02/07/2020 18:10:21
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XSANT BIST ANTALYA 124537.43 118688.00 127492.83 119740.02 4.93 12.29 6.81
XTRZM BIST TURIZM 17408.37 16596.15 17724.89 16676.37 4.89 9.96 5.87
XSTKR BIST TEKIRDAG 760570.06 729402.37 767931.85 730942.42 4.27 5.04 3.07
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 832092.77 797994.13 832092.77 832092.77 4.27 5.05 3.07
XSADA_CFNNTLTLBIST ADANA GETIRI 679981.88 654818.45 679981.88 679981.88 3.84 6.12 5.61
XSADA BIST ADANA 362863.03 349434.91 362863.03 350130.62 3.84 5.75 5.51
XMANA BIST METAL ANA 257718.31 248324.49 258128.45 250159.29 3.78 5.52 2.63
XMANA_CFNNTLTLBIST METAL ANA GETIRI 543949.75 524122.81 543949.75 543949.75 3.78 5.52 2.63
XTAST BIST TAS TOPRAK 113996.50 109999.96 116023.43 110507.13 3.63 12.99 8.67
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 328687.30 317164.05 328687.30 328687.30 3.63 12.99 8.67
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 165176.79 160142.22 165176.79 165176.79 3.14 7.74 2.40
XKAGT BIST ORMAN KAGIT BASIM 108418.16 105113.59 108418.16 105370.12 3.14 7.74 2.40
XBLSM_CFNNTLTLBIST BILISIM GETIRI 77203.22 74876.72 77203.22 77203.22 3.11 3.90 2.67
XBLSM BIST BILISIM 50620.86 49095.42 50697.38 49635.65 3.11 3.68 2.67
XSKON BIST KONYA 109463.82 106300.17 111206.80 106583.74 2.98 6.59 3.98
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 590680.68 573826.49 590680.68 590680.68 2.94 10.09 5.32
XYORT BIST MENKUL KIYM. Y.O. 86374.67 83910.10 87275.00 84724.65 2.94 10.09 5.32
XBANA BIST ANA 350301.10 340557.44 351707.32 342247.80 2.86 7.26 3.46
XBANA_CFNNTLTLBIST ANA GETIRI 370969.12 360650.58 370969.12 370969.12 2.86 7.39 3.46
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 399631.95 388691.80 399631.95 399631.95 2.81 7.32 3.51
XTUMY BIST TUM-100 298062.44 289902.82 299003.54 291425.33 2.81 7.20 3.50
XSBUR_CFNNTLTLBIST BURSA GETIRI 361369.11 351656.97 361369.11 361369.11 2.76 7.14 2.41
XSBUR BIST BURSA 242013.49 235509.15 243876.47 236830.16 2.76 7.12 2.41
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 266296.34 259302.65 266296.34 266296.34 2.70 6.92 1.76
XKOBI BIST KOBI SANAYI 259705.03 252884.45 259984.05 252569.60 2.70 6.92 1.76
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 280960.93 273983.17 280960.93 280960.93 2.55 4.18 2.40
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 187551.97 182894.06 187903.58 184718.77 2.55 3.97 2.40
XGMYO BIST GAYRIMENKUL Y.O. 52236.39 50992.71 52641.70 51498.25 2.44 9.70 4.23
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 100061.51 97679.20 100061.51 100061.51 2.44 9.75 4.23
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 149211.86 145665.71 149211.86 149211.86 2.43 2.90 2.52
XFINK BIST FIN. KIR. FAKTORING 89840.72 87705.58 91113.49 88114.09 2.43 2.90 2.52
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 212576.74 207631.29 212576.74 212576.74 2.38 2.96 1.94
XTM25 BIST TEMETTU 25 147009.81 143589.73 147180.95 144218.31 2.38 2.97 1.94
XUSIN_CFNNTLTLBIST SINAI GETIRI 343872.52 336151.31 343872.52 343872.52 2.30 4.49 2.09
XUSIN BIST SINAI 153583.74 150135.22 153642.75 150838.08 2.30 4.49 2.09
XSDNZ BIST DENIZLI 255852.42 250252.58 261827.34 245907.41 2.24 -2.50 -0.40
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 420609.43 411454.53 420609.43 420609.43 2.23 5.26 1.91
XMESY BIST METAL ESYA MAKINA 198425.76 194106.87 199227.40 194695.64 2.23 5.26 1.91
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 142547.03 139594.34 142547.03 142547.03 2.12 6.73 3.42
XSBAL BIST BALIKESIR 131908.28 129175.96 132682.20 129864.01 2.12 6.35 3.42
XYUZO BIST 100-30 188570.17 184827.04 188726.74 185641.25 2.03 4.47 2.72
XYUZO_CFNNTLTLBIST 100-30 GETIRI 245129.28 240263.46 245129.28 245129.28 2.03 4.48 2.72
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 920207.05 902050.67 920207.05 920207.05 2.01 3.49 2.98
XSGRT BIST SIGORTA 476600.66 467196.97 479973.34 468735.49 2.01 3.49 2.98
XSIZM BIST IZMIR 243829.72 239132.93 243951.06 239734.29 1.96 3.67 1.26
XSIZM_CFNNTLTLBIST IZMIR GETIRI 316431.17 310335.89 316431.17 316431.17 1.96 3.75 1.26
XTEKS BIST TEKSTIL DERI 59992.59 58887.71 60214.08 58836.98 1.88 2.93 0.94
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 132069.06 129641.41 132069.06 132069.06 1.87 3.55 1.19
XHOLD BIST HOLDING VE YATIRIM 99462.72 97634.43 99954.56 98126.98 1.87 3.55 1.19
XSKOC BIST KOCAELI 229908.42 225723.04 230283.19 226486.89 1.85 1.13 0.66
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 446812.63 438678.61 446812.63 446812.63 1.85 1.17 0.66
XGIDA BIST GIDA ICECEK 157241.13 154603.56 157857.11 155473.22 1.71 3.03 1.76
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 156754.40 154175.35 156754.40 156754.40 1.67 1.37 0.76
XTMTU BIST TEMETTU 122899.05 120877.02 123121.29 121372.70 1.67 1.36 0.76
XUTUM BIST TUM 127325.92 125335.37 127614.18 125853.87 1.59 2.71 0.78
XKMYA BIST KIMYA PETROL PLASTIK 122197.57 120318.35 122510.97 120649.48 1.56 1.64 0.58
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 377013.50 371215.59 377013.50 377013.50 1.56 1.64 0.58
XSPOR_CFNNTLTLBIST SPOR GETIRI 111263.79 109653.60 111263.79 111263.79 1.47 -1.11 1.88
XSPOR BIST SPOR 74068.83 72996.92 74883.21 72371.74 1.47 -1.11 1.88
XUMAL BIST MALI 125886.18 124131.46 126522.59 124748.98 1.41 3.30 0.38
XUMAL_CFNNTLTLBIST MALI GETIRI 187627.44 185012.12 187627.44 187627.44 1.41 3.30 0.38
XYLDZ BIST YILDIZ 119632.82 117965.96 119894.07 118439.91 1.41 2.04 0.42
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 136859.20 134952.33 136859.20 136859.20 1.41 2.06 0.42
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 147373.50 145328.98 147373.50 147373.50 1.41 2.62 0.47
XKURY BIST KURUMSAL YONETIM 95619.39 94292.86 95942.74 94688.56 1.41 2.65 0.47
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 160797.16 158581.28 160797.16 160797.16 1.40 2.00 0.15
XUSRD BIST SURDURULEBILIRLIK 135863.77 133991.49 136270.82 134526.20 1.40 2.00 0.15
X100S BIST 100 AGIRLIK SINIRLAMALI 116931.57 115338.45 117193.69 115793.90 1.38 1.95 0.33
XU100 BIST 100 116907.77 115314.98 117177.73 115746.00 1.38 1.95 0.33
XU100_CFNNTLTLBIST 100 GETIRI 199295.75 196580.48 199295.75 199295.75 1.38 1.95 0.33
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 139451.37 137551.44 139451.37 139451.37 1.38 1.95 0.33
XILTM_CFNNTLTLBIST ILETISIM GETIRI 76755.36 75713.91 76755.36 76755.36 1.38 -1.19 -0.73
XILTM BIST ILETISIM 41252.11 40692.39 41437.15 40755.15 1.38 -1.19 -0.73
XU050 BIST 50 108285.51 106883.49 108541.62 107327.15 1.31 1.47 -0.05
XU050_CFNNTLTLBIST 50 GETIRI 182692.60 180327.21 182692.60 182692.60 1.31 1.48 -0.05
XSIST BIST ISTANBUL 122143.69 120575.40 122597.61 120933.72 1.30 2.32 0.54
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 157271.61 155252.29 157271.61 157271.61 1.30 2.35 0.54
XSANK BIST ANKARA 203797.35 201256.76 204594.69 201959.86 1.26 4.73 1.93
XSANK_CFNNTLTLBIST ANKARA GETIRI 295269.38 291588.48 295269.38 295269.38 1.26 4.77 1.93
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 162103.43 160237.11 162103.43 162103.43 1.16 1.14 -0.50
X030S BIST 30 AGIRLIK SINIRLAMALI 135048.31 133493.48 135508.14 134002.01 1.16 1.14 -0.50
XTCRT BIST TICARET 321217.64 317573.84 322002.64 318021.51 1.15 -2.02 -0.94
XTCRT_CFNNTLTLBIST TICARET GETIRI 446942.15 441872.17 446942.15 446942.15 1.15 -2.02 -0.94
XU030_CFNNTLTLBIST 30 GETIRI 226465.85 223908.02 226465.85 226465.85 1.14 1.04 -0.54
XU030 BIST 30 133994.85 132481.44 134453.81 132943.51 1.14 1.04 -0.54
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 229273.60 226706.96 229273.60 229273.60 1.13 4.28 1.60
XUTEK BIST TEKNOLOJI 156061.14 154314.09 156745.60 155230.67 1.13 4.12 1.60
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 424506.14 419803.40 424506.14 424506.14 1.12 8.05 2.73
XHARZ BIST HALKA ARZ 348685.90 344823.11 349899.34 343879.69 1.12 8.07 2.73
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 681072.36 673789.33 681072.36 681072.36 1.08 4.78 2.88
XSKAY BIST KAYSERI 546107.25 540267.47 551185.73 534370.75 1.08 4.76 2.88
XUHIZ BIST HIZMETLER 104258.81 103214.24 104474.01 103333.11 1.01 -0.50 -0.44
XBANK BIST BANKA 131760.46 130775.23 132696.74 131052.99 0.75 1.75 -1.28
XBANK_CFNNTLTLBIST BANKA GETIRI 198280.49 196797.88 198280.49 198280.49 0.75 1.75 -1.28
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 8610.85 8555.59 8610.85 8610.85 0.65 6.79 2.74
XELKT BIST ELEKTRIK 6126.61 6087.30 6211.27 6086.03 0.65 6.79 2.74
XMADN BIST MADENCILIK 131279.44 130817.03 131821.66 129765.85 0.35 3.97 0.60
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 147093.79 146575.69 147093.79 147093.79 0.35 3.97 0.60
XINSA BIST INSAAT 120618.47 120288.43 121398.00 119522.25 0.27 3.81 2.81
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 304387.45 304756.79 304387.45 304387.45 -0.12 -1.26 -1.99
XULAS BIST ULASTIRMA 144631.00 144806.50 145494.13 144231.32 -0.12 -1.26 -1.99
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey