06/08/2020 18:10:21
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 3250.58 3324.53 3250.58 3250.58 -2.22 -3.83 -3.83
XKOBI BIST KOBI SANAYI 3170.08 3242.21 3261.89 3145.01 -2.22 -3.83 -3.83
XMADN BIST MADENCILIK 1302.11 1336.47 1358.69 1297.77 -2.57 -3.24 -3.24
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1458.96 1497.47 1458.96 1458.96 -2.57 -3.21 -3.21
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 8257.45 8484.96 8257.45 8257.45 -2.68 -3.10 -3.10
XSTKR BIST TEKIRDAG 7547.68 7755.64 8262.90 7231.81 -2.68 -2.91 -2.91
XINSA_CFNNTLTLBIST INSAAT GETIRI 1441.16 1489.51 1441.16 1441.16 -3.25 -4.38 -4.38
XINSA BIST INSAAT 1179.39 1218.96 1227.12 1133.14 -3.25 -4.85 -4.85
XMANA BIST METAL ANA 2365.85 2449.99 2439.74 2309.35 -3.43 -3.06 -3.06
XMANA_CFNNTLTLBIST METAL ANA GETIRI 5070.07 5250.39 5070.07 5070.07 -3.43 -2.70 -2.70
XTCRT_CFNNTLTLBIST TICARET GETIRI 4100.90 4248.72 4100.90 4100.90 -3.48 -12.66 -12.66
XTCRT BIST TICARET 2947.26 3053.50 3058.59 2939.52 -3.48 -12.82 -12.82
XILTM BIST ILETISIM 365.92 381.08 384.60 365.17 -3.98 -2.72 -2.72
XILTM_CFNNTLTLBIST ILETISIM GETIRI 683.01 711.31 683.01 683.01 -3.98 -2.38 -2.38
XTM25 BIST TEMETTU 25 1347.67 1403.84 1409.10 1336.53 -4.00 -4.59 -4.59
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 1960.54 2042.26 1960.54 1960.54 -4.00 -4.55 -4.55
XSKOC BIST KOCAELI 2189.18 2280.67 2304.89 2188.94 -4.01 -7.24 -7.24
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 4257.00 4434.92 4257.00 4257.00 -4.01 -7.50 -7.50
XSIZM_CFNNTLTLBIST IZMIR GETIRI 2945.11 3070.48 2945.11 2945.11 -4.08 -8.21 -8.21
XSIZM BIST IZMIR 2268.78 2365.36 2374.59 2252.15 -4.08 -8.28 -8.28
XTMTU BIST TEMETTU 1125.16 1176.72 1178.00 1123.17 -4.38 -7.23 -7.23
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 1439.09 1505.05 1439.09 1439.09 -4.38 -7.10 -7.10
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 3480.70 3641.73 3480.70 3480.70 -4.42 -6.77 -6.77
XKMYA BIST KIMYA PETROL PLASTIK 1128.02 1180.21 1187.52 1128.02 -4.42 -6.74 -6.74
XUHIZ BIST HIZMETLER 930.10 973.42 975.18 927.59 -4.45 -8.95 -8.95
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1524.79 1595.82 1524.79 1524.79 -4.45 -8.74 -8.74
XU030 BIST 30 1170.82 1228.03 1229.66 1170.82 -4.66 -7.05 -7.05
XU030_CFNNTLTLBIST 30 GETIRI 1983.27 2080.18 1983.27 1983.27 -4.66 -7.05 -7.05
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1417.16 1487.62 1417.16 1417.16 -4.74 -6.90 -6.90
X030S BIST 30 AGIRLIK SINIRLAMALI 1177.91 1236.48 1238.02 1177.91 -4.74 -6.90 -6.90
XBANK BIST BANKA 1058.17 1113.57 1116.81 1056.75 -4.97 -8.15 -8.15
XBANK_CFNNTLTLBIST BANKA GETIRI 1592.39 1675.77 1592.39 1592.39 -4.98 -8.15 -8.15
XU050 BIST 50 950.45 1000.77 1002.36 950.45 -5.03 -7.87 -7.87
XU050_CFNNTLTLBIST 50 GETIRI 1608.40 1693.56 1608.40 1608.40 -5.03 -7.76 -7.76
XHARZ BIST HALKA ARZ 3281.92 3462.02 3474.99 3200.12 -5.20 -7.96 -7.96
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 3995.55 4214.82 3995.55 3995.55 -5.20 -7.90 -7.90
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1216.55 1283.96 1216.55 1216.55 -5.25 -8.23 -8.23
XYLDZ BIST YILDIZ 1060.49 1119.26 1120.86 1060.07 -5.25 -8.36 -8.36
XU100_CFNNTLTLBIST 100 GETIRI 1768.28 1866.40 1768.28 1768.28 -5.26 -8.21 -8.21
X100S BIST 100 AGIRLIK SINIRLAMALI 1034.61 1092.02 1093.81 1034.17 -5.26 -8.21 -8.21
XU100 BIST 100 1034.40 1091.80 1093.68 1033.82 -5.26 -8.21 -8.21
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1237.30 1305.96 1237.30 1237.30 -5.26 -8.21 -8.21
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 1407.66 1485.99 1407.66 1407.66 -5.27 -6.99 -6.99
XUSRD BIST SURDURULEBILIRLIK 1185.21 1251.17 1252.80 1184.36 -5.27 -7.11 -7.11
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 2327.00 2457.07 2327.00 2327.00 -5.29 -7.37 -7.37
XSDNZ BIST DENIZLI 2278.82 2406.21 2400.76 2248.93 -5.29 -6.96 -6.96
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 1318.15 1392.15 1318.15 1318.15 -5.32 -6.94 -6.94
XKURY BIST KURUMSAL YONETIM 850.12 897.85 898.88 848.16 -5.32 -7.09 -7.09
XSKON BIST KONYA 1358.68 1435.17 1413.68 1293.53 -5.33 -15.24 -15.24
XSKON_CFNNTLTLBIST KONYA GETIRI 1448.28 1529.82 1448.28 1448.28 -5.33 -15.29 -15.29
XUSIN BIST SINAI 1435.72 1516.91 1517.26 1432.23 -5.35 -7.97 -7.97
XUSIN_CFNNTLTLBIST SINAI GETIRI 3233.70 3416.57 3233.70 3233.70 -5.35 -7.97 -7.97
XUTUM_CFNNTLTLBIST TUM GETIRI 1963.97 2076.55 1963.97 1963.97 -5.42 -8.63 -8.63
XUTUM BIST TUM 1140.52 1205.90 1206.29 1139.95 -5.42 -8.63 -8.63
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 1404.04 1485.59 1404.04 1404.04 -5.49 -6.62 -6.62
XSIST BIST ISTANBUL 1087.37 1150.53 1151.03 1086.48 -5.49 -6.79 -6.79
XGIDA BIST GIDA ICECEK 1428.13 1513.15 1515.99 1419.07 -5.62 -10.82 -10.82
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2018.10 2138.25 2018.10 2018.10 -5.62 -10.80 -10.80
XUMAL BIST MALI 1079.15 1145.48 1144.63 1078.85 -5.79 -8.83 -8.83
XUMAL_CFNNTLTLBIST MALI GETIRI 1609.21 1708.13 1609.21 1609.21 -5.79 -8.66 -8.66
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 77.38 82.38 77.38 77.38 -6.07 -9.68 -9.68
XHOLD BIST HOLDING VE YATIRIM 882.99 940.09 935.45 882.68 -6.07 -7.96 -7.96
XELKT BIST ELEKTRIK 55.05 58.61 59.45 54.72 -6.07 -9.98 -9.98
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1172.45 1248.28 1172.45 1172.45 -6.07 -7.77 -7.77
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 9193.57 9793.86 9193.57 9193.57 -6.13 -9.82 -9.82
XSGRT BIST SIGORTA 4761.60 5072.51 5132.87 4717.17 -6.13 -9.87 -9.87
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 3836.51 4093.90 3836.51 3836.51 -6.29 -10.83 -10.83
XTUMY BIST TUM-100 2859.86 3051.73 3032.47 2846.23 -6.29 -10.87 -10.87
XULAS BIST ULASTIRMA 1204.72 1286.37 1293.10 1204.72 -6.35 -5.82 -5.82
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 2535.42 2707.28 2535.42 2535.42 -6.35 -5.79 -5.79
XBANA BIST ANA 3365.59 3600.00 3576.63 3350.31 -6.51 -11.20 -11.20
XBANA_CFNNTLTLBIST ANA GETIRI 3565.26 3813.58 3565.26 3565.26 -6.51 -11.13 -11.13
XBLSM_CFNNTLTLBIST BILISIM GETIRI 742.68 794.76 742.68 742.68 -6.55 -11.02 -11.02
XBLSM BIST BILISIM 486.96 521.11 532.43 482.56 -6.55 -10.69 -10.69
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 840.39 900.92 840.39 840.39 -6.72 -9.34 -9.34
XTEKS BIST TEKSTIL DERI 563.24 603.81 602.26 558.60 -6.72 -9.41 -9.41
XYUZO BIST 100-30 1724.06 1848.75 1855.53 1719.24 -6.74 -11.02 -11.02
XYUZO_CFNNTLTLBIST 100-30 GETIRI 2250.56 2413.33 2250.56 2250.56 -6.74 -11.02 -11.02
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 1786.20 1923.54 1958.05 1777.45 -7.14 -11.31 -11.31
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 2677.07 2882.91 2677.07 2677.07 -7.14 -11.56 -11.56
XYORT BIST MENKUL KIYM. Y.O. 991.31 1068.15 1081.09 990.61 -7.19 -4.39 -4.39
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 6779.18 7304.67 6779.18 6779.18 -7.19 -4.42 -4.42
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 936.07 1013.60 936.07 936.07 -7.65 -12.43 -12.43
XGMYO BIST GAYRIMENKUL Y.O. 486.63 526.94 528.77 486.54 -7.65 -12.46 -12.46
XSPOR BIST SPOR 531.90 576.26 580.43 524.28 -7.70 -10.69 -10.69
XSPOR_CFNNTLTLBIST SPOR GETIRI 799.00 865.65 799.00 799.00 -7.70 -10.31 -10.31
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 4061.15 4400.57 4061.15 4061.15 -7.71 -12.59 -12.59
XMESY BIST METAL ESYA MAKINA 1915.10 2075.16 2075.18 1914.90 -7.71 -12.44 -12.44
XSBAL BIST BALIKESIR 1140.57 1238.75 1242.25 1138.02 -7.93 -10.05 -10.05
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 1232.61 1338.72 1232.61 1232.61 -7.93 -9.92 -9.92
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 3097.97 3375.85 3097.97 3097.97 -8.23 -11.06 -11.06
XTAST BIST TAS TOPRAK 1074.45 1170.83 1176.66 1074.27 -8.23 -11.15 -11.15
XSBUR_CFNNTLTLBIST BURSA GETIRI 3539.18 3862.22 3539.18 3539.18 -8.36 -14.39 -14.39
XSBUR BIST BURSA 2369.94 2586.26 2563.57 2365.12 -8.36 -14.45 -14.45
XFINK BIST FIN. KIR. FAKTORING 842.05 919.29 907.32 840.18 -8.40 -12.79 -12.79
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1398.52 1526.81 1398.52 1398.52 -8.40 -12.62 -12.62
XKAGT BIST ORMAN KAGIT BASIM 1015.87 1109.31 1118.09 1015.87 -8.42 -12.65 -12.65
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 1547.70 1690.06 1547.70 1547.70 -8.42 -12.61 -12.61
XUTEK BIST TEKNOLOJI 1467.00 1602.09 1625.30 1464.19 -8.43 -12.49 -12.49
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2158.83 2357.64 2158.83 2158.83 -8.43 -12.62 -12.62
XSANK BIST ANKARA 1892.10 2066.53 2079.13 1892.10 -8.44 -11.30 -11.30
XSANK_CFNNTLTLBIST ANKARA GETIRI 2750.22 3003.77 2750.22 2750.22 -8.44 -11.26 -11.26
XTRZM_CFNNTLTLBIST TURIZM GETIRI 174.02 190.52 174.02 174.02 -8.66 -17.26 -17.26
XTRZM BIST TURIZM 166.17 181.93 180.07 166.17 -8.66 -17.26 -17.26
XSKAY BIST KAYSERI 4894.01 5375.53 5374.10 4894.01 -8.96 -13.10 -13.10
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 6103.52 6704.05 6103.52 6103.52 -8.96 -13.04 -13.04
XSANT_CFNNTLTLBIST ANTALYA GETIRI 1229.78 1354.79 1229.78 1229.78 -9.23 -18.63 -18.63
XSANT BIST ANTALYA 1206.20 1328.82 1316.32 1206.02 -9.23 -18.70 -18.70
XSADA_CFNNTLTLBIST ADANA GETIRI 6640.34 7354.72 6640.34 6640.34 -9.71 -15.64 -15.64
XSADA BIST ADANA 3543.53 3924.75 3940.71 3543.53 -9.71 -15.74 -15.74
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey