11/08/2020 18:10:31
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XULAS BIST ULASTIRMA 1359.71 1243.06 1360.81 1246.62 9.38 8.09 6.29
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 2861.14 2616.13 2861.14 2861.14 9.37 7.76 6.31
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1538.31 1432.97 1538.31 1538.31 7.35 7.25 -3.88
XFINK BIST FIN. KIR. FAKTORING 924.66 862.80 925.70 866.37 7.17 7.08 -4.24
XBANK_CFNNTLTLBIST BANKA GETIRI 1719.56 1614.96 1719.56 1719.56 6.48 6.61 -0.81
XBANK BIST BANKA 1142.67 1073.17 1146.24 1078.81 6.48 6.61 -0.81
XLBNK BIST LIKIT BANKA 1004.30 943.29 1008.31 947.42 6.47 6.60 -0.15
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1004.30 943.29 1004.30 1004.30 6.47 6.60 -0.15
XTRZM BIST TURIZM 190.78 179.75 192.79 181.68 6.14 8.91 -5.01
XTRZM_CFNNTLTLBIST TURIZM GETIRI 199.71 188.24 199.71 199.71 6.09 8.56 -5.05
XSANT_CFNNTLTLBIST ANTALYA GETIRI 1394.23 1320.57 1394.23 1394.23 5.58 6.85 -7.75
XPGIP BIST GIP 2024.89 1924.25 2023.81 1991.06 5.23 12.42 1.60
XPGIP_CFNNTLTLBIST GIP GETIRI 2027.70 1930.38 2027.70 2027.70 5.04 11.52 1.85
XUMAL BIST MALI 1153.18 1100.11 1154.33 1106.62 4.82 4.80 -2.57
XSANT BIST ANTALYA 1357.54 1295.25 1393.33 1294.88 4.81 6.45 -8.50
XUMAL_CFNNTLTLBIST MALI GETIRI 1716.98 1640.47 1716.98 1716.98 4.66 4.57 -2.54
XMESY BIST METAL ESYA MAKINA 2143.46 2056.48 2144.67 2072.59 4.23 7.64 -1.99
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 4355.20 4182.81 4355.20 4355.20 4.12 4.45 0.39
XHARZ BIST HALKA ARZ 3572.35 3435.72 3585.70 3432.74 3.98 4.41 0.18
XUSRD BIST SURDURULEBILIRLIK 1278.52 1230.36 1279.09 1236.99 3.91 5.14 0.20
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 2288.83 2204.14 2292.18 2215.72 3.84 4.38 -0.49
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 4527.15 4360.96 4527.15 4527.15 3.81 7.03 -2.56
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 1516.70 1461.29 1516.70 1516.70 3.79 4.91 0.21
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 1316.30 1268.53 1316.30 1316.30 3.77 4.33 -3.80
XGMYO BIST GAYRIMENKUL Y.O. 519.84 501.10 520.88 502.58 3.74 3.71 -6.48
X030S BIST 30 AGIRLIK SINIRLAMALI 1259.10 1214.35 1260.29 1221.28 3.69 4.53 -0.48
XSBAL BIST BALIKESIR 1216.82 1173.80 1218.13 1182.13 3.67 5.05 -4.04
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1251.09 1207.17 1252.28 1214.37 3.64 4.54 -0.68
XU050 BIST 50 1021.63 986.48 1022.09 992.40 3.56 5.01 -0.98
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1512.12 1461.01 1512.12 1512.12 3.50 4.35 -0.66
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 997.42 963.89 997.42 997.42 3.48 3.49 -6.69
XKURY BIST KURUMSAL YONETIM 917.23 886.66 918.04 890.50 3.45 4.82 0.24
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1254.60 1212.88 1254.60 1254.60 3.44 4.35 -0.87
XU030_CFNNTLTLBIST 30 GETIRI 2115.17 2044.84 2115.17 2115.17 3.44 4.35 -0.87
XU030 BIST 30 1248.68 1207.17 1252.45 1214.37 3.44 4.35 -0.87
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 1421.56 1374.81 1421.56 1421.56 3.40 4.68 0.36
X100S BIST 100 AGIRLIK SINIRLAMALI 1112.21 1075.74 1112.65 1082.46 3.39 4.85 -1.32
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1111.98 1075.52 1112.43 1082.24 3.39 4.85 -1.32
XSIST BIST ISTANBUL 1161.95 1123.93 1162.45 1131.17 3.38 3.80 -0.40
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2187.83 2116.49 2187.83 2187.83 3.37 6.25 -3.30
XU050_CFNNTLTLBIST 50 GETIRI 1725.58 1669.38 1725.58 1725.58 3.37 4.81 -1.04
XGIDA BIST GIDA ICECEK 1548.17 1497.75 1551.56 1507.64 3.37 6.42 -3.32
XYLDZ BIST YILDIZ 1139.04 1102.09 1139.49 1108.95 3.35 4.83 -1.58
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 9766.29 9454.36 9766.29 9766.29 3.30 3.27 -4.20
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 1498.79 1451.24 1498.79 1498.79 3.28 3.54 -0.31
XUTUM BIST TUM 1226.19 1187.87 1227.16 1196.10 3.23 4.74 -1.77
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1115.61 1080.90 1115.61 1115.61 3.21 4.66 -1.49
XU100_CFNNTLTLBIST 100 GETIRI 1897.60 1838.57 1897.60 1897.60 3.21 4.66 -1.50
XU100 BIST 100 1110.05 1075.52 1112.44 1082.24 3.21 4.66 -1.50
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1327.79 1286.49 1327.79 1327.79 3.21 4.66 -1.49
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1304.48 1264.27 1304.48 1304.48 3.18 4.63 -1.60
XSGRT BIST SIGORTA 5052.36 4896.68 5069.69 4931.15 3.18 3.69 -4.37
XYORT BIST MENKUL KIYM. Y.O. 1003.48 973.15 1011.35 954.39 3.12 0.29 -3.21
XKAGT BIST ORMAN KAGIT BASIM 1139.75 1105.40 1140.91 1092.35 3.11 5.96 -2.00
XUTUM_CFNNTLTLBIST TUM GETIRI 2108.53 2045.50 2108.53 2108.53 3.08 4.57 -1.91
XSPOR_CFNNTLTLBIST SPOR GETIRI 896.60 869.82 896.60 896.60 3.08 7.60 0.65
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 6859.35 6654.94 6859.35 6859.35 3.07 0.25 -3.29
XHOLD BIST HOLDING VE YATIRIM 929.68 902.22 932.74 907.45 3.04 2.64 -3.10
XTAST BIST TAS TOPRAK 1204.52 1169.04 1212.09 1169.09 3.03 6.73 -0.39
XUHIZ BIST HIZMETLER 996.89 968.15 998.05 975.02 2.97 5.03 -2.41
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1233.33 1197.99 1233.33 1233.33 2.95 2.59 -2.98
XSPOR BIST SPOR 596.10 579.04 611.47 571.96 2.95 7.63 0.09
XSKOC BIST KOCAELI 2354.78 2287.45 2367.02 2299.31 2.94 4.56 -0.22
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 3469.66 3370.71 3469.66 3469.66 2.94 6.44 -0.39
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 1732.70 1684.10 1732.70 1732.70 2.89 5.33 -2.17
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 84.60 82.23 84.60 84.60 2.88 4.86 -1.25
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1631.34 1587.18 1631.34 1631.34 2.78 4.97 -2.36
XYUZO BIST 100-30 1881.62 1830.75 1883.16 1842.57 2.78 5.69 -2.89
XELKT BIST ELEKTRIK 60.10 58.50 60.25 58.61 2.74 4.70 -1.72
XYUZO_CFNNTLTLBIST 100-30 GETIRI 2453.08 2389.84 2453.08 2453.08 2.65 5.45 -3.02
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 6471.60 6305.00 6471.60 6471.60 2.64 1.76 -7.80
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 4562.16 4448.10 4562.16 4562.16 2.56 4.18 -0.86
XSKAY BIST KAYSERI 5183.80 5055.57 5187.56 5087.81 2.54 2.29 -7.95
XBANA_CFNNTLTLBIST ANA GETIRI 3856.05 3764.88 3856.05 3856.05 2.42 4.11 -3.89
XSBUR BIST BURSA 2588.44 2527.78 2622.18 2543.45 2.40 6.03 -6.57
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 4128.41 4031.81 4128.41 4128.41 2.40 4.05 -4.05
XBANA BIST ANA 3639.14 3554.03 3659.10 3550.91 2.39 4.12 -3.98
XTUMY BIST TUM-100 3076.27 3005.44 3090.25 3006.69 2.36 4.09 -4.12
XTM25 BIST TEMETTU 25 1435.43 1402.46 1436.76 1407.66 2.35 3.72 1.62
XBLSM_CFNNTLTLBIST BILISIM GETIRI 789.28 771.78 789.28 789.28 2.27 2.36 -5.44
XTMTU BIST TEMETTU 1198.82 1172.58 1200.66 1176.82 2.24 3.84 -1.15
XBLSM BIST BILISIM 517.33 506.05 520.35 505.47 2.23 2.72 -5.12
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 2084.70 2040.24 2084.70 2084.70 2.18 3.59 1.50
XSBUR_CFNNTLTLBIST BURSA GETIRI 3855.13 3774.89 3855.13 3855.13 2.13 5.61 -6.75
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1447.31 1417.45 1447.31 1447.31 2.11 3.75 -0.36
X10XB BIST BANKA DISI LIKIT 10 1432.47 1402.92 1438.76 1408.24 2.11 3.75 -0.36
XUSIN_CFNNTLTLBIST SINAI GETIRI 3471.54 3401.22 3471.54 3471.54 2.07 4.05 -1.20
XUSIN BIST SINAI 1541.32 1510.10 1547.27 1514.37 2.07 4.05 -1.21
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 1529.63 1499.75 1529.63 1529.63 1.99 3.69 -1.25
XILTM BIST ILETISIM 381.40 374.02 382.23 372.82 1.97 2.57 1.40
XTCRT BIST TICARET 3147.60 3087.70 3177.82 3079.36 1.94 5.82 -6.89
XILTM_CFNNTLTLBIST ILETISIM GETIRI 711.51 698.14 711.51 711.51 1.92 2.14 1.70
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 1941.46 1905.51 1953.70 1905.36 1.89 3.80 -3.61
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 2909.51 2855.89 2909.51 2909.51 1.88 3.51 -3.88
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 879.64 864.76 879.64 879.64 1.72 1.72 -5.10
XAKUR BIST ARACI KURUMLAR 2470.63 2429.90 2489.79 2398.17 1.68 0.19 -5.99
XTEKS BIST TEKSTIL DERI 589.12 579.58 591.38 581.13 1.65 2.02 -5.24
XMANA BIST METAL ANA 2528.87 2489.24 2533.80 2496.24 1.59 4.26 3.62
XTCRT_CFNNTLTLBIST TICARET GETIRI 4363.91 4296.30 4363.91 4363.91 1.57 6.02 -7.06
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 2624.32 2584.06 2624.32 2624.32 1.56 0.18 -5.89
XMANA_CFNNTLTLBIST METAL ANA GETIRI 5417.50 5334.49 5417.50 5417.50 1.56 4.23 3.97
XSANK BIST ANKARA 2095.44 2065.32 2122.79 2065.20 1.46 5.68 -1.77
XSANK_CFNNTLTLBIST ANKARA GETIRI 3042.61 3002.00 3042.61 3042.61 1.35 5.53 -1.83
XKMYA BIST KIMYA PETROL PLASTIK 1193.13 1177.72 1203.46 1170.61 1.31 2.00 -1.36
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 3678.90 3634.05 3678.90 3678.90 1.23 1.99 -1.46
XSADA_CFNNTLTLBIST ADANA GETIRI 7720.24 7635.47 7720.24 7720.24 1.11 6.44 -1.92
XUTEK BIST TEKNOLOJI 1681.62 1664.01 1724.14 1663.05 1.06 6.33 0.32
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2472.09 2448.75 2472.09 2472.09 0.95 6.08 0.06
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 2384.21 2362.12 2384.21 2384.21 0.94 0.10 -5.09
XSIZM BIST IZMIR 2363.44 2344.96 2383.86 2331.54 0.79 1.67 -4.45
XSIZM_CFNNTLTLBIST IZMIR GETIRI 3065.44 3043.99 3065.44 3065.44 0.70 1.37 -4.46
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 3537.57 3513.33 3537.57 3537.57 0.69 6.27 4.66
XKOBI BIST KOBI SANAYI 3449.55 3426.33 3628.88 3368.25 0.68 6.54 4.65
XSDNZ BIST DENIZLI 2327.37 2313.22 2352.27 2306.60 0.61 -0.22 -4.98
XSADA BIST ADANA 4089.65 4074.56 4176.36 3981.49 0.37 5.70 -2.76
XINSA BIST INSAAT 1212.07 1208.54 1223.77 1204.19 0.29 0.80 -2.21
XINSA_CFNNTLTLBIST INSAAT GETIRI 1478.50 1476.78 1478.50 1478.50 0.12 0.69 -1.90
XSKON_CFNNTLTLBIST KONYA GETIRI 1521.61 1524.05 1521.61 1521.61 -0.16 -1.96 -11.00
XSKON BIST KONYA 1409.90 1429.76 1452.03 1397.70 -1.39 -3.25 -12.05
XSTKR BIST TEKIRDAG 7762.54 7891.84 8013.12 7629.43 -1.64 2.93 -0.15
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 8486.28 8633.98 8486.28 8486.28 -1.71 2.53 -0.42
XMADN BIST MADENCILIK 1261.54 1283.56 1295.56 1255.46 -1.72 -2.67 -6.26
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1411.91 1438.18 1411.91 1411.91 -1.83 -3.11 -6.33
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey
BİZE ULAŞIN
