24/01/2020 18:10:20
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 534302.01 503984.23 534302.01 534302.01 6.02 15.48 27.38
XSTKR BIST TEKIRDAG 490649.95 462809.12 495546.83 465919.93 6.02 15.48 27.38
XKAGT BIST ORMAN KAGIT BASIM 97122.39 92874.54 97372.20 93448.75 4.57 13.81 21.28
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 147633.77 141176.70 147633.77 147633.77 4.57 13.81 21.28
XBLSM_CFNNTLTLBIST BILISIM GETIRI 65489.39 63387.97 65489.39 65489.39 3.32 14.49 23.30
XBLSM BIST BILISIM 43105.34 41722.18 43310.93 42249.37 3.32 14.49 23.30
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 228993.73 222565.16 228993.73 228993.73 2.89 11.83 21.96
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 153371.81 149066.19 153951.96 150698.41 2.89 11.83 21.96
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 79656.65 77697.03 79656.65 79656.65 2.52 3.44 16.73
XTEKS BIST TEKSTIL DERI 53833.60 52509.25 54059.02 52729.77 2.52 3.44 16.73
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 381375.59 372764.97 381375.59 381375.59 2.31 0.16 1.30
XULAS BIST ULASTIRMA 181220.68 177129.12 181987.74 178357.59 2.31 0.16 1.30
XHARZ BIST HALKA ARZ 242015.42 236626.98 244040.77 238457.30 2.28 8.58 14.54
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 294467.44 287911.17 294467.44 294467.44 2.28 8.58 14.54
XSKAY BIST KAYSERI 540752.16 529940.18 545285.60 528712.46 2.04 1.67 14.83
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 672191.29 658751.28 672191.29 672191.29 2.04 1.67 14.83
XBANA_CFNNTLTLBIST ANA GETIRI 306722.67 301038.59 306722.67 306722.67 1.89 9.59 18.58
XBANA BIST ANA 290847.09 285457.22 291646.32 287097.00 1.89 9.59 18.58
XGMYO BIST GAYRIMENKUL Y.O. 46475.24 45644.53 46635.47 45480.78 1.82 6.61 14.81
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 87522.62 85958.22 87522.62 87522.62 1.82 6.61 14.81
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 329188.52 323403.90 329188.52 329188.52 1.79 9.28 18.07
XTUMY BIST TUM-100 247859.16 243503.69 248469.74 244654.64 1.79 9.28 18.07
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 368153.17 362667.71 368153.17 368153.17 1.51 3.60 6.72
XYORT BIST MENKUL KIYM. Y.O. 58997.09 58118.04 59133.22 58042.50 1.51 3.60 6.72
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 170911.18 168483.23 170911.18 170911.18 1.44 4.77 14.06
XUTEK BIST TEKNOLOJI 116476.84 114822.18 116739.60 114658.92 1.44 4.77 14.06
XSIZM BIST IZMIR 220791.58 218072.89 221183.04 217784.63 1.25 5.74 11.38
XSIZM_CFNNTLTLBIST IZMIR GETIRI 286014.47 282492.67 286014.47 286014.47 1.25 5.74 11.38
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 6992.61 6907.76 6992.61 6992.61 1.23 6.01 13.32
XELKT BIST ELEKTRIK 5160.97 5098.35 5198.34 5077.33 1.23 6.01 13.32
XSKON BIST KONYA 105443.76 104279.29 106311.03 103130.74 1.12 10.60 9.83
XSKON_CFNNTLTLBIST KONYA GETIRI 112397.25 111155.99 112397.25 112397.25 1.12 10.60 9.83
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 154085.88 152683.07 154085.88 154085.88 0.92 -1.57 8.54
XSDNZ BIST DENIZLI 150989.57 149614.95 152749.41 148967.47 0.92 -1.57 8.54
XINSA BIST INSAAT 109020.51 108121.04 109326.57 107830.66 0.83 3.41 5.41
XINSA_CFNNTLTLBIST INSAAT GETIRI 130428.01 129351.93 130428.01 130428.01 0.83 3.41 5.41
XKOBI BIST KOBI SANAYI 147512.09 146696.20 149134.59 147016.09 0.56 6.98 18.01
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 150771.16 149937.25 150771.16 150771.16 0.56 6.98 18.01
XSGRT BIST SIGORTA 394709.52 392890.03 396341.21 388093.84 0.46 3.31 10.32
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 718881.91 715568.09 718881.91 718881.91 0.46 3.31 10.32
XSANK_CFNNTLTLBIST ANKARA GETIRI 236139.07 235161.72 236139.07 236139.07 0.42 2.55 11.76
XSANK BIST ANKARA 163218.32 162542.78 165282.45 161648.34 0.42 2.55 11.76
XYUZO BIST 100-30 168066.88 167669.45 169207.88 166375.68 0.24 2.55 9.31
XYUZO_CFNNTLTLBIST 100-30 GETIRI 215520.57 215010.93 215520.57 215520.57 0.24 2.55 9.31
XTAST BIST TAS TOPRAK 88506.00 88362.43 89287.65 87630.43 0.16 0.99 2.63
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 252144.92 251735.92 252144.92 252144.92 0.16 0.99 2.63
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 133939.76 133957.79 133939.76 133939.76 -0.01 2.94 18.81
XSBAL BIST BALIKESIR 123943.40 123960.09 126928.00 121783.69 -0.01 2.94 18.81
XUMAL_CFNNTLTLBIST MALI GETIRI 218322.71 218402.71 218322.71 218322.71 -0.04 0.97 9.61
XUMAL BIST MALI 148117.43 148171.71 150115.51 145780.48 -0.04 0.97 9.61
XUTUM_CFNNTLTLBIST TUM GETIRI 219624.08 219778.05 219624.08 219624.08 -0.07 1.55 8.02
XUTUM BIST TUM 129056.43 129146.91 130633.18 127610.29 -0.07 1.55 8.02
XBANK_CFNNTLTLBIST BANKA GETIRI 267793.87 268080.87 267793.87 267793.87 -0.11 0.21 11.10
XBANK BIST BANKA 177953.17 178143.89 180996.54 174379.79 -0.11 0.21 11.10
XSIST BIST ISTANBUL 123855.34 124022.64 125535.29 122685.28 -0.13 0.63 5.30
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 157222.89 157435.27 157222.89 157222.89 -0.13 0.63 5.30
XMESY BIST METAL ESYA MAKINA 192897.26 193158.26 195807.88 191247.68 -0.14 0.18 6.30
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 392125.05 392655.63 392125.05 392125.05 -0.14 0.18 6.30
XMADN BIST MADENCILIK 112910.88 113103.47 115481.22 112226.47 -0.17 5.16 10.11
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 126512.50 126728.30 126512.50 126512.50 -0.17 5.16 10.11
XUSIN BIST SINAI 148206.66 148462.99 149839.66 147174.82 -0.17 1.84 6.51
XUSIN_CFNNTLTLBIST SINAI GETIRI 328137.65 328705.18 328137.65 328137.65 -0.17 1.84 6.51
XGIDA BIST GIDA ICECEK 160053.28 160333.42 161960.92 158593.12 -0.17 3.48 14.40
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 220762.27 221148.67 220762.27 220762.27 -0.17 3.48 14.40
XUHIZ BIST HIZMETLER 92962.03 93148.28 94356.65 92124.38 -0.20 1.76 6.47
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 151379.23 151682.52 151379.23 151379.23 -0.20 1.76 6.47
XKURY BIST KURUMSAL YONETIM 105467.67 105788.83 107030.93 104370.96 -0.30 0.33 5.73
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 160842.95 161332.74 160842.95 160842.95 -0.30 0.33 5.73
XUSRD BIST SURDURULEBILIRLIK 151768.80 152238.43 154055.65 149975.74 -0.31 0.07 6.39
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 177832.01 178382.29 177832.01 177832.01 -0.31 0.07 6.39
XU100 BIST 100 122141.75 122540.22 123936.26 120761.35 -0.33 0.55 6.74
XU100_CFNNTLTLBIST 100 GETIRI 206278.37 206951.33 206278.37 206278.37 -0.33 0.55 6.74
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 144337.25 144808.14 144337.25 144337.25 -0.33 0.55 6.74
X100S BIST 100 AGIRLIK SINIRLAMALI 122166.61 122565.17 123961.49 120794.58 -0.33 0.55 6.74
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 141015.85 141491.24 141015.85 141015.85 -0.34 0.52 6.71
XYLDZ BIST YILDIZ 124504.11 124923.84 126326.32 123108.39 -0.34 0.52 6.71
XTRZM_CFNNTLTLBIST TURIZM GETIRI 14685.70 14739.45 14685.70 14685.70 -0.36 7.30 18.08
XTRZM BIST TURIZM 14023.62 14074.95 14293.31 13821.48 -0.36 7.30 18.08
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 369223.06 370594.66 369223.06 369223.06 -0.37 0.90 0.72
XKMYA BIST KIMYA PETROL PLASTIK 120694.53 121142.89 122301.82 120278.98 -0.37 0.90 0.72
XHOLD BIST HOLDING VE YATIRIM 106471.30 106868.37 107989.78 105311.97 -0.37 0.52 5.81
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 138127.45 138642.58 138127.45 138127.45 -0.37 0.52 5.81
XU050 BIST 50 115868.46 116387.39 117728.22 114591.67 -0.45 0.21 6.55
XU050_CFNNTLTLBIST 50 GETIRI 193814.55 194682.58 193814.55 193814.55 -0.45 0.21 6.55
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 176547.90 177387.33 176547.90 176547.90 -0.47 0.04 6.05
X030S BIST 30 AGIRLIK SINIRLAMALI 148287.07 148992.13 150775.65 146581.75 -0.47 0.04 6.05
XU030 BIST 30 147263.63 147966.87 149762.86 145533.92 -0.48 0.02 6.07
XU030_CFNNTLTLBIST 30 GETIRI 246870.95 248049.87 246870.95 246870.95 -0.48 0.02 6.07
XTMTU BIST TEMETTU 119502.45 120137.39 121364.47 118211.75 -0.53 0.19 6.24
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 149813.58 150609.57 149813.58 149813.58 -0.53 0.19 6.24
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 228195.74 229505.38 228195.74 228195.74 -0.57 -0.37 5.47
XTM25 BIST TEMETTU 25 161845.02 162773.87 164681.23 159857.30 -0.57 -0.37 5.47
XSBUR_CFNNTLTLBIST BURSA GETIRI 304317.74 306075.46 304317.74 304317.74 -0.57 1.52 7.31
XSBUR BIST BURSA 217115.39 218369.44 222054.37 215812.43 -0.57 1.52 7.31
XMANA_CFNNTLTLBIST METAL ANA GETIRI 551180.33 555116.20 551180.33 551180.33 -0.71 1.69 7.69
XMANA BIST METAL ANA 261260.18 263125.79 265360.93 258855.39 -0.71 1.69 7.69
XSANT_CFNNTLTLBIST ANTALYA GETIRI 112538.67 113399.69 112538.67 112538.67 -0.76 8.39 21.25
XSANT BIST ANTALYA 110381.17 111225.69 113186.27 108670.16 -0.76 8.39 21.25
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 476443.38 480120.31 476443.38 476443.38 -0.77 0.01 -0.28
XSKOC BIST KOCAELI 248333.26 250249.77 252650.95 247930.98 -0.77 0.01 -0.28
XTCRT BIST TICARET 252640.15 254633.22 256511.33 250172.78 -0.78 2.25 8.81
XTCRT_CFNNTLTLBIST TICARET GETIRI 349372.70 352128.90 349372.70 349372.70 -0.78 2.25 8.81
XSPOR_CFNNTLTLBIST SPOR GETIRI 83409.99 84404.58 83409.99 83409.99 -1.18 3.44 14.72
XSPOR BIST SPOR 55526.42 56188.53 56993.18 55016.60 -1.18 3.44 14.72
XSADA_CFNNTLTLBIST ADANA GETIRI 485703.86 492747.98 485703.86 485703.86 -1.43 1.99 3.22
XSADA BIST ADANA 259416.11 263178.40 265489.26 256471.59 -1.43 1.99 3.22
XILTM_CFNNTLTLBIST ILETISIM GETIRI 69321.88 70380.77 69321.88 69321.88 -1.50 0.40 5.30
XILTM BIST ILETISIM 37257.00 37826.10 38307.71 37031.07 -1.50 0.40 5.30
XFINK BIST FIN. KIR. FAKTORING 90865.34 92305.48 92442.37 89929.49 -1.56 5.62 14.10
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 150913.59 153305.45 150913.59 150913.59 -1.56 5.62 14.10
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey