Çerez	Süre
cookielawinfo-checkbox-analitik	1 yıl
cookielawinfo-checkbox-digerleri	1 yıl
cookielawinfo-checkbox-gerekli	1 yıl
cookielawinfo-checkbox-islevsel	1 yıl
cookielawinfo-checkbox-performans	1 yıl
CookieLawInfoConsent	1 yıl
PHPSESSID	Oturum Boyunca

Çerez	Süre
_fbp	3 ay
_kuid_	5 ay 27 gün
A3	1 yıl
c	1 yıl
car	5 dakika
cf	5 dakika
cip	5 dakika
CMID	1 yıl
CMPRO	3 ay
CMPS	3 ay
cnac	5 dakika
criteo_write_test	Geçmiş
dpm	5 ay 27 gün
fr	3 ay
IDE	1 yıl 24 gün
IDSYNC	1 yıl
KRTBCOOKIE_97	1 ay
muc_ads	2 yıl
personalization_id	2 yıl
test_cookie	15 dakika
tuuid	1 yıl
tuuid_lu	1 yıl
uuid2	3 ay

Çerez	Süre
_ga	2 yıl
_gat_UA-178645970-1	1 dakika
_gcl_au	3 ay
_gid	1 gün
callback	5 dakika
demdex	5 ay 27 gün
uid	1 yıl 24 gün

XBANA BIST ANA

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış

54855.13

En Düşük

54515.01

En Yüksek

54996.99

Önceki Kapanış

54855.13

Hacim(TL)

38,811,650,000

XBANA BIST ANA HİSSELERİ

INDEXIST:XBANA

Hisse Ara

Hisse Kodu	Hisse Adı	Son Fiyat	Günlük Hacim	Kapanış	En Yüksek	En Düşük
A1CAP	A1 CAPITAL YATIRIM	16.07	---	16.07	16.82	16.04
A1YEN	A1 YENILENEBILIR ENERJI	29.74	---	29.74	30.04	29.5
ACSEL	ACIPAYAM SELULOZ	104	---	104.00	107.5	103.5
ADEL	ADEL KALEMCILIK	34.8	---	34.80	36.2	34.3
ADESE	ADESE GAYRIMENKUL	1.11	---	1.11	1.14	1.1
AFYON	AFYON CIMENTO	14.83	---	14.83	15.11	14.65
AHSGY	AHES GMYO	18.8	---	18.80	19.69	18.74
AKENR	AKENERJI	10.61	---	10.61	10.95	10.49
AKHAN	AKHAN UN	25.48	---	25.48	26.34	24.24
AKSUE	AKSU ENERJI	24.52	---	24.52	25.86	23.62
ALCAR	ALARKO CARRIER	849.5	---	849.50	859	840.5
ALCTL	ALCATEL LUCENT TELETAS	140.1	---	140.10	142.1	132.6
ALKA	ALKIM KAGIT	11.29	---	11.29	11.43	11
ALKIM	ALKIM KIMYA	17.84	---	17.84	18.04	17.8
ALKLC	ALTINKILIC GIDA VE SUT	289.75	---	289.75	298.25	282
ALVES	ALVES KABLO	3.94	---	3.94	4.15	3.88
ANELE	ANEL ELEKTRIK	14.97	---	14.97	15.13	14.9
ARENA	ARENA BILGISAYAR	26.96	---	26.96	27.26	26.32
ARSAN	ARSAN HOLDING	4.08	---	4.08	4.17	3.84
ARTMS	ARTEMIS HALI	39.34	---	39.34	40.48	38.2
ARZUM	ARZUM EV ALETLERI	2.7	---	2.70	2.84	2.6
ASUZU	ANADOLU ISUZU	69.4	---	69.40	70.35	68.25
AVGYO	AVRASYA GMYO	12.71	---	12.71	13.09	12.55
AVHOL	AVRUPA YATIRIM HOLDING	37.62	---	37.62	38	37.34
AVOD	A.V.O.D GIDA VE TARIM	4.1	---	4.10	4.26	4.08
AYCES	ALTINYUNUS CESME	524	---	524.00	524	482.25
AYEN	AYEN ENERJI	27.72	---	27.72	28.06	27.44
BAGFS	BAGFAS	31.72	---	31.72	31.72	28.4
BAHKM	BAHADIR KIMYA	114.4	---	114.40	118	110
BAKAB	BAK AMBALAJ	39.54	---	39.54	41.7	39.26
BANVT	BANVIT	165.3	---	165.30	167	164.3
BAYRK	BAYRAK TABAN SANAYI	4.52	---	4.52	4.75	4.46
BEGYO	BATI EGE GMYO	4.54	---	4.54	4.65	4.37
BESTE	BEST BRANDS ENERJI	30.84	---	30.84	33.54	30.84
BEYAZ	BEYAZ FILO	28.8	---	28.80	29.26	28.3
BIGCH	BUYUK SEFLER BIGCHEFS	8.15	---	8.15	8.37	8.03
BIGTK	BIG MEDYA TEKNOLOJI	274.75	---	274.75	284	274
BIZIM	BIZIM MAGAZALARI	29.8	---	29.80	30.26	29.58
BLCYT	BILICI YATIRIM	37.96	---	37.96	39.26	37.62
BLUME	BLUME METAL KIMYA	46.06	---	46.06	46.18	44.2
BNTAS	BANTAS AMBALAJ	6.71	---	6.71	6.76	6.66
BORSK	BOR SEKER	6.27	---	6.27	6.27	6.08
BOSSA	BOSSA	6.97	---	6.97	7.22	6.85
BULGS	BULLS GSYO	46.52	---	46.52	47.98	45.84
BURCE	BURCELIK	53.9	---	53.90	57	52.1
BVSAN	BULBULOGLU VINC	107.8	---	107.80	109.9	107.8
CATES	CATES ELEKTRIK	36.5	---	36.50	36.94	35.9
CELHA	CELIK HALAT	10.09	---	10.09	10.3	9.98
CEMAS	CEMAS DOKUM	5.16	---	5.16	5.42	5.14
CEMTS	CEMTAS	11.3	---	11.30	11.49	11.28
CEOEM	CEO EVENT MEDYA	20.54	---	20.54	21	20.54
CGCAM	CAGDAS CAM	36.86	---	36.86	37.4	35.12
CMBTN	CIMBETON	1885	---	1885.00	1904	1870
CRFSA	CARREFOURSA	131.9	---	131.90	133.6	130
CUSAN	CUHADAROGLU METAL	23.32	---	23.32	23.7	23.06
DAGI	DAGI GIYIM	5.98	---	5.98	6.05	5.96
DARDL	DARDANEL	2.17	---	2.17	2.2	2.13
DCTTR	DCT TRADING DIS TICARET	8	---	8.00	8.16	8
DENGE	DENGE HOLDING	2.69	---	2.69	2.74	2.62
DERHL	DERLUKS YATIRIM HOLDING	14.71	---	14.71	17.24	14.71
DERIM	DERIMOD	36.12	---	36.12	37.3	36
DESA	DESA DERI	12.6	---	12.60	12.68	12.23
DESPC	DESPEC BILGISAYAR	47.8	---	47.80	48.24	46.76
DGATE	DATAGATE BILGISAYAR	72	---	72.00	73.25	71.45
DITAS	DITAS DOGAN	43.04	---	43.04	47	42.64
DMRGD	DMR UNLU MAMULLER	3.95	---	3.95	4.05	3.9
DMSAS	DEMISAS DOKUM	9.28	---	9.28	9.35	9.28
DNISI	DINAMIK ISI MAKINA YALITIM	21.76	---	21.76	22.08	21.44
DOCO	DO-CO	11280	---	11280.00	11505	11272.5
DOFER	DOFER YAPI MALZEMELERI	31.64	---	31.64	32.38	31.44
DOKTA	DOKTAS DOKUMCULUK	23.2	---	23.20	23.5	23.08
DUNYH	DUNYA HOLDING	117	---	117.00	122.7	115.8
DURDO	DURAN DOGAN BASIM	3.73	---	3.73	3.94	3.61
DURKN	DURUKAN SEKERLEME	19.18	---	19.18	20.8	18.7
DYOBY	DYO BOYA	13.8	---	13.80	14.04	13.75
DZGYO	DENIZ GMYO	9.32	---	9.32	9.52	9.04
ECOGR	ECOGREEN ENERJI	25.1	---	25.10	25.6	25.1
EDIP	EDIP GAYRIMENKUL	37.58	---	37.58	37.58	36.14
EGEGY	EGEYAPI AVRUPA GMYO	30.7	---	30.70	31.8	30.32
EGPRO	EGE PROFIL	27.34	---	27.34	27.54	26.7
EGSER	EGE SERAMIK	3.06	---	3.06	3.08	3.05
EKOS	EKOS TEKNOLOJI	6.2	---	6.20	6.48	6.19
EKSUN	EKSUN GIDA	5.46	---	5.46	5.55	5.4
EMKEL	EMEK ELEKTRIK	20.1	---	20.10	20.36	20.1
EPLAS	EGEPLAST	6.38	---	6.38	6.6	6.24
ERBOS	ERBOSAN	179.8	---	179.80	183	175
ESCOM	ESCORT TEKNOLOJI	5.11	---	5.11	5.28	4.6
ETILR	ETILER GIDA	3.83	---	3.83	3.89	3.82
EYGYO	EYG GMYO	3.63	---	3.63	3.98	3.61
FADE	FADE GIDA	14.76	---	14.76	15.09	14.62
FMIZP	F-M IZMIT PISTON	308	---	308.00	311	304.25
FONET	FONET BILGI TEKNOLOJILERI	3.35	---	3.35	3.59	3.23
FORMT	FORMET METAL VE CAM	2.91	---	2.91	2.96	2.9
FORTE	FORTE BILGI ILETISIM	88.4	---	88.40	89.65	85.8
FRIGO	FRIGO PAK GIDA	9.1	---	9.10	9.22	8.53
GARFA	GARANTI FAKTORING	27.82	---	27.82	28	27.28
GEDIK	GEDIK Y. MEN. DEG.	5.84	---	5.84	5.89	5.71
GEDZA	GEDIZ AMBALAJ	31.12	---	31.12	34.44	30.42
GEREL	GERSAN ELEKTRIK	25.64	---	25.64	25.64	22.8
GLRYH	GULER YAT. HOLDING	4.38	---	4.38	4.5	4.3
GOODY	GOOD-YEAR	15.73	---	15.73	15.86	15.5
GSDDE	GSD DENIZCILIK	9.8	---	9.80	9.91	9.7
GSDHO	GSD HOLDING	4.7	---	4.70	4.74	4.66
GUNDG	GUNDOGDU GIDA	468.25	---	468.25	468.25	401
HATEK	HATAY TEKSTIL	15.96	---	15.96	16.23	15.67
HDFGS	HEDEF GIRISIM	3.75	---	3.75	3.92	3.69
HKTM	HIDROPAR HAREKET KONTROL	11.73	---	11.73	12.16	11.47
HOROZ	HOROZ LOJISTIK	63.95	---	63.95	66.9	63.9
HURGZ	HURRIYET GZT.	5.4	---	5.40	5.5	5.27
ICBCT	ICBC TURKEY BANK	14.04	---	14.04	14.16	13.87
ICUGS	ICU GIRISIM	3.44	---	3.44	3.6	3.35
IHGZT	IHLAS GAZETECILIK	1.53	---	1.53	1.56	1.53
IHLGM	IHLAS GAYRIMENKUL	2.03	---	2.03	2.07	2.03
IHYAY	IHLAS YAYIN HOLDING	1.83	---	1.83	1.85	1.82
IMASM	IMAS MAKINA	4.4	---	4.40	4.51	4.29
INFO	INFO YATIRIM	4.1	---	4.10	4.32	4.06
INGRM	INGRAM BILISIM	393	---	393.00	401	390.25
INTEM	INTEMA	453	---	453.00	473.75	440.5
ISGSY	IS GIRISIM	97.5	---	97.50	97.8	95
IZFAS	IZMIR FIRCA	51.9	---	51.90	52.5	50.8
IZMDC	IZMIR DEMIR CELIK	7.38	---	7.38	7.59	7.36
JANTS	JANTSA JANT SANAYI	18.61	---	18.61	18.81	18.47
KAPLM	KAPLAMIN	388.5	---	388.50	405	387.75
KARTN	KARTONSAN	77.9	---	77.90	82.65	77.55
KBORU	KUZEY BORU	20.38	---	20.38	21.12	19.94
KFEIN	KAFEIN YAZILIM	9.09	---	9.09	9.43	9.08
KLMSN	KLIMASAN KLIMA	33.7	---	33.70	33.7	30.56
KNFRT	KONFRUT TARIM	11.3	---	11.30	11.46	11.17
KRDMB	KARDEMIR (B)	35.2	---	35.20	35.62	33.78
KRGYO	KORFEZ GMYO	2.98	---	2.98	3.02	2.97
KRONT	KRON TEKNOLOJI	15.03	---	15.03	15.39	15.01
KRSTL	KRISTAL KOLA	10.26	---	10.26	10.48	10.19
KRTEK	KARSU TEKSTIL	27.08	---	27.08	27.76	26.88
KRVGD	KERVAN GIDA	3.14	---	3.14	3.15	3.07
KUTPO	KUTAHYA PORSELEN	109.4	---	109.40	111.9	108.5
KZGYO	KUZUGRUP GMYO	23.58	---	23.58	24.4	23.58
LIDFA	LIDER FAKTORING	3.27	---	3.27	3.34	3.21
LKMNH	LOKMAN HEKIM SAGLIK	16.66	---	16.66	16.86	16.5
LRSHO	LORAS HOLDING	4.06	---	4.06	4.1	3.75
LUKSK	LUKS KADIFE	100.3	---	100.30	106.8	100.3
LYDYE	LYDIA YESIL ENERJI	14125	---	14125.00	14337.5	13350
MAALT	MARMARIS ALTINYUNUS	932.5	---	932.50	949.5	921
MACKO	MACKOLIK INTERNET HIZMETLERI	36.02	---	36.02	36.16	34.6
MAKTK	MAKINA TAKIM	14.94	---	14.94	15.33	14.75
MARBL	TUREKS TURUNC MADENCILIK	12.45	---	12.45	12.56	12.4
MARKA	MARKA YATIRIM HOLDING	35.38	---	35.38	37.14	35.3
MARMR	MARMARA HOLDING	2.59	---	2.59	2.68	2.51
MARTI	MARTI OTEL	1.44	---	1.44	1.58	1.44
MEKAG	MEKA GLOBAL MAKINE	5.84	---	5.84	6.39	5.61
MERIT	MERIT TURIZM	15.88	---	15.88	16.36	15.76
MERKO	MERKO GIDA	17.2	---	17.20	17.31	17.08
METRO	METRO HOLDING	4.91	---	4.91	5.03	4.89
MHRGY	MHR GMYO	3.58	---	3.58	3.91	3.58
MNDRS	MENDERES TEKSTIL	15.04	---	15.04	15.26	14.6
MOGAN	MOGAN ENERJI	10.48	---	10.48	10.77	10.4
MRGYO	MARTI GMYO	1.4	---	1.40	1.48	1.39
MRSHL	MARSHALL	1551	---	1551.00	1560	1534
MSGYO	MISTRAL GMYO	6.24	---	6.24	6.39	6.18
MTRKS	MATRIKS FINANSAL TEKNOLOJILER	21.66	---	21.66	21.94	21.5
NETAS	NETAS TELEKOM.	58.25	---	58.25	58.85	58
NETCD	NETCAD YAZILIM	90.9	---	90.90	95.3	89.6
NIBAS	NIGBAS NIGDE BETON	7.1	---	7.10	7.1	6.3
NTGAZ	NATURELGAZ	11.72	---	11.72	12.6	11.69
NUGYO	NUROL GMYO	9.69	---	9.69	10	9.64
OFSYM	OFIS YEM GIDA	64.95	---	64.95	66.35	64.5
ONCSM	ONCOSEM ONKOLOJIK SISTEMLER	306.75	---	306.75	318.25	304.5
ONRYT	ONUR TEKNOLOJI	64.3	---	64.30	64.9	63.7
OSMEN	OSMANLI MENKUL	8.52	---	8.52	8.75	8.38
OSTIM	OSTIM ENDUSTRIYEL YAT	2.97	---	2.97	3	2.96
OZGYO	OZDERICI GMYO	2.02	---	2.02	2.06	2.01
OZYSR	OZYASAR TEL	51.45	---	51.45	52	50.3
PAGYO	PANORA GMYO	95.15	---	95.15	95.55	93.85
PAMEL	PAMEL ELEKTRIK	82.6	---	82.60	83.6	82
PEKGY	PEKER GMYO	13	---	13.00	13.11	12.96
PENGD	PENGUEN GIDA	9.16	---	9.16	9.26	8.99
PENTA	PENTA TEKNOLOJI URUNLERI DAGITIM	14.05	---	14.05	14.31	13.99
PETUN	PINAR ET VE UN	11.91	---	11.91	12.04	11.8
PINSU	PINAR SU	10.28	---	10.28	10.45	10.12
PKART	PLASTIKKART	75.5	---	75.50	77.2	73.7
PKENT	PETROKENT TURIZM	149.7	---	149.70	151	149.2
PNSUT	PINAR SUT	11.42	---	11.42	11.6	11.3
PRKAB	TURK PRYSMIAN KABLO	43.64	---	43.64	44.68	43.1
PRKME	PARK ELEK.MADENCILIK	20.44	---	20.44	20.52	19.61
RAYSG	RAY SIGORTA	226.5	---	226.50	243.9	226.3
RTALB	RTA LABORATUVARLARI	4.01	---	4.01	4.19	3.98
RUZYE	RUZY MADENCILIK VE ENERJI	11.32	---	11.32	11.47	11.15
SAFKR	SAFKAR EGE SOGUTMACILIK	26.98	---	26.98	28.08	26.98
SANFM	SANIFOAM ENDUSTRI	7.76	---	7.76	7.9	7.4
SANKO	SANKO PAZARLAMA	21.46	---	21.46	22.2	21.44
SAYAS	SAY YENILENEBILIR ENERJI	40.66	---	40.66	41.78	40.56
SEGMN	SEGMEN KARDESLER GIDA	47.68	---	47.68	48.3	46.74
SERNT	SERANIT GRANIT SERAMIK	7.82	---	7.82	7.92	7.79
SKTAS	SOKTAS	3.5	---	3.50	3.77	3.4
SKYMD	SEKER YATIRIM	12.57	---	12.57	13.64	12.55
SMART	SMARTIKS YAZILIM	32.86	---	32.86	32.86	30.1
SMRVA	SUMER VARLIK YONETIM	59.8	---	59.80	61	59.5
SOKE	SOKE DEGIRMENCILIK	13.54	---	13.54	13.54	12.99
TARKM	TARKIM BITKI KORUMA	405	---	405.00	415.5	398.25
TATGD	TAT GIDA	17	---	17.00	17.27	16.64
TBORG	T.TUBORG	167	---	167.00	168.8	165.4
TEHOL	TERA YATIRIM TEK. HOL.	14.61	---	14.61	15.26	14.6
TEKTU	TEK-ART TURIZM	8.78	---	8.78	8.91	8.7
TGSAS	TGS DIS TICARET	181	---	181.00	181	172.5
TKNSA	TEKNOSA IC VE DIS TICARET	20.88	---	20.88	21.34	20.66
TLMAN	TRABZON LIMAN	94.75	---	94.75	95.85	94.3
TMPOL	TEMAPOL POLIMER PLASTIK	490	---	490.00	499.75	476.25
TRILC	TURK ILAC SERUM	16.22	---	16.22	16.81	16.03
TSGYO	TSKB GMYO	7.1	---	7.10	7.18	7.09
TUCLK	TUGCELIK	4.67	---	4.67	4.75	4.66
TURGG	TURKER PROJE GAYRIMENKUL	28	---	28.00	29.58	26.82
UFUK	UFUK YATIRIM	1565	---	1565.00	1575	1538
ULUSE	ULUSOY ELEKTRIK	187.4	---	187.40	187.9	175.6
ULUUN	ULUSOY UN SANAYI	7.14	---	7.14	7.33	7.02
VERTU	VERUSATURK GIRISIM	39.52	---	39.52	40.3	39.34
VERUS	VERUSA HOLDING	245.3	---	245.30	248.9	237
VKGYO	VAKIF GMYO	2.77	---	2.77	2.8	2.66
VKING	VIKING KAGIT	30.94	---	30.94	30.96	29.18
VRGYO	VERA KONSEPT GMYO	2.32	---	2.32	2.38	2.3
VSNMD	VISNE MADENCILIK	83.05	---	83.05	86.2	83.05
YATAS	YATAS	46.46	---	46.46	48.1	45.36
YAYLA	YAYLA EN. UR. TUR. VE INS	26.04	---	26.04	26.5	25.78
YESIL	YESIL YATIRIM HOLDING	1.88	---	1.88	1.97	1.85
YIGIT	YIGIT AKU	23.66	---	23.66	23.98	23.6
YKSLN	YUKSELEN CELIK	3.3	---	3.30	3.38	3.22
YUNSA	YUNSA	8.99	---	8.99	9.16	8.95
YYAPI	YESIL YAPI	1.72	---	1.72	1.77	1.7

Tümünü Gör

Borsa İstanbul Endeksleri

...

Çerez	Süre
am_tokens	14 gün
am_tokens_eu-v1	14 gün
cookielawinfo-checkbox-reklam	1 yıl
criteo	14 gün
cto_bundle	1 yıl 1 ay
dashboard_session	8 saat
data-c	1 ay
data-c-ts	1 ay
mv_tokens	14 gün
mv_tokens_eu-v1	14 gün
optout	Geçmiş
visitor-id	1 yıl

Hızlı Linkler

XBANA BIST ANA

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

XBANA BIST ANA HİSSELERİ

INDEXIST:XBANA