10/07/2020 18:10:25
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XKOBI BIST KOBI SANAYI 266293.14 259770.13 266293.14 255446.69 2.51 2.14 4.34
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 273051.65 266363.09 273051.65 273051.65 2.51 2.19 4.34
XILTM BIST ILETISIM 40639.40 39968.95 40698.91 39359.50 1.68 -0.13 -2.21
XILTM_CFNNTLTLBIST ILETISIM GETIRI 75615.32 74367.86 75615.32 75615.32 1.68 0.00 -2.21
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 292712.39 288164.26 292712.39 292712.39 1.58 -1.51 -5.75
XULAS BIST ULASTIRMA 139083.55 136922.49 139083.55 134427.70 1.58 -1.51 -5.75
XSDNZ BIST DENIZLI 241762.89 238086.13 243531.49 221322.49 1.54 -4.84 -5.88
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 246874.01 243119.52 246874.01 246874.01 1.54 -5.26 -5.88
XSBUR_CFNNTLTLBIST BURSA GETIRI 364226.28 358960.09 364226.28 364226.28 1.47 -0.92 3.22
XSBUR BIST BURSA 243917.38 240390.69 244172.44 228804.42 1.47 -0.93 3.21
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 9012.25 8908.06 9012.25 9012.25 1.17 3.59 7.53
XELKT BIST ELEKTRIK 6412.21 6338.08 6420.32 6045.44 1.17 3.59 7.53
XSANT BIST ANTALYA 129224.58 128827.02 129881.44 122767.24 0.31 2.13 10.83
XSANT_CFNNTLTLBIST ANTALYA GETIRI 131750.39 131345.06 131750.39 131750.39 0.31 2.40 10.83
XSADA BIST ADANA 345466.21 344636.81 353385.23 332702.95 0.24 -4.03 0.45
XSADA_CFNNTLTLBIST ADANA GETIRI 647381.36 645827.12 647381.36 647381.36 0.24 -3.68 0.54
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 417865.67 417964.69 417865.67 417865.67 -0.02 -0.14 1.25
XMESY BIST METAL ESYA MAKINA 197128.45 197175.17 197128.45 189715.33 -0.02 -0.15 1.25
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 169719.27 169843.22 169719.27 169719.27 -0.07 -0.30 -1.06
XUHIZ BIST HIZMETLER 103606.24 103681.91 103715.37 101321.82 -0.07 -0.30 -1.06
XTRZM_CFNNTLTLBIST TURIZM GETIRI 18636.58 18695.27 18636.58 18636.58 -0.31 0.28 8.23
XTRZM BIST TURIZM 17796.39 17852.44 17896.99 17023.48 -0.31 0.28 8.23
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 442379.15 444024.92 442379.15 442379.15 -0.37 -0.01 -0.34
XSKOC BIST KOCAELI 227627.16 228474.00 229061.14 223089.13 -0.37 -0.23 -0.34
XSANK BIST ANKARA 203348.22 204284.85 203660.65 197559.20 -0.46 -0.35 1.71
XSANK_CFNNTLTLBIST ANKARA GETIRI 294618.66 295975.69 294618.66 294618.66 -0.46 -0.33 1.71
XSKON BIST KONYA 115268.92 115803.33 121027.53 109695.86 -0.46 4.22 9.50
XSKON_CFNNTLTLBIST KONYA GETIRI 122870.32 123439.98 122870.32 122870.32 -0.46 4.09 9.50
XHARZ BIST HALKA ARZ 346417.35 348231.49 347842.27 330449.57 -0.52 -3.89 2.07
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 421744.30 423952.92 421744.30 421744.30 -0.52 -3.91 2.07
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 225296.11 226680.18 225296.11 225296.11 -0.61 -1.79 -0.16
XUTEK BIST TEKNOLOJI 153353.75 154295.86 154105.65 148912.91 -0.61 -1.88 -0.16
XMANA_CFNNTLTLBIST METAL ANA GETIRI 534508.31 538152.85 534508.31 534508.31 -0.68 -0.06 0.85
XMANA BIST METAL ANA 253245.04 254971.79 254695.05 247945.91 -0.68 -0.06 0.85
X030S BIST 30 AGIRLIK SINIRLAMALI 132175.26 133143.32 132727.17 130258.95 -0.73 -0.62 -2.62
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 158654.80 159816.80 158654.80 158654.80 -0.73 -0.62 -2.62
XU030_CFNNTLTLBIST 30 GETIRI 221886.10 223531.33 221886.10 221886.10 -0.74 -0.58 -2.55
XU030 BIST 30 131285.12 132258.57 131855.42 129389.01 -0.74 -0.58 -2.55
XUSRD BIST SURDURULEBILIRLIK 132921.65 133917.60 133500.29 130748.78 -0.74 -0.87 -2.02
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 157315.10 158493.83 157315.10 157315.10 -0.74 -0.78 -2.02
XSIST BIST ISTANBUL 120231.77 121133.34 120807.12 117724.11 -0.74 -0.46 -1.04
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 154809.83 155970.69 154809.83 154809.83 -0.74 -0.33 -1.04
XU050 BIST 50 106337.84 107222.27 106902.81 104629.02 -0.82 -0.64 -1.85
XU050_CFNNTLTLBIST 50 GETIRI 179406.62 180898.78 179406.62 179406.62 -0.82 -0.57 -1.85
XYLDZ BIST YILDIZ 117516.41 118510.30 118153.47 115486.80 -0.84 -0.89 -1.36
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 134438.19 135575.20 134438.19 134438.19 -0.84 -0.81 -1.36
X100S BIST 100 AGIRLIK SINIRLAMALI 114831.94 115817.16 115474.43 112854.92 -0.85 -0.81 -1.47
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 136947.38 138122.35 136947.38 136947.38 -0.85 -0.81 -1.47
XU100_CFNNTLTLBIST 100 GETIRI 195717.19 197396.39 195717.19 195717.19 -0.85 -0.81 -1.47
XU100 BIST 100 114808.56 115793.59 115450.93 112829.41 -0.85 -0.81 -1.47
XUTUM BIST TUM 125074.31 126148.31 125759.85 122676.72 -0.85 -1.12 -1.00
XUTUM_CFNNTLTLBIST TUM GETIRI 214850.75 216695.66 214850.75 214850.75 -0.85 -1.05 -1.00
XTEKS BIST TEKSTIL DERI 58066.49 58565.11 58230.31 55869.80 -0.85 -4.44 -2.30
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 86638.42 87382.39 86638.42 86638.42 -0.85 -4.44 -2.25
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 393214.99 396608.03 393214.99 393214.99 -0.86 -2.38 1.85
XTUMY BIST TUM-100 293274.62 295805.28 294687.61 283729.54 -0.86 -2.43 1.84
XKAGT BIST ORMAN KAGIT BASIM 102992.23 103886.12 103009.63 98618.43 -0.86 -6.13 -2.73
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 156910.29 158272.15 156910.29 156910.29 -0.86 -6.13 -2.73
XBANK_CFNNTLTLBIST BANKA GETIRI 188080.34 189767.28 188080.34 188080.34 -0.89 -3.59 -6.36
XBANK BIST BANKA 124982.30 126103.30 125570.61 122639.60 -0.89 -3.59 -6.36
XBANA_CFNNTLTLBIST ANA GETIRI 364293.38 367814.09 364293.38 364293.38 -0.96 -2.71 1.60
XBANA BIST ANA 343997.29 347321.85 346072.46 332375.51 -0.96 -2.75 1.60
XTMTU BIST TEMETTU 121689.96 122876.06 122636.76 120114.81 -0.97 -0.09 -0.23
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 155212.23 156725.08 155212.23 155212.23 -0.97 0.00 -0.23
XTCRT_CFNNTLTLBIST TICARET GETIRI 451677.37 456235.27 451677.37 451677.37 -1.00 -0.02 0.11
XTCRT BIST TICARET 324620.84 327896.61 327373.95 320635.40 -1.00 -0.02 0.11
XUSIN_CFNNTLTLBIST SINAI GETIRI 340146.52 343592.99 340146.52 340146.52 -1.00 -0.40 0.99
XUSIN BIST SINAI 151919.18 153458.48 153151.56 148230.40 -1.00 -0.40 0.98
XKMYA BIST KIMYA PETROL PLASTIK 119306.87 120525.37 120881.75 117339.77 -1.01 -1.21 -1.80
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 368094.89 371854.32 368094.89 368094.89 -1.01 -1.21 -1.80
XMADN BIST MADENCILIK 127534.08 128862.20 128306.55 123764.18 -1.03 -1.59 -2.27
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 142897.26 144385.37 142897.26 142897.26 -1.03 -1.59 -2.27
XKURY BIST KURUMSAL YONETIM 93323.77 94367.27 94099.34 91755.90 -1.11 -1.35 -1.94
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 143835.74 145444.04 143835.74 143835.74 -1.11 -1.26 -1.94
XYUZO_CFNNTLTLBIST 100-30 GETIRI 242212.47 245038.25 242212.47 242212.47 -1.15 -1.43 1.50
XYUZO BIST 100-30 186326.35 188500.14 187986.55 180808.37 -1.15 -1.56 1.50
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 100152.34 101445.12 100152.34 100152.34 -1.27 -0.18 4.32
XGMYO BIST GAYRIMENKUL Y.O. 52283.80 52958.69 52547.58 50192.14 -1.27 -0.10 4.32
XUMAL_CFNNTLTLBIST MALI GETIRI 181595.74 183991.97 181595.74 181595.74 -1.30 -2.09 -2.84
XUMAL BIST MALI 121839.28 123447.00 122984.60 119644.70 -1.30 -2.16 -2.84
XINSA_CFNNTLTLBIST INSAAT GETIRI 140124.96 141990.39 140124.96 140124.96 -1.31 -3.35 -2.25
XINSA BIST INSAAT 114677.46 116204.12 115765.83 110389.30 -1.31 -3.72 -2.25
XTM25 BIST TEMETTU 25 144817.95 146800.37 146587.45 142484.35 -1.35 -0.36 0.42
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 209407.30 212273.89 209407.30 209407.30 -1.35 -0.25 0.42
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 187817.13 190513.89 189910.39 183009.13 -1.42 -2.64 2.55
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 281358.14 285398.01 281358.14 281358.14 -1.42 -2.60 2.55
XSKAY BIST KAYSERI 534065.18 542071.60 539672.37 511236.12 -1.48 -3.08 0.61
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 666054.20 676039.33 666054.20 666054.20 -1.48 -3.18 0.61
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 923180.30 937493.65 923180.30 923180.30 -1.53 -0.33 3.31
XSGRT BIST SIGORTA 478140.59 485553.87 483592.62 466246.87 -1.53 -0.59 3.31
XBLSM_CFNNTLTLBIST BILISIM GETIRI 78359.79 79614.08 78359.79 78359.79 -1.58 -2.39 4.21
XBLSM BIST BILISIM 51379.20 52201.62 52133.94 50135.40 -1.58 -2.44 4.21
XSIZM BIST IZMIR 238309.14 242427.57 241534.29 233887.45 -1.70 -1.69 -1.03
XSIZM_CFNNTLTLBIST IZMIR GETIRI 309266.80 314611.52 309266.80 309266.80 -1.70 -1.54 -1.03
XHOLD BIST HOLDING VE YATIRIM 97674.60 99440.14 99313.50 96325.25 -1.78 -0.76 -0.63
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 129694.75 132039.08 129694.75 129694.75 -1.78 -0.65 -0.63
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 219437.24 223669.23 219437.24 219437.24 -1.89 0.47 2.48
XGIDA BIST GIDA ICECEK 158345.91 161399.72 160912.73 154452.59 -1.89 0.47 2.48
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 808789.49 827557.15 808789.49 808789.49 -2.27 -3.49 0.19
XSTKR BIST TEKIRDAG 739269.81 756424.30 756140.54 723773.46 -2.27 -3.44 0.19
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 342724.82 351510.67 342724.82 342724.82 -2.50 3.24 13.31
XTAST BIST TAS TOPRAK 118865.04 121912.18 121570.85 115834.94 -2.50 3.24 13.31
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 136213.80 140374.29 136213.80 136213.80 -2.96 -8.13 -6.41
XFINK BIST FIN. KIR. FAKTORING 82014.57 84519.61 84464.04 80523.85 -2.96 -8.31 -6.41
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 132038.43 136139.64 132038.43 132038.43 -3.01 -7.10 -4.20
XSBAL BIST BALIKESIR 122183.97 125979.10 125670.46 118615.16 -3.01 -7.07 -4.20
XYORT BIST MENKUL KIYM. Y.O. 82134.78 85377.12 84599.58 80000.01 -3.80 -5.55 0.15
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 561685.80 583858.86 561685.80 561685.80 -3.80 -5.37 0.15
XSPOR BIST SPOR 68953.46 73199.59 71319.81 68178.57 -5.80 -6.20 -5.16
XSPOR_CFNNTLTLBIST SPOR GETIRI 103579.64 109958.05 103579.64 103579.64 -5.80 -6.05 -5.16
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey