
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1517.19 1556.81 1517.19 1517.19 -2.54 -99.00 4.24
XFINK BIST FIN. KIR. FAKTORING 913.50 937.36 952.80 913.50 -2.55 -99.00 4.24
XINSA_CFNNTLTLBIST INSAAT GETIRI 1465.18 1506.38 1465.18 1465.18 -2.74 -99.03 2.21
XINSA BIST INSAAT 1199.10 1232.82 1240.86 1195.11 -2.74 -99.03 2.21
XTMTU BIST TEMETTU 1241.40 1279.36 1285.22 1241.28 -2.97 -99.02 1.78
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 1587.76 1636.33 1587.76 1587.76 -2.97 -99.02 2.06
XSKON BIST KONYA 1599.03 1648.12 1670.27 1596.56 -2.98 -99.02 51.90
XSKON_CFNNTLTLBIST KONYA GETIRI 1704.31 1756.80 1704.31 1704.31 -2.99 -99.02 51.88
XYORT BIST MENKUL KIYM. Y.O. 943.07 972.69 995.05 939.80 -3.05 -98.96 15.00
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 6449.26 6651.85 6449.26 6449.26 -3.05 -98.96 15.00
XUSIN BIST SINAI 1570.69 1621.69 1630.61 1567.86 -3.14 -99.02 4.41
XUSIN_CFNNTLTLBIST SINAI GETIRI 3537.68 3652.57 3537.68 3537.68 -3.15 -99.02 5.03
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1700.22 1756.41 1700.22 1700.22 -3.20 -99.03 -0.88
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1528.66 1580.18 1528.66 1528.66 -3.26 -99.01 4.54
XUHIZ BIST HIZMETLER 1037.11 1072.20 1074.75 1036.07 -3.27 -99.03 -0.96
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 2086.90 2159.04 2086.90 2086.90 -3.34 -99.03 0.08
XTM25 BIST TEMETTU 25 1434.53 1484.12 1492.95 1433.61 -3.34 -99.03 -0.52
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 4308.24 4457.59 4308.24 4308.24 -3.35 -99.02 4.26
XHARZ BIST HALKA ARZ 3538.75 3661.43 3693.38 3518.92 -3.35 -99.02 4.26
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2291.63 2371.32 2291.63 2291.63 -3.36 -99.02 7.02
XGIDA BIST GIDA ICECEK 1621.69 1678.09 1685.80 1618.61 -3.36 -99.02 4.95
XMANA_CFNNTLTLBIST METAL ANA GETIRI 5353.01 5545.34 5353.01 5353.01 -3.47 -99.02 1.00
XMANA BIST METAL ANA 2497.87 2587.62 2605.42 2495.46 -3.47 -99.02 -0.53
XTUMY BIST TUM-100 3140.19 3253.29 3283.78 3137.08 -3.48 -99.02 9.05
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 4212.55 4364.28 4212.55 4212.55 -3.48 -99.02 9.11
XYLDZ BIST YILDIZ 1182.47 1225.11 1227.92 1182.15 -3.48 -99.03 -0.75
XSIZM BIST IZMIR 2517.40 2608.54 2626.17 2504.70 -3.49 -99.01 4.54
XYUZO_CFNNTLTLBIST 100-30 GETIRI 2526.17 2617.88 2526.17 2526.17 -3.50 -99.03 5.86
XYUZO BIST 100-30 1935.19 2005.45 2016.31 1933.03 -3.50 -99.03 5.41
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1355.69 1405.07 1355.69 1355.69 -3.51 -99.03 -0.53
XU050_CFNNTLTLBIST 50 GETIRI 1790.87 1856.58 1790.87 1790.87 -3.54 -99.03 -2.03
XUTUM_CFNNTLTLBIST TUM GETIRI 2183.52 2264.06 2183.52 2183.52 -3.56 -99.03 0.61
XSIZM_CFNNTLTLBIST IZMIR GETIRI 3265.69 3386.15 3265.69 3265.69 -3.56 -99.01 4.50
XU050 BIST 50 1058.27 1097.39 1098.75 1058.27 -3.56 -3.36 -2.32
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1378.81 1429.88 1378.81 1378.81 -3.57 -99.03 -0.80
XU100_CFNNTLTLBIST 100 GETIRI 1970.51 2043.50 1970.51 1970.51 -3.57 -99.03 -0.80
XUTUM BIST TUM 1268.02 1315.05 1318.52 1268.02 -3.58 -99.03 0.37
XU100 BIST 100 1152.70 1195.67 1198.16 1152.70 -3.59 -3.35 -1.08
X100S BIST 100 AGIRLIK SINIRLAMALI 1152.93 1195.92 1198.41 1152.93 -3.59 -99.03 -1.08
XU030_CFNNTLTLBIST 30 GETIRI 2203.77 2286.04 2203.77 2203.77 -3.60 -99.03 -3.21
XU030 BIST 30 1300.99 1350.00 1351.76 1300.99 -3.63 -3.56 -3.43
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1054.78 1094.71 1054.78 1054.78 -3.65 -99.03 9.87
XGMYO BIST GAYRIMENKUL Y.O. 548.35 569.11 572.41 548.35 -3.65 -99.03 9.41
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 86.50 89.80 86.50 86.50 -3.67 -99.03 3.21
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1572.15 1632.18 1572.15 1572.15 -3.68 -99.04 -3.50
XELKT BIST ELEKTRIK 61.54 63.89 64.08 61.47 -3.68 -99.03 3.20
X030S BIST 30 AGIRLIK SINIRLAMALI 1306.74 1357.08 1358.73 1306.74 -3.71 -99.04 -3.72
XMADN BIST MADENCILIK 1357.70 1410.29 1415.72 1355.47 -3.73 -99.02 4.04
XBANA BIST ANA 3688.78 3832.95 3866.49 3682.47 -3.76 -99.02 8.94
XSANK_CFNNTLTLBIST ANKARA GETIRI 3159.70 3283.25 3159.70 3159.70 -3.76 -99.00 9.08
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 3762.55 3909.95 3762.55 3762.55 -3.77 -99.04 0.38
XKMYA BIST KIMYA PETROL PLASTIK 1219.36 1267.13 1269.72 1217.86 -3.77 -99.04 0.37
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 1552.96 1613.99 1552.96 1552.96 -3.78 -99.04 -3.28
XKURY BIST KURUMSAL YONETIM 932.65 969.45 970.98 932.65 -3.80 -99.03 -2.00
XUSRD BIST SURDURULEBILIRLIK 1307.55 1359.37 1360.71 1307.55 -3.81 -99.04 -3.62
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 1444.94 1502.34 1444.94 1444.94 -3.82 -99.03 -1.49
XTEKS BIST TEKSTIL DERI 609.09 633.50 636.64 608.24 -3.85 -99.01 2.48
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 908.79 945.22 908.79 908.79 -3.85 -99.01 2.54
XBANA_CFNNTLTLBIST ANA GETIRI 3903.60 4060.32 3903.60 3903.60 -3.86 -99.02 8.87
XSANK BIST ANKARA 2173.81 2264.05 2277.95 2173.55 -3.99 -99.00 8.73
XUTEK BIST TEKNOLOJI 1707.98 1779.22 1799.48 1707.98 -4.00 -98.99 11.19
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2513.46 2618.30 2513.46 2513.46 -4.00 -98.99 11.38
XKAGT BIST ORMAN KAGIT BASIM 1155.28 1203.51 1231.79 1154.14 -4.01 -99.01 9.11
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 1760.08 1833.57 1760.08 1760.08 -4.01 -99.01 9.11
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 1528.23 1592.13 1528.23 1528.23 -4.01 -99.04 -2.31
XSIST BIST ISTANBUL 1183.56 1233.05 1235.96 1182.88 -4.01 -99.04 -2.58
XUMAL_CFNNTLTLBIST MALI GETIRI 1802.63 1880.76 1802.63 1802.63 -4.15 -99.04 -3.56
XUMAL BIST MALI 1208.85 1261.25 1262.30 1208.85 -4.15 -99.04 -3.61
XSPOR BIST SPOR 586.39 612.13 626.66 586.39 -4.20 -99.01 -19.35
XSPOR_CFNNTLTLBIST SPOR GETIRI 880.85 919.53 880.85 880.85 -4.21 -99.01 -19.35
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1299.92 1357.51 1299.92 1299.92 -4.24 -99.04 -0.40
XHOLD BIST HOLDING VE YATIRIM 978.98 1022.36 1024.14 978.75 -4.24 -99.04 -0.40
XSKAY BIST KAYSERI 5654.08 5904.79 5912.53 5612.37 -4.25 -99.01 6.52
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 2786.43 2910.05 2786.43 2786.43 -4.25 -99.05 -10.28
XULAS BIST ULASTIRMA 1323.98 1382.72 1388.46 1322.10 -4.25 -99.05 -10.28
XSTKR BIST TEKIRDAG 7353.28 7688.00 7707.41 7353.28 -4.35 -99.05 -0.35
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 8040.95 8410.97 8040.95 8040.95 -4.40 -99.05 -0.39
XBANK BIST BANKA 1196.77 1252.94 1252.93 1196.77 -4.48 -99.06 -10.34
XBANK_CFNNTLTLBIST BANKA GETIRI 1800.96 1885.49 1800.96 1800.96 -4.48 -99.06 -10.34
XSADA_CFNNTLTLBIST ADANA GETIRI 7919.64 8312.51 7919.64 7919.64 -4.73 -99.01 23.00
XSADA BIST ADANA 4226.21 4435.86 4504.78 4225.01 -4.73 -99.01 22.89
XILTM_CFNNTLTLBIST ILETISIM GETIRI 719.64 756.41 719.64 719.64 -4.86 -99.05 -6.93
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 6999.84 7364.11 6999.84 6999.84 -4.95 -99.02 5.74
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 3521.74 3708.17 3521.74 3521.74 -5.03 -99.05 16.43
XTAST BIST TAS TOPRAK 1221.42 1286.08 1294.29 1221.42 -5.03 -99.05 16.43
XILTM BIST ILETISIM 385.54 406.53 406.63 385.12 -5.16 -99.05 -7.23
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 3001.19 3166.76 3001.19 3001.19 -5.23 -99.02 9.39
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 2002.46 2112.94 2122.73 2002.46 -5.23 -99.02 9.34
XBLSM BIST BILISIM 536.82 569.70 572.42 536.82 -5.77 -99.04 8.88
XBLSM_CFNNTLTLBIST BILISIM GETIRI 818.71 868.87 818.71 818.71 -5.77 -99.04 8.88
XSBAL BIST BALIKESIR 1274.79 1355.89 1361.11 1269.78 -5.98 -99.05 -0.05
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 1377.66 1465.31 1377.66 1377.66 -5.98 -99.05 -0.05
XTRZM_CFNNTLTLBIST TURIZM GETIRI 204.88 218.78 204.88 204.88 -6.35 -99.04 18.98
XTRZM BIST TURIZM 195.64 208.92 212.11 195.64 -6.36 -99.04 18.98
XSANT BIST ANTALYA 1452.70 1557.80 1592.50 1452.70 -6.75 -99.04 24.59
XSANT_CFNNTLTLBIST ANTALYA GETIRI 1481.09 1588.25 1481.09 1481.09 -6.75 -99.04 24.59
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey
