Kod Açıklama Son Ö.Gün.K G.Yüksek G.Düşük %G.F %Haf.F %Ay Fark
---------------------------------------------------------------------------------------------------
XULAS_CFNNTLTLBIST ULASTIRMA GETIRI 4980.77 4699.24 4980.77 4980.77 5.99 7.02 5.99
XULAS BIST ULASTIRMA 2363.48 2229.89 2410.75 2257.71 5.99 7.03 5.99
XSADA BIST ADANA 18674.23 17838.03 19175.56 18074.05 4.69 14.69 4.69
XSADA_CFNNTLTLBIST ADANA GETIRI 34994.29 33427.32 34994.29 34994.29 4.69 14.69 4.69
XINSA BIST INSAAT 2736.96 2640.20 2744.42 2649.49 3.66 4.80 3.66
XINSA_CFNNTLTLBIST INSAAT GETIRI 3441.85 3320.17 3441.85 3441.85 3.66 4.80 3.66
XSPOR BIST SPOR 1393.19 1344.58 1398.96 1304.61 3.62 -4.07 3.62
XSPOR_CFNNTLTLBIST SPOR GETIRI 2092.81 2019.79 2092.81 2092.81 3.62 -4.07 3.62
XSIST BIST ISTANBUL 2033.67 1970.82 2033.67 1989.33 3.19 4.94 3.19
XSIST_CFNNTLTLBIST ISTANBUL GETIRI 2704.78 2621.19 2704.78 2704.78 3.19 4.94 3.19
X030EA BIST 30 ESIT AGIRLIKLI GETIRI 3925.19 3807.10 3930.60 3848.68 3.10 5.06 3.10
XKMYA_CFNNTLTLBIST KIMYA PETROL PLASTIK GETIRI 8773.60 8518.63 8773.60 8773.60 2.99 7.50 2.99
XKMYA BIST KIMYA PETROL PLASTIK 2828.23 2746.04 2843.81 2782.48 2.99 7.50 2.99
XLBNK BIST LIKIT BANKA 1373.61 1333.74 1384.95 1342.23 2.99 1.83 2.99
XLBNK_CFNNTLTLBIST LIKIT BANKA GETIRI 1399.45 1358.83 1399.45 1399.45 2.99 1.83 2.99
XHOLD_CFNNTLTLBIST HOLDING VE YATIRIM GETIRIBIST HOLDING VE YATIRIM GETIRI 2140.18 2078.80 2140.18 2140.18 2.95 4.78 2.95
XHOLD BIST HOLDING VE YATIRIM 1584.66 1539.22 1595.20 1553.86 2.95 4.78 2.95
X10XB BIST BANKA DISI LIKIT 10 2275.09 2211.38 2301.69 2227.15 2.88 5.62 2.88
X10XB_CFNNTLTLBIST BANKA DISI LIKIT 10 2386.11 2319.30 2386.11 2386.11 2.88 5.62 2.88
XILTM_CFNNTLTLBIST ILETISIM GETIRI 1003.68 976.02 1003.68 1003.68 2.83 6.51 2.83
XILTM BIST ILETISIM 495.35 481.70 498.49 482.55 2.83 6.51 2.83
XUSRD_CFCNTLTLBIST SURDURULEBILIRLIK GETIRI 2767.20 2691.05 2767.20 2767.20 2.83 4.40 2.83
XUSRD BIST SURDURULEBILIRLIK 2241.74 2180.06 2242.71 2203.02 2.83 4.32 2.83
X030S_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI GETIRI 2527.99 2458.92 2527.99 2527.99 2.81 4.43 2.81
X030S BIST 30 AGIRLIK SINIRLAMALI 2020.74 1965.53 2024.24 1986.22 2.81 4.35 2.81
XKURY_CFNNTLTLBIST KURUMSAL YONETIM GETIRI 2747.04 2672.29 2747.04 2747.04 2.80 4.48 2.80
XKURY BIST KURUMSAL YONETIM 1697.69 1651.50 1699.21 1668.20 2.80 4.37 2.80
X030C BIST 30 AGIRLIK SINIRLAMALI 25 1997.14 1942.82 2000.87 1963.34 2.80 4.32 2.80
XU030 BIST 30 1997.14 1942.82 2000.93 1957.23 2.80 4.32 2.80
XU030_CFNNTLTLBIST 30 GETIRI 3517.08 3421.43 3517.08 3517.08 2.80 4.40 2.80
X030C_CFCNTLTLBIST 30 AGIRLIK SINIRLAMALI 25 2086.13 2029.40 2086.13 2086.13 2.80 4.40 2.80
XBANK BIST BANKA 1578.26 1535.63 1592.88 1546.61 2.78 1.94 2.78
XBANK_CFNNTLTLBIST BANKA GETIRI 2418.08 2352.77 2418.08 2418.08 2.78 1.93 2.78
XU050_CFNNTLTLBIST 50 GETIRI 2883.59 2806.81 2883.59 2883.59 2.74 4.54 2.74
XU050 BIST 50 1644.81 1601.02 1645.79 1618.03 2.74 4.48 2.74
XTRZM BIST TURIZM 355.21 346.06 357.63 345.90 2.64 1.98 2.64
XTRZM_CFNNTLTLBIST TURIZM GETIRI 371.98 362.40 371.98 371.98 2.64 1.98 2.64
XU100 BIST 100 1857.40 1809.65 1857.83 1823.06 2.64 4.56 2.64
X100C BIST 100 AGIRLIK SINIRLAMALI 25 1857.40 1809.65 1857.68 1828.33 2.64 4.56 2.64
X100S_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI GETIRI 2299.85 2240.73 2299.85 2299.85 2.64 4.61 2.64
XU100_CFNNTLTLBIST 100 GETIRI 3286.81 3202.32 3286.81 3286.81 2.64 4.61 2.64
X100C_CFCNTLTLBIST 100 AGIRLIK SINIRLAMALI 25 1932.33 1882.66 1932.33 1932.33 2.64 4.61 2.64
X100S BIST 100 AGIRLIK SINIRLAMALI 1857.77 1810.02 1858.05 1828.70 2.64 4.56 2.64
XUHIZ BIST HIZMETLER 1405.18 1369.15 1405.78 1380.06 2.63 3.91 2.63
XUHIZ_CFNNTLTLBIST HIZMETLER GETIRI 2400.32 2338.78 2400.32 2400.32 2.63 3.91 2.63
XTAST_CFNNTLTLBIST TAS TOPRAK GETIRI 5794.93 5647.70 5794.93 5794.93 2.61 4.89 2.61
XTAST BIST TAS TOPRAK 1996.72 1945.99 1996.72 1949.86 2.61 4.89 2.44
XUMAL_CFNNTLTLBIST MALI GETIRI 2630.91 2565.28 2630.91 2630.91 2.56 3.37 2.56
XUMAL BIST MALI 1732.94 1689.72 1736.58 1705.07 2.56 3.37 2.56
XYLDZ_CFNNTLTLBIST YILDIZ GETIRI 2298.45 2241.33 2298.45 2298.45 2.55 4.57 2.55
XYLDZ BIST YILDIZ 1936.30 1888.18 1936.86 1907.19 2.55 4.52 2.55
XMANA BIST METAL ANA 6594.97 6435.89 6677.78 6510.64 2.47 3.71 2.47
XMANA_CFNNTLTLBIST METAL ANA GETIRI 15195.81 14829.27 15195.81 15195.81 2.47 3.71 2.47
XSGRT_CFNNTLTLBIST SIGORTA GETIRI 11951.18 11670.62 11951.18 11951.18 2.40 3.88 2.40
XSGRT BIST SIGORTA 5827.71 5690.91 5849.58 5718.11 2.40 3.88 2.40
XUTUM_CFNNTLTLBIST TUM GETIRI 3693.04 3607.18 3693.04 3693.04 2.38 4.25 2.38
XUTUM BIST TUM 2081.85 2033.45 2081.85 2051.64 2.38 4.21 2.38
XSKON_CFNNTLTLBIST KONYA GETIRI 2492.85 2435.89 2492.85 2492.85 2.34 2.41 2.34
XSKON BIST KONYA 2338.63 2285.20 2358.75 2300.50 2.34 2.41 2.34
XUSIN BIST SINAI 3326.06 3250.83 3328.48 3274.99 2.31 4.93 2.31
XUSIN_CFNNTLTLBIST SINAI GETIRI 7756.65 7581.21 7756.65 7756.65 2.31 5.04 2.31
XMESY BIST METAL ESYA MAKINA 5178.40 5062.35 5194.93 5073.26 2.29 4.18 2.29
XMESY_CFNNTLTLBIST METAL ESYA MAKINA GETIRI 11584.24 11324.64 11584.24 11584.24 2.29 4.63 2.29
XYUZO_CFNNTLTLBIST 100-30 GETIRI 4654.62 4551.67 4654.62 4654.62 2.26 5.13 2.26
XYUZO BIST 100-30 3479.46 3402.51 3479.46 3435.65 2.26 5.13 2.26
XTM25_CFNNTLTLBIST TEMETTU 25 GETIRI 4442.49 4345.10 4442.49 4442.49 2.24 4.35 2.24
XTM25 BIST TEMETTU 25 2882.94 2819.74 2897.52 2844.77 2.24 4.35 2.24
XSANT_CFNNTLTLBIST ANTALYA GETIRI 2768.02 2707.36 2768.02 2768.02 2.24 2.58 2.24
XSANT BIST ANTALYA 2714.95 2655.46 2741.41 2642.62 2.24 2.58 2.24
XSBUR BIST BURSA 5894.20 5765.58 5955.90 5687.19 2.23 5.44 2.23
XSBUR_CFNNTLTLBIST BURSA GETIRI 9077.34 8879.26 9077.34 9077.34 2.23 5.44 2.23
XTMTU BIST TEMETTU 2155.34 2111.23 2167.38 2131.83 2.09 4.36 2.09
XTMTU_CFNNTLTLBIST TEMETTU GETIRI 2907.76 2848.26 2907.76 2907.76 2.09 4.36 2.09
XSKOC BIST KOCAELI 5460.52 5354.29 5548.98 5420.65 1.98 5.99 1.98
XSKOC_CFNNTLTLBIST KOCAELI GETIRI 10791.55 10581.62 10791.55 10791.55 1.98 5.99 1.98
XELKT_CFNNTLTLBIST ELEKTRIK GETIRI 138.75 136.16 138.75 138.75 1.90 3.70 1.90
XELKT BIST ELEKTRIK 96.69 94.89 96.80 95.66 1.90 3.69 1.90
XSKAY BIST KAYSERI 11558.24 11366.13 11620.74 11395.23 1.69 3.48 1.69
XSKAY_CFNNTLTLBIST KAYSERI GETIRI 14611.72 14368.86 14611.72 14611.72 1.69 3.48 1.69
XAKUR BIST ARACI KURUMLAR 6736.73 6628.28 6736.73 6647.94 1.64 1.88 1.64
XAKUR_CFNNTLTLBIST ARACI KURUMLAR GETIRI 7406.38 7287.15 7406.38 7406.38 1.64 1.88 1.64
XGIDA BIST GIDA ICECEK 2180.18 2147.29 2180.18 2161.01 1.53 3.21 1.53
XGIDA_CFNNTLTLBIST GIDA ICECEK GETIRI 3177.24 3129.32 3177.24 3177.24 1.53 3.21 1.53
XSIZM_CFNNTLTLBIST IZMIR GETIRI 5302.80 5227.12 5302.80 5302.80 1.45 5.21 1.45
XSIZM BIST IZMIR 4047.26 3989.50 4066.87 4001.08 1.45 5.21 1.45
XBANA_CFNNTLTLBIST ANA GETIRI 6300.94 6211.94 6300.94 6300.94 1.43 2.51 1.43
XBANA BIST ANA 5932.45 5848.66 5933.85 5843.09 1.43 2.51 1.43
XSDNZ_CFNNTLTLBIST DENIZLI GETIRI 1899.90 1874.05 1899.90 1899.90 1.38 2.21 1.38
XSDNZ BIST DENIZLI 1859.77 1834.48 1862.98 1843.94 1.38 2.21 1.38
XTEKS BIST TEKSTIL DERI 1096.07 1081.80 1101.24 1082.21 1.32 6.52 1.32
XTEKS_CFNNTLTLBIST TEKSTIL DERI GETIRI 1650.20 1628.72 1650.20 1650.20 1.32 6.52 1.32
XTUMY BIST TUM-100 5820.43 5746.87 5822.70 5754.27 1.28 2.72 1.28
XTUMY_CFNNTLTLBIST TUM-100 GETIRI 7890.67 7790.95 7890.67 7890.67 1.28 2.72 1.28
XSANK BIST ANKARA 2690.30 2659.24 2712.84 2655.85 1.17 5.52 1.17
XSANK_CFNNTLTLBIST ANKARA GETIRI 3992.71 3946.62 3992.71 3992.71 1.17 5.52 1.17
XTCRT_CFNNTLTLBIST TICARET GETIRI 5267.43 5218.39 5267.43 5267.43 0.94 1.42 0.94
XTCRT BIST TICARET 3594.63 3561.17 3621.21 3576.41 0.94 1.42 0.94
XFINK_CFNNTLTLBIST FIN. KIR. FAKTORING GETIRI 1575.82 1562.32 1575.82 1575.82 0.86 1.17 0.86
XFINK BIST FIN. KIR. FAKTORING 948.80 940.68 951.24 942.88 0.86 1.17 0.86
XGMYO_CFNNTLTLBIST GAYRIMENKUL Y.O. GETIRI 1380.29 1368.48 1380.29 1380.29 0.86 3.12 0.86
XGMYO BIST GAYRIMENKUL Y.O. 708.72 702.66 713.19 707.27 0.86 3.12 0.86
XHARZ BIST HALKA ARZ 12950.94 12852.90 12984.70 12902.34 0.76 3.78 0.76
XHARZ_CFCNTLTLBIST HALKA ARZ GETIRI 15802.03 15682.41 15802.03 15802.03 0.76 3.78 0.76
XSBAL_CFNNTLTLBIST BALIKESIR GETIRI 2373.91 2358.03 2373.91 2373.91 0.67 4.63 0.67
XSBAL BIST BALIKESIR 2194.80 2180.12 2211.51 2168.20 0.67 4.63 0.67
XBLSM BIST BILISIM 1228.55 1220.36 1237.52 1222.35 0.67 4.57 0.67
XBLSM_CFNNTLTLBIST BILISIM GETIRI 1884.47 1871.91 1884.47 1884.47 0.67 4.57 0.67
XTKJS TL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Fiyat Endeksi 4117.01 4091.19 4144.31 4088.56 0.63 4.76 0.81
XTKJS_CFCNTLTLTL Bazlı BIST Teknoloji Ağırlık Sınırlamalı Getiri Endeksi 6214.52 6175.55 6214.52 6214.52 0.63 4.76 0.63
XKOBI_CFNNTLTLBIST KOBI SANAYI GETIRI 5290.04 5259.74 5290.04 5290.04 0.58 3.03 0.58
XKOBI BIST KOBI SANAYI 5151.08 5121.58 5166.91 5114.63 0.58 3.03 0.58
XUTEK_CFNNTLTLBIST TEKNOLOJI GETIRI 3904.84 3882.72 3904.84 3904.84 0.57 5.06 0.57
XUTEK BIST TEKNOLOJI 2627.48 2612.60 2669.70 2600.42 0.57 5.06 0.57
XMADN BIST MADENCILIK 1896.09 1886.01 1925.43 1860.88 0.53 6.83 0.53
XMADN_CFNNTLTLBIST MADENCILIK GETIRI 2124.49 2113.21 2124.49 2124.49 0.53 6.83 0.53
XYORT BIST MENKUL KIYM. Y.O. 970.48 966.68 972.99 965.76 0.39 0.59 0.39
XYORT_CFNNTLTLBIST MENKUL KIYM. Y.O. GETIRI 6805.85 6779.23 6805.85 6805.85 0.39 0.59 0.39
XKAGT_CFNNTLTLBIST ORMAN KAGIT BASIM GETIRI 2861.12 2851.22 2861.12 2861.12 0.35 -0.32 0.35
XKAGT BIST ORMAN KAGIT BASIM 1864.49 1858.04 1869.15 1839.46 0.35 -0.32 0.35
XSTKR BIST TEKIRDAG 11948.45 11939.24 12063.93 11816.64 0.08 0.55 0.08
XSTKR_CFNNTLTLBIST TEKIRDAG GETIRI 13168.47 13158.32 13168.47 13168.47 0.08 0.55 0.08
XPGIP BIST GIP 5369.28 5369.28 0.00 0.00 0.00 0.00 0.00
Foreks Haber Merkezi (
[email protected] )
http://www.foreks.com
http://twitter.com/ForeksTurkey