TABLO-Borsa İstanbul'da Endeks Değişimleri-17 Ocak

• 17.01.2022 18:10

Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XMADN BIST MADENCILIK 2036.99 1937.10 0.00 0.00 5.16 5.16 19.14
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 2282.37 2170.45 2282.37 2282.37 5.16 5.16 19.14
XTRZM BIST TURIZM 532.22 513.68 0.00 0.00 3.61 3.61 12.84
XTRZM_CFNNTLTLBIST TURIZM GETIRI 557.34 537.93 557.34 557.34 3.61 3.61 12.84
XSANT_CFNNTLTLBIST ANTALYA GETIRI 4536.90 4382.53 4536.90 4536.90 3.52 3.52 17.07
XSANT BIST ANTALYA 4449.92 4298.51 0.00 0.00 3.52 3.52 17.07
XLBNK BIST LIKIT BANKA 1562.18 1516.98 0.00 0.00 2.98 2.98 11.53
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1591.57 1545.52 1591.57 1591.57 2.98 2.98 11.53
XBANK_CFNNTLTLBIST BANKA GETIRI 2695.18 2624.24 2695.18 2695.18 2.70 2.70 10.24
XBANK BIST BANKA 1759.12 1712.82 0.00 0.00 2.70 2.70 10.24
XAKUR BIST ARACI KURUMLAR 7752.02 7573.52 0.00 0.00 2.36 2.36 -2.94
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 8522.59 8326.35 8522.59 8522.59 2.36 2.36 -2.94
XTCRT BIST TICARET 3677.88 3597.06 0.00 0.00 2.25 2.25 14.41
XTCRT_CFNNTLTLBIST TICARET GETIRI 5389.41 5270.99 5389.41 5389.41 2.25 2.25 14.41
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1706.57 1675.01 1706.57 1706.57 1.88 1.88 10.08
XTEKS BIST TEKSTIL DERI 1133.51 1112.55 0.00 0.00 1.88 1.88 10.08
XINSA_CFNNTLTLBIST INSAAT GETIRI 3353.56 3291.85 3353.56 3353.56 1.87 1.87 4.24
XINSA BIST INSAAT 2642.03 2593.42 0.00 0.00 1.87 1.87 3.27
XSDNZ BIST DENIZLI 1942.64 1909.06 0.00 0.00 1.76 1.76 12.10
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 1984.55 1950.25 1984.55 1984.55 1.76 1.76 12.10
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 13064.54 12853.76 13064.54 13064.54 1.64 1.64 5.02
XSGRT BIST SIGORTA 6370.62 6267.84 0.00 0.00 1.64 1.64 5.02
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 13647.54 13427.45 13647.54 13647.54 1.64 1.64 10.09
XSTKR BIST TEKIRDAG 12383.13 12183.44 0.00 0.00 1.64 1.64 10.09
XSANK BIST ANKARA 2867.17 2824.67 0.00 0.00 1.50 1.50 10.22
XSANK_CFNNTLTLBIST ANKARA GETIRI 4255.20 4192.14 4255.20 4255.20 1.50 1.50 10.22
XSIZM BIST IZMIR 4299.54 4235.86 0.00 0.00 1.50 1.50 11.69
XSIZM_CFNNTLTLBIST IZMIR GETIRI 5633.33 5549.90 5633.33 5633.33 1.50 1.50 11.69
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 3149.70 3103.65 3149.70 3149.70 1.48 1.48 7.74
XSBAL BIST BALIKESIR 2912.05 2869.48 0.00 0.00 1.48 1.48 7.74
XUHIZ BIST HIZMETLER 1517.46 1496.16 0.00 0.00 1.42 1.42 13.81
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 2594.80 2558.38 2594.80 2594.80 1.42 1.42 13.91
XBLSM BIST BILISIM 1232.55 1216.85 0.00 0.00 1.29 1.29 1.18
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1890.64 1866.56 1890.64 1890.64 1.29 1.29 1.18
XUMAL_CFNNTLTLBIST MALI GETIRI 2930.52 2893.87 2930.52 2930.52 1.27 1.27 10.05
XUMAL BIST MALI 1930.12 1905.99 0.00 0.00 1.27 1.27 10.04
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 153.11 151.20 153.11 153.11 1.26 1.26 9.85
XELKT BIST ELEKTRIK 106.70 105.37 0.00 0.00 1.26 1.26 9.84
XYUZO BIST 100-30 3606.72 3563.24 0.00 0.00 1.22 1.22 7.22
XYUZO_CFNNTLTLBIST 100-30 GETIRI 4836.11 4777.81 4836.11 4836.11 1.22 1.22 7.33
XYORT BIST MENKUL KIYM. Y.O. 989.78 978.31 0.00 0.00 1.17 1.17 0.46
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 6962.23 6881.57 6962.23 6962.23 1.17 1.17 0.46
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 4523.70 4472.59 4564.38 4507.43 1.14 1.14 16.08
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 16665.42 16485.83 16665.42 16665.42 1.09 1.09 2.58
XHARZ BIST HALKA ARZ 13651.00 13503.90 0.00 0.00 1.09 1.09 2.52
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 6374.10 6306.30 6374.10 6374.10 1.08 1.08 4.15
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 4222.67 4177.76 0.00 0.00 1.07 1.07 4.15
XILTM BIST ILETISIM 504.31 498.95 0.00 0.00 1.07 1.07 7.14
XILTM_CFNNTLTLBIST ILETISIM GETIRI 1021.84 1010.98 1021.84 1021.84 1.07 1.07 7.14
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 4115.47 4082.63 4115.47 4115.47 0.80 0.80 8.15
XUTEK BIST TEKNOLOJI 2769.18 2747.09 0.00 0.00 0.80 0.80 8.15
XKMYA BIST KIMYA PETROL PLASTIK 3206.19 3182.88 0.00 0.00 0.73 0.73 10.61
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 9946.08 9873.78 9946.08 9946.08 0.73 0.73 10.61
XKAGT BIST ORMAN KAGIT BASIM 1717.13 1704.69 0.00 0.00 0.73 0.73 5.29
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 2634.99 2615.91 2634.99 2634.99 0.73 0.73 5.29
XGMYO BIST GAYRIMENKUL Y.O. 775.27 769.95 0.00 0.00 0.69 0.69 7.51
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1510.93 1500.57 1510.93 1510.93 0.69 0.69 7.59
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 14435.86 14342.74 14435.86 14435.86 0.65 0.65 10.41
XSKAY BIST KAYSERI 11419.13 11345.47 0.00 0.00 0.65 0.65 10.41
XSIST BIST ISTANBUL 2276.80 2262.73 0.00 0.00 0.62 0.62 12.42
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 3029.98 3011.26 3029.98 3029.98 0.62 0.62 12.49
X100C BIST 100 AGIRLIK SINIRLAMALI 25 2085.76 2072.93 0.00 0.00 0.62 0.62 12.28
XU100 BIST 100 2085.76 2072.93 0.00 0.00 0.62 0.62 12.28
X100S BIST 100 AGIRLIK SINIRLAMALI 2086.18 2073.35 0.00 0.00 0.62 0.62 12.28
XU100_CFNNTLTLBIST 100 GETIRI 3693.29 3670.58 3693.29 3693.29 0.62 0.62 12.31
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 2584.27 2568.38 2584.27 2584.27 0.62 0.62 12.31
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 2171.30 2157.95 2171.30 2171.30 0.62 0.62 12.31
XSKON BIST KONYA 2373.92 2359.36 0.00 0.00 0.62 0.62 5.57
XSKON_CFNNTLTLBIST KONYA GETIRI 2530.46 2514.95 2530.46 2530.46 0.62 0.62 5.57
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 2576.93 2561.70 2576.93 2576.93 0.59 0.59 11.67
XYLDZ BIST YILDIZ 2169.59 2156.77 0.00 0.00 0.59 0.59 11.64
XUTUM_CFNNTLTLBIST TUM GETIRI 4094.83 4070.83 4094.83 4094.83 0.59 0.59 10.75
XUTUM BIST TUM 2307.07 2293.55 0.00 0.00 0.59 0.59 10.73
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 3572.99 3552.42 3572.99 3572.99 0.58 0.58 12.26
XGIDA BIST GIDA ICECEK 2451.73 2437.62 0.00 0.00 0.58 0.58 12.26
XU050_CFNNTLTLBIST 50 GETIRI 3283.30 3265.18 3283.30 3283.30 0.55 0.55 13.77
XU050 BIST 50 1872.73 1862.40 0.00 0.00 0.55 0.55 13.76
XBANA BIST ANA 6063.76 6030.50 0.00 0.00 0.55 0.55 4.30
XBANA_CFNNTLTLBIST ANA GETIRI 6441.97 6406.64 6441.97 6441.97 0.55 0.55 4.30
X030S BIST 30 AGIRLIK SINIRLAMALI 2337.39 2324.59 0.00 0.00 0.55 0.55 14.39
XKOBI BIST KOBI SANAYI 4873.94 4847.73 0.00 0.00 0.54 0.54 1.80
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 5005.42 4978.51 5005.42 5005.42 0.54 0.54 1.80
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 8246.21 8208.54 8246.21 8246.21 0.46 0.46 4.19
XTUMY BIST TUM-100 6081.68 6053.91 0.00 0.00 0.46 0.46 4.19
XUSRD BIST SURDURULEBILIRLIK 2567.54 2556.34 0.00 0.00 0.44 0.44 13.17
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 3171.79 3157.96 3171.79 3171.79 0.44 0.44 13.21
XU030 BIST 30 2311.55 2302.07 0.00 0.00 0.41 0.41 14.15
X030C BIST 30 AGIRLIK SINIRLAMALI 25 2311.55 2302.07 0.00 0.00 0.41 0.41 14.15
XFINK BIST FIN. KIR. FAKTORING 972.04 969.36 0.00 0.00 0.28 0.28 7.99
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1614.41 1609.96 1614.41 1614.41 0.28 0.28 7.99
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 2397.81 2392.50 2397.81 2397.81 0.22 0.22 11.66
XHOLD BIST HOLDING VE YATIRIM 1775.42 1771.49 0.00 0.00 0.22 0.22 11.66
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 6974.54 6959.45 6974.54 6974.54 0.22 0.22 35.21
XULAS BIST ULASTIRMA 3306.77 3299.62 0.00 0.00 0.22 0.22 35.21
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 3106.66 3104.16 3106.66 3106.66 0.08 0.08 10.87
XKURY BIST KURUMSAL YONETIM 1917.57 1916.03 0.00 0.00 0.08 0.08 10.81
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 11868.58 11859.88 11868.58 11868.58 0.07 0.07 12.24
XSKOC BIST KOCAELI 6005.49 6001.09 0.00 0.00 0.07 0.07 12.24
XSADA BIST ADANA 21819.08 21817.27 0.00 0.00 0.01 0.01 1.75
XSADA_CFNNTLTLBIST ADANA GETIRI 40887.54 40884.15 40887.54 40887.54 0.01 0.01 1.75
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 3240.41 3247.23 3240.41 3240.41 -0.21 -0.21 10.22
XTMTU BIST TEMETTU 2399.06 2404.11 0.00 0.00 -0.21 -0.21 10.17
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 5913.33 5925.91 5913.33 5913.33 -0.21 -0.21 2.96
XTAST BIST TAS TOPRAK 2037.51 2041.85 0.00 0.00 -0.21 -0.21 2.96
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 2908.12 2916.67 0.00 0.00 -0.29 0.00 13.76
XU030_CFNNTLTLBIST 30 GETIRI 4054.10 4066.26 0.00 0.00 -0.30 0.00 13.68
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 2404.66 2411.88 0.00 0.00 -0.30 0.00 13.68
XUSIN_CFNNTLTLBIST SINAI GETIRI 8736.18 8768.28 8736.18 8736.18 -0.37 -0.37 9.96
XUSIN BIST SINAI 3743.33 3757.09 0.00 0.00 -0.37 -0.37 9.96
XSBUR BIST BURSA 5463.26 5483.70 0.00 0.00 -0.37 -0.37 4.06
XSBUR_CFNNTLTLBIST BURSA GETIRI 8413.67 8445.15 8413.67 8413.67 -0.37 -0.37 4.06
XMESY BIST METAL ESYA MAKINA 5308.38 5331.46 0.00 0.00 -0.43 -0.43 7.72
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 11875.01 11926.65 11875.01 11875.01 -0.43 -0.43 7.72
X10XB BIST BANKA DISI LIKIT 10 2847.03 2861.60 0.00 0.00 -0.51 -0.51 17.34
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 2985.96 3001.25 2985.96 2985.96 -0.51 -0.51 17.34
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 4984.79 5010.53 4984.79 4984.79 -0.51 -0.51 9.66
XTM25 BIST TEMETTU 25 3230.22 3246.90 0.00 0.00 -0.51 -0.51 9.60
XSPOR_CFNNTLTLBIST SPOR GETIRI 1790.34 1806.62 1790.34 1790.34 -0.90 -0.90 3.72
XSPOR BIST SPOR 1191.84 1202.68 0.00 0.00 -0.90 -0.90 3.72
XMANA_CFNNTLTLBIST METAL ANA GETIRI 19314.42 19832.45 19314.42 19314.42 -2.61 -2.61 10.72
XMANA BIST METAL ANA 8359.33 8583.54 0.00 0.00 -2.61 -2.61 10.72

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