Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XSADA BIST ADANA 7730.64 7489.63 7859.83 7422.90 3.22 5.75 23.21
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 6238.49 6044.43 6238.49 6238.49 3.21 4.95 5.45
XSADA_CFNNTLTLBIST ADANA GETIRI 14477.69 14035.07 14477.69 14477.69 3.15 5.69 23.13
XAKUR BIST ARACI KURUMLAR 5854.91 5683.62 5930.57 5731.40 3.01 4.75 5.25
XSBAL BIST BALIKESIR 2505.87 2439.81 2530.04 2462.81 2.71 7.88 17.98
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 11831.18 11546.01 11831.18 11831.18 2.47 4.99 10.18
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 2701.49 2636.70 2701.49 2701.49 2.46 7.62 17.69
XULAS BIST ULASTIRMA 1814.88 1771.84 1830.02 1786.57 2.43 2.56 4.23
XFINK BIST FIN. KIR. FAKTORING 994.62 972.11 995.94 976.56 2.32 5.01 3.61
XSDNZ BIST DENIZLI 3029.08 2961.66 3043.93 3003.14 2.28 5.34 8.48
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 3092.45 3024.27 3092.45 3092.45 2.25 5.07 8.46
XBLSM BIST BILISIM 910.38 890.33 924.19 903.17 2.25 7.25 16.16
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1388.09 1358.11 1388.09 1388.09 2.21 7.21 16.11
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 3810.35 3733.60 3810.35 3810.35 2.06 2.19 3.89
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1646.50 1614.52 1646.50 1646.50 1.98 4.81 3.27
XKMYA BIST KIMYA PETROL PLASTIK 1972.26 1934.37 1987.07 1952.38 1.96 4.04 5.90
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 6088.47 5972.49 6088.47 6088.47 1.94 4.02 5.93
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 3091.46 3032.93 3133.93 3066.92 1.93 6.14 13.14
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 4636.25 4550.03 4636.25 4636.25 1.89 6.17 13.11
XSKAY BIST KAYSERI 9387.77 9216.16 9524.46 9263.03 1.86 4.36 9.53
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 13061.94 12862.09 13061.94 13061.94 1.55 3.62 9.81
XSIST BIST ISTANBUL 1686.69 1661.68 1694.92 1674.00 1.51 3.53 8.58
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 2186.33 2154.33 2186.33 2186.33 1.49 3.51 8.58
XSGRT BIST SIGORTA 6744.78 6648.25 6793.66 6637.77 1.45 3.51 9.48
XILTM BIST ILETISIM 432.22 426.09 434.07 424.98 1.44 2.43 4.99
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 1861.56 1835.79 1861.56 1861.56 1.40 3.05 7.95
XBANA BIST ANA 6284.15 6201.06 6315.77 6259.95 1.34 3.71 12.13
XBANA_CFNNTLTLBIST ANA GETIRI 6658.65 6571.95 6658.65 6658.65 1.32 3.68 12.14
XILTM_CFNNTLTLBIST ILETISIM GETIRI 819.50 808.93 819.50 819.50 1.31 2.45 4.85
XHOLD BIST HOLDING VE YATIRIM 1397.46 1379.75 1409.61 1389.37 1.28 2.92 7.78
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 3328.97 3288.10 3350.26 3301.80 1.24 3.00 6.03
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 5770.29 5700.64 5770.29 5770.29 1.22 2.32 7.10
XINSA BIST INSAAT 1688.30 1668.64 1698.40 1678.62 1.18 3.54 15.55
XTAST BIST TAS TOPRAK 1998.04 1976.01 2019.70 1984.00 1.11 2.21 6.99
XINSA_CFNNTLTLBIST INSAAT GETIRI 2060.72 2039.00 2060.72 2060.72 1.07 3.42 15.42
XSKON_CFNNTLTLBIST KONYA GETIRI 4033.29 3994.11 4033.29 4033.29 0.98 0.77 8.42
XTUMY BIST TUM-100 5232.63 5183.86 5271.62 5215.23 0.94 3.27 10.92
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 7022.69 6958.14 7022.69 7022.69 0.93 3.25 10.95
XUTEK BIST TEKNOLOJI 2090.54 2071.74 2122.19 2081.68 0.91 3.79 7.02
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 3084.99 3057.83 3084.99 3084.99 0.89 3.77 7.00
XUMAL BIST MALI 1641.00 1626.91 1655.64 1635.70 0.87 2.32 4.85
XUMAL_CFNNTLTLBIST MALI GETIRI 2449.05 2428.14 2449.05 2449.05 0.86 2.32 4.87
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1453.00 1440.82 1453.00 1453.00 0.85 3.65 12.51
XYUZO BIST 100-30 2928.31 2905.77 2958.99 2917.96 0.78 3.77 12.59
XMESY BIST METAL ESYA MAKINA 3792.65 3765.17 3864.18 3776.07 0.73 4.69 18.06
XYUZO_CFNNTLTLBIST 100-30 GETIRI 3824.82 3797.43 3824.82 3824.82 0.72 3.72 12.59
XTEKS BIST TEKSTIL DERI 970.16 963.47 977.88 961.17 0.69 3.50 12.34
XUHIZ BIST HIZMETLER 1253.39 1244.98 1260.23 1249.45 0.68 2.01 5.09
XTM25 BIST TEMETTU 25 2202.42 2187.69 2236.30 2195.00 0.67 3.95 9.11
XUSRD BIST SURDURULEBILIRLIK 1799.55 1787.93 1813.90 1793.72 0.65 3.00 6.48
XSKOC BIST KOCAELI 3850.98 3826.22 3947.28 3828.97 0.65 4.31 12.84
XUTUM BIST TUM 1782.37 1770.92 1795.25 1777.13 0.65 2.81 6.87
XSKON BIST KONYA 3770.68 3747.02 3869.44 3737.63 0.63 0.42 8.05
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 8044.37 7994.13 8044.37 8044.37 0.63 4.59 18.08
XKURY BIST KURUMSAL YONETIM 1323.19 1314.94 1333.90 1318.95 0.63 2.99 6.44
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 2074.56 2062.10 2074.56 2074.56 0.60 1.94 5.66
XUTUM_CFNNTLTLBIST TUM GETIRI 3077.22 3058.87 3077.22 3077.22 0.60 2.76 7.00
XKAGT BIST ORMAN KAGIT BASIM 2117.07 2104.78 2137.44 2105.46 0.58 0.37 -1.56
X100S BIST 100 AGIRLIK SINIRLAMALI 1566.16 1557.08 1578.51 1561.48 0.58 2.71 6.04
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1565.84 1556.77 1578.19 1561.17 0.58 2.71 6.03
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 2140.48 2128.20 2140.48 2140.48 0.58 3.04 6.42
XU050 BIST 50 1389.25 1381.42 1399.36 1383.72 0.57 2.26 4.59
XYLDZ BIST YILDIZ 1615.49 1606.45 1628.26 1610.52 0.56 2.71 6.28
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 2051.16 2039.82 2051.16 2051.16 0.56 3.08 6.37
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 3206.41 3188.84 3206.41 3206.41 0.55 3.97 9.09
XSANK_CFNNTLTLBIST ANKARA GETIRI 3532.55 3513.35 3532.55 3532.55 0.55 1.88 2.37
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1578.53 1570.21 1578.53 1578.53 0.53 2.66 6.18
XU100_CFNNTLTLBIST 100 GETIRI 2685.01 2670.87 2685.01 2685.01 0.53 2.66 6.18
XU100 BIST 100 1565.01 1556.77 1578.30 1561.02 0.53 2.66 5.98
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 1878.75 1868.86 1878.75 1878.75 0.53 2.66 6.18
XU050_CFNNTLTLBIST 50 GETIRI 2359.92 2347.63 2359.92 2359.92 0.52 2.34 4.79
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 3226.61 3210.16 3226.61 3226.61 0.51 0.39 -1.54
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 1858.83 1849.37 1858.83 1858.83 0.51 2.66 6.43
X030S BIST 30 AGIRLIK SINIRLAMALI 1709.07 1700.42 1722.17 1702.96 0.51 2.27 3.40
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1691.04 1682.67 1704.03 1685.14 0.50 2.25 3.37
XGMYO BIST GAYRIMENKUL Y.O. 708.33 704.89 716.13 706.23 0.49 2.20 9.42
XSANK BIST ANKARA 2424.42 2412.70 2441.94 2412.39 0.49 1.82 2.31
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 7476.48 7440.35 7476.48 7476.48 0.49 4.14 12.66
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 2064.41 2055.06 2064.41 2064.41 0.45 2.21 3.59
XU030_CFNNTLTLBIST 30 GETIRI 2876.19 2863.46 2876.19 2876.19 0.44 2.20 3.57
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 1705.99 1698.44 1705.99 1705.99 0.44 2.20 3.57
XU030 BIST 30 1690.14 1682.67 1704.27 1684.93 0.44 2.19 3.31
XLBNK BIST LIKIT BANKA 1373.50 1367.77 1392.16 1367.20 0.42 1.56 0.77
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1373.50 1367.77 1373.50 1373.50 0.42 1.56 0.77
XBANK BIST BANKA 1566.24 1561.14 1588.68 1561.01 0.33 1.44 0.54
XBANK_CFNNTLTLBIST BANKA GETIRI 2356.96 2349.30 2356.96 2356.96 0.33 1.44 0.54
XUSIN_CFNNTLTLBIST SINAI GETIRI 5795.74 5777.23 5795.74 5795.74 0.32 3.58 9.93
XUSIN BIST SINAI 2571.46 2563.25 2602.24 2564.92 0.32 3.58 9.88
XTCRT_CFNNTLTLBIST TICARET GETIRI 5257.10 5241.41 5257.10 5257.10 0.30 1.41 3.22
XYORT BIST MENKUL KIYM. Y.O. 1281.54 1278.06 1295.12 1277.92 0.27 2.12 8.30
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 8808.45 8786.19 8808.45 8808.45 0.25 2.11 8.28
XTMTU BIST TEMETTU 1701.17 1697.42 1722.09 1697.20 0.22 2.47 6.13
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1359.05 1356.26 1359.05 1359.05 0.21 1.92 9.14
XTCRT BIST TICARET 3717.30 3710.27 3755.60 3710.86 0.19 1.30 1.56
XSTKR BIST TEKIRDAG 10172.57 10154.18 10265.32 10117.63 0.18 2.53 8.40
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 2189.51 2185.65 2189.51 2189.51 0.18 2.54 6.48
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 11115.01 11109.06 11115.01 11115.01 0.05 2.45 8.26
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
X10XB BIST BANKA DISI LIKIT 10 1816.60 1818.98 1838.18 1816.02 -0.13 1.62 3.44
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 1851.23 1853.66 1851.23 1851.23 -0.13 1.62 3.95
XHARZ BIST HALKA ARZ 7005.62 7026.93 7085.01 6985.37 -0.30 3.22 11.60
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 8526.87 8557.89 8526.87 8526.87 -0.36 3.14 11.53
XELKT BIST ELEKTRIK 92.14 92.48 93.33 91.84 -0.37 2.00 4.66
XGIDA BIST GIDA ICECEK 2231.92 2242.59 2267.23 2224.51 -0.48 3.26 10.19
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 3155.80 3171.72 3155.80 3155.80 -0.50 3.24 10.16
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 5520.71 5552.14 5520.71 5520.71 -0.57 2.73 10.40
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 129.09 129.98 129.09 129.09 -0.68 1.69 4.32
XKOBI BIST KOBI SANAYI 5374.06 5413.17 5507.74 5363.30 -0.72 2.56 10.20
XSBUR BIST BURSA 3955.39 3984.27 4028.59 3952.44 -0.72 2.64 8.23
XSBUR_CFNNTLTLBIST BURSA GETIRI 5903.78 5951.59 5903.78 5903.78 -0.80 2.56 8.17
XMANA BIST METAL ANA 4600.49 4642.25 4731.22 4575.52 -0.90 4.06 8.38
XSIZM BIST IZMIR 3664.35 3700.40 3740.10 3660.54 -0.97 1.25 11.00
XSIZM_CFNNTLTLBIST IZMIR GETIRI 4767.65 4819.48 4767.65 4767.65 -1.08 1.14 11.13
XMANA_CFNNTLTLBIST METAL ANA GETIRI 9831.83 9948.81 9831.83 9831.83 -1.18 3.77 8.08
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 1846.21 1871.52 1846.21 1846.21 -1.35 -0.17 12.01
XMADN BIST MADENCILIK 1647.18 1670.31 1701.31 1644.25 -1.38 -0.21 11.97
XSANT BIST ANTALYA 2705.66 2767.56 2823.84 2702.03 -2.24 -2.98 20.62
XTRZM BIST TURIZM 359.94 368.41 376.75 359.45 -2.30 -1.71 19.21
XSANT_CFNNTLTLBIST ANTALYA GETIRI 2748.39 2821.66 2748.39 2748.39 -2.60 -2.80 20.18
XTRZM_CFNNTLTLBIST TURIZM GETIRI 375.75 385.81 375.75 375.75 -2.61 -2.02 18.84
XSPOR BIST SPOR 1061.14 1101.15 1101.43 1048.20 -3.63 -0.85 14.04
XSPOR_CFNNTLTLBIST SPOR GETIRI 1592.45 1654.11 1592.45 1592.45 -3.73 -0.94 13.93
Foreks Haber Merkezi (
[email protected] )
http://www.foreks.com
http://twitter.com/ForeksTurkey