07/08/2020 18:10:21
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XSADA_CFNNTLTLBIST ADANA GETIRI 7253.00 6640.34 7253.00 7253.00 9.23 -7.85 -7.85
XSADA BIST ADANA 3870.46 3543.53 3870.46 3321.81 9.23 -7.97 -7.97
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2330.32 2158.83 2330.32 2330.32 7.94 -5.68 -5.68
XUTEK BIST TEKNOLOJI 1583.52 1467.00 1583.66 1360.42 7.94 -5.54 -5.54
XSKON_CFNNTLTLBIST KONYA GETIRI 1552.02 1448.28 1552.02 1552.02 7.16 -9.22 -9.22
XSKON BIST KONYA 1456.00 1358.68 1459.58 1247.05 7.16 -9.17 -9.17
XKAGT BIST ORMAN KAGIT BASIM 1079.75 1015.87 1079.75 928.78 6.29 -7.16 -7.16
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 1645.02 1547.70 1645.02 1645.02 6.29 -7.12 -7.12
XSANT BIST ANTALYA 1279.79 1206.20 1279.79 1090.94 6.10 -13.74 -13.74
XSANT_CFNNTLTLBIST ANTALYA GETIRI 1304.80 1229.78 1304.80 1304.80 6.10 -13.66 -13.66
XTRZM BIST TURIZM 175.67 166.17 175.75 151.61 5.72 -12.53 -12.53
XTRZM_CFNNTLTLBIST TURIZM GETIRI 183.96 174.02 183.96 183.96 5.71 -12.54 -12.54
XTAST BIST TAS TOPRAK 1130.60 1074.45 1132.44 1001.18 5.23 -6.51 -6.51
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 3259.86 3097.97 3259.86 3259.86 5.23 -6.42 -6.42
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 1875.41 1786.20 1876.04 1635.59 4.99 -6.88 -6.88
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 2810.77 2677.07 2810.77 2810.77 4.99 -7.14 -7.14
XSANK BIST ANKARA 1983.65 1892.10 1987.29 1755.15 4.84 -7.01 -7.01
XSANK_CFNNTLTLBIST ANKARA GETIRI 2883.29 2750.22 2883.29 2883.29 4.84 -6.97 -6.97
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 2655.16 2535.42 2655.16 2655.16 4.72 -1.34 -1.34
XULAS BIST ULASTIRMA 1261.61 1204.72 1263.10 1134.81 4.72 -1.38 -1.38
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 4169.81 3995.55 4169.81 4169.81 4.36 -3.88 -3.88
XHARZ BIST HALKA ARZ 3425.05 3281.92 3432.04 3004.31 4.36 -3.95 -3.95
XELKT BIST ELEKTRIK 57.44 55.05 57.47 51.31 4.34 -6.07 -6.07
XSPOR_CFNNTLTLBIST SPOR GETIRI 833.25 799.00 833.25 833.25 4.29 -6.46 -6.46
XSPOR BIST SPOR 554.70 531.90 555.04 487.86 4.29 -6.86 -6.86
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 80.68 77.38 80.68 80.68 4.26 -5.82 -5.82
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 6359.45 6103.52 6359.45 6359.45 4.19 -9.40 -9.40
XSKAY BIST KAYSERI 5099.22 4894.01 5099.22 4469.75 4.19 -9.45 -9.45
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 4229.92 4061.15 4229.92 4229.92 4.16 -8.96 -8.96
XMESY BIST METAL ESYA MAKINA 1994.68 1915.10 1999.77 1790.43 4.16 -8.80 -8.80
XBANA BIST ANA 3496.46 3365.59 3499.04 3117.01 3.89 -7.75 -7.75
XBANA_CFNNTLTLBIST ANA GETIRI 3703.89 3565.26 3703.89 3703.89 3.89 -7.68 -7.68
XBLSM_CFNNTLTLBIST BILISIM GETIRI 771.10 742.68 771.10 771.10 3.83 -7.61 -7.61
XBLSM BIST BILISIM 505.59 486.96 505.73 443.79 3.83 -7.28 -7.28
XKMYA BIST KIMYA PETROL PLASTIK 1169.02 1128.02 1173.32 1085.33 3.63 -3.35 -3.35
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 3607.20 3480.70 3607.20 3607.20 3.63 -3.38 -3.38
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 3967.86 3836.51 3967.86 3967.86 3.42 -7.78 -7.78
XTUMY BIST TUM-100 2957.77 2859.86 2957.84 2652.76 3.42 -7.82 -7.82
XYUZO_CFNNTLTLBIST 100-30 GETIRI 2326.40 2250.56 2326.40 2326.40 3.37 -8.02 -8.02
XYUZO BIST 100-30 1782.15 1724.06 1784.06 1608.96 3.37 -8.02 -8.02
XUSIN BIST SINAI 1481.26 1435.72 1482.66 1356.50 3.17 -5.05 -5.05
XUSIN_CFNNTLTLBIST SINAI GETIRI 3336.27 3233.70 3336.27 3336.27 3.17 -5.05 -5.05
XSBUR BIST BURSA 2444.41 2369.94 2452.31 2197.94 3.14 -11.76 -11.76
XSBUR_CFNNTLTLBIST BURSA GETIRI 3650.38 3539.18 3650.38 3650.38 3.14 -11.70 -11.70
XSIST BIST ISTANBUL 1121.02 1087.37 1121.02 1034.73 3.09 -3.91 -3.91
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 1447.48 1404.04 1447.48 1447.48 3.09 -3.73 -3.73
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 1357.97 1318.15 1357.97 1357.97 3.02 -4.13 -4.13
XKURY BIST KURUMSAL YONETIM 875.80 850.12 876.71 809.05 3.02 -4.29 -4.29
XGMYO BIST GAYRIMENKUL Y.O. 501.02 486.63 501.76 445.50 2.96 -9.87 -9.87
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 963.75 936.07 963.75 963.75 2.96 -9.84 -9.84
XTEKS BIST TEKSTIL DERI 579.57 563.24 579.57 515.99 2.90 -6.78 -6.78
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 864.75 840.39 864.75 864.75 2.90 -6.71 -6.71
XSGRT BIST SIGORTA 4898.11 4761.60 4898.11 4463.68 2.87 -7.29 -7.29
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 9457.12 9193.57 9457.12 9457.12 2.87 -7.23 -7.23
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 4378.91 4257.00 4378.91 4378.91 2.86 -4.85 -4.85
XSKOC BIST KOCAELI 2251.87 2189.18 2264.09 2096.66 2.86 -4.58 -4.58
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1395.06 1356.42 1395.06 1395.06 2.85 -3.95 -3.95
X10XB BIST BANKA DISI LIKIT 10 1380.75 1342.51 1384.17 1295.36 2.85 -3.95 -3.95
XUSRD BIST SURDURULEBILIRLIK 1217.25 1185.21 1217.67 1133.46 2.70 -4.60 -4.60
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 1445.71 1407.66 1445.71 1445.71 2.70 -4.48 -4.48
XSIZM_CFNNTLTLBIST IZMIR GETIRI 3024.10 2945.11 3024.10 3024.10 2.68 -5.75 -5.75
XSIZM BIST IZMIR 2329.63 2268.78 2329.63 2108.31 2.68 -5.82 -5.82
XUTUM BIST TUM 1171.01 1140.52 1171.96 1082.13 2.67 -6.19 -6.19
XUTUM_CFNNTLTLBIST TUM GETIRI 2016.47 1963.97 2016.47 2016.47 2.67 -6.19 -6.19
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 2012.38 1960.54 2012.38 2012.38 2.64 -2.02 -2.02
XTM25 BIST TEMETTU 25 1383.30 1347.67 1387.22 1289.95 2.64 -2.07 -2.07
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1434.33 1398.52 1434.33 1434.33 2.56 -10.38 -10.38
XFINK BIST FIN. KIR. FAKTORING 863.61 842.05 868.62 760.53 2.56 -10.56 -10.56
XAKUR BIST ARACI KURUMLAR 2463.41 2402.25 2494.26 2260.64 2.55 -6.26 -6.26
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 2619.70 2554.66 2619.70 2619.70 2.55 -6.06 -6.06
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1202.24 1172.45 1202.24 1202.24 2.54 -5.42 -5.42
XHOLD BIST HOLDING VE YATIRIM 905.42 882.99 908.05 842.91 2.54 -5.62 -5.62
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1268.63 1237.30 1268.63 1268.63 2.53 -5.88 -5.88
XU100 BIST 100 1060.59 1034.40 1062.07 985.38 2.53 -5.88 -5.88
XU100_CFNNTLTLBIST 100 GETIRI 1813.05 1768.28 1813.05 1813.05 2.53 -5.88 -5.88
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1065.90 1039.58 1065.90 1065.90 2.53 -5.88 -5.88
XMANA BIST METAL ANA 2425.38 2365.85 2427.40 2262.59 2.52 -0.62 -0.62
XMANA_CFNNTLTLBIST METAL ANA GETIRI 5197.64 5070.07 5197.64 5197.64 2.52 -0.25 -0.25
XTMTU BIST TEMETTU 1153.44 1125.16 1156.07 1081.67 2.51 -4.90 -4.90
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 1475.26 1439.09 1475.26 1475.26 2.51 -4.76 -4.76
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1060.38 1034.40 1061.89 985.53 2.51 -5.90 -5.90
X100S BIST 100 AGIRLIK SINIRLAMALI 1060.59 1034.61 1062.10 985.73 2.51 -5.90 -5.90
XYLDZ BIST YILDIZ 1086.87 1060.49 1087.97 1009.86 2.49 -6.08 -6.08
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1246.80 1216.55 1246.80 1246.80 2.49 -5.95 -5.95
XKOBI BIST KOBI SANAYI 3246.38 3170.08 3246.38 3058.52 2.41 -1.51 -1.51
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 3328.81 3250.58 3328.81 3328.81 2.41 -1.51 -1.51
XU050_CFNNTLTLBIST 50 GETIRI 1646.43 1608.40 1646.43 1646.43 2.36 -5.58 -5.58
XU050 BIST 50 972.92 950.45 974.06 909.23 2.36 -5.70 -5.70
XSDNZ BIST DENIZLI 2332.45 2278.82 2341.77 2063.72 2.35 -4.77 -4.77
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 2381.76 2327.00 2381.76 2381.76 2.35 -5.19 -5.19
XSBAL BIST BALIKESIR 1167.41 1140.57 1168.74 1034.35 2.35 -7.93 -7.93
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 1261.61 1232.61 1261.61 1261.61 2.35 -7.80 -7.80
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 2191.23 2140.92 2195.05 2032.20 2.35 -4.73 -4.73
XPGIP_CFNNTLTLBIST GIP GETIRI 1818.22 1776.75 1818.22 1818.22 2.33 -8.67 -8.67
XPGIP BIST GIP 1812.44 1771.11 1812.44 1700.87 2.33 -9.06 -9.06
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1449.13 1417.16 1449.13 1449.13 2.26 -4.80 -4.80
XU030_CFNNTLTLBIST 30 GETIRI 2026.96 1983.27 2026.96 2026.96 2.20 -5.00 -5.00
XU030 BIST 30 1196.61 1170.82 1198.66 1124.14 2.20 -5.00 -5.00
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1196.61 1170.82 1198.24 1124.28 2.20 -5.00 -5.00
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1202.27 1176.36 1202.27 1202.27 2.20 -5.00 -5.00
X030S BIST 30 AGIRLIK SINIRLAMALI 1203.84 1177.91 1205.85 1130.34 2.20 -4.85 -4.85
XUMAL_CFNNTLTLBIST MALI GETIRI 1641.95 1609.21 1641.95 1641.95 2.03 -6.80 -6.80
XUMAL BIST MALI 1101.10 1079.15 1101.96 1026.08 2.03 -6.97 -6.97
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2059.11 2018.10 2059.11 2059.11 2.03 -8.99 -8.99
XGIDA BIST GIDA ICECEK 1457.14 1428.13 1457.14 1345.27 2.03 -9.00 -9.00
XILTM_CFNNTLTLBIST ILETISIM GETIRI 696.60 683.01 696.60 696.60 1.99 -0.44 -0.44
XILTM BIST ILETISIM 373.20 365.92 373.20 351.68 1.99 -0.78 -0.78
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1554.14 1524.79 1554.14 1554.14 1.92 -6.98 -6.98
XUHIZ BIST HIZMETLER 948.00 930.10 950.12 887.78 1.92 -7.20 -7.20
XINSA_CFNNTLTLBIST INSAAT GETIRI 1468.30 1441.16 1468.30 1468.30 1.88 -2.58 -2.58
XINSA BIST INSAAT 1201.60 1179.39 1207.57 1091.40 1.88 -3.06 -3.06
XBANK_CFNNTLTLBIST BANKA GETIRI 1612.98 1592.39 1612.98 1612.98 1.29 -6.96 -6.96
XBANK BIST BANKA 1071.85 1058.17 1071.88 1014.13 1.29 -6.96 -6.96
XLBNK BIST LIKIT BANKA 942.10 932.73 942.10 893.57 1.00 -6.34 -6.34
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 942.10 932.73 942.10 942.10 1.00 -6.34 -6.34
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 6842.11 6779.18 6842.11 6842.11 0.93 -3.54 -3.54
XYORT BIST MENKUL KIYM. Y.O. 1000.51 991.31 1010.61 894.32 0.93 -3.50 -3.50
XTCRT BIST TICARET 2958.29 2947.26 2983.82 2846.58 0.37 -12.49 -12.49
XTCRT_CFNNTLTLBIST TICARET GETIRI 4116.24 4100.90 4116.24 4116.24 0.37 -12.33 -12.33
XSTKR BIST TEKIRDAG 7565.56 7547.68 7777.02 6993.60 0.24 -2.68 -2.68
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 8277.01 8257.45 8277.01 8277.01 0.24 -2.87 -2.87
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1457.29 1458.96 1457.29 1457.29 -0.11 -3.32 -3.32
XMADN BIST MADENCILIK 1300.61 1302.11 1305.56 1186.04 -0.12 -3.35 -3.35
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey