07/07/2020 18:10:22
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 373053.29 352829.95 373053.29 373053.29 5.73 12.38 23.33
XTAST BIST TAS TOPRAK 129383.67 122369.74 130716.04 119873.48 5.73 12.38 23.33
XSANT BIST ANTALYA 139144.72 133145.92 142956.17 132897.70 4.51 9.97 19.33
XSANT_CFNNTLTLBIST ANTALYA GETIRI 141864.43 135748.38 141864.43 141864.43 4.51 10.26 19.33
XELKT BIST ELEKTRIK 6761.43 6562.13 6896.63 6520.52 3.04 9.23 13.38
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 9503.07 9222.96 9503.07 9503.07 3.04 9.23 13.38
XTRZM_CFNNTLTLBIST TURIZM GETIRI 19921.46 19379.74 19921.46 19921.46 2.80 7.19 15.69
XTRZM BIST TURIZM 19023.34 18506.05 19504.29 18367.47 2.80 7.19 15.69
XGMYO BIST GAYRIMENKUL Y.O. 56072.61 54716.67 56646.91 53679.84 2.48 7.14 11.88
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 107410.00 104812.63 107410.00 107410.00 2.48 7.06 11.88
XSADA_CFNNTLTLBIST ADANA GETIRI 689362.02 677577.47 689362.02 689362.02 1.74 2.57 7.06
XSADA BIST ADANA 367868.61 361579.95 373103.75 353077.19 1.74 2.19 6.97
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 382932.60 376683.95 382932.60 382932.60 1.66 2.78 2.16
XKMYA BIST KIMYA PETROL PLASTIK 124116.06 122090.75 124519.62 121149.27 1.66 2.78 2.16
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 228026.12 224313.83 228026.12 228026.12 1.65 4.40 6.49
XGIDA BIST GIDA ICECEK 164543.64 161864.86 164543.64 159946.36 1.65 4.40 6.49
XSKAY BIST KAYSERI 580796.99 571420.85 587715.75 555584.11 1.64 5.41 9.42
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 724335.32 712641.96 724335.32 724335.32 1.64 5.30 9.42
XSANK BIST ANKARA 212548.77 209167.67 213691.93 207164.47 1.62 4.16 6.31
XSANK_CFNNTLTLBIST ANKARA GETIRI 307948.77 303050.11 307948.77 307948.77 1.62 4.18 6.31
XINSA BIST INSAAT 121656.53 120022.99 123816.21 119425.86 1.36 2.14 3.70
XINSA_CFNNTLTLBIST INSAAT GETIRI 148652.72 146656.69 148652.72 148652.72 1.36 2.53 3.70
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 451001.63 445346.68 451001.63 451001.63 1.27 1.94 1.60
XSKOC BIST KOCAELI 232063.88 229154.12 233225.27 228336.78 1.27 1.71 1.60
XTMTU BIST TEMETTU 125891.31 124316.77 126157.90 123056.19 1.27 3.36 3.21
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 160570.94 158562.66 160570.94 160570.94 1.27 3.45 3.21
XTCRT_CFNNTLTLBIST TICARET GETIRI 474684.90 469517.31 474684.90 474684.90 1.10 5.08 5.21
XTCRT BIST TICARET 341156.37 337442.42 341870.95 332352.20 1.10 5.08 5.21
XSIZM_CFNNTLTLBIST IZMIR GETIRI 326140.26 322628.08 326140.26 326140.26 1.09 3.83 4.37
XSIZM BIST IZMIR 251311.18 248604.83 252820.22 244988.20 1.09 3.67 4.37
XHOLD BIST HOLDING VE YATIRIM 101962.88 100911.16 102213.14 99352.04 1.04 3.59 3.73
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 135388.83 133992.34 135388.83 135388.83 1.04 3.71 3.73
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 216144.75 214054.90 216144.75 216144.75 0.98 2.96 3.65
XTM25 BIST TEMETTU 25 149477.31 148032.06 150105.22 146438.89 0.98 2.84 3.65
XYUZO BIST 100-30 196338.02 194444.30 197301.22 191278.26 0.97 3.73 6.95
XYUZO_CFNNTLTLBIST 100-30 GETIRI 255227.00 252765.29 255227.00 255227.00 0.97 3.86 6.95
XUHIZ BIST HIZMETLER 107755.17 106803.33 108012.09 105432.96 0.89 3.69 2.90
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 176515.69 174956.47 176515.69 176515.69 0.89 3.69 2.90
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 159952.15 158553.34 159952.15 159952.15 0.88 2.99 2.25
XSIST BIST ISTANBUL 124225.51 123139.14 124515.56 121489.15 0.88 2.84 2.25
XUSIN BIST SINAI 157246.73 155907.70 157746.72 153630.20 0.86 3.10 4.53
XUSIN_CFNNTLTLBIST SINAI GETIRI 352073.92 349075.85 352073.92 352073.92 0.86 3.10 4.53
XU050_CFNNTLTLBIST 50 GETIRI 186057.59 184646.97 186057.59 186057.59 0.76 3.12 1.79
XU050 BIST 50 110280.00 109443.90 110637.01 108254.54 0.76 3.04 1.79
XILTM BIST ILETISIM 41541.76 41235.81 41742.15 40783.00 0.74 2.09 -0.04
XILTM_CFNNTLTLBIST ILETISIM GETIRI 77294.28 76725.02 77294.28 77294.28 0.74 2.22 -0.04
XU100 BIST 100 119338.85 118485.24 119745.17 117075.09 0.72 3.10 2.41
XU100_CFNNTLTLBIST 100 GETIRI 203440.08 201984.91 203440.08 203440.08 0.72 3.10 2.41
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 142351.24 141333.03 142351.24 142351.24 0.72 3.10 2.41
X100S BIST 100 AGIRLIK SINIRLAMALI 119363.14 118509.36 119760.02 117106.85 0.72 3.10 2.41
XYLDZ BIST YILDIZ 122071.20 121254.87 122469.94 119791.36 0.67 2.95 2.46
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 139648.70 138714.83 139648.70 139648.70 0.67 3.03 2.46
XU030 BIST 30 135758.40 134917.47 136253.68 133485.22 0.62 2.81 0.77
XU030_CFNNTLTLBIST 30 GETIRI 229446.43 228025.17 229446.43 229446.43 0.62 2.81 0.77
XUTUM_CFNNTLTLBIST TUM GETIRI 223816.98 222505.96 223816.98 223816.98 0.59 3.08 3.13
XUTUM BIST TUM 130294.07 129530.87 130704.37 127752.74 0.59 3.01 3.13
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 445811.47 443230.31 445811.47 445811.47 0.58 1.57 7.89
XHARZ BIST HALKA ARZ 366185.92 364065.78 369168.25 356798.93 0.58 1.60 7.89
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 164006.05 163064.15 164006.05 164006.05 0.58 2.73 0.67
X030S BIST 30 AGIRLIK SINIRLAMALI 136633.38 135848.69 137139.34 134413.67 0.58 2.73 0.67
XSPOR_CFNNTLTLBIST SPOR GETIRI 116385.25 115801.97 116385.25 116385.25 0.50 5.57 6.56
XSPOR BIST SPOR 77478.21 77089.92 79099.66 75563.05 0.50 5.39 6.56
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 162533.92 161769.60 162533.92 162533.92 0.47 2.51 1.23
XUSRD BIST SURDURULEBILIRLIK 137331.22 136685.42 137801.58 135205.42 0.47 2.42 1.23
XKURY BIST KURUMSAL YONETIM 96536.70 96293.53 96957.25 95301.08 0.25 2.05 1.43
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 148787.30 148412.52 148787.30 148787.30 0.25 2.13 1.43
XYORT BIST MENKUL KIYM. Y.O. 90523.56 90303.24 92444.08 88084.49 0.24 4.10 10.38
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 619053.20 617546.55 619053.20 619053.20 0.24 4.29 10.38
XSBUR_CFNNTLTLBIST BURSA GETIRI 379535.83 378693.49 379535.83 379535.83 0.22 3.24 7.56
XSBUR BIST BURSA 254179.97 253615.85 258122.14 249214.54 0.22 3.24 7.56
XUMAL_CFNNTLTLBIST MALI GETIRI 190860.47 190500.93 190860.47 190860.47 0.19 2.90 2.11
XUMAL BIST MALI 128055.33 127814.11 128924.66 125951.04 0.19 2.83 2.11
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 231348.97 231215.60 231348.97 231348.97 0.06 0.85 2.52
XUTEK BIST TEKNOLOJI 157473.79 157383.02 158630.06 154916.37 0.06 0.75 2.52
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 149124.71 149068.75 149124.71 149124.71 0.04 2.70 1.98
XMADN BIST MADENCILIK 133092.00 133042.06 134632.74 130890.72 0.04 2.70 1.98
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 426768.52 426612.44 426768.52 426768.52 0.04 1.98 3.41
XMESY BIST METAL ESYA MAKINA 201331.36 201257.73 203037.02 198173.59 0.04 1.98 3.41
XBANA_CFNNTLTLBIST ANA GETIRI 387440.83 387378.79 387440.83 387440.83 0.02 3.48 8.06
XBANA BIST ANA 365855.11 365796.53 370797.76 355994.88 0.02 3.43 8.05
XSGRT BIST SIGORTA 493462.78 493388.53 496929.68 480732.08 0.02 2.60 6.62
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 952763.94 952620.59 952763.94 952763.94 0.02 2.86 6.62
XTUMY BIST TUM-100 309394.33 309884.28 313644.11 301765.94 -0.16 2.93 7.44
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 414825.35 415482.26 414825.35 414825.35 -0.16 2.98 7.44
XTEKS BIST TEKSTIL DERI 62108.97 62303.93 62690.73 60190.83 -0.31 2.21 4.50
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 92670.02 92960.92 92670.02 92670.02 -0.31 2.21 4.56
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 259553.20 260525.13 259553.20 259553.20 -0.37 -0.39 -1.05
XSDNZ BIST DENIZLI 254179.58 255131.39 255953.54 243748.07 -0.37 0.05 -1.05
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 193741.30 194577.36 196113.57 189934.17 -0.43 0.43 5.78
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 290232.80 291485.27 290232.80 290232.80 -0.43 0.47 5.78
XBLSM_CFNNTLTLBIST BILISIM GETIRI 80633.35 80999.70 80633.35 80633.35 -0.45 0.44 7.23
XBLSM BIST BILISIM 52869.94 53110.15 53617.00 51711.14 -0.45 0.39 7.23
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 267553.94 269154.33 267553.94 267553.94 -0.59 0.13 2.24
XKOBI BIST KOBI SANAYI 260931.51 262492.29 265827.68 255663.26 -0.59 0.09 2.24
XSTKR BIST TEKIRDAG 779117.26 784009.91 792470.64 748865.60 -0.62 1.77 5.59
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 852384.11 857736.86 852384.11 852384.11 -0.62 1.72 5.59
XSKON_CFNNTLTLBIST KONYA GETIRI 120704.38 121658.27 120704.38 120704.38 -0.78 2.25 7.57
XSKON BIST KONYA 113236.97 114131.85 117142.29 109305.41 -0.78 2.38 7.57
XBANK_CFNNTLTLBIST BANKA GETIRI 197852.11 199658.64 197852.11 197852.11 -0.90 1.42 -1.50
XBANK BIST BANKA 131475.79 132676.26 133710.22 131015.76 -0.90 1.42 -1.50
XSBAL BIST BALIKESIR 136277.31 137774.33 138594.84 132724.89 -1.09 3.64 6.85
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 147268.43 148886.19 147268.43 147268.43 -1.09 3.61 6.85
XMANA_CFNNTLTLBIST METAL ANA GETIRI 538149.42 544654.58 538149.42 538149.42 -1.19 0.63 1.54
XMANA BIST METAL ANA 254970.16 258052.25 258630.42 253182.62 -1.19 0.63 1.54
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 150143.21 152368.13 150143.21 150143.21 -1.46 1.26 3.16
XFINK BIST FIN. KIR. FAKTORING 90401.49 91741.12 92907.03 89312.75 -1.46 1.06 3.16
XKAGT BIST ORMAN KAGIT BASIM 109649.94 111893.40 112379.39 107968.60 -2.00 -0.06 3.56
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 167053.42 170471.37 167053.42 167053.42 -2.00 -0.06 3.56
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 291465.27 297506.44 291465.27 291465.27 -2.03 -1.93 -6.15
XULAS BIST ULASTIRMA 138490.97 141361.46 141172.47 138382.59 -2.03 -1.93 -6.15
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey