XBANA BIST ANA

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
30994.88
En Düşük
30606.89
En Yüksek
31352.55
Önceki Kapanış
30720.79
Hacim(TL)
39,298,100,000

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 4.63 0.22 4.99 % 84.347.200,26 4.41 4.85 4.47
A1YEN A1 YENILENEBILIR ENERJI 1.76 0.06 3.53 % 23.485.860,71 1.70 1.79 1.7
ACSEL ACIPAYAM SELULOZ 89.7 3.90 4.55 % 15.335.218,00 85.80 91.1 86
ADEL ADEL KALEMCILIK 26.2 -0.26 -0.98 % 44.090.215,14 26.46 26.9 26
ADESE ADESE GAYRIMENKUL 0.6 0.02 3.45 % 71.992.232,04 0.58 0.61 0.58
ADGYO ADRA GMYO 43 -2.36 -5.20 % 91.224.632,18 45.36 46.38 41.32
AFYON AFYON CIMENTO 11.11 0.07 0.63 % 9.262.144,47 11.04 11.2 11.04
AGROT AGROTECH TEKNOLOJI 1.37 0.04 3.01 % 36.160.510,59 1.33 1.4 1.33
AHSGY AHES GMYO 6.4 -0.13 -1.99 % 145.087.958,80 6.53 7.18 6.4
AKENR AKENERJI 7.95 0.17 2.19 % 25.257.523,55 7.78 8.1 7.84
AKFIS AKFEN INSAAT 17.83 0.85 5.01 % 181.519.312,24 16.98 17.93 16.96
AKHAN AKHAN UN 30.26 0.84 2.86 % 41.241.741,62 29.42 30.94 29.44
AKMGY AKMERKEZ GMYO 212.1 2.40 1.14 % 3.733.837,60 209.70 214.3 209.7
AKSUE AKSU ENERJI 17.3 0.20 1.17 % 43.510.564,55 17.10 17.48 16.86
ALBTN ALBAYRAK BETON SANAYI 22.26 -0.24 -1.07 % 90.334.356,98 22.50 22.88 22.22
ALCAR ALARKO CARRIER 596 4.50 0.76 % 7.976.785,50 591.50 602 587
ALCTL ALCATEL LUCENT TELETAS 80.35 1.30 1.64 % 21.780.740,95 79.05 81.9 79.15
ALFAS ALFA SOLAR ENERJI 29.62 0.32 1.09 % 30.503.995,76 29.30 29.96 29.2
ALGYO ALARKO GMYO 2.94 0.07 2.44 % 37.976.645,03 2.87 2.98 2.88
ALKA ALKIM KAGIT 6.12 0.11 1.83 % 8.040.488,08 6.01 6.18 6.01
ALKIM ALKIM KIMYA 11.85 0.04 0.34 % 7.998.958,99 11.81 12.14 11.81
ALKLC ALTINKILIC GIDA VE SUT 78.4 -8.70 -9.99 % 1.469.529,60 87.10 78.4 78.4
ANELE ANEL ELEKTRIK 21.72 -2.40 -9.95 % 1.126.846.714,78 24.12 25.32 21.72
ARDYZ ARD BILISIM TEKNOLOJILERI 67.1 2.45 3.79 % 331.238.277,65 64.65 68.7 64.75
ARENA ARENA BILGISAYAR 15.26 0.39 2.62 % 4.084.050,67 14.87 15.41 14.87
ARFYE ARF BIO YENILENEBILIR ENERJI 13.02 0.42 3.33 % 23.763.144,13 12.60 13.2 12.6
ARMGD ARMADA GIDA 129.5 1.70 1.33 % 109.308.178,90 127.80 135.2 127.5
ARTMS ARTEMIS HALI 30.4 0.40 1.33 % 13.442.967,92 30.00 31.08 30.14
ARZUM ARZUM EV ALETLERI 1.22 0.04 3.39 % 6.467.045,59 1.18 1.23 1.18
ASGYO ASCE GMYO 9.77 0.19 1.98 % 18.113.449,33 9.58 9.87 9.6
ATATP ATP YAZILIM 236.1 -7.40 -3.04 % 116.045.479,00 243.50 247 235
ATATR ATA TURIZM 6.16 0.39 6.76 % 227.793.663,42 5.77 6.24 5.7
AVGYO AVRASYA GMYO 16.14 -0.03 -0.19 % 18.573.019,79 16.17 16.4 15.82
AVHOL AVRUPA YATIRIM HOLDING 29.88 1.58 5.58 % 34.925.939,62 28.30 30.3 28.34
AVOD A.V.O.D GIDA VE TARIM 2.86 -0.01 -0.35 % 12.466.811,61 2.87 2.96 2.85
AYCES ALTINYUNUS CESME 360.5 6.50 1.84 % 12.994.606,00 354.00 365.75 354
AYEN AYEN ENERJI 25.7 0.42 1.66 % 8.926.683,90 25.28 26.06 25.18
BAGFS BAGFAS 22.2 0.10 0.45 % 11.367.470,90 22.10 22.5 22
BAHKM BAHADIR KIMYA 146.1 -0.90 -0.61 % 286.107.725,90 147.00 150.8 142.5
BAKAB BAK AMBALAJ 31.02 0.10 0.32 % 7.382.575,88 30.92 31.44 30.66
BALSU BALSU GIDA 9.02 0.32 3.68 % 317.221.538,89 8.70 9.09 8.65
BANVT BANVIT 130.6 0.10 0.08 % 4.374.740,70 130.50 132 130.5
BAYRK BAYRAK TABAN SANAYI 2.95 0.09 3.15 % 19.596.066,09 2.86 3.01 2.86
BEGYO BATI EGE GMYO 2.6 0.05 1.96 % 4.492.808,41 2.55 2.64 2.55
BESTE BEST BRANDS ENERJI 20.16 0.36 1.82 % 64.187.042,98 19.80 20.68 19.5
BETAE BETA ENERJI VE TEKNOLOJI 57.8 0.50 0.87 % 398.787.220,45 57.30 61.1 57.15
BEYAZ BEYAZ FILO 17.1 0.30 1.79 % 9.556.659,72 16.80 17.63 16.8
BFREN BOSCH FREN SISTEMLERI 107.9 1.90 1.79 % 7.636.887,20 106.00 108.5 106.2
BIENY BIEN YAPI URUNLERI 14.37 0.51 3.68 % 17.725.933,00 13.86 14.62 13.93
BIGCH BUYUK SEFLER BIGCHEFS 3.73 0.12 3.32 % 14.532.977,72 3.61 3.76 3.6
BIGEN BIRLESIM GRUP ENERJI 23.66 -2.62 -9.97 % 1.689.229,36 26.28 23.66 23.66
BIGTK BIG MEDYA TEKNOLOJI 53.75 2.25 4.37 % 474.030.807,50 51.50 56.65 51.45
BINBN BIN ULASIM TEKNOLOJILERI 46.8 4.24 9.96 % 82.358.412,98 42.56 46.8 41.98
BIOEN BIOTREND CEVRE VE ENERJI 9.72 0.17 1.78 % 54.532.161,03 9.55 9.88 9.57
BIZIM BIZIM MAGAZALARI 19.08 0.08 0.42 % 2.756.082,37 19.00 19.4 18.96
BJKAS BESIKTAS FUTBOL YAT. 1.59 0.05 3.25 % 181.688.368,43 1.54 1.61 1.54
BKRGY BAKIRCI GMYO 5.74 0.16 2.87 % 73.300.815,73 5.58 5.87 5.56
BLCYT BILICI YATIRIM 1.72 0.00 0.00 % 32.339.891,17 1.72 1.76 1.7
BLUME BLUME METAL KIMYA 32.2 -0.50 -1.53 % 55.465.444,42 32.70 32.92 31.58
BNTAS BANTAS AMBALAJ 5.34 0.02 0.38 % 9.590.912,83 5.32 5.44 5.31
BORLS BORLEASE OTOMOTIV 1.91 0.17 9.77 % 11.022.273,84 1.74 1.91 1.91
BORSK BOR SEKER 5.53 0.12 2.22 % 20.292.511,20 5.41 5.55 5.43
BRISA BRISA 72.2 0.50 0.70 % 11.154.871,90 71.70 73.9 71.6
BSOKE BATICIM CIMENTO 6.18 0.56 9.96 % 193.733.838,37 5.62 6.18 5.6
BULGS BULLS GSYO 13.33 1.21 9.98 % 157.129.869,11 12.12 13.33 12.12
BURCE BURCELIK 25.72 -0.42 -1.61 % 29.205.574,00 26.14 26.68 25.72
BVSAN BULBULOGLU VINC 72.4 0.95 1.33 % 33.155.145,35 71.45 75.75 71.45
BYDNR BAYDONER RESTORANLARI 23.8 2.16 9.98 % 36.155.678,04 21.64 23.8 21.62
CATES CATES ELEKTRIK 32.06 1.96 6.51 % 94.187.262,38 30.10 33 30
CELHA CELIK HALAT 33.32 2.12 6.79 % 154.730.144,26 31.20 34.32 30.66
CEMAS CEMAS DOKUM 3.12 0.01 0.32 % 21.420.448,74 3.11 3.21 2.97
CEMTS CEMTAS 7.74 0.08 1.04 % 8.955.327,03 7.66 7.81 7.64
CEMZY CEM ZEYTIN 6.05 0.55 10.00 % 31.133.546,97 5.50 6.05 5.8
CEOEM CEO EVENT MEDYA 20.9 0.78 3.88 % 38.488.754,20 20.12 21.3 20.12
CGCAM CAGDAS CAM 19.7 0.97 5.18 % 74.438.532,19 18.73 19.9 18.68
CITAS CITLEKCI MAGAZACILIK GIDA 119 -5.20 -4.19 % 755.503.914,40 124.20 127.9 116.6
CLEBI CELEBI 1337 2.00 0.15 % 18.941.350,00 1335.00 1359 1333
CMBTN CIMBETON 1255 43.00 3.55 % 16.920.071,00 1212.00 1275 1220
CRFSA CARREFOURSA 219.6 -7.80 -3.43 % 204.343.051,30 227.40 229.5 218
CUSAN CUHADAROGLU METAL 21.78 1.98 10.00 % 29.195.662,44 19.80 21.78 19.69
DAGI DAGI GIYIM 5.55 -0.27 -4.64 % 40.495.997,11 5.82 6 5.53
DAPGM DAP GAYRIMENKUL 3.2 0.14 4.58 % 342.356.704,31 3.06 3.36 3.07
DARDL DARDANEL 1.16 0.04 3.57 % 13.836.869,99 1.12 1.18 1.12
DCTTR DCT TRADING DIS TICARET 3.55 0.20 5.97 % 15.470.436,77 3.35 3.6 3.36
DENGE DENGE HOLDING 1.8 0.05 2.86 % 11.419.395,38 1.75 1.82 1.75
DERHL DERLUKS YATIRIM HOLDING 1.62 0.02 1.25 % 16.556.604,34 1.60 1.63 1.58
DERIM DERIMOD 26.8 -0.08 -0.30 % 4.190.977,22 26.88 27 26.38
DESA DESA DERI 8.65 0.02 0.23 % 11.541.808,29 8.63 8.76 8.49
DESPC DESPEC BILGISAYAR 30.4 0.10 0.33 % 4.935.621,34 30.30 30.98 30
DGATE DATAGATE BILGISAYAR 64.35 2.10 3.37 % 21.608.270,00 62.25 66.6 62.25
DITAS DITAS BDY 8.75 0.50 6.06 % 58.936.668,71 8.25 9.07 8.15
DMRGD DMR UNLU MAMULLER 7.13 -0.77 -9.75 % 1.243.860.390,40 7.90 7.88 7.11
DMSAS DEMISAS DOKUM 6.59 0.10 1.54 % 13.786.827,45 6.49 6.68 6.46
DNISI DINAMIK ISI MAKINA YALITIM 4.16 0.02 0.48 % 5.410.655,35 4.14 4.2 4.11
DOCO DO-CO 10817.5 202.50 1.91 % 21.542.090,00 10615.00 10900 10615
DOFER DOFER YAPI MALZEMELERI 22.42 0.44 2.00 % 4.696.417,64 21.98 22.6 22
DOFRB DOF ROBOTIK 75 2.25 3.09 % 182.809.312,85 72.75 76.4 72.3
DSTKF DESTEK FINANS FAKTORING 410.5 -45.50 -9.98 % 760.656,50 456.00 410.5 410.5
DUNYH DUNYA HOLDING 24.52 2.22 9.96 % 141.765.935,46 22.30 24.52 21.6
DURDO DURAN DOGAN BASIM 6.56 0.13 2.02 % 40.723.494,49 6.43 6.79 6.31
DURKN DURUKAN SEKERLEME 10.5 0.38 3.75 % 25.092.360,92 10.12 10.7 10.15
DYOBY DYO BOYA 10.33 0.17 1.67 % 6.832.977,17 10.16 10.39 10.15
DZGYO DENIZ GMYO 7.76 0.31 4.16 % 53.219.031,70 7.45 7.82 7.3
EBEBK EBEBEK MAGAZACILIK 83.5 2.85 3.53 % 78.279.912,70 80.65 85.05 80.35
ECOGR ECOGREEN ENERJI 23.5 0.02 0.09 % 42.932.688,74 23.48 24.08 23.24
EDIP EDIP GAYRIMENKUL 28.22 0.08 0.28 % 15.106.776,50 28.14 28.58 28.14
EFOR EFOR YATIRIM 16.87 1.53 9.97 % 426.256.409,63 15.34 16.87 15.37
EGEGY EGEYAPI AVRUPA GMYO 17.65 1.24 7.56 % 33.807.062,69 16.41 17.73 16.44
EGSER EGE SERAMIK 2.55 -0.04 -1.54 % 3.278.532,85 2.59 2.63 2.53
EKDMR EKINCILER DEMIR CELIK 31 0.54 1.77 % 223.323.663,48 30.46 31.5 29.92
EKIM EKIM TURIZM 19.42 1.45 8.07 % 583.864.918,86 17.97 19.76 17.99
EKOS EKOS TEKNOLOJI 3.35 0.06 1.82 % 21.664.210,72 3.29 3.49 3.28
EKSUN EKSUN GIDA 4.51 0.03 0.67 % 6.371.169,96 4.48 4.59 4.47
EMKEL EMEK ELEKTRIK 7.68 0.69 9.87 % 18.870.901,10 6.99 7.68 6.92
EMPAE EMPA ELEKTRONIK 44.9 -0.10 -0.22 % 119.911.090,40 45.00 46.86 44.7
ENDAE ENDA ENERJI HOLDING 12.52 0.40 3.30 % 31.975.902,27 12.12 12.95 12.12
EPLAS EGEPLAST 5.45 0.19 3.61 % 15.651.880,75 5.26 5.48 5.28
ERBOS ERBOSAN 116 1.30 1.13 % 2.694.178,40 114.70 118.2 114.7
ESCOM ESCORT TEKNOLOJI 4.33 0.04 0.93 % 48.155.527,28 4.29 4.42 4.3
ESEN ESENBOGA ELEKTRIK 2.51 0.04 1.62 % 27.960.738,52 2.47 2.56 2.47
ETILR ETILER GIDA 7.37 0.12 1.66 % 26.668.643,74 7.25 7.49 7.25
EUPWR EUROPOWER ENERJI 49.62 -0.36 -0.72 % 678.186.384,23 49.98 51.75 49.2
EYGYO EYG GMYO 1.94 0.04 2.11 % 18.515.187,73 1.90 1.96 1.9
FADE FADE GIDA 11.89 0.53 4.67 % 23.192.669,53 11.36 12.09 11.25
FLAP FLAP KONGRE TOPLANTI HIZ. 11.26 -0.06 -0.53 % 14.642.347,78 11.32 11.49 11.23
FMIZP F-M IZMIT PISTON 267.5 0.25 0.09 % 6.055.432,75 267.25 271.5 267.25
FONET FONET BILGI TEKNOLOJILERI 4.19 0.03 0.72 % 46.563.718,93 4.16 4.26 4.12
FORMT FORMET METAL VE CAM 1 0.06 6.38 % 21.930.008,66 0.94 1.01 0.94
FORTE FORTE BILGI ILETISIM 89.65 -0.25 -0.28 % 116.460.141,20 89.90 92.6 88.5
FRIGO FRIGO PAK GIDA 2.25 0.15 7.14 % 90.282.688,37 2.10 2.27 2.12
FRMPL FORMUL PLASTIK VE METAL 23.8 0.74 3.21 % 23.780.400,74 23.06 24.18 22.8
FZLGY FUZUL GMYO 5.36 0.10 1.90 % 64.189.716,43 5.26 5.54 5.25
GARFA GARANTI FAKTORING 23.2 0.60 2.65 % 15.012.485,60 22.60 23.24 22.68
GEDIK GEDIK Y. MEN. DEG. 4.92 -0.11 -2.19 % 48.957.713,40 5.03 5.18 4.86
GEDZA GEDIZ AMBALAJ 22.7 0.78 3.56 % 3.831.626,78 21.92 22.7 21.94
GENIL GEN ILAC 4.67 0.42 9.88 % 813.634.754,18 4.25 4.67 4.29
GENKM GENTAS KIMYA 7.63 0.07 0.93 % 32.245.513,66 7.56 7.77 7.48
GENTS GENTAS 4.16 0.02 0.48 % 16.625.746,66 4.14 4.25 4.1
GEREL GERSAN ELEKTRIK 26.18 2.38 10.00 % 168.010.759,20 23.80 26.18 24.7
GESAN GIRISIM ELEKTRIK SANAYI 41.94 1.24 3.05 % 272.991.761,42 40.70 42.1 40.54
GIPTA GIPTA OFIS KIRTASIYE 30.2 0.22 0.73 % 157.475.601,96 29.98 32 30.1
GLCVY GELECEK VARLIK YONETIMI 39.16 0.14 0.36 % 15.211.757,22 39.02 39.98 39.04
GLRYH GULER YAT. HOLDING 2.01 0.07 3.61 % 15.559.627,99 1.94 2.05 1.93
GOKNR GOKNUR GIDA 14.34 0.35 2.50 % 23.897.384,03 13.99 14.54 14.04
GOLDA GOLDA GIDA 8.24 -0.09 -1.08 % 66.908.617,02 8.33 8.51 8.19
GOLTS GOLTAS CIMENTO 257.5 4.25 1.68 % 27.661.251,25 253.25 258.75 254
GOODY GOOD-YEAR 2.24 0.07 3.23 % 14.079.688,61 2.17 2.27 2.17
GRTHO GRAINTURK HOLDING 122 0.50 0.41 % 291.839.311,40 121.50 128.1 117.5
GSDDE GSD DENIZCILIK 11.72 0.18 1.56 % 23.057.910,46 11.54 11.92 11.56
GSDHO GSD HOLDING 4.32 0.06 1.41 % 29.172.066,29 4.26 4.35 4.28
GSRAY GALATASARAY SPORTIF 0.81 0.01 1.25 % 82.825.588,12 0.80 0.82 0.8
GUNDG GUNDOGDU GIDA 110.7 -12.30 -10.00 % 1.373.897,70 123.00 110.7 110.7
HATSN HATSAN GEMI 28.78 0.38 1.34 % 85.833.764,26 28.40 30 28.16
HDFGS HEDEF GIRISIM 1.46 0.13 9.77 % 215.363.495,79 1.33 1.46 1.36
HKTM HIDROPAR HAREKET KONTROL 11.85 -0.54 -4.36 % 60.432.740,66 12.39 12.68 11.85
HOROZ HOROZ LOJISTIK 45.46 1.92 4.41 % 34.755.644,12 43.54 45.7 43.18
HRKET HAREKET PROJE TASIMACILIGI 9.57 0.81 9.25 % 297.718.105,77 8.76 9.63 8.68
HURGZ HURRIYET GZT. 5 0.05 1.01 % 23.543.908,56 4.95 5.15 4.95
ICBCT ICBC TURKEY BANK 15.28 0.19 1.26 % 10.683.552,47 15.09 15.35 15.02
ICUGS ICU GIRISIM 1.63 0.14 9.40 % 148.332.132,19 1.49 1.63 1.51
IEYHO ISIKLAR ENERJI YAPI HOL. 34.72 -3.84 -9.96 % 1.036.947,52 38.56 34.72 34.72
IHGZT IHLAS GAZETECILIK 0.95 0.02 2.15 % 25.002.258,77 0.93 0.99 0.93
IHLAS IHLAS HOLDING 0.9 0.03 3.45 % 44.541.099,36 0.87 0.91 0.87
IHLGM IHLAS GAYRIMENKUL 1.21 0.03 2.54 % 19.109.615,34 1.18 1.24 1.18
IMASM IMAS MAKINA 1.61 0.05 3.21 % 13.816.142,05 1.56 1.62 1.56
INFO INFO YATIRIM 1.49 0.11 7.97 % 313.754.011,24 1.38 1.51 1.34
INGRM INGRAM BILISIM 306.25 5.25 1.74 % 4.239.463,75 301.00 308 301.5
INTEM INTEMA 198.2 0.40 0.20 % 2.523.305,80 197.80 200 197
INTET INTETRA TEKNOLOJI 51.7 -0.30 -0.58 % 260.631.873,05 52.00 54 51.15
INVES INVESTCO HOLDING 731 2.50 0.34 % 10.618.494,00 728.50 732.5 721.5
ISGSY IS GIRISIM 12.8 0.48 3.90 % 48.237.390,25 12.32 12.97 12.32
ISKPL ISIK PLASTIK 3.69 -0.15 -3.91 % 182.182.994,64 3.84 3.97 3.67
ISVEA ISVEA SERAMIK VE BANYO 25.8 -2.10 -7.53 % 556.378.498,56 27.90 30 25.8
IZENR IZDEMIR ENERJI 3.66 -0.37 -9.18 % 159.669.674,30 4.03 4.14 3.65
IZFAS IZMIR FIRCA 14 1.27 9.98 % 4.036.088,00 12.73 14 14
IZMDC IZMIR DEMIR CELIK 6.55 -0.10 -1.50 % 41.018.294,27 6.65 6.79 6.48
JANTS JANTSA JANT SANAYI 13.34 0.10 0.76 % 23.706.844,58 13.24 13.66 13.2
KAPLM KAPLAMIN 139.7 5.50 4.10 % 99.768.288,90 134.20 146.5 134.5
KARCL KARDEMIR CELIK 52.45 4.75 9.96 % 239.505.120,39 47.70 52.45 49
KAREL KAREL ELEKTRONIK 6.16 0.08 1.32 % 24.047.264,07 6.08 6.46 6.1
KARTN KARTONSAN 109.1 9.90 9.98 % 216.084.394,15 99.20 109.1 97.15
KFEIN KAFEIN YAZILIM 6.04 -0.03 -0.49 % 15.615.971,42 6.07 6.18 6.02
KLMSN KLIMASAN KLIMA 22.36 0.26 1.18 % 9.042.131,04 22.10 22.46 22.04
KLRHO KILER HOLDING 14.24 0.58 4.25 % 1.708.548.953,35 13.66 15.02 13.36
KLSER KALESERAMIK 19.2 0.47 2.51 % 8.344.389,80 18.73 19.4 18.73
KLYPV KALYON GUNES TEKNOLOJILERI 53.7 0.40 0.75 % 54.727.856,35 53.30 54.55 53.2
KMPUR KIMTEKS POLIURETAN 14.65 0.67 4.79 % 14.035.582,86 13.98 14.76 14.1
KNFRT KONFRUT TARIM 10.57 -0.03 -0.28 % 39.490.691,82 10.60 10.88 10.23
KOCMT KOC METALURJI 2.59 -0.04 -1.52 % 124.938.429,91 2.63 2.72 2.58
KONYA KONYA CIMENTO 3560 112.50 3.26 % 46.954.525,00 3447.50 3570 3460
KOTON KOTON MAGAZACILIK 10.01 0.10 1.01 % 14.176.819,55 9.91 10.1 9.94
KPEKS KAPEKS KIMYA 53.8 1.95 3.76 % 801.977.376,40 51.85 57 51.3
KRDMA KARDEMIR (A) 38.98 0.06 0.15 % 352.077.907,52 38.92 40.06 38.7
KRDMB KARDEMIR (B) 70 -6.55 -8.56 % 1.079.191.561,40 76.55 82.85 69.3
KRGYO KORFEZ GMYO 3.7 0.20 5.71 % 138.522.466,91 3.50 3.76 3.41
KRONT KRON TEKNOLOJI 19.27 0.31 1.64 % 10.435.935,28 18.96 19.66 18.99
KRSTL KRISTAL KOLA 7.76 0.19 2.51 % 38.049.502,67 7.57 7.79 7.58
KRTEK KARSU TEKSTIL 6.04 0.23 3.96 % 3.388.311,29 5.81 6.35 5.79
KRVGD KERVAN GIDA 2.21 0.03 1.38 % 10.477.434,44 2.18 2.22 2.15
KTLEV KATILIMEVIM TAS. FIN. 8 0.72 9.89 % 1.401.943.535,30 7.28 8 7.31
KUTPO KUTAHYA PORSELEN 66.7 1.95 3.01 % 8.000.011,00 64.75 71.2 64.9
KUYAS KUYAS YATIRIM 12.86 -1.42 -9.94 % 782.003.332,01 14.28 13.86 12.86
KZBGY KIZILBUK GYO 1.39 0.02 1.46 % 40.956.922,13 1.37 1.43 1.36
KZGYO KUZUGRUP GMYO 16.74 0.02 0.12 % 30.051.152,61 16.72 17.67 16.16
LIDER LDR TURIZM 8.85 0.48 5.73 % 338.302.382,02 8.37 8.93 8.1
LIDFA LIDER FAKTORING 1.63 0.08 5.16 % 20.050.947,71 1.55 1.65 1.53
LINK LINK BILGISAYAR 3.69 0.04 1.10 % 39.390.636,82 3.65 3.78 3.62
LKMNH LOKMAN HEKIM SAGLIK 11.13 0.34 3.15 % 18.337.705,51 10.79 11.3 10.8
LOGO LOGO YAZILIM 142.5 -4.00 -2.73 % 71.693.795,50 146.50 146.9 142.5
LRSHO LORAS HOLDING 1.84 -0.01 -0.54 % 22.700.947,82 1.85 1.91 1.84
LUKSK LUKS KADIFE 65 -3.85 -5.59 % 53.493.055,10 68.85 72 64.2
LXGYO LUXERA GMYO 6.92 0.10 1.47 % 31.173.196,54 6.82 7.25 6.8
LYDHO LYDIA HOLDING 50.6 2.28 4.72 % 266.494.793,20 48.32 53.15 47
LYDYE LYDIA YESIL ENERJI 6895 625.00 9.97 % 36.623.615,00 6270.00 6895 6300
MAALT MARMARIS ALTINYUNUS 829.5 10.00 1.22 % 22.738.734,00 819.50 838 820
MACKO MACKOLIK INTERNET HIZMETLERI 23.6 0.08 0.34 % 11.191.178,66 23.52 24.48 23.6
MAGEN MARGUN ENERJI 8.61 0.65 8.17 % 399.027.672,36 7.96 8.75 7.82
MAKTK MAKINA TAKIM 6.82 0.12 1.79 % 10.990.246,59 6.70 7.03 6.7
MARBL TUREKS TURUNC MADENCILIK 8.88 0.24 2.78 % 6.664.552,76 8.64 9.01 8.66
MARMR MARMARA HOLDING 1.58 0.14 9.72 % 84.222.961,92 1.44 1.58 1.44
MARTI MARTI OTEL 1.48 -0.07 -4.52 % 536.202.595,29 1.55 1.7 1.48
MCARD METROPAL KURUMSAL HIZMETLER 101.6 -0.50 -0.49 % 142.103.738,00 102.10 105.8 100.4
MEGMT MEGA METAL 3.64 -0.02 -0.55 % 92.832.705,14 3.66 3.75 3.64
MEKAG MEKA GLOBAL MAKINE 1.99 0.05 2.58 % 17.402.611,71 1.94 2.04 1.94
MERIT MERIT TURIZM 13.64 0.06 0.44 % 13.450.197,96 13.58 13.77 13.16
MERKO MERKO GIDA 1.01 0.02 2.02 % 14.758.809,80 0.99 1.02 0.99
METEN METGUN ENERJI 20.56 0.12 0.59 % 229.444.228,25 20.44 20.64 19.85
METRO METRO HOLDING 7.67 0.02 0.26 % 20.468.806,75 7.65 7.84 7.62
MEYSU MEYSU GIDA 8.28 0.00 0.00 % 92.428.087,34 8.28 8.64 8.18
MHRGY MHR GMYO 1.8 0.05 2.86 % 6.855.279,06 1.75 1.85 1.76
MIATK MIA TEKNOLOJI 27.4 -1.32 -4.60 % 701.598.835,12 28.72 29.86 26.66
MNDRS MENDERES TEKSTIL 9.4 0.20 2.17 % 13.177.519,44 9.20 9.5 9.2
MOGAN MOGAN ENERJI 9.25 0.15 1.65 % 85.521.556,78 9.10 9.58 9.11
MRGYO MARTI GMYO 1.38 0.04 2.99 % 295.800.424,23 1.34 1.47 1.33
MRSHL MARSHALL 1331 68.00 5.38 % 48.180.913,00 1263.00 1373 1268
MSGYO MISTRAL GMYO 4.95 -0.01 -0.20 % 4.000.692,77 4.96 5.03 4.93
MTRKS MATRIKS FINANSAL TEKNOLOJILER 22.14 0.44 2.03 % 9.942.832,90 21.70 22.28 21.72
NATEN NATUREL ENERJI 4.04 0.09 2.28 % 15.288.872,73 3.95 4.08 3.92
NETAS NETAS TELEKOM. 83 0.80 0.97 % 54.725.892,40 82.20 85.15 80.95
NETCD NETCAD YAZILIM 90 1.50 1.69 % 151.798.587,25 88.50 92.5 88.8
NETGL NET GLOBAL ENDUSTRIYEL YAT. 13.02 0.63 5.08 % 384.007.961,23 12.39 13.37 12.39
NIBAS NIGBAS NIGDE BETON 2.8 0.00 0.00 % 14.737.001,28 2.80 2.87 2.8
NUGYO NUROL GMYO 7.25 0.16 2.26 % 5.578.497,34 7.09 7.31 7.12
ODINE ODINE TEKNOLOJI 95.6 -10.60 -9.98 % 4.767.189,60 106.20 95.6 95.6
OFSYM OFIS YEM GIDA 54.9 0.45 0.83 % 18.051.947,70 54.45 56 54.65
ONCSM ONCOSEM ONKOLOJIK SISTEMLER 106.1 4.00 3.92 % 264.706.094,80 102.10 112.3 99.6
ONRYT ONUR TEKNOLOJI 9.59 0.42 4.58 % 17.576.452,39 9.17 9.68 9.17
ORGE ORGE ENERJI ELEKTRIK 23.16 0.46 2.03 % 74.087.812,62 22.70 23.42 22.58
ORZAX ORZAKS ILAC 73.5 0.90 1.24 % 98.020.068,15 72.60 74.95 72.45
OSMEN OSMANLI MENKUL 5.51 0.01 0.18 % 11.102.684,51 5.50 5.59 5.43
OSTIM OSTIM ENDUSTRIYEL YAT 1.24 0.01 0.81 % 6.094.179,35 1.23 1.26 1.22
OZATD OZATA DENIZCILIK 751.5 -83.00 -9.95 % 101.452,50 834.50 751.5 751.5
OZGYO OZDERICI GMYO 1.73 0.10 6.13 % 13.335.806,78 1.63 1.74 1.63
OZYSR OZYASAR TEL 11.74 0.25 2.18 % 26.643.007,19 11.49 12 11.34
PAGYO PANORA GMYO 116.7 1.70 1.48 % 8.173.671,70 115.00 118.5 114
PAMEL PAMEL ELEKTRIK 48.96 -1.04 -2.08 % 29.025.584,67 50.00 51.85 48.02
PAPIL PAPILON SAVUNMA 7.95 0.15 1.92 % 20.524.940,58 7.80 8.15 7.65
PASEU PASIFIK EURASIA LOJISTIK 47.44 -2.61 -5.21 % 859.491.350,52 50.05 55.05 45.06
PATEK PASIFIK TEKNOLOJI 13.93 -0.08 -0.57 % 228.575.690,63 14.01 14.47 13.84
PEKGY PEKER GMYO 1.79 -0.19 -9.60 % 14.857.773,28 1.98 1.79 1.79
PENGD PENGUEN GIDA 7.23 0.19 2.70 % 10.898.195,08 7.04 7.23 7.03
PENTA PENTA TEKNOLOJI URUNLERI DAGITIM 10.02 0.16 1.62 % 7.186.423,19 9.86 10.09 9.87
PETUN PINAR ET VE UN 10.2 0.16 1.59 % 8.201.839,45 10.04 10.29 10.02
PINSU PINAR SU 8.84 0.08 0.91 % 10.740.209,51 8.76 8.93 8.77
PKART PLASTIKKART 94.5 7.40 8.50 % 25.398.740,70 87.10 95.75 87.75
PKENT PETROKENT TURIZM 108.4 9.80 9.94 % 13.794.305,40 98.60 108.4 103.4
PNSUT PINAR SUT 10.52 0.29 2.83 % 15.007.697,93 10.23 10.53 10.2
POLTK POLITEKNIK METAL 3182.5 117.50 3.83 % 43.171.755,00 3065.00 3280 3015
PRKAB TURK PRYSMIAN KABLO 25.04 0.76 3.13 % 15.323.261,66 24.28 25.04 24.34
PRKME PARK ELEK.MADENCILIK 14.72 -0.89 -5.70 % 102.388.396,32 15.61 15.48 14.66
PRZMA PRIZMA PRESS MATBAACILIK 11.14 -0.56 -4.79 % 1.097.878.450,35 11.70 12.87 10.53
PSDTC PERGAMON DIS TICARET 86 -0.55 -0.64 % 29.207.856,15 86.55 90 82.55
PSGYO PASIFIK GMYO 1.73 0.01 0.58 % 162.715.762,72 1.72 1.79 1.71
QUAGR QUA GRANITE HAYAL YAPI 2.03 0.06 3.05 % 39.033.214,64 1.97 2.09 1.97
QUICK QUICK SIGORTA 49.48 0.40 0.81 % 161.957.270,32 49.08 50.85 48.5
RALYH RAL YATIRIM HOLDING 40.92 -4.54 -9.99 % 6.966.220,80 45.46 40.92 40.92
RAYSG RAY SIGORTA 127.3 -2.70 -2.08 % 76.092.288,20 130.00 137.8 127.2
REEDR REEDER TEKNOLOJI 3.41 0.11 3.33 % 39.293.797,43 3.30 3.5 3.31
RTALB RTA LABORATUVARLARI 2.6 0.23 9.70 % 131.717.189,14 2.37 2.6 2.3
RUZYE RUZY MADENCILIK VE ENERJI 4.4 -0.32 -6.78 % 267.631.352,01 4.72 5 4.25
SAFKR SAFKAR EGE SOGUTMACILIK 12.57 0.12 0.96 % 43.739.582,15 12.45 13.6 12.46
SANFM SANIFOAM ENDUSTRI 4.53 0.41 9.95 % 22.087.695,70 4.12 4.53 4.14
SANKO SANKO PAZARLAMA 21.2 -0.52 -2.39 % 13.563.706,80 21.72 22.48 21.2
SARAE SA-RA ENERJI 40.26 1.44 3.71 % 465.434.071,32 38.82 41.64 38.42
SARKY SARKUYSAN 19.93 0.55 2.84 % 54.864.320,70 19.38 20.06 19.57
SAYAS SAY YENILENEBILIR ENERJI 40.08 0.60 1.52 % 48.877.694,66 39.48 41.96 39.62
SDTTR SDT UZAY VE SAVUNMA 15.81 0.41 2.66 % 47.955.356,45 15.40 15.92 15.38
SEGMN SEGMEN KARDESLER GIDA 21.32 -0.24 -1.11 % 221.917.425,72 21.56 23.3 20.72
SEKFK SEKER FIN. KIR. 4.25 0.12 2.91 % 2.279.634,38 4.13 4.25 4.11
SELEC SELCUK ECZA DEPOSU 81.6 7.40 9.97 % 434.277.463,45 74.20 81.6 73
SERNT SERANIT GRANIT SERAMIK 5.77 0.25 4.53 % 31.021.790,50 5.52 5.86 5.41
SKBNK SEKERBANK 5.14 0.20 4.05 % 231.299.223,00 4.94 5.16 4.96
SKTAS SOKTAS 2.58 0.09 3.61 % 12.657.171,68 2.49 2.58 2.45
SKYMD SEKER YATIRIM 12.88 0.06 0.47 % 111.224.251,76 12.82 13.36 12.78
SMART SMARTIKS YAZILIM 15.82 0.28 1.80 % 7.863.818,73 15.54 16.22 15.5
SMRTG SMART GUNES ENERJISI TEK. 5.03 0.18 3.71 % 110.197.061,71 4.85 5.12 4.9
SMRVA SUMER VARLIK YONETIM 6.93 0.63 10.00 % 52.047.667,39 6.30 6.93 6.39
SOHOE SOHO GIYIM VE ENERJI 7.54 0.19 2.59 % 26.378.043,17 7.35 7.65 7.35
SOKE SOKE DEGIRMENCILIK 7.92 -0.07 -0.88 % 89.507.624,61 7.99 8.34 7.83
SRVGY SERVET GMYO 2.2 0.06 2.80 % 18.033.223,59 2.14 2.24 2.14
SSAAT SAAT VE SAAT SANAYI 27.14 0.82 3.12 % 45.734.093,94 26.32 27.86 26.34
SURGY SUR TATIL EVLERI GMYO 19.69 0.89 4.73 % 34.358.127,29 18.80 20.06 18.84
SVGYO SAVUR GMYO 3.2 -0.14 -4.19 % 261.772.231,06 3.34 3.6 3.13
TARKM TARKIM BITKI KORUMA 369 7.75 2.15 % 25.518.649,25 361.25 374.75 361
TATEN TATLIPINAR ENERJI URETIM 5.08 0.46 9.96 % 129.758.862,88 4.62 5.08 4.62
TATGD TAT GIDA 16.04 0.02 0.12 % 30.845.084,01 16.02 16.13 15.9
TBORG T.TUBORG 123.5 -0.30 -0.24 % 9.277.414,80 123.80 125.5 123
TEHOL TERA YATIRIM TEK. HOL. 7.22 -0.80 -9.98 % 826.617,80 8.02 7.22 7.22
TEKTU TEK-ART TURIZM 4.27 0.03 0.71 % 33.488.943,68 4.24 4.46 4.22
TGSAS TGS DIS TICARET 123 -2.90 -2.30 % 162.393.719,20 125.90 131.7 119.6
TKNKA TEKNIKA PLASTIK 51.5 1.20 2.39 % 280.953.494,96 50.30 53.7 49.9
TKNSA TEKNOSA IC VE DIS TICARET 14.11 0.16 1.15 % 13.158.114,32 13.95 14.25 13.95
TLMAN TRABZON LIMAN 62.8 0.50 0.80 % 4.067.776,55 62.30 63.5 62.2
TMPOL TEMAPOL POLIMER PLASTIK 96.85 8.80 9.99 % 12.505.092,00 88.05 96.85 93.8
TSGYO TSKB GMYO 4.99 0.10 2.04 % 7.921.499,71 4.89 5.08 4.88
TSPOR TRABZONSPOR SPORTIF 0.84 0.03 3.70 % 62.032.859,65 0.81 0.84 0.81
TUCLK TUGCELIK 3.1 -0.18 -5.49 % 99.990.652,53 3.28 3.3 3.1
TURGG TURKER PROJE GAYRIMENKUL 26.52 1.38 5.49 % 9.636.850,52 25.14 26.86 25.26
UCAYM UCAY MUHENDISLIK 15.36 0.32 2.13 % 24.699.282,24 15.04 15.7 15.05
UFUK UFUK YATIRIM 330 8.00 2.48 % 78.764.498,75 322.00 354 320
ULUSE ULUSOY ELEKTRIK 150.6 4.20 2.87 % 26.881.998,10 146.40 155 145.5
ULUUN ULUSOY UN SANAYI 6.9 -0.08 -1.15 % 86.554.920,53 6.98 7.11 6.86
VERTU VERUSATURK GIRISIM 26.9 1.10 4.26 % 9.167.639,50 25.80 27.18 26
VERUS VERUSA HOLDING 520 0.50 0.10 % 10.770.137,50 519.50 530 516.5
VESBE VESTEL BEYAZ ESYA 3.96 0.04 1.02 % 19.361.873,75 3.92 4.01 3.94
VEYAS TURKER VANGOLU ENERJI 79.3 2.10 2.72 % 74.361.723,50 77.20 80.9 77.3
VKING VIKING KAGIT 15.16 -0.63 -3.99 % 53.016.840,90 15.79 16.66 14.4
VRGYO VERA KONSEPT GMYO 1.33 0.03 2.31 % 17.112.292,00 1.30 1.34 1.3
VSNMD VISNE MADENCILIK 28.06 0.80 2.93 % 35.094.729,58 27.26 29.38 27.26
YAPRK YAPRAK SUT VE BESI CIFT. 8.77 0.08 0.92 % 9.750.427,51 8.69 8.96 8.69
YATAS YATAS 27.28 0.58 2.17 % 22.670.305,76 26.70 27.34 26.76
YAYLA YAYLA EN. UR. TUR. VE INS 13.45 0.31 2.36 % 6.599.206,98 13.14 13.8 13.15
YEOTK YEO TEKNOLOJI ENERJI 27.96 0.34 1.23 % 334.751.154,74 27.62 28.88 27.78
YESIL YESIL YATIRIM HOLDING 0.93 0.04 4.49 % 26.035.082,90 0.89 0.95 0.89
YIGIT YIGIT AKU 16.62 0.27 1.65 % 34.459.287,20 16.35 16.93 16.39
YKSLN YUKSELEN CELIK 2.43 0.13 5.65 % 119.150.141,90 2.30 2.53 2.26
YUNSA YUNSA 6.29 0.12 1.94 % 14.600.340,44 6.17 6.36 6.2
ZERGY ZERAY GMYO 8.05 0.27 3.47 % 47.322.663,07 7.78 8.22 7.8
ZGYO Z GMYO 15.19 -1.41 -8.49 % 161.290.628,42 16.60 17.3 14.94
ZRGYO ZIRAAT GMYO 19 -0.05 -0.26 % 5.562.916,43 19.05 19.11 19
Borsa İstanbul Endeksleri

Günün En Çok Artan Hisseleri

CUSAN
CUHADAROGLU METAL
Hisse detayına git
21.78 TL
+%10.00
GEREL
GERSAN ELEKTRIK
Hisse detayına git
26.18 TL
+%10.00
CEMZY
CEM ZEYTIN
Hisse detayına git
6.05 TL
+%10.00
ESCAR
ESCAR FILO
Hisse detayına git
16.28 TL
+%10.00
BARMA
BAREM AMBALAJ
Hisse detayına git
6.16 TL
+%10.00
SMRVA
SUMER VARLIK YONETIM
Hisse detayına git
6.93 TL
+%10.00
Tümünü gör
...
...
...
...
...