Ana SayfaTABLO-Borsa İstanbul'da Endeks Değişimleri-20 Eylül----

TABLO-Borsa İstanbul'da Endeks Değişimleri-20 Eylül

20 Eylül 2018 - 18:10 borsagundem.com

Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 75039.94 70989.18 75039.94 75039.94 5.71 8.51 8.92
XMADN BIST MADENCILIK 66972.24 63356.99 67738.30 63425.31 5.71 8.51 8.92
XTCRT_CFNNTLTLBIST TICARET GETIRI 245381.28 239604.10 245381.28 245381.28 2.41 3.89 10.18
XTCRT BIST TICARET 182964.35 178656.70 182964.35 177440.04 2.41 3.89 10.18
XILTM BIST ILETISIM 27118.21 26488.24 27118.21 26324.13 2.38 2.24 6.73
XILTM_CFNNTLTLBIST ILETISIM GETIRI 48303.88 47181.76 48303.88 48303.88 2.38 4.26 8.83
XSANT BIST ANTALYA 50703.16 49635.83 51160.30 49364.00 2.15 3.12 3.34
XSANT_CFNNTLTLBIST ANTALYA GETIRI 51694.20 50606.01 51694.20 51694.20 2.15 3.12 3.34
XTRZM BIST TURIZM 6933.60 6815.68 6984.39 6783.06 1.73 2.70 3.33
XTRZM_CFNNTLTLBIST TURIZM GETIRI 7260.94 7137.46 7260.94 7260.94 1.73 2.70 3.33
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 211961.76 209238.42 211961.76 211961.76 1.30 2.33 2.73
XSTKR BIST TEKIRDAG 196270.77 193749.04 197681.55 191928.41 1.30 2.33 2.73
XUHIZ BIST HIZMETLER 71522.54 70793.19 71522.54 70109.05 1.03 2.80 8.08
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 113264.67 112109.66 113264.67 113264.67 1.03 3.30 8.61
XINSA BIST INSAAT 81679.88 81144.68 81679.88 80426.50 0.66 2.44 2.35
XINSA_CFNNTLTLBIST INSAAT GETIRI 92901.14 92292.42 92901.14 92901.14 0.66 2.44 2.35
XHOLD BIST HOLDING VE YATIRIM 85582.42 85110.27 85958.55 84519.93 0.55 1.99 2.41
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 107522.59 106929.40 107522.59 107522.59 0.55 1.99 2.41
XFINK BIST FIN. KIR. FAKTORING 49498.91 49270.97 50452.26 48451.23 0.46 -1.82 -2.10
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 81356.15 80981.51 81356.15 81356.15 0.46 -1.82 -2.10
XSPOR BIST SPOR 36570.28 36410.16 36744.74 36219.66 0.44 0.22 -1.83
XSPOR_CFNNTLTLBIST SPOR GETIRI 54934.68 54694.16 54934.68 54934.68 0.44 0.22 -1.83
XSIST BIST ISTANBUL 100140.66 99776.16 100289.45 98868.70 0.37 1.90 4.92
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 123204.27 122755.83 123204.27 123204.27 0.37 2.24 5.27
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 150114.12 149816.21 150114.12 150114.12 0.20 2.85 7.96
XHARZ BIST HALKA ARZ 125857.14 125607.37 126070.62 123932.52 0.20 2.85 7.96
XMANA BIST METAL ANA 286840.66 287486.82 292161.07 285240.38 -0.22 1.32 -3.17
XMANA_CFNNTLTLBIST METAL ANA GETIRI 527113.31 528300.74 527113.31 527113.31 -0.22 1.32 -3.17
XTEKS BIST TEKSTIL DERI 27457.19 27536.34 27892.13 27028.11 -0.29 4.51 5.06
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 39948.73 40063.89 39948.73 39948.73 -0.29 4.51 5.06
XGIDA BIST GIDA ICECEK 109020.18 109399.05 109993.85 108418.51 -0.35 -1.02 7.31
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 147031.45 147542.42 147031.45 147031.45 -0.35 -1.02 7.31
XYUZO_CFNNTLTLBIST 100-30 GETIRI 149712.53 150337.34 149712.53 149712.53 -0.42 0.73 3.08
XYUZO BIST 100-30 119803.45 120303.44 121080.95 119161.28 -0.42 0.73 3.08
XKOBI BIST KOBI SANAYI 53144.92 53368.05 53837.01 52885.92 -0.42 0.14 4.80
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 54179.75 54407.23 54179.75 54179.75 -0.42 0.14 4.80
XKAGT BIST ORMAN KAGIT BASIM 46352.01 46555.22 47265.16 45952.51 -0.44 -0.45 -1.94
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 69075.43 69378.27 69075.43 69075.43 -0.44 -0.45 -1.94
XBANA_CFNNTLTLBIST ANA GETIRI 120962.83 121523.49 120962.83 120962.83 -0.46 0.88 3.75
XBANA BIST ANA 116715.99 117256.97 117547.17 115643.59 -0.46 0.87 3.74
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 106384.38 106888.75 106384.38 106384.38 -0.47 1.48 3.70
XYLDZ BIST YILDIZ 97503.82 97966.09 98719.55 96924.28 -0.47 1.36 3.57
XU100 BIST 100 96121.10 96603.75 97387.93 95522.86 -0.50 1.44 3.66
X100S BIST 100 AGIRLIK SINIRLAMALI 96140.66 96623.41 97397.65 95565.52 -0.50 1.44 3.66
XU100_CFNNTLTLBIST 100 GETIRI 156546.35 157332.42 156546.35 156546.35 -0.50 1.56 3.79
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 109538.73 110088.76 109538.73 109538.73 -0.50 1.56 3.79
XTMTU BIST TEMETTU 94173.21 94651.70 95731.22 93769.69 -0.51 1.66 1.67
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 112953.41 113527.33 112953.41 112953.41 -0.51 1.66 1.67
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 136922.11 137635.26 136922.11 136922.11 -0.52 1.75 3.95
XU030_CFNNTLTLBIST 30 GETIRI 191556.43 192554.14 191556.43 191556.43 -0.52 1.75 3.95
XU030 BIST 30 118751.49 119370.00 120402.90 117989.68 -0.52 1.59 3.79
X030S BIST 30 AGIRLIK SINIRLAMALI 119527.01 120149.56 121181.48 118795.54 -0.52 1.59 3.79
XUTUM_CFNNTLTLBIST TUM GETIRI 159780.91 160649.63 159780.91 159780.91 -0.54 1.43 3.57
XUTUM BIST TUM 97411.12 97940.74 98677.03 96896.92 -0.54 1.32 3.46
XSANK_CFNNTLTLBIST ANKARA GETIRI 176029.99 177014.42 176029.99 176029.99 -0.56 -0.08 2.70
XSANK BIST ANKARA 122315.62 122999.66 123997.01 121262.74 -0.56 -0.09 2.64
XU050_CFNNTLTLBIST 50 GETIRI 149536.10 150398.72 149536.10 149536.10 -0.57 1.65 3.61
XU050 BIST 50 92793.54 93328.84 94102.95 92281.56 -0.57 1.51 3.46
XUSIN_CFNNTLTLBIST SINAI GETIRI 259493.95 261018.65 259493.95 259493.95 -0.58 0.11 1.16
XUSIN BIST SINAI 125820.60 126559.88 127358.25 125030.76 -0.58 0.11 1.16
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 4698.39 4732.87 4698.39 4698.39 -0.73 1.38 0.11
XELKT BIST ELEKTRIK 3584.51 3610.82 3625.48 3551.22 -0.73 1.38 0.11
XMESY BIST METAL ESYA MAKINA 130206.26 131198.26 132258.71 129266.56 -0.76 -0.08 -1.54
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 254149.94 256086.23 254149.94 254149.94 -0.76 -0.08 -1.54
XBLSM BIST BILISIM 18587.34 18731.67 18838.69 18453.74 -0.77 1.05 3.26
XBLSM_CFNNTLTLBIST BILISIM GETIRI 27953.32 28170.38 27953.32 27953.32 -0.77 1.05 3.26
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 202386.22 204090.98 202386.22 202386.22 -0.84 -1.13 -1.94
XTAST BIST TAS TOPRAK 74839.45 75469.85 75786.54 74593.49 -0.84 -1.13 -1.94
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 474817.43 479005.64 474817.43 474817.43 -0.87 0.59 -2.90
XSGRT BIST SIGORTA 276307.35 278744.57 280431.00 274229.24 -0.87 0.59 -2.90
XUSRD BIST SURDURULEBILIRLIK 120712.45 121818.52 122970.99 120255.28 -0.91 0.96 3.03
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 136193.23 137441.15 136193.23 136193.23 -0.91 1.12 3.19
XSBUR BIST BURSA 153620.65 155085.18 156335.65 153620.65 -0.94 -1.86 -1.25
XSBUR_CFNNTLTLBIST BURSA GETIRI 206042.28 208006.57 206042.28 206042.28 -0.94 -1.86 -1.25
XSIZM BIST IZMIR 155579.16 157064.73 156673.10 153612.22 -0.95 3.60 5.44
XSIZM_CFNNTLTLBIST IZMIR GETIRI 198691.00 200588.23 198691.00 198691.00 -0.95 3.60 5.44
XTUMY BIST TUM-100 131590.38 132851.34 133308.31 131558.79 -0.95 0.17 1.42
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 167455.55 169060.19 167455.55 167455.55 -0.95 0.18 1.43
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 75438.67 76237.40 76661.60 75086.24 -1.05 0.59 3.47
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 111366.26 112545.39 111366.26 111366.26 -1.05 0.59 3.49
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 175904.46 177827.56 175904.46 175904.46 -1.08 0.95 -1.57
XTM25 BIST TEMETTU 25 131576.24 133014.72 134573.86 131158.03 -1.08 0.95 -1.57
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 123587.24 125032.58 123587.24 123587.24 -1.16 0.20 1.56
XKURY BIST KURUMSAL YONETIM 85404.57 86403.37 87192.71 85224.32 -1.16 0.20 1.56
XSKON BIST KONYA 60548.48 61336.28 61516.30 59671.58 -1.28 0.35 3.63
XSKON_CFNNTLTLBIST KONYA GETIRI 64541.34 65381.10 64541.34 64541.34 -1.28 0.35 3.63
XUMAL_CFNNTLTLBIST MALI GETIRI 142394.84 144371.20 142394.84 142394.84 -1.37 1.68 3.03
XUMAL BIST MALI 98137.21 99499.30 101261.62 97670.43 -1.37 1.68 3.03
XULAS BIST ULASTIRMA 177308.51 180088.21 181158.64 176845.73 -1.54 2.16 11.20
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 372163.60 377998.09 372163.60 372163.60 -1.54 2.16 11.20
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 64183.26 65231.10 64183.26 64183.26 -1.61 0.28 10.57
XSBAL BIST BALIKESIR 59393.05 60362.69 61367.52 59393.05 -1.61 0.28 10.57
XSDNZ BIST DENIZLI 72302.45 73491.89 74112.88 71699.89 -1.62 1.20 2.02
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 73641.98 74853.46 73641.98 73641.98 -1.62 1.20 2.02
XUTEK BIST TEKNOLOJI 105425.08 107165.62 107707.30 105071.98 -1.62 0.55 2.54
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 153471.31 156005.09 153471.31 153471.31 -1.62 0.55 2.61
XKMYA BIST KIMYA PETROL PLASTIK 115911.87 117921.88 117967.92 115663.21 -1.70 -1.52 4.29
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 330074.89 335798.67 330074.89 330074.89 -1.70 -1.52 4.29
XSKOC BIST KOCAELI 228711.65 232704.68 234227.37 228054.47 -1.72 -2.56 4.40
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 403135.76 410174.03 403135.76 403135.76 -1.72 -2.56 4.40
XSADA_CFNNTLTLBIST ADANA GETIRI 346709.82 353018.85 346709.82 346709.82 -1.79 0.21 4.94
XSADA BIST ADANA 200236.34 203880.02 204608.40 199639.48 -1.79 0.21 4.94
XSKAY BIST KAYSERI 270185.93 275798.82 281629.30 268734.93 -2.04 3.11 -1.06
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 330589.97 337457.71 330589.97 330589.97 -2.04 3.11 -1.06
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 120768.48 123629.55 120768.48 120768.48 -2.31 1.93 2.99
XYORT BIST MENKUL KIYM. Y.O. 21620.26 22132.46 22291.33 21538.96 -2.31 1.93 2.99
XGMYO BIST GAYRIMENKUL Y.O. 31868.64 32728.14 32999.21 31820.15 -2.63 0.23 -0.46
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 57502.06 59052.90 57502.06 57502.06 -2.63 0.23 -0.46
XBANK BIST BANKA 102377.80 105291.63 108628.37 101781.20 -2.77 1.79 4.59
XBANK_CFNNTLTLBIST BANKA GETIRI 154063.66 158448.56 154063.66 154063.66 -2.77 1.79 4.59

Foreks Haber Merkezi ( [email protected] )
http://www.foreks.com
http://twitter.com/ForeksTurkey