03/04/2020 18:10:19
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XSADA BIST ADANA 246504.80 230418.85 246630.99 230793.63 6.98 10.82 -2.46
XSADA_CFNNTLTLBIST ADANA GETIRI 461530.05 431412.39 461530.05 461530.05 6.98 10.82 -2.46
XSANT_CFNNTLTLBIST ANTALYA GETIRI 70428.83 68412.13 70428.83 70428.83 2.95 18.64 5.04
XSANT BIST ANTALYA 69078.62 67100.59 69997.22 64662.44 2.95 18.64 5.04
XSBUR BIST BURSA 144542.15 141197.32 144784.31 141140.86 2.37 5.09 0.97
XSBUR_CFNNTLTLBIST BURSA GETIRI 215294.86 210596.70 215294.86 215294.86 2.23 4.95 0.84
XTRZM BIST TURIZM 9167.61 8978.48 9274.75 8629.69 2.11 19.22 6.39
XTRZM_CFNNTLTLBIST TURIZM GETIRI 9600.42 9402.37 9600.42 9600.42 2.11 19.22 6.39
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 275931.49 270251.51 275931.49 275931.49 2.10 5.60 3.43
XMESY BIST METAL ESYA MAKINA 130377.54 127693.76 130377.54 126817.28 2.10 5.56 3.38
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 356243.97 349593.21 356243.97 356243.97 1.90 8.87 8.14
XSKOC BIST KOCAELI 183209.89 179910.04 184392.59 178041.75 1.83 8.71 7.98
XINSA_CFNNTLTLBIST INSAAT GETIRI 112562.61 111006.68 112562.61 112562.61 1.40 5.38 -3.42
XINSA BIST INSAAT 94087.40 92786.85 94609.61 92933.64 1.40 5.38 -3.42
XKMYA BIST KIMYA PETROL PLASTIK 95433.99 94252.37 96651.03 93676.63 1.25 9.32 6.99
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 292432.42 288811.66 292432.42 292432.42 1.25 9.32 6.99
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 173367.67 171628.52 173367.67 173367.67 1.01 6.06 3.84
XTM25 BIST TEMETTU 25 121113.88 119898.92 121375.07 119178.53 1.01 6.06 3.84
XELKT BIST ELEKTRIK 3810.86 3775.05 3843.55 3761.39 0.95 4.73 -2.02
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 5356.10 5305.77 5356.10 5356.10 0.95 8.64 1.64
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 189379.65 187816.94 189379.65 189379.65 0.83 7.90 2.09
XTAST BIST TAS TOPRAK 66142.50 65596.71 67524.20 65983.41 0.83 7.56 1.77
XYUZO BIST 100-30 129547.87 128517.73 129914.93 127908.84 0.80 4.26 0.56
XYUZO_CFNNTLTLBIST 100-30 GETIRI 167464.44 166132.81 167464.44 167464.44 0.80 4.51 0.80
XUSIN_CFNNTLTLBIST SINAI GETIRI 248873.29 247051.44 248873.29 248873.29 0.74 5.79 3.09
XUSIN BIST SINAI 111531.18 110714.73 112016.52 110081.68 0.74 5.77 3.06
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 63609.75 63156.59 63609.75 63609.75 0.72 6.27 1.02
XGMYO BIST GAYRIMENKUL Y.O. 33723.82 33483.57 33815.63 33318.30 0.72 6.27 1.02
XHOLD BIST HOLDING VE YATIRIM 72331.19 71924.36 72743.03 71634.39 0.57 1.83 -0.02
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 95050.45 94515.84 95050.45 95050.45 0.57 2.68 0.82
XSKON BIST KONYA 66675.54 66385.00 67798.98 65966.78 0.44 8.78 0.65
XSANK BIST ANKARA 143924.18 143349.54 145009.91 143006.65 0.40 1.52 -0.84
XSANK_CFNNTLTLBIST ANKARA GETIRI 208513.33 207680.81 208513.33 208513.33 0.40 1.52 -0.84
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 120562.41 120085.49 120562.41 120562.41 0.40 3.13 1.95
XTMTU BIST TEMETTU 95259.19 94882.37 95704.38 94422.13 0.40 2.88 1.70
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 160405.20 160093.05 160405.20 160405.20 0.19 0.41 -2.04
XUTEK BIST TEKNOLOJI 109316.96 109104.23 110930.77 108663.52 0.19 0.41 -2.04
XUSRD BIST SURDURULEBILIRLIK 108189.36 108001.21 108679.83 107418.12 0.17 1.75 0.03
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 127574.46 127352.60 127574.46 127574.46 0.17 1.98 0.25
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 115996.26 115799.21 115996.26 115996.26 0.17 1.93 -0.33
XKURY BIST KURUMSAL YONETIM 75522.03 75393.74 75858.17 74932.48 0.17 1.80 -0.46
XHARZ BIST HALKA ARZ 199726.90 199474.64 202948.82 198675.27 0.13 3.84 0.13
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 243013.73 242706.80 243013.73 243013.73 0.13 3.84 0.13
XSKON_CFNNTLTLBIST KONYA GETIRI 70823.98 70762.76 70823.98 70823.98 0.09 8.40 0.29
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 129029.54 128926.44 131205.36 127967.44 0.08 0.57 -2.65
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 192649.19 192495.26 192649.19 192649.19 0.08 0.57 -2.65
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 114204.05 114117.23 114204.05 114204.05 0.08 1.94 0.30
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 104384.62 104327.98 104384.62 104384.62 0.05 1.71 0.08
XBLSM BIST BILISIM 34804.63 34786.70 35501.10 34382.75 0.05 0.56 -2.81
XBLSM_CFNNTLTLBIST BILISIM GETIRI 52878.23 52850.99 52878.23 52878.23 0.05 0.56 -2.81
XMANA BIST METAL ANA 200801.90 200702.77 201047.76 198155.23 0.05 4.41 1.78
XMANA_CFNNTLTLBIST METAL ANA GETIRI 423631.56 423422.44 423631.56 423631.56 0.05 4.41 1.78
X100S BIST 100 AGIRLIK SINIRLAMALI 89570.84 89529.10 89981.49 89072.36 0.05 1.62 -0.10
XU100_CFNNTLTLBIST 100 GETIRI 152083.95 152013.08 152083.95 152083.95 0.05 1.80 0.07
XU100 BIST 100 89552.61 89510.88 89968.77 89043.06 0.05 1.62 -0.10
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 106416.29 106366.71 106416.29 106416.29 0.05 1.80 0.07
XGIDA BIST GIDA ICECEK 120910.48 120859.09 121241.86 119686.39 0.04 3.32 1.16
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 166918.84 166847.90 166918.84 166918.84 0.04 3.32 1.16
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 119903.94 119855.46 119903.94 119903.94 0.04 11.61 -2.12
XUTUM BIST TUM 94516.27 94492.07 94982.04 94036.23 0.03 1.94 -0.26
XUTUM_CFNNTLTLBIST TUM GETIRI 161708.10 161666.70 161708.10 161708.10 0.03 2.10 -0.10
XSDNZ BIST DENIZLI 117448.21 117446.99 119168.27 115362.93 0.00 11.56 -2.16
XSIST BIST ISTANBUL 89206.15 89229.22 89882.83 88800.86 -0.03 1.32 -0.31
XU050 BIST 50 84746.58 84770.97 85136.10 84304.40 -0.03 1.50 -0.13
XU050_CFNNTLTLBIST 50 GETIRI 142474.90 142515.91 142474.90 142474.90 -0.03 1.70 0.07
XYLDZ BIST YILDIZ 91556.71 91588.35 92062.92 91134.77 -0.03 1.45 -0.18
XSIZM BIST IZMIR 173073.79 173287.05 175376.92 171551.03 -0.12 5.64 2.51
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 240069.30 240384.53 240069.30 240069.30 -0.13 4.28 -1.34
XTUMY BIST TUM-100 180091.07 180327.55 181553.78 178771.70 -0.13 4.21 -1.41
X030S BIST 30 AGIRLIK SINIRLAMALI 107343.04 107516.93 108008.16 106930.46 -0.16 0.88 -0.29
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 128436.05 128644.11 128436.05 128436.05 -0.16 1.04 -0.13
XU030_CFNNTLTLBIST 30 GETIRI 179355.43 179685.68 179355.43 179355.43 -0.18 1.04 -0.15
XU030 BIST 30 106466.96 106663.00 107148.39 106056.79 -0.18 0.88 -0.30
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 610102.58 611271.93 610102.58 610102.58 -0.19 1.52 -2.40
XSGRT BIST SIGORTA 315988.99 316594.63 318956.39 314659.24 -0.19 1.52 -2.40
XILTM_CFNNTLTLBIST ILETISIM GETIRI 59323.46 59450.61 59323.46 59323.46 -0.21 -0.32 0.60
XILTM BIST ILETISIM 31883.35 31951.69 32515.63 31710.41 -0.21 -0.32 0.60
XBANA BIST ANA 204600.34 205059.51 206226.17 202886.57 -0.22 4.70 -1.70
XSIZM_CFNNTLTLBIST IZMIR GETIRI 223932.85 224476.88 223932.85 223932.85 -0.24 5.52 2.39
XUMAL_CFNNTLTLBIST MALI GETIRI 144872.69 145227.25 144872.69 144872.69 -0.24 0.03 -2.24
XUMAL BIST MALI 97679.17 97918.23 98224.94 97148.58 -0.24 -0.23 -2.50
XBANA_CFNNTLTLBIST ANA GETIRI 216231.61 216771.73 216231.61 216231.61 -0.25 4.76 -1.64
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 99171.59 99441.97 99171.59 99171.59 -0.27 -0.69 -1.81
XMADN BIST MADENCILIK 88509.44 88750.76 90126.12 88139.51 -0.27 -0.69 -1.81
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 92663.62 92937.19 92663.62 92663.62 -0.29 8.68 1.49
XSBAL BIST BALIKESIR 85732.37 86000.99 87386.41 85230.12 -0.31 8.66 1.47
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 119861.63 120369.37 119861.63 119861.63 -0.42 2.94 -4.53
XKOBI BIST KOBI SANAYI 116947.64 117443.04 118094.69 115812.01 -0.42 2.94 -4.53
XTEKS BIST TEKSTIL DERI 35731.26 35894.79 36291.39 35624.85 -0.46 5.14 -0.39
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 53255.86 53499.60 53255.86 53255.86 -0.46 5.14 -0.39
XKAGT BIST ORMAN KAGIT BASIM 75160.56 75533.18 76910.69 74340.65 -0.49 8.08 -2.20
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 114250.03 114816.45 114250.03 114250.03 -0.49 8.08 -2.20
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 122934.36 123544.82 122934.36 122934.36 -0.49 1.03 -0.40
XUHIZ BIST HIZMETLER 75344.92 75719.07 75848.28 75107.78 -0.49 0.83 -0.60
XTCRT BIST TICARET 231781.64 233628.52 233733.04 230447.78 -0.79 0.53 0.30
XTCRT_CFNNTLTLBIST TICARET GETIRI 320527.74 323081.78 320527.74 320527.74 -0.79 0.53 0.30
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 99484.46 100287.55 99484.46 99484.46 -0.80 3.11 -1.48
XFINK BIST FIN. KIR. FAKTORING 59899.76 60383.31 61603.47 59434.82 -0.80 3.11 -1.48
XBANK BIST BANKA 112308.09 113301.57 113294.42 111749.93 -0.88 -2.54 -4.47
XBANK_CFNNTLTLBIST BANKA GETIRI 169007.48 170502.54 169007.48 169007.48 -0.88 -2.54 -4.47
XULAS BIST ULASTIRMA 104083.24 105008.27 105258.14 103735.77 -0.88 0.08 -2.14
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 219041.27 220987.98 219041.27 219041.27 -0.88 0.08 -2.14
XSKAY BIST KAYSERI 351001.77 354221.42 359384.42 350235.90 -0.91 7.72 3.01
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 436228.17 440321.04 436228.17 436228.17 -0.93 7.69 2.99
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 388066.13 394086.30 388066.13 388066.13 -1.53 1.47 -2.93
XYORT BIST MENKUL KIYM. Y.O. 57152.25 58038.87 58515.26 56800.46 -1.53 1.47 -2.93
XSTKR BIST TEKIRDAG 399047.07 407341.67 412092.08 397083.80 -2.04 -7.43 -3.06
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 434166.44 443581.97 434166.44 434166.44 -2.12 -7.51 -3.14
XSPOR BIST SPOR 40723.29 43658.76 43011.81 40482.40 -6.72 0.53 -9.58
XSPOR_CFNNTLTLBIST SPOR GETIRI 61173.20 65582.77 61173.20 61173.20 -6.72 0.53 -9.58
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey