18/06/2021 18:10:25
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 7678.76 7512.87 7678.76 7678.76 2.21 3.10 3.87
XYORT BIST MENKUL KIYM. Y.O. 1098.90 1075.16 1104.35 1077.89 2.21 3.10 3.87
XSKAY BIST KAYSERI 9746.44 9637.75 9894.28 9643.22 1.13 -4.30 -5.01
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 12241.43 12104.93 12241.43 12241.43 1.13 -4.30 -4.95
XSADA BIST ADANA 13404.17 13314.88 13646.87 13326.83 0.67 -5.05 4.04
XSADA_CFNNTLTLBIST ADANA GETIRI 25118.54 24951.23 25118.54 25118.54 0.67 -5.05 4.04
XFINK BIST FIN. KIR. FAKTORING 910.96 906.31 925.91 904.09 0.51 -3.90 -3.40
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1512.96 1505.25 1512.96 1512.96 0.51 -3.90 -3.09
XTRZM_CFNNTLTLBIST TURIZM GETIRI 375.44 374.34 375.44 375.44 0.29 -2.40 -6.28
XTRZM BIST TURIZM 358.51 357.47 365.19 355.78 0.29 -2.40 -6.28
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1296.73 1295.00 1296.73 1296.73 0.13 -2.11 1.85
XBLSM BIST BILISIM 845.73 844.61 852.59 838.79 0.13 -2.14 1.84
XINSA_CFNNTLTLBIST INSAAT GETIRI 2066.61 2065.65 2066.61 2066.61 0.05 -2.41 0.54
XINSA BIST INSAAT 1643.36 1642.60 1655.59 1628.84 0.05 -2.41 0.77
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 4239.67 4250.00 4239.67 4239.67 -0.24 -2.72 1.33
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 2814.89 2821.75 2845.42 2798.74 -0.24 -2.72 1.32
XSPOR_CFNNTLTLBIST SPOR GETIRI 1714.80 1720.68 1714.80 1714.80 -0.34 6.09 15.75
XSPOR BIST SPOR 1141.55 1145.47 1167.46 1127.59 -0.34 6.09 15.75
XBANK_CFNNTLTLBIST BANKA GETIRI 1821.58 1828.61 1821.58 1821.58 -0.38 -4.15 1.49
XBANK BIST BANKA 1188.93 1193.52 1207.20 1186.23 -0.38 -4.15 1.49
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1055.14 1059.49 1055.14 1055.14 -0.41 -4.24 1.43
XLBNK BIST LIKIT BANKA 1035.65 1039.92 1051.75 1033.51 -0.41 -4.24 1.43
XSANT BIST ANTALYA 2698.07 2710.21 2752.91 2677.25 -0.45 -3.85 -6.02
XSANT_CFNNTLTLBIST ANTALYA GETIRI 2750.80 2763.18 2750.80 2750.80 -0.45 -3.55 -6.02
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 4970.01 4992.39 4970.01 4970.01 -0.45 -4.82 -2.48
XTAST BIST TAS TOPRAK 1712.75 1720.47 1744.87 1709.05 -0.45 -4.82 -2.64
XKOBI BIST KOBI SANAYI 4067.30 4088.15 4137.95 4053.92 -0.51 -3.44 -1.33
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 4176.47 4197.89 4176.47 4176.47 -0.51 -3.44 -1.33
XUTEK BIST TEKNOLOJI 1800.00 1809.77 1821.85 1792.71 -0.54 -3.32 0.94
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2663.59 2678.05 2663.59 2663.59 -0.54 -3.32 0.94
XGIDA BIST GIDA ICECEK 1895.17 1906.20 1915.14 1878.53 -0.58 -4.10 -2.54
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2761.03 2777.11 2761.03 2761.03 -0.58 -4.10 -2.54
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 4021.57 4046.66 4021.57 4021.57 -0.62 -1.82 2.95
XULAS BIST ULASTIRMA 1908.50 1920.41 1939.24 1892.24 -0.62 -1.80 3.14
XTUMY BIST TUM-100 4676.25 4705.87 4742.88 4658.41 -0.63 -3.48 -3.26
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 6329.51 6369.61 6329.51 6329.51 -0.63 -3.48 -3.23
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1914.53 1928.47 1914.53 1914.53 -0.72 -0.74 0.77
XUHIZ BIST HIZMETLER 1138.02 1146.31 1151.47 1134.42 -0.72 -0.74 0.76
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 109.00 109.80 109.00 109.00 -0.73 -4.39 -5.89
XELKT BIST ELEKTRIK 76.02 76.58 77.30 75.70 -0.73 -4.39 -5.88
XSBAL BIST BALIKESIR 1833.39 1847.51 1861.34 1832.98 -0.76 -2.93 -8.32
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 1981.38 1996.64 1981.38 1981.38 -0.76 -2.93 -8.32
XILTM_CFNNTLTLBIST ILETISIM GETIRI 792.60 798.93 792.60 792.60 -0.79 -0.42 3.79
XILTM BIST ILETISIM 408.39 411.66 412.60 407.56 -0.79 -0.42 3.79
XAKUR BIST ARACI KURUMLAR 5190.52 5235.71 5295.32 5122.23 -0.86 -2.43 -3.70
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 5704.98 5754.65 5704.98 5704.98 -0.86 -2.43 -3.70
XBANA_CFNNTLTLBIST ANA GETIRI 5268.61 5316.87 5268.61 5268.61 -0.91 -4.24 -3.92
XBANA BIST ANA 4964.97 5010.45 5060.25 4959.78 -0.91 -4.25 -3.92
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 1997.80 2016.89 1997.80 1997.80 -0.95 -3.13 0.07
XSIST BIST ISTANBUL 1511.06 1525.50 1533.87 1505.55 -0.95 -3.13 0.06
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 7340.91 7411.44 7340.91 7340.91 -0.95 -4.81 -2.71
XSKOC BIST KOCAELI 3729.44 3765.28 3795.72 3705.91 -0.95 -4.81 -2.66
XTCRT_CFNNTLTLBIST TICARET GETIRI 4409.23 4456.08 4409.23 4409.23 -1.05 0.37 -0.60
XTCRT BIST TICARET 3063.69 3096.25 3110.51 3058.81 -1.05 0.37 -0.61
XSDNZ BIST DENIZLI 1848.58 1868.44 1879.81 1844.92 -1.06 -5.23 -3.88
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 1887.66 1907.94 1887.66 1887.66 -1.06 -5.23 -4.04
XHARZ BIST HALKA ARZ 9050.85 9153.30 9218.14 9037.85 -1.12 -3.07 0.20
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 11029.43 11154.28 11029.43 11029.43 -1.12 -3.07 0.12
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 2224.14 2249.59 2224.14 2224.14 -1.13 -5.00 -7.95
XKAGT BIST ORMAN KAGIT BASIM 1450.28 1466.88 1489.67 1444.47 -1.13 -5.09 -8.06
XUMAL_CFNNTLTLBIST MALI GETIRI 1995.69 2019.03 1995.69 1995.69 -1.16 -5.19 -1.20
XUMAL BIST MALI 1314.99 1330.37 1338.10 1313.13 -1.16 -5.19 -1.24
XGMYO BIST GAYRIMENKUL Y.O. 567.91 574.65 578.91 567.19 -1.17 -3.88 -1.39
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1105.39 1118.53 1105.39 1105.39 -1.17 -3.88 -1.28
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 2957.06 2997.33 3019.52 2952.25 -1.34 -4.31 -0.31
XUTUM BIST TUM 1579.03 1601.72 1611.57 1575.97 -1.42 -4.50 -2.33
XUTUM_CFNNTLTLBIST TUM GETIRI 2784.98 2825.00 2784.98 2784.98 -1.42 -4.50 -2.32
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1705.56 1731.29 1705.56 1705.56 -1.49 -4.59 -2.19
XYLDZ BIST YILDIZ 1446.14 1467.96 1476.57 1443.21 -1.49 -4.59 -2.19
XUSRD BIST SURDURULEBILIRLIK 1613.66 1638.23 1648.05 1610.30 -1.50 -4.33 -0.90
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 1978.16 2008.28 1978.16 1978.16 -1.50 -4.24 -0.90
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 7506.56 7623.69 7506.56 7506.56 -1.54 -6.70 -4.70
XMESY BIST METAL ESYA MAKINA 3425.86 3479.32 3520.41 3416.23 -1.54 -6.71 -4.70
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1879.68 1909.47 1879.68 1879.68 -1.56 -3.90 -0.23
X030S BIST 30 AGIRLIK SINIRLAMALI 1516.20 1540.23 1550.50 1514.68 -1.56 -3.96 -0.23
XU050_CFNNTLTLBIST 50 GETIRI 2136.56 2170.46 2136.56 2136.56 -1.56 -4.02 -0.95
XU050 BIST 50 1228.31 1247.80 1256.54 1226.73 -1.56 -4.02 -0.94
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1553.75 1579.16 1553.75 1553.75 -1.61 -3.91 -0.37
XU030_CFNNTLTLBIST 30 GETIRI 2619.52 2662.36 2619.52 2619.52 -1.61 -3.91 -0.37
XU030 BIST 30 1500.76 1525.31 1535.56 1499.52 -1.61 -3.91 -0.36
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1500.76 1525.31 1535.50 1499.52 -1.61 -3.91 -0.36
XSANK BIST ANKARA 2099.93 2134.34 2146.08 2093.63 -1.61 -5.11 -3.17
XSANK_CFNNTLTLBIST ANKARA GETIRI 3093.04 3143.73 3093.04 3093.04 -1.61 -5.12 -3.17
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1374.75 1397.53 1374.75 1374.75 -1.63 -6.33 -8.89
XTEKS BIST TEKSTIL DERI 917.29 932.49 942.11 916.40 -1.63 -6.33 -8.89
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1710.84 1739.23 1710.84 1710.84 -1.63 -4.78 -2.07
X100S BIST 100 AGIRLIK SINIRLAMALI 1391.35 1414.44 1422.58 1389.05 -1.63 -4.78 -2.07
XU100_CFNNTLTLBIST 100 GETIRI 2445.03 2485.61 2445.03 2445.03 -1.63 -4.78 -2.07
XU100 BIST 100 1391.06 1414.15 1422.29 1388.71 -1.63 -4.78 -2.07
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1391.06 1414.15 1422.29 1388.77 -1.63 -4.78 -2.07
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1437.44 1461.30 1437.44 1437.44 -1.63 -4.78 -2.07
XTMTU BIST TEMETTU 1577.86 1604.34 1614.71 1576.31 -1.65 -4.20 -2.13
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 2110.41 2145.83 2110.41 2110.41 -1.65 -4.20 -2.12
XYUZO_CFNNTLTLBIST 100-30 GETIRI 3448.56 3507.85 3448.56 3448.56 -1.69 -6.87 -6.05
XYUZO BIST 100-30 2581.28 2625.66 2635.63 2571.30 -1.69 -6.96 -6.05
XKMYA BIST KIMYA PETROL PLASTIK 1953.36 1987.41 2002.98 1946.66 -1.71 -5.52 -3.88
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 6059.04 6164.66 6059.04 6059.04 -1.71 -5.45 -3.88
XTM25 BIST TEMETTU 25 2106.99 2143.93 2157.48 2105.89 -1.72 -3.73 -1.81
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 3213.04 3269.38 3213.04 3213.04 -1.72 -3.73 -1.81
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1583.76 1612.03 1583.76 1583.76 -1.75 -6.69 -3.04
XHOLD BIST HOLDING VE YATIRIM 1172.69 1193.63 1196.32 1170.92 -1.75 -6.69 -2.99
XKURY BIST KURUMSAL YONETIM 1186.15 1208.79 1217.11 1184.59 -1.87 -4.40 -1.62
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 1909.62 1946.08 1909.62 1909.62 -1.87 -4.40 -1.62
XSIZM BIST IZMIR 3465.30 3532.85 3560.41 3465.12 -1.91 -6.11 -3.78
XSIZM_CFNNTLTLBIST IZMIR GETIRI 4539.07 4627.56 4539.07 4539.07 -1.91 -6.11 -3.70
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 9770.94 9963.84 9770.94 9770.94 -1.94 -8.37 -11.27
XSTKR BIST TEKIRDAG 8865.69 9040.72 9158.83 8825.30 -1.94 -8.37 -11.27
X10XB BIST BANKA DISI LIKIT 10 1711.61 1747.51 1757.54 1707.46 -2.05 -4.32 0.16
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1792.14 1829.73 1792.14 1792.14 -2.05 -4.32 0.16
XUSIN_CFNNTLTLBIST SINAI GETIRI 5702.74 5825.57 5702.74 5702.74 -2.11 -6.12 -5.16
XUSIN BIST SINAI 2457.35 2510.28 2531.64 2453.15 -2.11 -6.12 -5.19
XSBUR BIST BURSA 2878.65 2943.57 2976.90 2876.98 -2.21 -6.35 -5.90
XSBUR_CFNNTLTLBIST BURSA GETIRI 4433.26 4533.24 4433.26 4433.26 -2.21 -6.35 -5.90
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1801.68 1847.01 1801.68 1801.68 -2.45 -6.60 -3.10
XMADN BIST MADENCILIK 1607.98 1648.44 1663.23 1606.28 -2.45 -6.60 -3.10
XSGRT BIST SIGORTA 5238.41 5380.73 5406.19 5238.41 -2.64 -4.33 -5.38
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 10643.81 10932.99 10643.81 10643.81 -2.65 -4.33 -5.15
XMANA BIST METAL ANA 4956.46 5162.15 5210.61 4952.59 -3.98 -7.37 -8.20
XMANA_CFNNTLTLBIST METAL ANA GETIRI 11420.15 11894.09 11420.15 11420.15 -3.98 -7.37 -8.11
XSKON BIST KONYA 2913.26 3083.83 2926.92 2892.51 -5.53 -27.23 -25.05
XSKON_CFNNTLTLBIST KONYA GETIRI 3105.37 3287.19 3105.37 3105.37 -5.53 -27.23 -25.05
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey