16/04/2021 18:11:01
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XINSA BIST INSAAT 1616.64 1548.72 1634.92 1542.20 4.39 -0.51 -0.05
XINSA_CFNNTLTLBIST INSAAT GETIRI 2033.00 1947.59 2033.00 2033.00 4.39 2.39 2.86
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 2557.32 2506.59 2557.32 2557.32 2.02 2.46 7.22
XSBAL BIST BALIKESIR 2366.36 2319.42 2379.65 2293.98 2.02 2.46 7.22
XTEKS BIST TEKSTIL DERI 1095.55 1080.77 1101.00 1069.92 1.37 -1.28 -0.51
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1640.60 1618.47 1640.60 1640.60 1.37 -1.28 -0.37
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 7649.89 7572.49 7649.89 7649.89 1.02 -1.88 -1.92
XSKOC BIST KOCAELI 3893.59 3854.20 3920.18 3815.19 1.02 -1.88 -1.94
XYUZO BIST 100-30 2866.18 2838.62 2874.19 2823.45 0.97 -0.73 -0.66
XYUZO_CFNNTLTLBIST 100-30 GETIRI 3804.38 3767.80 3804.38 3804.38 0.97 -0.62 -0.29
XMESY BIST METAL ESYA MAKINA 3811.96 3778.31 3845.74 3743.37 0.89 -3.77 -5.55
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 8344.74 8271.08 8344.74 8344.74 0.89 -3.77 -5.54
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 3211.68 3183.94 3211.68 3211.68 0.87 2.06 2.92
XTM25 BIST TEMETTU 25 2130.43 2112.03 2132.62 2101.33 0.87 1.83 2.34
XMANA_CFNNTLTLBIST METAL ANA GETIRI 11994.98 11891.51 11994.98 11994.98 0.87 7.95 14.95
XMANA BIST METAL ANA 5213.35 5168.38 5213.58 5076.65 0.87 7.95 14.95
XTMTU BIST TEMETTU 1615.16 1603.23 1616.66 1595.35 0.74 0.86 1.81
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 2138.42 2122.63 2138.42 2138.42 0.74 1.19 2.42
XSTKR BIST TEKIRDAG 11118.77 11044.23 11309.96 10947.30 0.67 -0.88 -3.63
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 12254.07 12171.92 12254.07 12254.07 0.67 -0.66 -2.92
XTAST BIST TAS TOPRAK 1870.22 1858.42 1877.25 1854.24 0.63 0.70 -1.25
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 5417.92 5383.75 5417.92 5417.92 0.63 0.70 -1.25
XSKON BIST KONYA 4362.70 4344.65 4469.79 4270.03 0.42 3.46 2.90
XSKON_CFNNTLTLBIST KONYA GETIRI 4650.39 4631.15 4650.39 4650.39 0.42 3.46 2.90
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 11424.86 11378.28 11424.86 11424.86 0.41 -0.61 0.69
XSGRT BIST SIGORTA 5622.81 5599.89 5680.47 5562.34 0.41 -0.61 -0.93
XILTM_CFNNTLTLBIST ILETISIM GETIRI 712.96 710.35 712.96 712.96 0.37 -0.36 0.59
XILTM BIST ILETISIM 374.30 372.93 376.18 370.99 0.37 -0.36 0.25
XSANK_CFNNTLTLBIST ANKARA GETIRI 3217.27 3205.53 3217.27 3217.27 0.37 -1.83 -1.63
XSANK BIST ANKARA 2191.11 2183.12 2197.61 2174.12 0.37 -1.83 -1.87
XUSIN BIST SINAI 2623.44 2614.11 2628.11 2599.75 0.36 0.13 1.09
XUSIN_CFNNTLTLBIST SINAI GETIRI 6065.06 6043.50 6065.06 6065.06 0.36 0.20 1.19
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 5927.24 5906.64 5927.24 5927.24 0.35 -3.68 -5.05
XAKUR BIST ARACI KURUMLAR 5392.74 5374.00 5439.48 5329.54 0.35 -3.78 -5.16
XKURY BIST KURUMSAL YONETIM 1173.94 1170.07 1176.49 1165.27 0.33 2.35 3.12
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 1880.84 1874.64 1880.84 1880.84 0.33 2.54 3.83
XSBUR BIST BURSA 3257.57 3247.55 3290.62 3234.14 0.31 -4.16 -4.89
XSBUR_CFNNTLTLBIST BURSA GETIRI 5011.54 4996.13 5011.54 5011.54 0.31 -4.16 -4.89
XUTEK BIST TEKNOLOJI 1923.95 1919.43 1933.51 1908.61 0.24 -1.88 1.79
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2840.50 2833.83 2840.50 2840.50 0.24 -1.85 1.82
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 3097.38 3091.09 3118.51 3067.63 0.20 -3.05 1.90
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 4648.92 4639.48 4648.92 4648.92 0.20 -3.01 1.95
XSPOR_CFNNTLTLBIST SPOR GETIRI 1680.90 1677.61 1680.90 1680.90 0.20 -6.70 6.90
XSPOR BIST SPOR 1118.98 1116.79 1165.71 1079.80 0.20 -6.70 6.90
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1173.84 1171.82 1173.84 1173.84 0.17 -1.11 -4.57
XGMYO BIST GAYRIMENKUL Y.O. 605.54 604.50 605.54 597.37 0.17 -1.12 -4.57
XMADN BIST MADENCILIK 1561.68 1559.86 1586.54 1552.45 0.12 -1.12 -0.87
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1749.80 1747.77 1749.80 1749.80 0.12 -1.12 -0.87
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 1937.65 1936.13 1937.65 1937.65 0.08 1.66 2.68
XUSRD BIST SURDURULEBILIRLIK 1588.25 1587.01 1592.60 1578.84 0.08 1.43 1.99
XYLDZ BIST YILDIZ 1473.66 1472.83 1477.94 1465.51 0.06 0.63 0.99
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1728.22 1727.25 1728.22 1728.22 0.06 0.80 1.48
X100S BIST 100 AGIRLIK SINIRLAMALI 1408.43 1408.04 1412.81 1400.97 0.03 1.07 1.18
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1446.71 1446.31 1446.71 1446.71 0.03 1.19 1.66
XU100_CFNNTLTLBIST 100 GETIRI 2460.79 2460.11 2460.79 2460.79 0.03 1.19 1.66
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1721.86 1721.39 1721.86 1721.86 0.03 1.19 1.66
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1408.14 1407.76 1412.52 1400.69 0.03 1.07 1.18
XU100 BIST 100 1408.14 1407.76 1412.56 1400.49 0.03 1.07 1.18
XBLSM BIST BILISIM 947.30 947.16 955.39 939.06 0.01 -4.06 1.87
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1445.81 1445.60 1445.81 1445.81 0.01 -4.00 1.93
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1904.18 1904.76 1904.18 1904.18 -0.03 -1.38 -1.39
XUHIZ BIST HIZMETLER 1144.18 1144.53 1151.60 1139.67 -0.03 -1.59 -1.86
XUTUM_CFNNTLTLBIST TUM GETIRI 2866.68 2868.30 2866.68 2866.68 -0.06 -0.11 0.27
XUTUM BIST TUM 1633.58 1634.51 1638.23 1625.95 -0.06 -0.26 -0.16
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 13742.51 13754.72 13742.51 13742.51 -0.09 -2.52 4.99
XSKAY BIST KAYSERI 10969.42 10979.17 11123.89 10853.76 -0.09 -2.52 4.99
XTCRT_CFNNTLTLBIST TICARET GETIRI 4736.36 4741.06 4736.36 4736.36 -0.10 -0.54 -1.36
XTCRT BIST TICARET 3352.10 3355.44 3397.55 3343.00 -0.10 -0.54 -1.38
XSIST BIST ISTANBUL 1488.08 1490.04 1497.72 1483.82 -0.13 -2.23 -2.51
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 1949.19 1951.76 1949.19 1949.19 -0.13 -1.88 -1.78
XGIDA BIST GIDA ICECEK 2001.65 2004.64 2005.84 1989.53 -0.15 -2.13 1.67
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2838.82 2843.07 2838.82 2838.82 -0.15 -2.13 1.67
XU050 BIST 50 1217.40 1219.53 1222.54 1212.46 -0.17 1.31 1.30
XU050_CFNNTLTLBIST 50 GETIRI 2107.61 2111.31 2107.61 2107.61 -0.18 1.42 1.78
XSDNZ BIST DENIZLI 2608.43 2617.34 2643.59 2595.57 -0.34 -6.08 -10.45
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 2663.57 2672.67 2663.57 2663.57 -0.34 -6.08 -10.45
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 7071.05 7096.37 7071.05 7071.05 -0.36 -4.54 -4.42
XTUMY BIST TUM-100 5236.86 5255.62 5254.57 5213.89 -0.36 -4.76 -4.68
XKAGT BIST ORMAN KAGIT BASIM 1690.24 1696.48 1697.71 1676.86 -0.37 -5.86 -8.61
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 2588.68 2598.24 2588.68 2588.68 -0.37 -5.67 -8.23
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1637.28 1643.40 1637.28 1637.28 -0.37 -1.00 -2.00
XHOLD BIST HOLDING VE YATIRIM 1218.99 1223.55 1229.29 1216.70 -0.37 -1.46 -2.90
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1503.16 1509.18 1503.16 1503.16 -0.40 2.04 2.58
XU030_CFNNTLTLBIST 30 GETIRI 2534.23 2544.38 2534.23 2534.23 -0.40 2.04 2.58
XU030 BIST 30 1459.88 1465.73 1465.69 1454.38 -0.40 1.91 2.04
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1459.88 1465.73 1465.56 1454.60 -0.40 1.91 2.04
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1814.13 1822.03 1814.13 1814.13 -0.43 1.90 2.38
X030S BIST 30 AGIRLIK SINIRLAMALI 1471.10 1477.51 1477.46 1466.03 -0.43 1.77 1.84
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 7558.95 7594.53 7558.95 7558.95 -0.47 -6.94 -9.16
XYORT BIST MENKUL KIYM. Y.O. 1082.39 1087.49 1091.78 1077.31 -0.47 -6.94 -9.16
XSADA_CFNNTLTLBIST ADANA GETIRI 26161.97 26285.25 26161.97 26161.97 -0.47 2.14 0.76
XSADA BIST ADANA 13960.98 14026.77 14293.19 13892.56 -0.47 2.14 0.76
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 2857.26 2871.21 2874.94 2846.23 -0.49 0.66 0.85
X10XB BIST BANKA DISI LIKIT 10 1650.24 1658.90 1667.99 1648.52 -0.52 0.14 -0.71
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1720.22 1729.25 1720.22 1720.22 -0.52 0.14 -0.71
XKMYA BIST KIMYA PETROL PLASTIK 2037.10 2048.54 2059.73 2033.26 -0.56 -2.12 -3.54
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 6314.35 6349.82 6314.35 6314.35 -0.56 -1.85 -3.21
XSIZM_CFNNTLTLBIST IZMIR GETIRI 4857.29 4885.94 4857.29 4857.29 -0.59 -1.33 -0.60
XSIZM BIST IZMIR 3717.25 3739.18 3748.44 3709.05 -0.59 -1.36 -0.65
XUMAL BIST MALI 1327.87 1336.73 1335.89 1324.80 -0.66 0.41 -0.80
XUMAL_CFNNTLTLBIST MALI GETIRI 2009.31 2022.72 2009.31 2009.31 -0.66 0.62 0.07
XTRZM BIST TURIZM 329.23 331.74 336.07 323.29 -0.76 -8.23 -14.13
XTRZM_CFNNTLTLBIST TURIZM GETIRI 344.77 347.40 344.77 344.77 -0.76 -8.23 -14.13
XBANA BIST ANA 5793.28 5844.22 5830.98 5766.54 -0.87 -5.73 -6.94
XBANA_CFNNTLTLBIST ANA GETIRI 6143.38 6197.40 6143.38 6143.38 -0.87 -5.73 -6.92
XSANT BIST ANTALYA 2487.74 2511.03 2539.14 2425.66 -0.93 -8.02 -13.26
XSANT_CFNNTLTLBIST ANTALYA GETIRI 2536.36 2560.11 2536.36 2536.36 -0.93 -8.02 -13.26
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 12157.35 12277.69 12157.35 12157.35 -0.98 -7.04 -4.20
XHARZ BIST HALKA ARZ 9982.07 10080.88 10169.22 9939.56 -0.98 -7.04 -4.20
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 130.90 132.63 130.90 130.90 -1.30 -3.92 -0.55
XELKT BIST ELEKTRIK 91.31 92.52 93.79 90.72 -1.31 -3.92 -2.50
XBANK_CFNNTLTLBIST BANKA GETIRI 1713.91 1736.75 1713.91 1713.91 -1.32 4.15 5.18
XBANK BIST BANKA 1118.65 1133.56 1132.37 1114.63 -1.32 4.15 3.96
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 993.94 1008.23 993.94 993.94 -1.42 3.89 5.15
XLBNK BIST LIKIT BANKA 975.58 989.61 988.25 971.71 -1.42 3.89 3.82
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 4641.74 4735.63 4641.74 4641.74 -1.98 -9.60 -8.51
XKOBI BIST KOBI SANAYI 4521.98 4613.45 4576.12 4506.55 -1.98 -9.60 -8.51
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 3418.96 3492.49 3418.96 3418.96 -2.11 -3.39 -7.28
XULAS BIST ULASTIRMA 1622.52 1657.42 1661.15 1620.96 -2.11 -3.39 -7.28
XFINK BIST FIN. KIR. FAKTORING 1272.06 1320.21 1319.74 1264.68 -3.65 -6.59 -6.10
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 2112.70 2192.68 2112.70 2112.70 -3.65 -6.59 -6.10
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey