25/02/2021 18:10:35
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XSADA_CFNNTLTLBIST ADANA GETIRI 23337.19 22357.44 23337.19 23337.19 4.38 -6.46 58.46
XSADA BIST ADANA 12453.57 11930.74 13051.24 11710.23 4.38 -6.46 58.46
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 3869.30 3716.25 3869.30 3869.30 4.12 9.25 12.27
XULAS BIST ULASTIRMA 1836.24 1763.61 1847.10 1771.07 4.12 9.25 12.27
XMANA BIST METAL ANA 4376.23 4290.03 4392.39 4283.62 2.01 -1.52 2.96
XMANA_CFNNTLTLBIST METAL ANA GETIRI 9378.68 9193.96 9378.68 9378.68 2.01 -1.52 2.16
XLBNK BIST LIKIT BANKA 1200.78 1182.55 1205.16 1170.53 1.54 -4.78 -3.45
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1200.78 1182.55 1200.78 1200.78 1.54 -4.78 -3.45
XBANK BIST BANKA 1380.07 1359.96 1386.23 1344.97 1.48 -4.75 -3.28
XBANK_CFNNTLTLBIST BANKA GETIRI 2076.80 2046.54 2076.80 2076.80 1.48 -4.75 -3.28
XILTM_CFNNTLTLBIST ILETISIM GETIRI 763.84 752.92 763.84 763.84 1.45 -6.73 -0.18
XILTM BIST ILETISIM 402.34 396.59 402.96 396.07 1.45 -6.73 -0.55
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 13131.41 12965.68 13131.41 13131.41 1.28 -7.53 11.52
XSKAY BIST KAYSERI 10481.63 10349.35 10663.64 10090.31 1.28 -7.53 11.52
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 6468.20 6394.67 6468.20 6468.20 1.15 -4.71 9.11
X030S BIST 30 AGIRLIK SINIRLAMALI 1593.12 1575.26 1604.52 1564.65 1.13 -2.86 0.28
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1727.91 1709.01 1727.91 1727.91 1.11 -2.11 -0.40
X10XB BIST BANKA DISI LIKIT 10 1695.58 1677.04 1706.45 1674.77 1.11 -1.98 -0.40
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1574.89 1558.13 1587.04 1547.68 1.08 -2.92 0.16
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1923.43 1903.79 1923.43 1923.43 1.03 -2.96 0.18
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1588.84 1572.74 1588.84 1588.84 1.02 -2.97 0.11
XU030 BIST 30 1574.08 1558.13 1587.28 1547.59 1.02 -2.92 0.11
XU030_CFNNTLTLBIST 30 GETIRI 2678.68 2651.54 2678.68 2678.68 1.02 -2.97 0.11
XKMYA BIST KIMYA PETROL PLASTIK 2090.60 2071.11 2127.26 2037.50 0.94 -4.91 8.88
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 12600.43 12486.20 12600.43 12600.43 0.91 -2.90 -4.43
XSGRT BIST SIGORTA 6513.00 6453.96 6543.05 6374.78 0.91 -2.90 -3.59
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 3133.42 3110.72 3175.22 3075.63 0.73 -3.44 0.72
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 2011.76 1997.21 2011.76 2011.76 0.73 -3.47 1.24
XUSRD BIST SURDURULEBILIRLIK 1689.77 1677.55 1711.09 1657.26 0.73 -3.47 1.22
XU050 BIST 50 1304.87 1295.86 1320.63 1282.03 0.70 -3.76 0.34
XU050_CFNNTLTLBIST 50 GETIRI 2217.55 2202.24 2217.55 2217.55 0.70 -3.81 0.34
XTM25 BIST TEMETTU 25 2120.30 2107.60 2154.17 2081.58 0.60 -2.33 3.91
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 3090.62 3072.11 3090.62 3090.62 0.60 -2.33 3.91
XKURY BIST KURUMSAL YONETIM 1231.34 1224.96 1247.64 1209.81 0.52 -3.63 -0.47
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 1910.76 1900.86 1910.76 1910.76 0.52 -3.74 -0.43
XINSA_CFNNTLTLBIST INSAAT GETIRI 1862.06 1853.18 1862.06 1862.06 0.48 -4.73 -4.08
XINSA BIST INSAAT 1523.84 1516.58 1547.55 1483.10 0.48 -4.73 -2.54
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1941.58 1933.20 1941.58 1941.58 0.43 -4.66 -2.26
XUHIZ BIST HIZMETLER 1172.17 1167.12 1189.98 1154.23 0.43 -4.66 -2.26
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 2107.53 2099.03 2107.53 2107.53 0.40 -4.34 2.06
XSIST BIST ISTANBUL 1624.98 1618.43 1653.25 1590.69 0.40 -4.34 2.02
X100S BIST 100 AGIRLIK SINIRLAMALI 1489.09 1483.32 1515.02 1460.83 0.39 -4.59 1.04
XUMAL_CFNNTLTLBIST MALI GETIRI 2320.90 2312.65 2320.90 2320.90 0.36 -5.14 0.54
XUMAL BIST MALI 1554.95 1549.43 1582.23 1521.62 0.36 -5.14 0.57
XU100 BIST 100 1488.21 1483.02 1514.81 1460.36 0.35 -4.62 1.00
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1786.82 1780.59 1786.82 1786.82 0.35 -4.62 1.02
XU100_CFNNTLTLBIST 100 GETIRI 2553.62 2544.72 2553.62 2553.62 0.35 -4.62 1.02
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1501.28 1496.05 1501.28 1501.28 0.35 -4.62 1.02
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1488.00 1483.02 1514.72 1460.54 0.34 -4.64 0.99
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 13094.31 13052.43 13094.31 13094.31 0.32 -9.81 10.17
XSTKR BIST TEKIRDAG 11968.79 11930.51 12342.12 11431.06 0.32 -9.81 10.17
XYLDZ BIST YILDIZ 1544.13 1540.05 1573.03 1515.11 0.26 -4.67 1.27
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1777.86 1773.17 1777.86 1777.86 0.26 -4.67 1.28
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 2097.79 2093.51 2097.79 2097.79 0.20 -3.51 1.85
XTMTU BIST TEMETTU 1629.16 1625.84 1659.06 1603.97 0.20 -3.45 1.85
XSPOR_CFNNTLTLBIST SPOR GETIRI 1383.38 1381.89 1383.38 1383.38 0.11 -4.37 -7.86
XSPOR BIST SPOR 920.92 919.93 933.03 895.85 0.11 -4.37 -8.02
XUTUM BIST TUM 1718.35 1717.84 1755.22 1685.12 0.03 -5.27 1.09
XUTUM_CFNNTLTLBIST TUM GETIRI 2968.42 2967.55 2968.42 2968.42 0.03 -5.27 1.10
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1834.60 1839.32 1834.60 1834.60 -0.26 -5.29 3.97
XHOLD BIST HOLDING VE YATIRIM 1378.66 1382.21 1413.41 1350.91 -0.26 -5.29 3.95
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1322.52 1326.38 1322.52 1322.52 -0.29 -7.59 -2.43
XGMYO BIST GAYRIMENKUL Y.O. 687.35 689.36 709.87 673.33 -0.29 -7.59 -2.43
XUSIN BIST SINAI 2568.69 2576.65 2640.68 2514.55 -0.31 -5.68 3.70
XUSIN_CFNNTLTLBIST SINAI GETIRI 5790.90 5808.85 5790.90 5790.90 -0.31 -5.68 3.73
XKOBI BIST KOBI SANAYI 5041.44 5070.09 5165.45 4922.05 -0.57 -7.27 -5.32
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 5170.87 5200.26 5170.87 5170.87 -0.57 -7.37 -5.32
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 5723.54 5758.33 5723.54 5723.54 -0.60 -7.16 -3.31
XSIZM BIST IZMIR 3716.77 3744.78 3837.28 3643.92 -0.75 -6.79 1.08
XSIZM_CFNNTLTLBIST IZMIR GETIRI 4841.56 4878.05 4841.56 4841.56 -0.75 -6.79 1.08
XTAST BIST TAS TOPRAK 1979.72 1996.00 2061.27 1929.58 -0.82 -7.36 -3.54
XAKUR BIST ARACI KURUMLAR 6917.59 6975.77 7147.29 6706.06 -0.83 -2.28 16.74
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 7357.59 7419.48 7357.59 7357.59 -0.83 -2.28 16.74
XTCRT BIST TICARET 3299.31 3327.29 3383.87 3273.00 -0.84 -6.70 -8.76
XTCRT_CFNNTLTLBIST TICARET GETIRI 4661.23 4700.76 4661.23 4661.23 -0.84 -6.70 -8.63
XYUZO_CFNNTLTLBIST 100-30 GETIRI 3807.94 3848.26 3807.94 3807.94 -1.05 -7.94 2.99
XYUZO BIST 100-30 2912.51 2943.36 3023.46 2845.91 -1.05 -7.94 2.94
XTRZM BIST TURIZM 369.61 373.62 387.31 365.46 -1.07 -4.96 -6.94
XTRZM_CFNNTLTLBIST TURIZM GETIRI 387.06 391.26 387.06 387.06 -1.07 -4.96 -6.99
XYORT BIST MENKUL KIYM. Y.O. 1217.00 1231.21 1256.77 1187.29 -1.15 -6.89 -6.47
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 8366.39 8464.12 8366.39 8366.39 -1.15 -6.89 -6.47
XGIDA BIST GIDA ICECEK 2010.40 2034.22 2069.64 1977.82 -1.17 -6.74 -5.46
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 132.30 133.94 132.30 132.30 -1.22 -8.67 1.43
XELKT BIST ELEKTRIK 94.13 95.30 97.34 92.93 -1.23 -8.67 1.43
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2847.49 2883.28 2847.49 2847.49 -1.24 -6.80 -5.32
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 7217.45 7311.85 7217.45 7217.45 -1.29 -7.90 1.52
XTUMY BIST TUM-100 5376.81 5447.14 5580.83 5253.55 -1.29 -7.91 1.53
XSANK BIST ANKARA 2341.23 2372.39 2420.10 2316.51 -1.31 -6.40 1.07
XSANK_CFNNTLTLBIST ANKARA GETIRI 3409.27 3454.65 3409.27 3409.27 -1.31 -6.40 1.34
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 4548.02 4614.19 4548.02 4548.02 -1.43 -7.23 1.98
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 3031.59 3075.70 3142.84 2975.54 -1.43 -7.23 1.98
XHARZ BIST HALKA ARZ 8352.42 8475.41 8695.77 8202.39 -1.45 -10.09 9.01
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 10172.16 10321.95 10172.16 10172.16 -1.45 -10.17 9.01
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1371.88 1392.09 1371.88 1371.88 -1.45 -8.03 2.29
XBLSM BIST BILISIM 899.36 912.61 934.09 878.96 -1.45 -8.03 2.29
XBANA_CFNNTLTLBIST ANA GETIRI 6715.08 6821.03 6715.08 6715.08 -1.55 -8.75 -0.25
XBANA BIST ANA 6335.72 6435.69 6601.69 6192.54 -1.55 -8.75 -0.25
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2943.61 2992.41 2943.61 2943.61 -1.63 -5.68 0.31
XUTEK BIST TEKNOLOJI 1994.35 2027.42 2064.75 1976.75 -1.63 -5.68 0.31
XSANT_CFNNTLTLBIST ANTALYA GETIRI 2756.40 2803.19 2756.40 2756.40 -1.67 -6.52 -9.14
XSANT BIST ANTALYA 2703.55 2749.45 2835.94 2658.11 -1.67 -6.52 -9.14
XSKOC BIST KOCAELI 3908.27 3982.84 4111.06 3839.34 -1.87 -5.39 9.38
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 7599.89 7744.91 7599.89 7599.89 -1.87 -5.39 9.38
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 2636.02 2690.31 2636.02 2636.02 -2.02 -10.54 -7.42
XSBAL BIST BALIKESIR 2439.18 2489.42 2547.67 2394.25 -2.02 -10.54 -7.42
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 8155.70 8329.11 8155.70 8155.70 -2.08 -7.38 5.99
XMESY BIST METAL ESYA MAKINA 3841.27 3922.95 4056.56 3764.13 -2.08 -7.38 5.99
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 2874.82 2938.00 2874.82 2874.82 -2.15 -8.71 -8.90
XKAGT BIST ORMAN KAGIT BASIM 1882.07 1926.33 1971.62 1852.50 -2.30 -8.85 -9.04
XSBUR_CFNNTLTLBIST BURSA GETIRI 5472.01 5610.89 5472.01 5472.01 -2.48 -8.37 -5.45
XSBUR BIST BURSA 3663.21 3756.19 3827.63 3619.75 -2.48 -8.37 -5.45
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1601.38 1648.45 1601.38 1601.38 -2.86 -7.70 5.99
XTEKS BIST TEKSTIL DERI 1068.73 1102.31 1126.43 1040.44 -3.05 -7.88 5.78
XSKON_CFNNTLTLBIST KONYA GETIRI 4186.42 4331.90 4186.42 4186.42 -3.36 -15.28 3.18
XSKON BIST KONYA 3927.43 4063.91 4190.36 3834.63 -3.36 -15.28 3.18
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1991.92 2078.01 1991.92 1991.92 -4.14 -12.20 10.23
XMADN BIST MADENCILIK 1777.76 1854.60 1901.44 1759.09 -4.14 -12.20 10.23
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 2233.82 2331.34 2233.82 2233.82 -4.18 0.43 27.88
XFINK BIST FIN. KIR. FAKTORING 1344.99 1403.71 1447.64 1329.38 -4.18 0.43 27.31
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 3225.65 3497.65 3225.65 3225.65 -7.78 -5.06 -1.47
XSDNZ BIST DENIZLI 3158.87 3425.24 3514.07 3154.60 -7.78 -5.06 -1.47
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey