27/11/2020 18:10:59
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XTAST BIST TAS TOPRAK 1678.16 1643.41 1707.11 1642.04 2.11 3.70 23.19
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 4841.38 4741.14 4841.38 4841.38 2.11 3.70 23.19
XSPOR_CFNNTLTLBIST SPOR GETIRI 1431.12 1404.02 1431.12 1431.12 1.93 -0.50 6.23
XSPOR BIST SPOR 952.70 934.67 995.19 933.80 1.93 -0.50 6.23
XSANT_CFNNTLTLBIST ANTALYA GETIRI 2034.91 2000.56 2034.91 2034.91 1.72 7.22 17.15
XSANT BIST ANTALYA 1995.90 1962.21 2013.09 1912.44 1.72 7.22 17.15
XYORT BIST MENKUL KIYM. Y.O. 1170.68 1154.34 1177.61 1150.38 1.42 0.65 -2.29
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 8013.69 7901.86 8013.69 8013.69 1.42 0.65 -2.29
XGMYO BIST GAYRIMENKUL Y.O. 622.43 613.88 631.52 612.69 1.39 5.60 14.44
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1197.34 1180.90 1197.34 1197.34 1.39 5.60 14.44
XSKON_CFNNTLTLBIST KONYA GETIRI 2716.31 2683.60 2716.31 2716.31 1.22 2.96 21.40
XSKON BIST KONYA 2548.26 2517.58 2611.57 2478.43 1.22 2.96 21.40
XTRZM BIST TURIZM 272.06 268.88 274.15 262.87 1.18 5.43 15.49
XTRZM_CFNNTLTLBIST TURIZM GETIRI 284.90 281.57 284.90 284.90 1.18 5.42 15.49
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 9283.64 9235.66 9283.64 9283.64 0.52 5.99 18.57
XSKAY BIST KAYSERI 7443.94 7405.47 7581.39 7390.34 0.52 5.99 18.57
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1183.44 1180.05 1183.44 1183.44 0.29 3.81 21.13
XTEKS BIST TEKSTIL DERI 793.16 790.89 802.31 789.33 0.29 3.81 21.13
XSIZM BIST IZMIR 3073.23 3067.63 3099.11 3052.81 0.18 3.18 13.81
XSIZM_CFNNTLTLBIST IZMIR GETIRI 3990.55 3983.28 3990.55 3990.55 0.18 3.18 13.81
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 4363.66 4364.35 4363.66 4363.66 -0.02 -1.28 18.11
XAKUR BIST ARACI KURUMLAR 4103.17 4103.83 4121.67 4046.00 -0.02 -1.28 18.11
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 4771.19 4773.59 4771.19 4771.19 -0.05 4.35 21.82
XKMYA BIST KIMYA PETROL PLASTIK 1546.24 1547.02 1561.68 1532.25 -0.05 4.35 21.82
XBANA_CFNNTLTLBIST ANA GETIRI 5504.21 5508.02 5504.21 5504.21 -0.07 2.23 10.81
XBANA BIST ANA 5195.17 5198.77 5231.00 5174.74 -0.07 2.23 10.81
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 5899.69 5907.45 5899.69 5899.69 -0.13 1.95 9.91
XTUMY BIST TUM-100 4397.32 4403.11 4427.35 4380.43 -0.13 1.95 9.91
XSTKR BIST TEKIRDAG 9042.50 9065.45 9178.65 9009.38 -0.25 -1.18 11.53
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 9892.84 9917.95 9892.84 9892.84 -0.25 -1.18 11.53
XTCRT_CFNNTLTLBIST TICARET GETIRI 4737.12 4751.34 4737.12 4737.12 -0.30 0.32 7.55
XTCRT BIST TICARET 3404.21 3414.43 3442.09 3390.16 -0.30 0.32 7.55
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 6422.89 6444.95 6422.89 6422.89 -0.34 -0.97 6.41
XHARZ BIST HALKA ARZ 5273.87 5291.99 5352.82 5216.64 -0.34 -0.97 6.41
XBLSM BIST BILISIM 670.48 673.22 694.25 665.90 -0.41 2.48 6.32
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1022.74 1026.93 1022.74 1022.74 -0.41 2.48 6.32
XMANA BIST METAL ANA 3567.17 3585.99 3637.06 3557.37 -0.52 4.04 21.66
XMANA_CFNNTLTLBIST METAL ANA GETIRI 7644.53 7684.87 7644.53 7644.53 -0.52 4.04 21.66
X10XB BIST BANKA DISI LIKIT 10 1593.37 1602.13 1611.36 1588.50 -0.55 1.22 14.48
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1610.24 1619.10 1610.24 1610.24 -0.55 1.22 14.48
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 2395.32 2409.41 2468.27 2381.59 -0.58 1.51 6.30
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 3592.02 3613.15 3592.02 3592.02 -0.58 1.51 6.30
XUHIZ BIST HIZMETLER 1113.83 1120.82 1126.38 1110.23 -0.62 0.07 11.38
XUSIN_CFNNTLTLBIST SINAI GETIRI 4624.44 4653.47 4624.44 4624.44 -0.62 2.75 18.71
XUSIN BIST SINAI 2053.02 2065.91 2077.90 2044.57 -0.62 2.75 18.71
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1826.28 1837.75 1826.28 1826.28 -0.62 0.07 11.38
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 2876.44 2895.84 2876.44 2876.44 -0.67 -2.25 8.13
XSDNZ BIST DENIZLI 2816.88 2835.88 2854.01 2804.80 -0.67 -2.25 8.13
XINSA_CFNNTLTLBIST INSAAT GETIRI 1682.57 1694.12 1682.57 1682.57 -0.68 -1.42 -0.43
XINSA BIST INSAAT 1376.95 1386.41 1400.31 1374.30 -0.68 -1.42 -0.43
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 5270.17 5306.62 5270.17 5270.17 -0.69 2.61 6.23
XKOBI BIST KOBI SANAYI 5139.66 5175.21 5178.57 5085.37 -0.69 2.61 6.23
XELKT BIST ELEKTRIK 80.17 80.75 81.17 79.56 -0.72 1.95 12.19
XSKOC BIST KOCAELI 3114.25 3136.80 3176.98 3101.37 -0.72 4.06 18.10
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 6055.86 6099.72 6055.86 6055.86 -0.72 4.06 18.10
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 112.68 113.50 112.68 112.68 -0.72 1.95 12.19
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2697.94 2719.98 2697.94 2697.94 -0.81 -0.03 7.38
XUTEK BIST TEKNOLOJI 1830.56 1845.52 1870.93 1822.95 -0.81 -0.03 7.38
XSBUR BIST BURSA 3478.31 3508.22 3527.96 3463.04 -0.85 0.31 8.70
XSBUR_CFNNTLTLBIST BURSA GETIRI 5194.37 5239.04 5194.37 5194.37 -0.85 0.31 8.70
XUTUM_CFNNTLTLBIST TUM GETIRI 2602.18 2624.74 2602.18 2602.18 -0.86 0.65 17.55
XUTUM BIST TUM 1510.62 1523.72 1532.66 1506.24 -0.86 0.65 17.55
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 2564.15 2587.05 2564.15 2564.15 -0.89 2.32 16.70
XTM25 BIST TEMETTU 25 1760.96 1776.69 1786.84 1754.56 -0.89 2.32 16.70
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 1833.04 1850.47 1833.04 1833.04 -0.94 0.86 15.20
XTMTU BIST TEMETTU 1432.22 1445.84 1452.02 1427.84 -0.94 0.86 15.20
XGIDA BIST GIDA ICECEK 1990.44 2009.59 2029.79 1985.59 -0.95 0.55 13.82
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2813.35 2840.42 2813.35 2813.35 -0.95 0.55 13.82
XYUZO BIST 100-30 2317.57 2340.19 2359.56 2307.96 -0.97 1.59 15.84
XYUZO_CFNNTLTLBIST 100-30 GETIRI 3026.30 3055.84 3026.30 3026.30 -0.97 1.59 15.84
XU050 BIST 50 1198.91 1210.94 1219.02 1195.80 -0.99 0.00 19.83
XU050_CFNNTLTLBIST 50 GETIRI 2029.70 2050.07 2029.70 2029.70 -0.99 0.00 19.83
XSANK_CFNNTLTLBIST ANKARA GETIRI 3208.15 3240.49 3208.15 3208.15 -1.00 -1.87 10.63
XSANK BIST ANKARA 2205.12 2227.35 2239.83 2195.44 -1.00 -1.87 10.63
XILTM_CFNNTLTLBIST ILETISIM GETIRI 740.16 747.74 740.16 740.16 -1.01 -2.84 9.47
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1568.60 1584.70 1568.60 1568.60 -1.02 0.38 19.13
XILTM BIST ILETISIM 396.53 400.60 402.53 396.11 -1.02 -2.84 9.47
XYLDZ BIST YILDIZ 1366.85 1380.88 1389.85 1362.76 -1.02 0.38 19.13
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1590.01 1606.47 1590.01 1590.01 -1.02 0.36 19.45
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1335.92 1349.75 1335.92 1335.92 -1.02 0.36 19.45
X100S BIST 100 AGIRLIK SINIRLAMALI 1329.01 1342.77 1351.64 1325.05 -1.02 0.36 19.45
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1328.73 1342.49 1351.37 1324.78 -1.02 0.36 19.45
XU100 BIST 100 1328.73 1342.49 1351.65 1324.72 -1.02 0.36 19.45
XU100_CFNNTLTLBIST 100 GETIRI 2272.34 2295.88 2272.34 2272.34 -1.03 0.36 19.45
XU030_CFNNTLTLBIST 30 GETIRI 2503.99 2530.49 2503.99 2503.99 -1.05 -0.10 20.91
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1485.22 1500.94 1485.22 1485.22 -1.05 -0.10 20.91
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1477.58 1493.22 1502.49 1473.86 -1.05 -0.10 20.91
XU030 BIST 30 1477.58 1493.22 1502.88 1473.62 -1.05 -0.10 20.91
X030S BIST 30 AGIRLIK SINIRLAMALI 1491.83 1507.78 1517.26 1488.14 -1.06 -0.11 21.42
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1795.64 1814.84 1795.64 1795.64 -1.06 -0.11 21.42
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 10673.23 10792.49 10673.23 10673.23 -1.11 -1.73 6.34
XSGRT BIST SIGORTA 5527.96 5589.73 5605.43 5526.30 -1.11 -1.73 6.34
XKURY BIST KURUMSAL YONETIM 1117.03 1130.36 1138.45 1114.53 -1.18 0.58 19.68
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 1732.39 1753.07 1732.39 1732.39 -1.18 0.58 19.68
XUSRD BIST SURDURULEBILIRLIK 1536.76 1555.56 1565.25 1532.85 -1.21 -0.40 20.47
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 1826.00 1848.34 1826.00 1826.00 -1.21 -0.40 20.46
XLBNK BIST LIKIT BANKA 1278.24 1294.30 1313.35 1272.40 -1.24 -1.92 33.74
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1278.24 1294.30 1278.24 1278.24 -1.24 -1.92 33.74
XUMAL BIST MALI 1429.42 1447.42 1459.38 1426.93 -1.24 -0.86 22.10
XUMAL_CFNNTLTLBIST MALI GETIRI 2132.83 2159.69 2132.83 2132.83 -1.24 -0.86 22.10
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 1794.95 1817.93 1794.95 1794.95 -1.26 -0.41 17.20
XSIST BIST ISTANBUL 1389.13 1406.92 1415.50 1386.39 -1.26 -0.41 17.20
XFINK BIST FIN. KIR. FAKTORING 921.08 933.94 943.73 919.90 -1.38 -1.45 9.56
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1529.78 1551.14 1529.78 1529.78 -1.38 -1.45 9.56
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 2837.33 2878.08 2899.59 2828.23 -1.42 1.37 21.80
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 6157.69 6255.81 6157.69 6157.69 -1.57 2.48 16.10
XMESY BIST METAL ESYA MAKINA 2903.75 2950.02 2970.11 2886.85 -1.57 2.48 16.10
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1500.94 1524.86 1500.94 1500.94 -1.57 -1.95 17.80
XHOLD BIST HOLDING VE YATIRIM 1128.59 1146.58 1150.79 1127.60 -1.57 -1.95 17.80
XBANK_CFNNTLTLBIST BANKA GETIRI 2220.36 2257.68 2220.36 2220.36 -1.65 -1.36 30.03
XBANK BIST BANKA 1475.46 1500.26 1518.41 1470.83 -1.65 -1.36 30.03
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 3252.06 3308.76 3252.06 3252.06 -1.71 3.95 37.52
XULAS BIST ULASTIRMA 1543.96 1570.88 1577.84 1537.49 -1.71 3.95 37.52
XSADA BIST ADANA 5276.31 5373.27 5384.82 5249.83 -1.80 -0.98 10.77
XSADA_CFNNTLTLBIST ADANA GETIRI 9887.47 10069.17 9887.47 9887.47 -1.80 -0.98 10.77
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 3195.49 3260.66 3195.49 3195.49 -2.00 0.76 23.12
XKAGT BIST ORMAN KAGIT BASIM 2097.04 2139.81 2166.59 2086.09 -2.00 0.76 23.12
XMADN BIST MADENCILIK 1225.71 1253.17 1265.26 1221.28 -2.19 -3.67 7.09
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1373.36 1404.13 1373.36 1373.36 -2.19 -3.67 7.09
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 1870.10 1924.50 1870.10 1870.10 -2.83 8.22 13.65
XSBAL BIST BALIKESIR 1730.45 1780.79 1786.18 1721.22 -2.83 8.21 13.65
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey