TABLO-Borsa İstanbul'da Endeks Değişimleri-17 Ağustos

• 17.08.2021 18:10

Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 10978.41 10628.18 10978.41 10978.41 3.30 2.07 0.54
XSTKR BIST TEKIRDAG 9961.29 9643.51 10181.98 9603.95 3.30 2.07 0.61
XILTM BIST ILETISIM 391.57 384.49 391.57 383.43 1.84 1.99 3.06
XILTM_CFNNTLTLBIST ILETISIM GETIRI 776.70 762.66 776.70 776.70 1.84 1.99 3.06
XKMYA BIST KIMYA PETROL PLASTIK 1992.52 1967.55 1992.52 1960.74 1.27 1.38 5.34
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 6180.58 6103.13 6180.58 6180.58 1.27 1.38 5.34
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 13222.27 13078.10 13222.27 13222.27 1.10 3.30 11.58
XHARZ BIST HALKA ARZ 10837.91 10719.74 10837.91 10715.01 1.10 3.39 11.55
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1168.94 1157.11 1168.94 1168.94 1.02 3.18 8.03
XMADN BIST MADENCILIK 1484.54 1471.49 1489.75 1455.68 0.89 3.41 2.43
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1663.37 1648.75 1663.37 1663.37 0.89 3.41 2.43
XBANK_CFNNTLTLBIST BANKA GETIRI 2014.22 1996.72 2014.22 2014.22 0.88 2.94 8.14
XHOLD BIST HOLDING VE YATIRIM 1244.88 1234.22 1248.73 1231.36 0.86 1.94 8.26
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1681.28 1666.89 1681.28 1681.28 0.86 1.94 8.26
XUMAL BIST MALI 1412.56 1401.94 1412.56 1398.54 0.76 2.26 7.22
XUMAL_CFNNTLTLBIST MALI GETIRI 2143.87 2127.76 2143.87 2143.87 0.76 2.29 7.22
XSANK_CFNNTLTLBIST ANKARA GETIRI 3194.93 3172.25 3194.93 3194.93 0.71 1.99 4.69
XSANK BIST ANKARA 2163.59 2148.24 2163.59 2140.96 0.71 1.99 4.69
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 8274.02 8218.05 8274.02 8274.02 0.68 -0.31 5.36
XMESY BIST METAL ESYA MAKINA 3750.00 3724.64 3766.63 3706.78 0.68 -0.31 5.36
XLBNK BIST LIKIT BANKA 1143.11 1135.74 1144.43 1125.65 0.65 2.80 7.63
XSKOC BIST KOCAELI 3825.05 3802.54 3825.05 3771.92 0.59 0.17 4.68
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 7529.10 7484.80 7529.10 7529.10 0.59 0.08 4.68
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 2123.24 2110.78 2123.24 2123.24 0.59 0.91 5.14
XUSRD BIST SURDURULEBILIRLIK 1726.78 1716.65 1726.78 1711.57 0.59 0.92 5.39
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1172.12 1165.42 1172.12 1172.12 0.57 2.47 4.16
XGMYO BIST GAYRIMENKUL Y.O. 602.00 598.56 602.44 596.44 0.57 2.40 4.14
XBANK BIST BANKA 1310.70 1303.24 1311.93 1291.70 0.57 2.63 7.81
X030S BIST 30 AGIRLIK SINIRLAMALI 1593.55 1585.10 1593.55 1577.32 0.53 1.12 5.66
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1981.04 1970.54 1981.04 1981.04 0.53 1.12 5.41
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 3042.02 3026.19 3042.43 3009.83 0.52 1.39 4.89
XSIST BIST ISTANBUL 1562.41 1554.52 1564.80 1551.17 0.51 1.38 4.96
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 2072.47 2062.01 2072.47 2072.47 0.51 1.34 4.96
XU030_CFNNTLTLBIST 30 GETIRI 2762.56 2748.71 2762.56 2762.56 0.50 1.05 5.17
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1578.46 1570.55 1578.46 1562.73 0.50 1.10 5.41
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1638.59 1630.38 1638.59 1638.59 0.50 1.05 5.17
XU050 BIST 50 1294.09 1287.65 1294.09 1281.71 0.50 1.01 5.05
XU050_CFNNTLTLBIST 50 GETIRI 2256.66 2245.43 2256.66 2256.66 0.50 1.01 5.05
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1801.76 1793.82 1801.76 1801.76 0.44 0.97 4.94
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1513.84 1507.17 1513.84 1513.84 0.44 0.97 4.94
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1461.69 1455.25 1461.69 1449.59 0.44 1.00 4.94
X100S BIST 100 AGIRLIK SINIRLAMALI 1461.98 1455.54 1461.98 1449.88 0.44 0.97 5.18
XU100_CFNNTLTLBIST 100 GETIRI 2574.97 2563.63 2574.97 2574.97 0.44 0.97 4.94
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 122.82 122.28 122.82 122.82 0.44 0.81 6.89
XELKT BIST ELEKTRIK 85.59 85.22 85.83 84.97 0.43 0.81 6.89
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 2064.08 2055.40 2064.08 2064.08 0.42 0.53 4.94
XKURY BIST KURUMSAL YONETIM 1279.60 1274.22 1279.60 1271.03 0.42 0.51 4.94
XSBUR BIST BURSA 3341.70 3327.92 3376.10 3323.26 0.41 -1.31 8.40
XSBUR_CFNNTLTLBIST BURSA GETIRI 5146.36 5125.15 5146.36 5146.36 0.41 -1.31 8.40
XSIZM_CFNNTLTLBIST IZMIR GETIRI 4578.90 4560.89 4578.90 4578.90 0.39 1.36 2.75
XSIZM BIST IZMIR 3495.36 3481.62 3507.08 3471.47 0.39 1.38 2.75
XYLDZ BIST YILDIZ 1524.58 1518.73 1524.58 1513.11 0.39 1.05 4.95
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1801.94 1795.03 1801.94 1801.94 0.38 1.02 4.95
XUTUM BIST TUM 1664.10 1658.11 1664.10 1652.23 0.36 1.02 4.80
XUTUM_CFNNTLTLBIST TUM GETIRI 2940.80 2930.22 2940.80 2940.80 0.36 1.02 4.60
XU030 BIST 30 1576.22 1570.55 1576.80 1562.65 0.36 0.91 5.02
XSANT_CFNNTLTLBIST ANTALYA GETIRI 2237.17 2229.25 2237.17 2237.17 0.36 1.02 -5.33
XSANT BIST ANTALYA 2194.28 2186.52 2238.80 2157.17 0.35 1.02 -5.33
XU100 BIST 100 1460.15 1455.25 1461.44 1449.58 0.34 0.86 5.07
XTMTU BIST TEMETTU 1700.08 1694.89 1701.42 1688.65 0.31 0.41 4.98
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 2279.39 2272.44 2279.39 2279.39 0.31 0.41 4.98
XYUZO BIST 100-30 2705.52 2697.91 2711.59 2692.65 0.28 0.76 4.32
XYUZO_CFNNTLTLBIST 100-30 GETIRI 3618.60 3608.43 3618.60 3618.60 0.28 0.76 4.32
XUSIN_CFNNTLTLBIST SINAI GETIRI 6043.08 6027.02 6043.08 6043.08 0.27 0.27 2.68
XUSIN BIST SINAI 2598.34 2593.07 2601.85 2580.31 0.20 0.21 2.61
XTM25 BIST TEMETTU 25 2259.61 2256.27 2262.81 2247.57 0.15 -0.03 4.60
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 3456.38 3451.28 3456.38 3456.38 0.15 -0.03 4.60
XTRZM BIST TURIZM 293.42 292.99 298.97 289.55 0.15 0.79 -5.40
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 5012.04 5004.71 5012.04 5012.04 0.15 1.58 3.73
XTAST BIST TAS TOPRAK 1726.96 1724.44 1729.13 1707.93 0.15 1.58 3.73
XTRZM_CFNNTLTLBIST TURIZM GETIRI 307.27 306.83 307.27 307.27 0.14 0.79 -5.40
XBANA_CFNNTLTLBIST ANA GETIRI 5526.29 5519.13 5526.29 5526.29 0.13 1.11 1.70
XBANA BIST ANA 5206.09 5199.35 5214.92 5182.04 0.13 1.11 1.64
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1961.72 1960.14 1961.72 1961.72 0.08 0.75 4.74
XUHIZ BIST HIZMETLER 1159.40 1158.47 1160.38 1152.99 0.08 0.75 4.74
XTUMY BIST TUM-100 4981.69 4979.74 4993.20 4967.45 0.04 1.22 3.30
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 6748.28 6745.64 6748.28 6748.28 0.04 1.22 3.30
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 4391.02 4391.61 4391.02 4391.02 -0.01 0.56 0.70
XKOBI BIST KOBI SANAYI 4275.81 4276.39 4289.63 4241.65 -0.01 0.56 0.79
XSKAY BIST KAYSERI 11897.15 11908.94 11995.98 11788.43 -0.10 1.53 5.14
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 14943.74 14958.55 14943.74 14943.74 -0.10 1.30 4.67
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1802.44 1804.23 1802.44 1802.44 -0.10 -0.13 2.90
XTCRT_CFNNTLTLBIST TICARET GETIRI 4824.86 4830.08 4824.86 4824.86 -0.11 0.38 9.33
XTCRT BIST TICARET 3344.04 3347.66 3350.58 3318.42 -0.11 0.38 9.33
XSKON_CFNNTLTLBIST KONYA GETIRI 2492.19 2495.31 2492.19 2492.19 -0.13 3.56 -3.78
XSKON BIST KONYA 2338.01 2340.94 2362.01 2321.23 -0.13 3.56 -3.78
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 2067.11 2069.99 2067.11 2067.11 -0.14 -1.57 9.66
XSDNZ BIST DENIZLI 2023.75 2026.58 2068.18 2019.78 -0.14 -1.57 9.63
X10XB BIST BANKA DISI LIKIT 10 1720.70 1723.16 1729.43 1715.18 -0.14 -0.16 2.86
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2817.59 2822.28 2817.59 2817.59 -0.17 0.55 0.63
XGIDA BIST GIDA ICECEK 1933.39 1936.61 1941.44 1926.15 -0.17 0.70 0.99
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1595.90 1599.52 1595.90 1595.90 -0.23 0.74 1.16
XFINK BIST FIN. KIR. FAKTORING 960.89 963.07 967.55 957.49 -0.23 0.74 1.16
XUTEK BIST TEKNOLOJI 1895.61 1900.62 1907.62 1886.72 -0.26 0.05 2.96
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2805.41 2812.83 2805.41 2805.41 -0.26 0.05 2.96
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1483.45 1488.32 1483.45 1483.45 -0.33 -0.35 2.29
XTEKS BIST TEKSTIL DERI 989.77 993.02 991.28 981.51 -0.33 -0.35 2.71
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 7394.75 7419.54 7394.75 7394.75 -0.33 0.24 -2.91
XYORT BIST MENKUL KIYM. Y.O. 1054.45 1057.99 1062.94 1054.20 -0.33 0.24 -2.86
XAKUR BIST ARACI KURUMLAR 5007.71 5027.30 5069.04 5007.71 -0.39 -0.13 1.70
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 5504.81 5526.35 5504.81 5504.81 -0.39 -0.30 1.70
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 4517.19 4535.22 4517.19 4517.19 -0.40 0.20 4.96
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 2998.57 3010.54 3026.09 2985.10 -0.40 0.21 5.00
XKAGT BIST ORMAN KAGIT BASIM 1543.66 1550.95 1557.13 1540.98 -0.47 1.17 1.47
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 2368.80 2379.99 2368.80 2368.80 -0.47 1.17 1.47
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 10720.54 10774.97 10720.54 10720.54 -0.51 0.65 -0.11
XSGRT BIST SIGORTA 5276.17 5302.96 5305.60 5249.34 -0.51 0.65 -0.11
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1388.28 1395.34 1388.28 1388.28 -0.51 0.22 6.41
XBLSM BIST BILISIM 905.23 909.84 915.18 901.11 -0.51 0.22 6.41
XSPOR_CFNNTLTLBIST SPOR GETIRI 1688.56 1698.48 1688.56 1688.56 -0.58 -0.45 -3.90
XSPOR BIST SPOR 1124.08 1130.69 1141.47 1121.20 -0.58 -0.45 -3.90
XSADA_CFNNTLTLBIST ADANA GETIRI 22796.18 22945.17 22796.18 22796.18 -0.65 -0.97 -2.32
XSADA BIST ADANA 12164.87 12244.38 12257.00 12132.80 -0.65 -0.97 -2.32
XMANA_CFNNTLTLBIST METAL ANA GETIRI 12744.17 12829.79 12744.17 12744.17 -0.67 -1.06 -0.70
XMANA BIST METAL ANA 5531.10 5568.26 5578.66 5514.77 -0.67 -1.06 -0.70
XSBAL BIST BALIKESIR 1901.45 1924.96 1917.43 1891.05 -1.22 -0.34 0.48
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 2056.62 2082.05 2056.62 2056.62 -1.22 -0.35 0.48
XULAS BIST ULASTIRMA 1666.27 1688.51 1683.77 1662.98 -1.32 0.12 -1.77
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 3511.47 3558.34 3511.47 3511.47 -1.32 0.06 -1.77
XINSA_CFNNTLTLBIST INSAAT GETIRI 2253.07 2287.28 2253.07 2253.07 -1.50 0.68 3.26
XINSA BIST INSAAT 1791.64 1818.85 1846.02 1791.64 -1.50 0.68 3.26

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