15/04/2021 18:10:28
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XMANA BIST METAL ANA 5168.38 5035.86 5249.84 5044.91 2.63 7.02 13.96
XMANA_CFNNTLTLBIST METAL ANA GETIRI 11891.51 11586.61 11891.51 11891.51 2.63 7.02 13.96
XBANK BIST BANKA 1133.56 1107.42 1158.32 1112.78 2.36 5.54 5.35
XBANK_CFNNTLTLBIST BANKA GETIRI 1736.75 1696.71 1736.75 1736.75 2.36 5.54 6.58
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1008.23 986.09 1008.23 1008.23 2.25 5.39 6.66
XLBNK BIST LIKIT BANKA 989.61 967.88 1011.55 972.20 2.25 5.38 5.31
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 11378.28 11264.39 11378.28 11378.28 1.01 -1.02 0.28
XSGRT BIST SIGORTA 5599.89 5543.84 5631.21 5513.04 1.01 -1.02 -1.33
XKURY BIST KURUMSAL YONETIM 1170.07 1161.70 1177.52 1162.46 0.72 2.01 2.78
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 1874.64 1861.24 1874.64 1874.64 0.72 2.21 3.49
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1465.73 1456.16 1477.77 1456.41 0.66 2.32 2.45
XU030 BIST 30 1465.73 1456.16 1478.10 1456.08 0.66 2.32 2.45
XU030_CFNNTLTLBIST 30 GETIRI 2544.38 2527.77 2544.38 2544.38 0.66 2.45 2.99
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1509.18 1499.33 1509.18 1509.18 0.66 2.45 2.99
X030S BIST 30 AGIRLIK SINIRLAMALI 1477.51 1468.24 1489.70 1467.78 0.63 2.22 2.28
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1822.03 1810.61 1822.03 1822.03 0.63 2.35 2.83
XILTM_CFNNTLTLBIST ILETISIM GETIRI 710.35 706.08 710.35 710.35 0.60 -0.72 0.22
XILTM BIST ILETISIM 372.93 370.69 373.49 366.53 0.60 -0.72 -0.11
XUSRD BIST SURDURULEBILIRLIK 1587.01 1580.59 1597.00 1574.43 0.41 1.35 1.91
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 1936.13 1928.30 1936.13 1936.13 0.41 1.58 2.60
XINSA_CFNNTLTLBIST INSAAT GETIRI 1947.59 1941.66 1947.59 1947.59 0.31 -1.91 -1.46
XINSA BIST INSAAT 1548.72 1544.01 1561.14 1511.81 0.31 -4.69 -4.25
XU050 BIST 50 1219.53 1217.19 1228.75 1211.83 0.19 1.49 1.47
XU050_CFNNTLTLBIST 50 GETIRI 2111.31 2107.26 2111.31 2111.31 0.19 1.60 1.96
XUMAL_CFNNTLTLBIST MALI GETIRI 2022.72 2019.97 2022.72 2022.72 0.14 1.30 0.74
XUMAL BIST MALI 1336.73 1334.92 1353.67 1325.42 0.14 1.08 -0.14
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 2871.21 2867.92 2898.49 2851.51 0.11 1.15 1.34
X10XB BIST BANKA DISI LIKIT 10 1658.90 1658.34 1668.95 1650.06 0.03 0.67 -0.19
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1729.25 1728.67 1729.25 1729.25 0.03 0.67 -0.19
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
XTM25 BIST TEMETTU 25 2112.03 2112.18 2118.71 2099.08 -0.01 0.95 1.46
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 3183.94 3184.17 3183.94 3183.94 -0.01 1.18 2.03
XSIZM BIST IZMIR 3739.18 3742.17 3751.70 3696.40 -0.08 -0.78 -0.07
XSIZM_CFNNTLTLBIST IZMIR GETIRI 4885.94 4889.85 4885.94 4885.94 -0.08 -0.74 -0.01
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 2122.63 2124.60 2122.63 2122.63 -0.09 0.44 1.66
XTMTU BIST TEMETTU 1603.23 1604.72 1609.84 1592.85 -0.09 0.12 1.06
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1727.25 1728.95 1727.25 1727.25 -0.10 0.74 1.43
XYLDZ BIST YILDIZ 1472.83 1474.30 1483.38 1462.24 -0.10 0.57 0.93
XU100 BIST 100 1407.76 1409.19 1418.52 1398.28 -0.10 1.04 1.15
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1407.76 1409.19 1418.44 1398.46 -0.10 1.04 1.15
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1446.31 1447.78 1446.31 1446.31 -0.10 1.16 1.63
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1721.39 1723.14 1721.39 1721.39 -0.10 1.16 1.63
XU100_CFNNTLTLBIST 100 GETIRI 2460.11 2462.62 2460.11 2460.11 -0.10 1.16 1.63
X100S BIST 100 AGIRLIK SINIRLAMALI 1408.04 1409.48 1418.73 1398.75 -0.10 1.04 1.15
XTCRT BIST TICARET 3355.44 3367.38 3386.20 3334.93 -0.35 -0.44 -1.28
XTCRT_CFNNTLTLBIST TICARET GETIRI 4741.06 4757.94 4741.06 4741.06 -0.35 -0.44 -1.27
XUTUM_CFNNTLTLBIST TUM GETIRI 2868.30 2879.21 2868.30 2868.30 -0.38 -0.06 0.33
XUTUM BIST TUM 1634.51 1640.74 1648.42 1623.83 -0.38 -0.20 -0.10
XUHIZ BIST HIZMETLER 1144.53 1150.08 1153.08 1133.69 -0.48 -1.56 -1.83
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1904.76 1914.01 1904.76 1904.76 -0.48 -1.35 -1.36
XUSIN_CFNNTLTLBIST SINAI GETIRI 6043.50 6080.72 6043.50 6043.50 -0.61 -0.15 0.83
XUSIN BIST SINAI 2614.11 2630.21 2638.61 2604.38 -0.61 -0.22 0.73
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2843.07 2860.63 2843.07 2843.07 -0.61 -1.99 1.82
XGIDA BIST GIDA ICECEK 2004.64 2017.03 2021.67 1983.38 -0.61 -1.99 1.82
XGMYO BIST GAYRIMENKUL Y.O. 604.50 609.21 617.29 602.94 -0.77 -1.29 -4.74
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1171.82 1180.96 1171.82 1171.82 -0.77 -1.28 -4.73
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 6349.82 6400.33 6349.82 6349.82 -0.79 -1.30 -2.67
XKMYA BIST KIMYA PETROL PLASTIK 2048.54 2064.84 2089.46 2041.51 -0.79 -1.57 -3.00
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 1951.76 1967.43 1951.76 1951.76 -0.80 -1.75 -1.65
XSIST BIST ISTANBUL 1490.04 1502.06 1507.33 1476.46 -0.80 -2.11 -2.38
XTAST BIST TAS TOPRAK 1858.42 1875.18 1891.46 1833.60 -0.89 0.07 -1.88
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 5383.75 5432.31 5383.75 5383.75 -0.89 0.07 -1.88
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 2506.59 2537.16 2506.59 2506.59 -1.20 0.43 5.09
XSBAL BIST BALIKESIR 2319.42 2347.71 2361.73 2303.18 -1.21 0.43 5.09
XHOLD BIST HOLDING VE YATIRIM 1223.55 1238.78 1248.01 1216.30 -1.23 -1.09 -2.53
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1643.40 1663.86 1643.40 1643.40 -1.23 -0.63 -1.63
XSBUR_CFNNTLTLBIST BURSA GETIRI 4996.13 5058.91 4996.13 4996.13 -1.24 -4.45 -5.18
XSBUR BIST BURSA 3247.55 3288.36 3298.55 3219.82 -1.24 -4.45 -5.18
XYORT BIST MENKUL KIYM. Y.O. 1087.49 1101.44 1109.89 1084.76 -1.27 -6.51 -8.73
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 7594.53 7691.97 7594.53 7594.53 -1.27 -6.51 -8.73
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 3492.49 3537.43 3492.49 3492.49 -1.27 -1.31 -5.29
XULAS BIST ULASTIRMA 1657.42 1678.75 1689.55 1650.58 -1.27 -1.31 -5.29
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2833.83 2872.02 2833.83 2833.83 -1.33 -2.08 1.58
XUTEK BIST TEKNOLOJI 1919.43 1945.85 1955.58 1904.18 -1.36 -2.11 1.55
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 7096.37 7194.16 7096.37 7096.37 -1.36 -4.20 -4.08
XTUMY BIST TUM-100 5255.62 5328.33 5344.12 5220.45 -1.36 -4.42 -4.34
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 7572.49 7681.63 7572.49 7572.49 -1.42 -2.87 -2.91
XSKOC BIST KOCAELI 3854.20 3909.75 3904.13 3835.67 -1.42 -2.87 -2.93
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 132.63 134.62 132.63 132.63 -1.48 -2.65 0.77
XELKT BIST ELEKTRIK 92.52 93.91 94.45 91.76 -1.48 -2.65 -1.21
XSANK BIST ANKARA 2183.12 2217.23 2218.92 2165.90 -1.54 -2.18 -2.22
XSANK_CFNNTLTLBIST ANKARA GETIRI 3205.53 3255.62 3205.53 3205.53 -1.54 -2.18 -1.99
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1445.60 1469.18 1445.60 1445.60 -1.60 -4.02 1.91
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 4735.63 4813.11 4735.63 4735.63 -1.61 -7.77 -6.66
XKOBI BIST KOBI SANAYI 4613.45 4688.94 4715.54 4593.17 -1.61 -7.77 -6.66
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 4639.48 4715.44 4639.48 4639.48 -1.61 -3.21 1.74
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 3091.09 3143.19 3165.63 3059.31 -1.66 -3.25 1.70
XBLSM BIST BILISIM 947.16 963.15 971.26 935.36 -1.66 -4.07 1.86
XSKAY BIST KAYSERI 10979.17 11170.02 11158.94 10915.25 -1.71 -2.44 5.08
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 13754.72 13993.82 13754.72 13754.72 -1.71 -2.44 5.08
XYUZO_CFNNTLTLBIST 100-30 GETIRI 3767.80 3834.51 3767.80 3767.80 -1.74 -1.57 -1.24
XYUZO BIST 100-30 2838.62 2888.88 2887.42 2817.26 -1.74 -1.68 -1.61
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 2192.68 2234.23 2192.68 2192.68 -1.86 -3.05 -2.55
XFINK BIST FIN. KIR. FAKTORING 1320.21 1345.23 1373.46 1292.89 -1.86 -3.05 -2.55
XSTKR BIST TEKIRDAG 11044.23 11272.53 11327.28 10988.20 -2.03 -1.54 -4.27
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 12171.92 12423.54 12171.92 12171.92 -2.03 -1.33 -3.57
XAKUR BIST ARACI KURUMLAR 5374.00 5486.94 5503.77 5333.84 -2.06 -4.12 -5.49
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 5906.64 6030.78 5906.64 5906.64 -2.06 -4.01 -5.38
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1747.77 1785.27 1747.77 1747.77 -2.10 -1.23 -0.98
XMADN BIST MADENCILIK 1559.86 1593.33 1597.09 1544.14 -2.10 -1.23 -0.98
XSPOR_CFNNTLTLBIST SPOR GETIRI 1677.61 1714.83 1677.61 1677.61 -2.17 -6.88 6.69
XSPOR BIST SPOR 1116.79 1141.57 1117.68 1072.18 -2.17 -6.88 6.69
XBANA_CFNNTLTLBIST ANA GETIRI 6197.40 6345.03 6197.40 6197.40 -2.33 -4.90 -6.10
XBANA BIST ANA 5844.22 5983.44 5983.02 5824.26 -2.33 -4.90 -6.12
XSADA BIST ADANA 14026.77 14365.14 14957.12 13838.74 -2.36 2.62 1.24
XSADA_CFNNTLTLBIST ADANA GETIRI 26285.25 26919.35 26285.25 26285.25 -2.36 2.62 1.24
XTEKS BIST TEKSTIL DERI 1080.77 1109.29 1107.38 1072.82 -2.57 -2.61 -1.85
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1618.47 1661.18 1618.47 1618.47 -2.57 -2.61 -1.72
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 2598.24 2676.34 2598.24 2598.24 -2.92 -5.33 -7.89
XKAGT BIST ORMAN KAGIT BASIM 1696.48 1747.48 1752.94 1686.77 -2.92 -5.51 -8.28
XSANT_CFNNTLTLBIST ANTALYA GETIRI 2560.11 2637.59 2560.11 2560.11 -2.94 -7.16 -12.45
XSANT BIST ANTALYA 2511.03 2587.03 2604.22 2474.22 -2.94 -7.16 -12.45
XTRZM BIST TURIZM 331.74 342.07 344.77 328.18 -3.02 -7.53 -13.47
XTRZM_CFNNTLTLBIST TURIZM GETIRI 347.40 358.22 347.40 347.40 -3.02 -7.53 -13.47
XMESY BIST METAL ESYA MAKINA 3778.31 3900.30 3858.83 3761.02 -3.13 -4.62 -6.39
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 8271.08 8538.13 8271.08 8271.08 -3.13 -4.62 -6.37
XSDNZ BIST DENIZLI 2617.34 2702.83 2734.80 2601.74 -3.16 -5.76 -10.14
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 2672.67 2759.98 2672.67 2672.67 -3.16 -5.76 -10.14
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 12277.69 12711.74 12277.69 12277.69 -3.41 -6.12 -3.25
XHARZ BIST HALKA ARZ 10080.88 10437.27 10621.56 9954.10 -3.41 -6.12 -3.25
XSKON BIST KONYA 4344.65 4575.88 4670.35 4312.13 -5.05 3.03 2.47
XSKON_CFNNTLTLBIST KONYA GETIRI 4631.15 4877.64 4631.15 4631.15 -5.05 3.03 2.47
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey