XBANA BIST ANA

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
22839.55
En Düşük
22780.58
En Yüksek
23253.18
Önceki Kapanış
23353.29
Hacim(TL)
6,484,070,000

XBANA BIST ANA HİSSELERİ

INDEXIST:XBANA

BIST100 -- --%
BIST30 -- --%
USD Paritesi -- --%
Gram Altın -- --%
Gram Gümüş -- --%
Petrol -- --%
Hisse Kodu Hisse Adı Son Fiyat Değişim Değişim Yüzde % Günlük Hacim Kapanış En Yüksek En Düşük
A1CAP A1 CAPITAL YATIRIM 2.6 -0.08 -2.99 % 2.207.138,36 2.68 2.69 2.55
A1YEN A1 YENILENEBILIR ENERJI 1.28 -0.02 -1.54 % 1.634.099,86 1.30 1.33 1.27
ACSEL ACIPAYAM SELULOZ 76.45 -2.45 -3.11 % 2.051.605,20 78.90 78.05 74.5
ADEL ADEL KALEMCILIK 19.77 -1.41 -6.66 % 13.270.953,73 21.18 20.88 19.71
ADESE ADESE GAYRIMENKUL 0.45 0.00 0.00 % 3.394.679,38 0.45 0.45 0.44
ADGYO ADRA GMYO 39.88 -0.70 -1.72 % 3.652.950,16 40.58 40.5 39.04
AFYON AFYON CIMENTO 10.7 -0.10 -0.93 % 4.427.644,42 10.80 10.8 10.6
AGROT AGROTECH TEKNOLOJI 1.08 -0.03 -2.70 % 2.781.945,96 1.11 1.12 1.08
AHSGY AHES GMYO 5.31 -0.28 -5.01 % 4.122.323,74 5.59 5.6 5.31
AKENR AKENERJI 6.48 0.06 0.93 % 14.137.691,27 6.42 6.77 6.4
AKFIS AKFEN INSAAT 14.34 -0.75 -4.97 % 22.202.623,62 15.09 15.14 14.34
AKHAN AKHAN UN 22.74 0.14 0.62 % 6.837.706,78 22.60 23.18 21.8
AKMGY AKMERKEZ GMYO 178.6 -2.10 -1.16 % 666.008,90 180.70 181.8 177.2
AKSUE AKSU ENERJI 10.61 -0.50 -4.50 % 7.325.531,25 11.11 11.25 10.44
ALBTN ALBAYRAK BETON SANAYI 20.3 0.08 0.40 % 12.401.987,68 20.22 20.44 19.8
ALCAR ALARKO CARRIER 555 -4.00 -0.72 % 5.663.133,50 559.00 577 551
ALCTL ALCATEL LUCENT TELETAS 64.1 0.30 0.47 % 10.071.076,90 63.80 65.75 62.55
ALFAS ALFA SOLAR ENERJI 22.7 -0.64 -2.74 % 4.316.784,80 23.34 23.44 22.56
ALGYO ALARKO GMYO 2.48 -0.01 -0.40 % 4.770.054,03 2.49 2.49 2.45
ALKA ALKIM KAGIT 4.64 -0.08 -1.69 % 1.210.907,17 4.72 4.73 4.58
ALKIM ALKIM KIMYA 9.39 -0.18 -1.88 % 1.484.821,39 9.57 9.57 9.22
ALKLC ALTINKILIC GIDA VE SUT 20.26 -1.90 -8.57 % 53.310.726,56 22.16 22.36 20.26
ANELE ANEL ELEKTRIK 7.46 -0.82 -9.90 % 91.284.042,79 8.28 7.83 7.46
ARDYZ ARD BILISIM TEKNOLOJILERI 50.7 -1.95 -3.70 % 66.624.559,45 52.65 53 50.4
ARENA ARENA BILGISAYAR 11.04 -0.21 -1.87 % 470.300,18 11.25 11.25 10.95
ARFYE ARF BIO YENILENEBILIR ENERJI 8.9 -0.24 -2.63 % 3.443.611,84 9.14 9.1 8.82
ARMGD ARMADA GIDA 105 -0.20 -0.19 % 35.321.136,90 105.20 110 103
ARTMS ARTEMIS HALI 28.64 -0.40 -1.38 % 865.924,16 29.04 29 28.3
ARZUM ARZUM EV ALETLERI 0.91 -0.03 -3.19 % 2.379.724,17 0.94 0.96 0.9
ASGYO ASCE GMYO 8.74 -0.04 -0.46 % 2.558.152,31 8.78 8.78 8.69
ATATP ATP YAZILIM 202.6 -4.90 -2.36 % 20.817.864,30 207.50 207 201.2
ATATR ATA TURIZM 3.93 0.03 0.77 % 11.658.658,56 3.90 4 3.83
AVGYO AVRASYA GMYO 12.52 -0.44 -3.40 % 1.266.244,90 12.96 12.94 12.33
AVHOL AVRUPA YATIRIM HOLDING 27.52 -0.88 -3.10 % 3.681.720,04 28.40 28.34 27.34
AVOD A.V.O.D GIDA VE TARIM 2.05 -0.07 -3.30 % 2.312.312,56 2.12 2.13 2
AYCES ALTINYUNUS CESME 296 -2.00 -0.67 % 1.682.514,75 298.00 303.75 288
AYEN AYEN ENERJI 22.9 -0.42 -1.80 % 1.175.813,70 23.32 23.34 22.82
BAGFS BAGFAS 16.65 -0.24 -1.42 % 4.211.663,76 16.89 17.07 16.4
BAHKM BAHADIR KIMYA 138.4 -10.50 -7.05 % 18.601.013,00 148.90 147.5 136.5
BAKAB BAK AMBALAJ 24.26 -0.96 -3.81 % 871.901,12 25.22 25.24 24.18
BALSU BALSU GIDA 7.67 0.16 2.13 % 29.319.338,19 7.51 7.68 7.38
BANVT BANVIT 109.9 -2.20 -1.96 % 1.807.336,70 112.10 112.1 109.6
BAYRK BAYRAK TABAN SANAYI 2.79 0.01 0.36 % 2.838.502,59 2.78 2.81 2.71
BEGYO BATI EGE GMYO 3.09 -0.09 -2.83 % 9.614.493,89 3.18 3.21 2.99
BESTE BEST BRANDS ENERJI 17.21 -0.43 -2.44 % 10.745.760,10 17.64 17.74 17.11
BETAE BETA ENERJI VE TEKNOLOJI 43.38 -1.42 -3.17 % 101.111.722,86 44.80 45.12 43
BEYAZ BEYAZ FILO 12.72 -0.31 -2.38 % 1.013.672,28 13.03 13.03 12.6
BFREN BOSCH FREN SISTEMLERI 89.1 -1.80 -1.98 % 4.300.493,00 90.90 91.8 87.9
BIENY BIEN YAPI URUNLERI 10.75 -0.38 -3.41 % 2.610.466,92 11.13 11.16 10.75
BIGCH BUYUK SEFLER BIGCHEFS 2.66 -0.17 -6.01 % 17.390.366,41 2.83 2.75 2.55
BIGEN BIRLESIM GRUP ENERJI 5.78 -0.64 -9.97 % 74.719.015,03 6.42 6.38 5.78
BIGTK BIG MEDYA TEKNOLOJI 39.14 -0.68 -1.71 % 17.520.595,16 39.82 39.68 37.94
BINBN BIN ULASIM TEKNOLOJILERI 28.86 -0.72 -2.43 % 7.084.498,20 29.58 30 28.54
BIOEN BIOTREND CEVRE VE ENERJI 10.47 -0.06 -0.57 % 3.934.447,01 10.53 10.79 10.45
BIZIM BIZIM MAGAZALARI 15.57 -0.33 -2.08 % 316.102,96 15.90 15.85 15.52
BJKAS BESIKTAS FUTBOL YAT. 1.22 0.01 0.83 % 19.301.090,53 1.21 1.24 1.21
BKRGY BAKIRCI GMYO 3.95 0.02 0.51 % 5.098.074,04 3.93 4 3.9
BLCYT BILICI YATIRIM 1.39 -0.04 -2.80 % 2.204.468,99 1.43 1.44 1.38
BLUME BLUME METAL KIMYA 26.04 -0.64 -2.40 % 27.254.938,34 26.68 28.02 25.8
BNTAS BANTAS AMBALAJ 4.92 -0.02 -0.40 % 11.516.899,49 4.94 4.95 4.7
BORLS BORLEASE OTOMOTIV 1.72 -0.08 -4.44 % 24.151.984,35 1.80 1.77 1.66
BORSK BOR SEKER 4.59 -0.09 -1.92 % 2.559.594,37 4.68 4.65 4.54
BRISA BRISA 66 -0.15 -0.23 % 1.037.301,65 66.15 66.15 64.7
BSOKE BATICIM CIMENTO 4.01 -0.32 -7.39 % 35.052.210,07 4.33 4.35 3.94
BULGS BULLS GSYO 5.16 -0.24 -4.44 % 8.239.070,96 5.40 5.48 4.91
BURCE BURCELIK 14.91 -0.13 -0.86 % 2.216.154,64 15.04 15.1 14.72
BVSAN BULBULOGLU VINC 50.1 -0.45 -0.89 % 15.533.943,31 50.55 52.95 49.3
BYDNR BAYDONER RESTORANLARI 15.15 -0.79 -4.96 % 824.360,78 15.94 15.93 15.15
CATES CATES ELEKTRIK 21.64 -0.74 -3.31 % 2.834.549,32 22.38 22.32 21.6
CELHA CELIK HALAT 24.14 0.14 0.58 % 19.246.346,08 24.00 24.86 24.02
CEMAS CEMAS DOKUM 1.97 -0.06 -2.96 % 6.021.344,68 2.03 2.05 1.96
CEMTS CEMTAS 6.49 0.16 2.53 % 4.030.404,40 6.33 6.6 6.35
CEMZY CEM ZEYTIN 5.28 -0.58 -9.90 % 14.322.158,67 5.86 5.85 5.28
CEOEM CEO EVENT MEDYA 17.35 -0.87 -4.77 % 4.440.720,17 18.22 18.26 17.35
CGCAM CAGDAS CAM 15.75 -0.31 -1.93 % 7.737.339,26 16.06 16.2 15.68
CITAS CITLEKCI MAGAZACILIK GIDA 86.4 -2.00 -2.26 % 68.760.497,85 88.40 89.8 86.05
CLEBI CELEBI 1144 -36.00 -3.05 % 8.519.164,00 1180.00 1163 1130
CMBTN CIMBETON 1008 -21.00 -2.04 % 3.246.446,00 1029.00 1034 1000
CRFSA CARREFOURSA 132.1 -14.60 -9.95 % 6.448.065,20 146.70 132.1 132.1
CUSAN CUHADAROGLU METAL 15.37 -0.49 -3.09 % 568.848,74 15.86 15.84 15.33
DAGI DAGI GIYIM 5.64 -0.07 -1.23 % 4.220.927,06 5.71 5.76 5.47
DAPGM DAP GAYRIMENKUL 2.13 -0.11 -4.91 % 14.909.580,78 2.24 2.24 2.12
DARDL DARDANEL 0.9 -0.03 -3.23 % 1.089.049,95 0.93 0.93 0.9
DCTTR DCT TRADING DIS TICARET 3.94 0.09 2.34 % 12.966.677,98 3.85 4.08 3.86
DENGE DENGE HOLDING 1.19 0.06 5.31 % 11.438.057,44 1.13 1.24 1.11
DERHL DERLUKS YATIRIM HOLDING 1.18 -0.04 -3.28 % 1.757.555,92 1.22 1.22 1.16
DERIM DERIMOD 19.51 -0.23 -1.17 % 298.145,58 19.74 19.74 19.32
DESA DESA DERI 7.72 -0.02 -0.26 % 3.452.695,13 7.74 7.89 7.67
DESPC DESPEC BILGISAYAR 21.52 -0.14 -0.65 % 513.448,62 21.66 21.96 20.88
DGATE DATAGATE BILGISAYAR 48.16 -0.96 -1.95 % 918.054,64 49.12 49.34 47.96
DITAS DITAS BDY 6.57 -0.11 -1.65 % 1.762.178,00 6.68 6.71 6.5
DMRGD DMR UNLU MAMULLER 6.55 -0.24 -3.53 % 17.978.827,11 6.79 6.85 6.54
DMSAS DEMISAS DOKUM 5.59 -0.19 -3.29 % 851.700,24 5.78 5.78 5.57
DNISI DINAMIK ISI MAKINA YALITIM 3.54 -0.06 -1.67 % 1.509.086,28 3.60 3.62 3.39
DOCO DO-CO 11730 767.50 7.00 % 46.849.672,50 10962.50 11750 11100
DOFER DOFER YAPI MALZEMELERI 16.41 -0.63 -3.70 % 2.117.131,94 17.04 17.04 16.13
DOFRB DOF ROBOTIK 54.7 0.25 0.46 % 46.449.604,60 54.45 59 54.1
DSTKF DESTEK FINANS FAKTORING 94.35 -10.45 -9.97 % 106.804,20 104.80 94.35 94.35
DUNYH DUNYA HOLDING 12.52 -0.58 -4.43 % 10.577.525,90 13.10 13.11 11.85
DURDO DURAN DOGAN BASIM 5.68 0.08 1.43 % 3.605.646,37 5.60 5.85 5.52
DURKN DURUKAN SEKERLEME 8.66 -0.24 -2.70 % 3.304.790,32 8.90 8.88 8.62
DYOBY DYO BOYA 7.83 -0.12 -1.51 % 1.789.861,91 7.95 8.01 7.75
DZGYO DENIZ GMYO 6.59 -0.02 -0.30 % 1.213.989,93 6.61 6.62 6.56
EBEBK EBEBEK MAGAZACILIK 78.75 -0.75 -0.94 % 2.797.178,95 79.50 79.15 78.45
ECOGR ECOGREEN ENERJI 19.59 -0.41 -2.05 % 1.518.693,84 20.00 20.2 19.43
EDIP EDIP GAYRIMENKUL 21.1 -0.50 -2.31 % 2.700.283,54 21.60 21.64 21.08
EFOR EFOR YATIRIM 11.26 -1.25 -9.99 % 178.291.335,62 12.51 12.51 11.26
EGEGY EGEYAPI AVRUPA GMYO 14.71 0.33 2.29 % 10.881.681,44 14.38 14.72 13.75
EGSER EGE SERAMIK 2 -0.02 -0.99 % 849.090,29 2.02 2.1 1.98
EKDMR EKINCILER DEMIR CELIK 20.94 -0.28 -1.32 % 7.971.842,90 21.22 21.56 20.8
EKIM EKIM TURIZM 14.02 -0.18 -1.27 % 30.800.710,45 14.20 14.5 13.51
EKOS EKOS TEKNOLOJI 2.49 -0.06 -2.35 % 3.633.308,34 2.55 2.58 2.46
EKSUN EKSUN GIDA 3.42 -0.04 -1.16 % 444.939,78 3.46 3.45 3.4
EMKEL EMEK ELEKTRIK 6.12 -0.67 -9.87 % 31.283.046,06 6.79 7.19 6.12
EMPAE EMPA ELEKTRONIK 35.2 -1.72 -4.66 % 58.289.342,48 36.92 39.22 35.1
ENDAE ENDA ENERJI HOLDING 9.88 -0.22 -2.18 % 2.416.781,91 10.10 10.08 9.72
EPLAS EGEPLAST 4.74 -0.05 -1.04 % 2.653.263,90 4.79 4.85 4.67
ERBOS ERBOSAN 93.15 -1.00 -1.06 % 818.703,75 94.15 95.2 92.2
ESCOM ESCORT TEKNOLOJI 3.53 -0.27 -7.11 % 35.116.223,86 3.80 3.77 3.5
ESEN ESENBOGA ELEKTRIK 1.85 -0.02 -1.07 % 4.549.080,68 1.87 1.88 1.83
ETILR ETILER GIDA 5.97 -0.12 -1.97 % 4.942.140,10 6.09 6.15 5.95
EUPWR EUROPOWER ENERJI 38.22 -2.78 -6.78 % 168.967.411,98 41.00 40.78 37.8
EYGYO EYG GMYO 1.72 -0.01 -0.58 % 622.177,46 1.73 1.75 1.71
FADE FADE GIDA 9.55 -0.09 -0.93 % 661.287,35 9.64 9.7 9.42
FLAP FLAP KONGRE TOPLANTI HIZ. 9.31 -0.14 -1.48 % 1.785.749,50 9.45 9.45 9.16
FMIZP F-M IZMIT PISTON 199.7 -6.40 -3.11 % 12.534.017,60 206.10 220 195
FONET FONET BILGI TEKNOLOJILERI 3.51 0.01 0.29 % 12.022.973,94 3.50 3.55 3.44
FORMT FORMET METAL VE CAM 0.83 -0.01 -1.19 % 1.030.472,11 0.84 0.84 0.82
FORTE FORTE BILGI ILETISIM 74.45 -2.30 -3.00 % 14.631.308,60 76.75 76.85 74.45
FRIGO FRIGO PAK GIDA 1.87 0.01 0.54 % 4.392.002,23 1.86 1.89 1.84
FRMPL FORMUL PLASTIK VE METAL 17.36 -0.44 -2.47 % 5.909.171,11 17.80 17.9 17.2
FZLGY FUZUL GMYO 4.39 -0.02 -0.45 % 11.951.549,26 4.41 4.45 4.21
GARFA GARANTI FAKTORING 21.22 -0.76 -3.46 % 5.069.917,48 21.98 21.74 21.18
GEDIK GEDIK Y. MEN. DEG. 4.77 0.06 1.27 % 9.598.250,93 4.71 4.82 4.69
GEDZA GEDIZ AMBALAJ 17.12 -0.15 -0.87 % 227.071,34 17.27 17.3 17.08
GENIL GEN ILAC 3.58 -0.12 -3.24 % 37.719.131,12 3.70 3.72 3.53
GENKM GENTAS KIMYA 5.59 -0.11 -1.93 % 3.552.010,10 5.70 5.8 5.56
GENTS GENTAS 3.3 -0.02 -0.60 % 1.387.803,86 3.32 3.34 3.26
GEREL GERSAN ELEKTRIK 22.54 -0.66 -2.84 % 38.368.448,06 23.20 23.46 22.36
GESAN GIRISIM ELEKTRIK SANAYI 31.18 -1.50 -4.59 % 56.595.486,08 32.68 32.64 30.84
GIPTA GIPTA OFIS KIRTASIYE 18.72 -0.78 -4.00 % 5.909.264,87 19.50 19.77 18.56
GLCVY GELECEK VARLIK YONETIMI 32.08 -0.56 -1.72 % 1.059.470,52 32.64 32.46 31.9
GLRYH GULER YAT. HOLDING 1.25 -0.03 -2.34 % 2.768.782,08 1.28 1.29 1.24
GOKNR GOKNUR GIDA 11.97 -0.03 -0.25 % 8.267.359,64 12.00 12.35 11.95
GOLDA GOLDA GIDA 5.44 -0.16 -2.86 % 5.522.068,61 5.60 5.61 5.32
GOLTS GOLTAS CIMENTO 215.5 -2.10 -0.97 % 1.871.369,80 217.60 216.6 214.4
GOODY GOOD-YEAR 1.94 -0.03 -1.52 % 1.581.976,18 1.97 1.97 1.93
GRTHO GRAINTURK HOLDING 71.85 -0.15 -0.21 % 52.492.637,60 72.00 72.8 67.5
GSDDE GSD DENIZCILIK 9.9 0.06 0.61 % 4.145.763,74 9.84 9.9 9.59
GSDHO GSD HOLDING 3.66 -0.02 -0.54 % 4.966.686,16 3.68 3.69 3.62
GSRAY GALATASARAY SPORTIF 0.68 0.00 0.00 % 6.899.491,22 0.68 0.69 0.67
GUNDG GUNDOGDU GIDA 71.4 -7.90 -9.96 % 7.986.589,80 79.30 71.4 71.4
HATSN HATSAN GEMI 19.32 -0.72 -3.59 % 8.247.713,78 20.04 20.18 19.26
HDFGS HEDEF GIRISIM 1.01 0.02 2.02 % 30.577.790,89 0.99 1.03 0.97
HKTM HIDROPAR HAREKET KONTROL 10.63 -0.10 -0.93 % 6.454.006,39 10.73 10.93 10.62
HOROZ HOROZ LOJISTIK 35.02 -0.56 -1.57 % 4.315.991,64 35.58 36.08 33.9
HRKET HAREKET PROJE TASIMACILIGI 6.02 -0.21 -3.37 % 44.247.207,93 6.23 6.31 6
HURGZ HURRIYET GZT. 3.74 -0.06 -1.58 % 2.024.805,05 3.80 3.82 3.71
ICBCT ICBC TURKEY BANK 12.54 -0.38 -2.94 % 1.984.214,38 12.92 12.91 12.54
ICUGS ICU GIRISIM 1.1 0.01 0.92 % 8.783.044,67 1.09 1.12 1.07
IEYHO ISIKLAR ENERJI YAPI HOL. 7.99 -0.88 -9.92 % 234.690,27 8.87 7.99 7.99
IHGZT IHLAS GAZETECILIK 0.74 -0.01 -1.33 % 1.548.635,45 0.75 0.75 0.72
IHLAS IHLAS HOLDING 0.69 -0.01 -1.43 % 8.713.854,72 0.70 0.71 0.68
IHLGM IHLAS GAYRIMENKUL 0.93 -0.02 -2.11 % 4.357.760,45 0.95 0.96 0.91
IMASM IMAS MAKINA 1.27 -0.03 -2.31 % 2.032.927,59 1.30 1.3 1.25
INFO INFO YATIRIM 0.6 -0.06 -9.09 % 63.017.280,43 0.66 0.64 0.6
INGRM INGRAM BILISIM 192.2 -7.00 -3.51 % 745.258,90 199.20 199.2 190.1
INTEM INTEMA 159.5 4.10 2.64 % 21.582.533,40 155.40 169 147.5
INTET INTETRA TEKNOLOJI 37.24 -0.66 -1.74 % 32.804.261,88 37.90 39.14 36.88
INVES INVESTCO HOLDING 635.5 -6.50 -1.01 % 810.203,00 642.00 642 635.5
ISGSY IS GIRISIM 10.84 -0.04 -0.37 % 9.556.690,93 10.88 11.1 10.56
ISKPL ISIK PLASTIK 2.27 -0.10 -4.22 % 11.332.856,64 2.37 2.36 2.24
ISVEA ISVEA SERAMIK VE BANYO 13.15 0.76 6.13 % 64.089.218,46 12.39 13.3 11.93
IZENR IZDEMIR ENERJI 3.12 -0.19 -5.74 % 24.398.669,14 3.31 3.34 3.07
IZFAS IZMIR FIRCA 14.07 -0.96 -6.39 % 24.437.926,65 15.03 15.18 13.74
IZMDC IZMIR DEMIR CELIK 5.99 -0.06 -0.99 % 6.422.174,50 6.05 6.14 5.96
JANTS JANTSA JANT SANAYI 10.32 -0.18 -1.71 % 3.247.267,06 10.50 10.51 10.22
KAPLM KAPLAMIN 101.7 -3.60 -3.42 % 19.750.249,40 105.30 109.6 100
KARCL KARDEMIR CELIK 23.44 -0.66 -2.74 % 88.521.465,32 24.10 25 22.84
KAREL KAREL ELEKTRONIK 4.32 -0.09 -2.04 % 2.884.445,16 4.41 4.41 4.27
KARTN KARTONSAN 105.2 -1.30 -1.22 % 47.152.957,20 106.50 108 103.5
KFEIN KAFEIN YAZILIM 4.77 -0.03 -0.63 % 2.105.728,42 4.80 4.89 4.74
KLMSN KLIMASAN KLIMA 16.25 0.11 0.68 % 2.155.998,75 16.14 16.37 16.09
KLRHO KILER HOLDING 9.1 -0.38 -4.01 % 38.467.576,15 9.48 9.48 9.04
KLSER KALESERAMIK 12.1 -1.30 -9.70 % 14.355.445,54 13.40 13 12.06
KLYPV KALYON GUNES TEKNOLOJILERI 46.58 -0.92 -1.94 % 5.634.671,24 47.50 48.04 46.26
KMPUR KIMTEKS POLIURETAN 11.02 -0.34 -2.99 % 2.355.137,94 11.36 11.33 10.84
KNFRT KONFRUT TARIM 6.26 -0.15 -2.34 % 1.327.856,12 6.41 6.48 6.22
KOCMT KOC METALURJI 2.22 -0.04 -1.77 % 17.790.684,75 2.26 2.27 2.2
KONYA KONYA CIMENTO 2742.5 -67.50 -2.40 % 2.034.372,50 2810.00 2810 2725
KOTON KOTON MAGAZACILIK 8.32 -0.08 -0.95 % 1.177.837,75 8.40 8.47 8.3
KPEKS KAPEKS KIMYA 37.78 -1.02 -2.63 % 19.399.258,70 38.80 39.4 37.46
KRDMA KARDEMIR (A) 32.26 -1.22 -3.64 % 15.066.809,14 33.48 33.4 32.24
KRDMB KARDEMIR (B) 41.72 -3.12 -6.96 % 52.877.252,08 44.84 43.92 41.72
KRGYO KORFEZ GMYO 3.26 0.03 0.93 % 6.645.617,78 3.23 3.27 3.23
KRONT KRON TEKNOLOJI 15.94 -0.24 -1.48 % 786.013,92 16.18 16.18 15.89
KRSTL KRISTAL KOLA 6.48 0.06 0.93 % 6.247.420,56 6.42 6.58 6.35
KRTEK KARSU TEKSTIL 4.45 -0.13 -2.84 % 259.528,69 4.58 4.72 4.45
KRVGD KERVAN GIDA 2.03 -0.03 -1.46 % 389.239,52 2.06 2.06 2.02
KTLEV KATILIMEVIM TAS. FIN. 3.93 -0.16 -3.91 % 261.012.757,79 4.09 4.07 3.89
KUTPO KUTAHYA PORSELEN 56.9 -1.10 -1.90 % 1.835.872,25 58.00 58 56.5
KUYAS KUYAS YATIRIM 8.59 -0.19 -2.16 % 36.981.478,06 8.78 8.77 8.31
KZBGY KIZILBUK GYO 1.07 -0.01 -0.93 % 5.559.414,11 1.08 1.09 1.05
KZGYO KUZUGRUP GMYO 16.15 -0.10 -0.62 % 3.774.662,76 16.25 16.6 16
LIDER LDR TURIZM 7.66 -0.26 -3.28 % 32.631.238,18 7.92 7.99 7.63
LIDFA LIDER FAKTORING 1.7 -0.01 -0.58 % 3.272.329,00 1.71 1.7 1.67
LINK LINK BILGISAYAR 2.75 -0.05 -1.79 % 5.599.870,70 2.80 2.82 2.7
LKMNH LOKMAN HEKIM SAGLIK 10.25 -0.20 -1.91 % 1.708.486,25 10.45 10.48 10.21
LOGO LOGO YAZILIM 116.4 -2.10 -1.77 % 6.598.531,60 118.50 118.9 115.8
LRSHO LORAS HOLDING 1.49 -0.03 -1.97 % 2.374.022,35 1.52 1.53 1.48
LUKSK LUKS KADIFE 44.56 -1.12 -2.45 % 1.109.148,12 45.68 45.34 44.32
LXGYO LUXERA GMYO 5.14 -0.16 -3.02 % 4.555.596,60 5.30 5.3 5.08
LYDHO LYDIA HOLDING 18.59 -0.89 -4.57 % 28.560.731,39 19.48 18.98 17.54
LYDYE LYDIA YESIL ENERJI 2054 -228.00 -9.99 % 1.522.014,00 2282.00 2054 2054
MAALT MARMARIS ALTINYUNUS 672.5 -9.50 -1.39 % 5.535.756,50 682.00 685 660
MACKO MACKOLIK INTERNET HIZMETLERI 23.94 0.04 0.17 % 2.843.761,80 23.90 24.08 23.32
MAGEN MARGUN ENERJI 4.36 -0.13 -2.90 % 23.272.207,77 4.49 4.56 4.3
MAKTK MAKINA TAKIM 4.95 -0.10 -1.98 % 1.300.332,29 5.05 5.07 4.9
MARBL TUREKS TURUNC MADENCILIK 7.36 -0.11 -1.47 % 906.626,32 7.47 7.54 7.3
MARMR MARMARA HOLDING 1.1 -0.03 -2.65 % 14.309.776,80 1.13 1.13 1.09
MARTI MARTI OTEL 1.26 0.01 0.80 % 52.772.763,07 1.25 1.34 1.22
MCARD METROPAL KURUMSAL HIZMETLER 112.7 -5.00 -4.25 % 193.559.120,80 117.70 123 110.1
MEGMT MEGA METAL 2.9 -0.16 -5.23 % 26.521.614,05 3.06 3.06 2.89
MEKAG MEKA GLOBAL MAKINE 1.49 -0.02 -1.32 % 1.997.595,60 1.51 1.51 1.47
MERIT MERIT TURIZM 11.34 -0.22 -1.90 % 3.138.978,72 11.56 11.53 11.22
MERKO MERKO GIDA 0.9 0.00 0.00 % 2.879.976,43 0.90 0.92 0.89
METEN METGUN ENERJI 19.7 -0.10 -0.51 % 32.715.705,37 19.80 19.79 19.42
METRO METRO HOLDING 7.05 -0.28 -3.82 % 6.374.871,34 7.33 7.31 7.05
MEYSU MEYSU GIDA 7.2 -0.01 -0.14 % 98.264.936,68 7.21 7.87 6.96
MHRGY MHR GMYO 1.69 -0.02 -1.17 % 273.588,27 1.71 1.7 1.68
MIATK MIA TEKNOLOJI 23.18 -0.54 -2.28 % 96.120.600,04 23.72 24.28 23.06
MNDRS MENDERES TEKSTIL 9.15 -0.49 -5.08 % 8.925.275,06 9.64 9.8 9.15
MOGAN MOGAN ENERJI 7.49 -0.34 -4.34 % 7.824.994,43 7.83 7.8 7.43
MRGYO MARTI GMYO 1.08 0.01 0.93 % 38.619.413,37 1.07 1.12 1.06
MRSHL MARSHALL 1046 -37.00 -3.42 % 3.508.024,00 1083.00 1098 1040
MSGYO MISTRAL GMYO 3.92 -0.05 -1.26 % 1.055.237,95 3.97 3.97 3.81
MTRKS MATRIKS FINANSAL TEKNOLOJILER 14.04 -0.33 -2.30 % 1.928.957,69 14.37 14.36 13.85
NATEN NATUREL ENERJI 2.7 -0.04 -1.46 % 2.427.323,85 2.74 2.75 2.66
NETAS NETAS TELEKOM. 61.75 -2.45 -3.82 % 10.665.486,90 64.20 64.45 61.1
NETCD NETCAD YAZILIM 85.4 3.70 4.53 % 277.614.202,00 81.70 89.85 84.5
NETGL NET GLOBAL ENDUSTRIYEL YAT. 8.59 -0.19 -2.16 % 15.206.711,10 8.78 8.88 8.53
NIBAS NIGBAS NIGDE BETON 2.2 -0.10 -4.35 % 4.961.923,41 2.30 2.29 2.17
NUGYO NUROL GMYO 5.57 -0.05 -0.89 % 1.736.155,64 5.62 5.84 5.5
ODINE ODINE TEKNOLOJI 63.9 -6.05 -8.65 % 200.286.367,90 69.95 66.7 63
OFSYM OFIS YEM GIDA 41.48 -1.04 -2.45 % 2.626.612,92 42.52 42.62 41.42
ONCSM ONCOSEM ONKOLOJIK SISTEMLER 87.2 -2.55 -2.84 % 11.915.902,20 89.75 89.5 86.4
ONRYT ONUR TEKNOLOJI 7.22 -0.21 -2.83 % 3.701.473,81 7.43 7.46 7.09
ORGE ORGE ENERJI ELEKTRIK 17.67 -0.26 -1.45 % 20.550.420,90 17.93 17.93 17.23
ORZAX ORZAKS ILAC 59.7 -0.30 -0.50 % 23.332.732,50 60.00 61.2 58.6
OSMEN OSMANLI MENKUL 4.41 -0.06 -1.34 % 1.300.463,05 4.47 4.52 4.39
OSTIM OSTIM ENDUSTRIYEL YAT 0.99 -0.01 -1.00 % 1.340.691,83 1.00 0.99 0.96
OZATD OZATA DENIZCILIK 172.7 -19.10 -9.96 % 61.999,30 191.80 172.7 172.7
OZGYO OZDERICI GMYO 1.28 -0.02 -1.54 % 961.293,09 1.30 1.3 1.26
OZYSR OZYASAR TEL 11.5 -0.20 -1.71 % 1.345.196,13 11.70 11.7 11.42
PAGYO PANORA GMYO 112.8 -0.20 -0.18 % 856.204,90 113.00 113 109.5
PAMEL PAMEL ELEKTRIK 32.5 -0.68 -2.05 % 339.338,22 33.18 33.38 32.44
PAPIL PAPILON SAVUNMA 5.23 -0.12 -2.24 % 2.811.229,33 5.35 5.37 5.18
PASEU PASIFIK EURASIA LOJISTIK 27.72 2.52 10.00 % 39.599.118,00 25.20 27.72 25.84
PATEK PASIFIK TEKNOLOJI 8.55 0.36 4.40 % 153.103.469,13 8.19 9 7.6
PEKGY PEKER GMYO 0.83 -0.02 -2.35 % 35.000.090,08 0.85 0.84 0.81
PENGD PENGUEN GIDA 6.7 -0.10 -1.47 % 1.368.636,27 6.80 6.82 6.69
PENTA PENTA TEKNOLOJI URUNLERI DAGITIM 8.12 -0.15 -1.81 % 2.030.748,05 8.27 8.19 7.98
PETUN PINAR ET VE UN 8.76 -0.45 -4.89 % 11.038.933,78 9.21 9.19 8.66
PINSU PINAR SU 7.28 -0.39 -5.08 % 27.480.948,78 7.67 8.42 7.22
PKART PLASTIKKART 64.15 -0.40 -0.62 % 2.600.781,45 64.55 65.55 63.5
PKENT PETROKENT TURIZM 99.55 -2.05 -2.02 % 3.753.538,00 101.60 102.8 99.5
PNSUT PINAR SUT 8.67 -0.30 -3.34 % 8.506.723,67 8.97 9.12 8.56
POLTK POLITEKNIK METAL 2438 -92.00 -3.64 % 4.505.828,50 2530.00 2532.5 2422
PRKAB TURK PRYSMIAN KABLO 16.41 -0.19 -1.14 % 2.428.171,53 16.60 16.63 16.18
PRKME PARK ELEK.MADENCILIK 10.94 -0.40 -3.53 % 2.735.585,78 11.34 11.32 10.85
PRZMA PRIZMA PRESS MATBAACILIK 6.65 -0.43 -6.07 % 14.257.060,85 7.08 7.15 6.51
PSDTC PERGAMON DIS TICARET 59.8 2.80 4.91 % 9.244.788,55 57.00 61.85 57.05
PSGYO PASIFIK GMYO 1.16 0.06 5.45 % 115.589.834,67 1.10 1.18 1.03
QUAGR QUA GRANITE HAYAL YAPI 1.32 -0.03 -2.22 % 5.344.814,46 1.35 1.37 1.31
QUICK QUICK SIGORTA 39.28 -0.62 -1.55 % 7.710.539,94 39.90 40.58 38.92
RAYSG RAY SIGORTA 93.7 -1.55 -1.63 % 1.320.423,35 95.25 96 92.5
REEDR REEDER TEKNOLOJI 2.39 -0.02 -0.83 % 3.674.585,14 2.41 2.43 2.37
RTALB RTA LABORATUVARLARI 2 0.06 3.09 % 26.142.212,63 1.94 2.07 1.93
RUZYE RUZY MADENCILIK VE ENERJI 3.24 -0.12 -3.57 % 3.229.270,28 3.36 3.38 3.2
SAFKR SAFKAR EGE SOGUTMACILIK 12.8 -0.64 -4.76 % 7.382.395,53 13.44 13.44 12.7
SANFM SANIFOAM ENDUSTRI 3.4 -0.14 -3.95 % 3.621.083,08 3.54 3.6 3.36
SANKO SANKO PAZARLAMA 20.8 0.56 2.77 % 2.443.063,92 20.24 20.8 20.24
SARAE SA-RA ENERJI 27.9 -0.44 -1.55 % 86.749.747,58 28.34 29.24 27.54
SARKY SARKUYSAN 15.23 -0.47 -2.99 % 7.600.790,58 15.70 15.65 15.09
SAYAS SAY YENILENEBILIR ENERJI 30.4 -0.90 -2.88 % 2.745.310,84 31.30 31.5 30.26
SDTTR SDT UZAY VE SAVUNMA 11.69 -0.38 -3.15 % 12.190.064,95 12.07 12.19 11.5
SEGMN SEGMEN KARDESLER GIDA 11.62 -0.48 -3.97 % 6.186.419,38 12.10 12.1 11.5
SEKFK SEKER FIN. KIR. 2.38 -0.02 -0.83 % 1.883.706,52 2.40 2.42 2.34
SELEC SELCUK ECZA DEPOSU 63.65 -1.55 -2.38 % 62.220.473,15 65.20 66.95 62.8
SERNT SERANIT GRANIT SERAMIK 5.16 0.39 8.18 % 9.623.610,54 4.77 5.2 4.77
SKBNK SEKERBANK 3.13 -0.04 -1.26 % 31.733.455,93 3.17 3.19 3.1
SKTAS SOKTAS 1.17 -0.03 -2.50 % 4.028.027,84 1.20 1.21 1.14
SKYMD SEKER YATIRIM 9.74 0.24 2.53 % 11.273.894,07 9.50 10.4 9.4
SMART SMARTIKS YAZILIM 9.96 -0.17 -1.68 % 1.933.195,22 10.13 10.12 9.8
SMRTG SMART GUNES ENERJISI TEK. 3.72 -0.11 -2.87 % 6.477.579,25 3.83 3.87 3.7
SMRVA SUMER VARLIK YONETIM 4.32 -0.34 -7.30 % 10.970.848,59 4.66 4.66 4.29
SOHOE SOHO GIYIM VE ENERJI 6.75 -0.17 -2.46 % 2.940.014,62 6.92 6.9 6.71
SOKE SOKE DEGIRMENCILIK 7.4 -0.10 -1.33 % 1.703.421,42 7.50 7.54 7.36
SRVGY SERVET GMYO 1.73 -0.02 -1.14 % 1.888.922,95 1.75 1.76 1.72
SSAAT SAAT VE SAAT SANAYI 22.38 -0.36 -1.58 % 2.365.580,76 22.74 22.74 22.28
SURGY SUR TATIL EVLERI GMYO 15.14 -0.31 -2.01 % 3.485.977,48 15.45 15.55 14.98
SVGYO SAVUR GMYO 1.76 -0.03 -1.68 % 5.112.009,52 1.79 1.84 1.75
TARKM TARKIM BITKI KORUMA 298 -2.00 -0.67 % 6.798.777,00 300.00 306 294.25
TATEN TATLIPINAR ENERJI URETIM 3.43 -0.06 -1.72 % 4.885.974,69 3.49 3.52 3.4
TATGD TAT GIDA 14.37 -0.33 -2.24 % 9.558.158,91 14.70 14.67 14.23
TBORG T.TUBORG 110.2 -2.70 -2.39 % 1.641.720,50 112.90 112.7 108.3
TEHOL TERA YATIRIM TEK. HOL. 1.69 -0.18 -9.63 % 918.226,01 1.87 1.69 1.69
TEKTU TEK-ART TURIZM 3.15 -0.04 -1.25 % 2.516.270,75 3.19 3.2 3.11
TGSAS TGS DIS TICARET 107.3 -2.50 -2.28 % 29.895.838,40 109.80 112.8 106
TKNKA TEKNIKA PLASTIK 23.62 0.40 1.72 % 42.574.520,46 23.22 25 22.38
TKNSA TEKNOSA IC VE DIS TICARET 11.05 -0.11 -0.99 % 5.299.278,52 11.16 11.22 10.98
TLMAN TRABZON LIMAN 49.7 -0.90 -1.78 % 878.779,18 50.60 50.45 49.46
TMPOL TEMAPOL POLIMER PLASTIK 60.5 -6.70 -9.97 % 64.666.598,65 67.20 65.9 60.5
TSGYO TSKB GMYO 4.02 -0.07 -1.71 % 729.249,46 4.09 4.09 3.99
TSPOR TRABZONSPOR SPORTIF 0.72 0.00 0.00 % 18.153.560,15 0.72 0.73 0.71
TUCLK TUGCELIK 2 -0.03 -1.48 % 2.503.964,77 2.03 2.07 1.98
TURGG TURKER PROJE GAYRIMENKUL 24.68 0.06 0.24 % 916.250,66 24.62 25.7 24.42
UCAYM UCAY MUHENDISLIK 10.22 -0.18 -1.73 % 6.414.264,82 10.40 10.54 10.11
UFUK UFUK YATIRIM 113.3 -12.50 -9.94 % 588.593,50 125.80 113.3 113.3
ULUSE ULUSOY ELEKTRIK 134.3 -3.10 -2.26 % 5.016.791,80 137.40 138.4 134
ULUUN ULUSOY UN SANAYI 5.98 -0.14 -2.29 % 4.046.860,06 6.12 6.1 5.98
VERTU VERUSATURK GIRISIM 23.36 -0.28 -1.18 % 1.368.919,72 23.64 23.64 22.66
VERUS VERUSA HOLDING 469.5 -2.50 -0.53 % 1.184.531,00 472.00 473.25 467.5
VESBE VESTEL BEYAZ ESYA 2.86 -0.02 -0.69 % 4.845.243,72 2.88 2.89 2.83
VEYAS TURKER VANGOLU ENERJI 51.3 -1.20 -2.29 % 6.044.948,10 52.50 52.3 50.8
VKING VIKING KAGIT 10.47 -0.43 -3.94 % 1.169.832,83 10.90 10.9 10.3
VRGYO VERA KONSEPT GMYO 0.92 -0.02 -2.13 % 481.885,61 0.94 0.94 0.91
VSNMD VISNE MADENCILIK 17.29 -0.35 -1.98 % 2.250.837,81 17.64 18.03 17.1
YAPRK YAPRAK SUT VE BESI CIFT. 6.12 -0.08 -1.29 % 1.308.770,39 6.20 6.3 6.06
YATAS YATAS 22.86 -0.50 -2.14 % 2.559.339,66 23.36 23.9 22.78
YAYLA YAYLA EN. UR. TUR. VE INS 9.69 -0.15 -1.52 % 1.701.041,73 9.84 9.94 9.39
YEOTK YEO TEKNOLOJI ENERJI 21.66 -1.04 -4.58 % 62.194.037,04 22.70 22.56 21.38
YESIL YESIL YATIRIM HOLDING 0.71 0.00 0.00 % 1.193.484,76 0.71 0.71 0.69
YIGIT YIGIT AKU 12.47 -0.18 -1.42 % 2.788.076,77 12.65 12.68 12.35
YKSLN YUKSELEN CELIK 2.06 -0.01 -0.48 % 5.587.958,72 2.07 2.09 2.04
YUNSA YUNSA 5.24 -0.11 -2.06 % 4.855.043,25 5.35 5.33 5.21
ZERGY ZERAY GMYO 6.74 -0.24 -3.44 % 3.708.375,23 6.98 6.98 6.7
ZGYO Z GMYO 10.81 0.29 2.76 % 20.566.817,10 10.52 11.29 10.54
ZRGYO ZIRAAT GMYO 16.85 -0.35 -2.03 % 1.446.977,48 17.20 17.2 16.75
Borsa İstanbul Endeksleri

Günün En Çok Artan Hisseleri

BRMEN
BIRLIK MENSUCAT
Hisse detayına git
3.74 TL
+%10.00
PASEU
PASIFIK EURASIA LOJISTIK
Hisse detayına git
27.72 TL
+%10.00
SANEL
SANEL MUHENDISLIK
Hisse detayına git
33.54 TL
+%9.97
DOAS
DOGUS OTOMOTIV
Hisse detayına git
149.20 TL
+%9.95
EUHOL
EURO YATIRIM HOLDING
Hisse detayına git
6.44 TL
+%9.90
DOGUB
DOGUSAN
Hisse detayına git
20.10 TL
+%9.90
Tümünü gör
...
...
...
...
...