TABLO-Borsa İstanbul'da Endeks Değişimleri-17 Eylül

• 17.09.2021 18:10

Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 3582.76 3500.70 3582.76 3582.76 2.34 2.91 0.80
XULAS BIST ULASTIRMA 1700.09 1661.16 1712.50 1666.98 2.34 2.91 0.80
XTCRT_CFNNTLTLBIST TICARET GETIRI 4835.36 4773.56 4835.36 4835.36 1.29 1.42 -1.48
XTCRT BIST TICARET 3351.31 3308.48 3354.90 3308.27 1.29 1.68 -1.48
XSANT BIST ANTALYA 2185.43 2159.85 2222.91 2138.40 1.18 -2.80 -4.96
XSANT_CFNNTLTLBIST ANTALYA GETIRI 2228.14 2202.07 2228.14 2228.14 1.18 -2.92 -4.96
XTRZM BIST TURIZM 294.08 291.10 299.57 288.43 1.02 -3.73 -4.55
XTRZM_CFNNTLTLBIST TURIZM GETIRI 307.96 304.84 307.96 307.96 1.02 -3.74 -4.55
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 7211.77 7143.16 7211.77 7211.77 0.96 0.09 1.54
XYORT BIST MENKUL KIYM. Y.O. 1028.36 1018.58 1030.07 1013.09 0.96 0.09 1.54
XUTEK BIST TEKNOLOJI 1914.08 1896.17 1914.08 1889.78 0.94 0.06 -0.39
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2832.74 2806.25 2832.74 2832.74 0.94 0.08 -0.39
XBLSM BIST BILISIM 953.04 944.72 953.04 940.47 0.88 1.65 5.41
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1461.60 1448.85 1461.60 1461.60 0.88 1.65 5.41
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 4672.53 4633.72 4672.53 4672.53 0.84 1.02 2.98
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 3101.68 3075.92 3101.68 3062.34 0.84 1.02 2.98
XHOLD BIST HOLDING VE YATIRIM 1207.69 1199.01 1209.99 1197.59 0.72 -0.48 -3.18
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1631.05 1619.34 1631.05 1631.05 0.72 -0.48 -3.18
XILTM BIST ILETISIM 391.09 388.31 393.00 386.96 0.72 -1.56 -4.30
XILTM_CFNNTLTLBIST ILETISIM GETIRI 775.75 770.24 775.75 775.75 0.72 -1.56 -4.30
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 5518.89 5481.12 5518.89 5518.89 0.69 -1.55 -3.66
XAKUR BIST ARACI KURUMLAR 5020.51 4986.16 5020.51 4948.15 0.69 -1.55 -3.66
XFINK BIST FIN. KIR. FAKTORING 936.23 930.62 941.21 930.41 0.60 -0.57 -0.42
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1554.94 1545.63 1554.94 1554.94 0.60 -0.57 -0.42
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1989.55 1978.00 1989.55 1989.55 0.58 0.17 -1.75
XUHIZ BIST HIZMETLER 1175.83 1169.01 1181.58 1169.58 0.58 0.17 -1.75
XKAGT BIST ORMAN KAGIT BASIM 1587.64 1579.08 1589.35 1577.46 0.54 -1.04 2.21
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 2436.29 2423.16 2436.29 2436.29 0.54 -1.10 2.21
XSBUR BIST BURSA 3568.39 3549.65 3585.16 3538.27 0.53 -0.30 6.16
XSBUR_CFNNTLTLBIST BURSA GETIRI 5495.48 5466.62 5495.48 5495.48 0.53 -0.28 6.16
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 7552.88 7524.71 7552.88 7552.88 0.37 0.22 1.09
XSKOC BIST KOCAELI 3837.13 3822.82 3848.60 3811.78 0.37 0.16 1.09
XSPOR BIST SPOR 1070.98 1067.29 1080.49 1056.81 0.35 -1.57 -1.52
XSPOR_CFNNTLTLBIST SPOR GETIRI 1608.79 1603.25 1608.79 1608.79 0.35 -1.57 -1.52
XSIZM BIST IZMIR 3374.77 3363.66 3400.18 3360.28 0.33 -0.37 -1.94
XSIZM_CFNNTLTLBIST IZMIR GETIRI 4420.92 4406.37 4420.92 4420.92 0.33 -0.37 -1.94
X030S BIST 30 AGIRLIK SINIRLAMALI 1537.77 1532.79 1544.97 1526.91 0.32 -0.98 -4.20
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1911.70 1905.51 1911.70 1911.70 0.32 -0.98 -4.20
XU030_CFNNTLTLBIST 30 GETIRI 2659.51 2651.36 2659.51 2659.51 0.31 -1.08 -4.33
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1577.47 1572.64 1577.47 1577.47 0.31 -1.08 -4.33
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1519.58 1514.93 1526.83 1508.77 0.31 -1.08 -4.33
XU030 BIST 30 1519.58 1514.93 1526.90 1508.63 0.31 -1.06 -4.33
XU050_CFNNTLTLBIST 50 GETIRI 2172.91 2167.69 2172.91 2172.91 0.24 -1.24 -4.16
XU050 BIST 50 1246.06 1243.07 1251.91 1237.85 0.24 -1.24 -4.16
XTMTU BIST TEMETTU 1642.53 1638.74 1650.04 1631.63 0.23 -1.65 -4.18
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 2202.55 2197.47 2202.55 2202.55 0.23 -1.65 -4.16
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 2025.28 2022.49 2025.28 2025.28 0.14 -2.96 -1.29
XSBAL BIST BALIKESIR 1872.47 1869.90 1884.39 1859.69 0.14 -2.96 -1.29
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 2927.94 2924.59 2944.54 2912.73 0.11 -1.20 -4.01
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1470.07 1468.62 1470.07 1470.07 0.10 -1.34 -3.58
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1419.43 1418.03 1426.96 1412.31 0.10 -1.33 -3.58
XU100 BIST 100 1419.43 1418.03 1427.07 1412.23 0.10 -1.33 -3.58
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1749.67 1747.95 1749.67 1749.67 0.10 -1.34 -3.58
XU100_CFNNTLTLBIST 100 GETIRI 2500.52 2498.07 2500.52 2500.52 0.10 -1.34 -3.58
X100S BIST 100 AGIRLIK SINIRLAMALI 1419.71 1418.32 1427.25 1412.59 0.10 -1.33 -3.58
XUSRD BIST SURDURULEBILIRLIK 1677.44 1675.94 1687.33 1670.40 0.09 -1.11 -3.50
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 2062.57 2060.73 2062.57 2062.57 0.09 -1.11 -3.50
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1758.47 1757.02 1758.47 1758.47 0.08 -1.12 -3.08
XYLDZ BIST YILDIZ 1487.69 1486.47 1495.23 1481.38 0.08 -1.13 -3.09
XSIST BIST ISTANBUL 1550.74 1549.47 1560.19 1546.73 0.08 -0.79 -2.18
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 2057.01 2055.33 2057.01 2057.01 0.08 -0.79 -2.18
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 6216.76 6212.95 6216.76 6216.76 0.06 0.84 1.03
XKMYA BIST KIMYA PETROL PLASTIK 2004.18 2002.96 2022.52 2000.59 0.06 0.84 1.03
XSANK BIST ANKARA 2091.76 2090.66 2104.58 2079.40 0.05 -2.08 -5.30
XSANK_CFNNTLTLBIST ANKARA GETIRI 3088.86 3087.24 3088.86 3088.86 0.05 -2.08 -5.30
XTM25 BIST TEMETTU 25 2180.93 2180.05 2196.39 2170.15 0.04 -2.00 -4.52
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 3336.56 3335.22 3336.56 3336.56 0.04 -2.00 -4.50
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
XUTUM BIST TUM 1629.19 1629.24 1637.15 1622.65 0.00 -1.25 -2.78
XUTUM_CFNNTLTLBIST TUM GETIRI 2879.32 2879.41 2879.32 2879.32 0.00 -1.25 -2.78
XUMAL_CFNNTLTLBIST MALI GETIRI 2099.88 2100.36 2099.88 2099.88 -0.02 -0.99 -3.49
XUMAL BIST MALI 1383.32 1383.64 1393.01 1376.81 -0.02 -1.00 -3.50
XSGRT BIST SIGORTA 5185.64 5189.67 5228.40 5183.46 -0.08 -1.42 -2.02
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 10598.68 10606.92 10598.68 10598.68 -0.08 -1.42 -1.45
X10XB BIST BANKA DISI LIKIT 10 1601.77 1603.88 1612.77 1592.86 -0.13 -2.68 -5.66
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1677.13 1679.34 1677.13 1677.13 -0.13 -2.68 -5.66
XMESY BIST METAL ESYA MAKINA 3606.30 3611.32 3629.67 3593.83 -0.14 -1.81 -1.12
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 7957.22 7968.30 7957.22 7957.22 -0.14 -1.81 -1.12
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 2005.72 2009.55 2005.72 2005.72 -0.19 -1.40 -3.27
XKURY BIST KURUMSAL YONETIM 1243.42 1245.80 1254.20 1240.84 -0.19 -1.40 -3.27
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 10554.05 10576.76 10554.05 10554.05 -0.21 1.09 1.92
XSTKR BIST TEKIRDAG 9576.25 9596.86 9639.53 9538.50 -0.21 1.09 1.92
XSKON BIST KONYA 2244.39 2249.70 2281.92 2241.49 -0.24 -2.73 -0.14
XSKON_CFNNTLTLBIST KONYA GETIRI 2392.39 2398.06 2392.39 2392.39 -0.24 -2.73 -0.14
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1505.47 1509.33 1505.47 1505.47 -0.26 -0.97 -0.04
XTEKS BIST TEKSTIL DERI 1003.76 1006.34 1013.63 1000.89 -0.26 -1.04 -0.11
XTAST BIST TAS TOPRAK 1650.96 1656.08 1660.59 1641.91 -0.31 -2.56 -3.04
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 4791.45 4806.33 4791.45 4791.45 -0.31 -2.56 -3.04
XTUMY BIST TUM-100 5029.62 5048.58 5066.04 5024.33 -0.38 -0.91 0.26
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 6815.63 6841.33 6815.63 6815.63 -0.38 -0.91 0.29
XHARZ BIST HALKA ARZ 11548.76 11592.76 11668.86 11537.53 -0.38 1.52 3.31
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 14090.42 14144.11 14090.42 14090.42 -0.38 1.52 3.31
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 1921.17 1928.99 1921.17 1921.17 -0.41 -2.87 -4.40
XSDNZ BIST DENIZLI 1880.87 1888.53 1904.41 1853.77 -0.41 -2.99 -4.40
XYUZO BIST 100-30 2686.87 2698.42 2717.87 2686.87 -0.43 -2.00 -1.61
XYUZO_CFNNTLTLBIST 100-30 GETIRI 3593.66 3609.12 3593.66 3593.66 -0.43 -2.00 -1.61
XUSIN_CFNNTLTLBIST SINAI GETIRI 5775.82 5801.19 5775.82 5775.82 -0.44 -2.43 -3.05
XUSIN BIST SINAI 2484.92 2495.84 2507.53 2477.88 -0.44 -2.43 -3.05
XELKT BIST ELEKTRIK 88.22 88.64 89.70 88.07 -0.47 -0.72 -1.49
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 126.59 127.20 126.59 126.59 -0.48 -0.67 -1.48
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1129.65 1136.79 1129.65 1129.65 -0.63 -1.57 -5.92
XLBNK BIST LIKIT BANKA 1108.79 1115.80 1124.43 1104.51 -0.63 -1.57 -5.92
XBANK_CFNNTLTLBIST BANKA GETIRI 1957.61 1970.33 1957.61 1957.61 -0.65 -1.44 -5.55
XBANK BIST BANKA 1277.71 1286.02 1296.32 1272.75 -0.65 -1.44 -5.55
XGMYO BIST GAYRIMENKUL Y.O. 618.30 622.72 624.80 618.13 -0.71 -1.20 0.95
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1204.04 1212.66 1204.04 1204.04 -0.71 -1.19 0.96
XMANA_CFNNTLTLBIST METAL ANA GETIRI 11224.22 11309.02 11224.22 11224.22 -0.75 -5.22 -8.87
XMANA BIST METAL ANA 4871.42 4908.23 4931.15 4833.70 -0.75 -5.17 -8.87
XBANA BIST ANA 5243.18 5296.06 5294.83 5231.99 -1.00 -2.94 -0.35
XBANA_CFNNTLTLBIST ANA GETIRI 5566.24 5622.38 5566.24 5566.24 -1.00 -2.93 -0.35
XMADN BIST MADENCILIK 1396.37 1410.50 1422.18 1381.41 -1.00 -5.87 -8.07
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1564.58 1580.42 1564.58 1564.58 -1.00 -5.96 -8.07
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 4431.61 4477.03 4431.61 4431.61 -1.01 -2.33 -0.29
XKOBI BIST KOBI SANAYI 4315.34 4359.57 4362.40 4292.59 -1.01 -2.33 -0.29
XSADA_CFNNTLTLBIST ADANA GETIRI 21679.93 21980.64 21679.93 21679.93 -1.37 -1.88 -2.66
XSADA BIST ADANA 11569.20 11729.67 11757.92 11563.87 -1.37 -1.88 -2.66
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2831.63 2873.75 2831.63 2831.63 -1.47 -3.19 -0.82
XGIDA BIST GIDA ICECEK 1943.02 1971.93 1978.15 1943.02 -1.47 -3.19 -0.82
XSKAY BIST KAYSERI 10924.76 11132.02 11177.40 10759.46 -1.86 -4.48 -4.99
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 13722.34 13982.68 13722.34 13722.34 -1.86 -4.44 -4.99
XINSA BIST INSAAT 1909.32 1962.02 1981.59 1909.32 -2.69 -2.05 -5.20
XINSA_CFNNTLTLBIST INSAAT GETIRI 2401.05 2467.33 2401.05 2401.05 -2.69 -2.11 -5.20

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