29/07/2021 18:10:38
Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XMANA BIST METAL ANA 5552.71 5286.21 5605.20 5335.10 5.04 9.56 10.58
XMANA_CFNNTLTLBIST METAL ANA GETIRI 12793.96 12179.93 12793.96 12793.96 5.04 9.55 10.58
X10XB BIST BANKA DISI LIKIT 10 1680.75 1628.45 1685.59 1642.81 3.21 4.64 3.37
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1759.83 1705.07 1759.83 1759.83 3.21 4.64 3.37
XTM25 BIST TEMETTU 25 2162.05 2098.30 2166.80 2113.07 3.04 4.92 3.60
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 3297.68 3200.45 3297.68 3297.68 3.04 4.97 3.56
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1647.42 1599.68 1647.42 1647.42 2.98 2.23 -5.99
XMADN BIST MADENCILIK 1470.30 1427.70 1470.30 1438.67 2.98 2.28 -5.99
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 2167.53 2109.33 2167.53 2167.53 2.76 4.59 3.87
XTMTU BIST TEMETTU 1620.26 1576.76 1623.50 1588.10 2.76 4.54 3.87
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1553.34 1511.74 1553.34 1553.34 2.75 3.27 2.56
XU030_CFNNTLTLBIST 30 GETIRI 2618.82 2548.70 2618.82 2618.82 2.75 3.27 2.56
XU030 BIST 30 1499.94 1459.78 1502.47 1471.01 2.75 3.27 2.53
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1499.94 1459.78 1502.47 1471.01 2.75 3.26 2.53
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 1963.78 1911.55 1963.78 1963.78 2.73 3.87 4.12
XKURY BIST KURUMSAL YONETIM 1218.96 1186.54 1220.72 1194.99 2.73 3.93 4.05
X030S BIST 30 AGIRLIK SINIRLAMALI 1510.89 1472.05 1513.03 1483.27 2.64 3.03 2.30
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 1873.64 1825.48 1873.64 1873.64 2.64 3.04 2.33
XU050_CFNNTLTLBIST 50 GETIRI 2141.19 2087.49 2141.19 2141.19 2.57 3.22 2.60
XU050 BIST 50 1230.51 1199.66 1232.40 1208.81 2.57 3.21 2.56
XUSIN BIST SINAI 2534.18 2472.51 2541.49 2491.40 2.49 4.05 4.86
XUSIN_CFNNTLTLBIST SINAI GETIRI 5882.38 5739.24 5882.38 5882.38 2.49 4.05 4.98
XUSRD BIST SURDURULEBILIRLIK 1640.64 1601.77 1643.18 1613.09 2.43 3.34 3.23
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 2012.53 1964.86 2012.53 2012.53 2.43 3.34 3.29
X100S BIST 100 AGIRLIK SINIRLAMALI 1391.92 1361.02 1393.65 1370.80 2.27 2.96 2.60
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1712.28 1674.27 1712.28 1712.28 2.27 2.96 2.64
XU100_CFNNTLTLBIST 100 GETIRI 2447.09 2392.77 2447.09 2447.09 2.27 2.96 2.65
XU100 BIST 100 1391.64 1360.75 1393.37 1370.52 2.27 2.96 2.62
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1391.64 1360.75 1393.37 1370.52 2.27 2.96 2.60
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1438.65 1406.72 1438.65 1438.65 2.27 2.96 2.64
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 2898.95 2836.51 2900.51 2857.48 2.20 2.12 1.53
XYLDZ BIST YILDIZ 1452.05 1421.64 1453.90 1431.77 2.14 2.87 2.76
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1713.35 1677.48 1713.35 1713.35 2.14 2.87 2.80
XTCRT_CFNNTLTLBIST TICARET GETIRI 4417.70 4329.72 4417.70 4417.70 2.03 2.52 1.65
XTCRT BIST TICARET 3063.47 3002.46 3068.04 3019.37 2.03 2.38 1.45
XUTUM BIST TUM 1589.52 1558.53 1591.57 1569.18 1.99 2.77 2.86
XUTUM_CFNNTLTLBIST TUM GETIRI 2804.78 2750.10 2804.78 2804.78 1.99 2.77 2.89
XSANK_CFNNTLTLBIST ANKARA GETIRI 3033.23 2974.59 3033.23 3033.23 1.97 2.83 0.68
XSANK BIST ANKARA 2054.10 2014.39 2058.75 2026.04 1.97 2.74 0.43
XHOLD BIST HOLDING VE YATIRIM 1153.58 1131.88 1154.07 1139.93 1.92 2.23 3.00
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1065.27 1045.24 1065.27 1065.27 1.92 0.84 0.30
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1557.96 1528.67 1557.96 1557.96 1.92 2.20 3.09
XLBNK BIST LIKIT BANKA 1045.59 1025.94 1046.56 1032.33 1.92 0.84 0.30
XBANK_CFNNTLTLBIST BANKA GETIRI 1833.96 1800.14 1833.96 1833.96 1.88 0.81 0.11
XBANK BIST BANKA 1197.00 1174.93 1198.22 1181.69 1.88 0.81 0.25
XILTM_CFNNTLTLBIST ILETISIM GETIRI 743.96 730.79 743.96 743.96 1.80 1.78 -3.25
XILTM BIST ILETISIM 382.14 375.38 382.96 377.40 1.80 1.78 -3.56
XUMAL BIST MALI 1310.87 1288.54 1311.19 1297.85 1.73 1.73 1.97
XUMAL_CFNNTLTLBIST MALI GETIRI 1989.50 1955.62 1989.50 1989.50 1.73 1.66 1.97
XSKOC BIST KOCAELI 3649.45 3589.77 3659.43 3618.65 1.66 1.57 1.39
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 7183.45 7065.99 7183.45 7183.45 1.66 1.61 2.01
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 1977.89 1947.09 1977.89 1977.89 1.58 2.06 1.89
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 2714.54 2672.27 2714.54 2714.54 1.58 2.84 4.85
XUTEK BIST TEKNOLOJI 1834.23 1805.67 1839.78 1817.12 1.58 2.84 4.84
XSIST BIST ISTANBUL 1495.41 1472.13 1496.13 1480.77 1.58 2.06 1.86
XTAST BIST TAS TOPRAK 1674.73 1649.32 1682.61 1657.59 1.54 1.15 1.23
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 4860.45 4786.71 4860.45 4860.45 1.54 1.16 0.98
XMESY BIST METAL ESYA MAKINA 3570.94 3517.78 3581.75 3544.67 1.51 2.27 4.31
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 7830.66 7714.09 7830.66 7830.66 1.51 2.28 4.31
XUHIZ BIST HIZMETLER 1109.76 1093.30 1111.37 1098.65 1.51 2.03 0.02
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 1869.80 1842.07 1869.80 1869.80 1.51 2.03 0.17
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 3597.05 3544.57 3597.05 3597.05 1.48 0.73 -3.72
XULAS BIST ULASTIRMA 1706.87 1681.97 1721.41 1693.27 1.48 0.73 -3.73
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 5871.96 5786.33 5871.96 5871.96 1.48 1.32 3.33
XKMYA BIST KIMYA PETROL PLASTIK 1893.04 1865.44 1893.50 1877.31 1.48 1.25 3.19
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 2331.70 2299.96 2331.70 2331.70 1.38 4.54 7.60
XKAGT BIST ORMAN KAGIT BASIM 1519.48 1498.80 1534.11 1510.12 1.38 4.54 7.24
XSGRT BIST SIGORTA 5307.85 5236.38 5307.85 5253.62 1.36 3.03 2.81
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 10784.89 10639.68 10784.89 10784.89 1.36 3.03 2.81
XSIZM BIST IZMIR 3421.85 3379.13 3421.85 3395.59 1.26 2.80 1.87
XSIZM_CFNNTLTLBIST IZMIR GETIRI 4482.59 4426.64 4482.59 4482.59 1.26 2.75 1.88
XSBUR_CFNNTLTLBIST BURSA GETIRI 4696.67 4638.88 4696.67 4696.67 1.25 4.66 6.39
XSBUR BIST BURSA 3049.69 3012.17 3061.58 3025.54 1.25 4.64 6.39
XSTKR BIST TEKIRDAG 9919.60 9806.99 9937.33 9840.65 1.15 2.85 7.51
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 10932.46 10808.36 10932.46 10932.46 1.15 2.85 7.51
XGIDA BIST GIDA ICECEK 1915.64 1893.93 1916.45 1900.77 1.15 1.85 2.58
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 2791.72 2760.09 2791.72 2791.72 1.15 1.75 2.58
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1121.62 1109.75 1121.62 1121.62 1.07 2.30 4.66
XGMYO BIST GAYRIMENKUL Y.O. 576.13 570.04 577.84 573.39 1.07 2.30 4.64
XHARZ BIST HALKA ARZ 9704.87 9603.63 9764.64 9668.89 1.05 1.11 8.95
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 11839.81 11716.31 11839.81 11839.81 1.05 1.11 8.96
XYUZO BIST 100-30 2588.76 2562.58 2589.65 2577.61 1.02 2.16 2.79
XYUZO_CFNNTLTLBIST 100-30 GETIRI 3461.36 3426.36 3461.36 3461.36 1.02 2.16 2.87
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 2866.42 2838.87 2874.29 2859.72 0.97 1.41 5.50
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 4318.04 4276.55 4318.04 4318.04 0.97 1.41 5.62
XELKT BIST ELEKTRIK 80.23 79.51 80.51 79.98 0.91 1.88 6.93
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 115.12 114.09 115.12 115.12 0.90 1.89 6.93
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 6527.50 6469.49 6527.50 6527.50 0.90 2.02 3.89
XTUMY BIST TUM-100 4819.88 4777.05 4832.47 4803.06 0.90 1.96 3.79
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 14257.53 14135.81 14257.53 14257.53 0.86 0.91 3.75
XSKAY BIST KAYSERI 11350.84 11253.94 11439.37 11241.74 0.86 0.99 3.75
XINSA_CFNNTLTLBIST INSAAT GETIRI 2195.40 2177.22 2195.40 2195.40 0.84 3.90 1.72
XINSA BIST INSAAT 1745.78 1731.33 1748.98 1727.91 0.83 4.12 1.71
XFINK BIST FIN. KIR. FAKTORING 953.01 945.59 960.16 949.94 0.78 1.81 1.40
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1582.80 1570.48 1582.80 1582.80 0.78 1.56 1.69
XSADA BIST ADANA 12649.92 12565.58 12863.09 12614.42 0.67 -1.21 9.69
XSADA_CFNNTLTLBIST ADANA GETIRI 23705.13 23547.09 23705.13 23705.13 0.67 -0.95 9.69
XBANA BIST ANA 5101.76 5068.34 5116.41 5091.78 0.66 2.42 4.41
XBANA_CFNNTLTLBIST ANA GETIRI 5415.18 5379.71 5415.18 5415.18 0.66 2.43 4.43
XSKON BIST KONYA 2401.65 2386.39 2427.25 2387.66 0.64 -1.18 0.09
XSKON_CFNNTLTLBIST KONYA GETIRI 2560.02 2543.76 2560.02 2560.02 0.64 -1.57 0.09
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1315.90 1309.12 1315.90 1315.90 0.52 0.32 6.10
XBLSM BIST BILISIM 858.05 853.64 863.96 856.04 0.52 0.32 6.08
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 5355.42 5329.54 5355.42 5355.42 0.49 0.28 -3.76
XAKUR BIST ARACI KURUMLAR 4871.81 4848.27 4887.61 4849.64 0.49 0.27 -3.77
XSANT_CFNNTLTLBIST ANTALYA GETIRI 2342.12 2331.39 2342.12 2342.12 0.46 -2.47 -10.35
XSANT BIST ANTALYA 2297.22 2286.70 2325.01 2280.56 0.46 -2.47 -10.35
XTRZM BIST TURIZM 308.24 307.11 311.08 305.91 0.37 -2.78 -10.68
XTRZM_CFNNTLTLBIST TURIZM GETIRI 322.79 321.61 322.79 322.79 0.37 -2.79 -10.46
XTEKS BIST TEKSTIL DERI 972.22 968.77 977.74 963.77 0.36 5.72 7.57
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1457.14 1451.97 1457.14 1457.14 0.36 5.72 7.56
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 1866.50 1862.21 1866.50 1866.50 0.23 5.28 8.13
XSDNZ BIST DENIZLI 1827.86 1823.66 1843.68 1822.52 0.23 5.28 8.13
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 2033.72 2029.92 2033.72 2033.72 0.19 3.37 6.92
XSBAL BIST BALIKESIR 1880.27 1876.76 1900.55 1865.54 0.19 3.54 6.83
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 4339.53 4344.51 4339.53 4339.53 -0.11 0.92 -1.11
XKOBI BIST KOBI SANAYI 4225.95 4230.80 4255.34 4224.96 -0.11 0.92 -1.11
XYORT BIST MENKUL KIYM. Y.O. 1081.75 1085.10 1089.73 1079.46 -0.31 -0.80 0.18
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 7583.44 7606.98 7583.44 7583.44 -0.31 -0.80 0.51
XSPOR_CFNNTLTLBIST SPOR GETIRI 1713.06 1734.54 1713.06 1713.06 -1.24 3.95 5.99
XSPOR BIST SPOR 1140.39 1154.69 1166.78 1139.23 -1.24 3.95 5.99
Foreks Haber Merkezi ( haber@foreks.com )
http://www.foreks.com
http://twitter.com/ForeksTurkey