XKTUM BIST KATILIM TUM

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
16239.71
En Düşük
16186.12
En Yüksek
16312.85
Önceki Kapanış
16294.16
Hacim(TL)
29,346,230,000

XKTUM BIST KATILIM TUM HİSSELERİ

INDEXIST:XKTUM

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
ACSEL ACIPAYAM SELULOZ 102.5 0.30 0.29 % 3.697.248,10 102.20 102.8 100
AHSGY AHES GMYO 20.56 -0.08 -0.39 % 16.899.873,92 20.64 21.22 20.3
AKFYE AKFEN YEN. ENERJI 21.82 -0.04 -0.18 % 47.188.646,44 21.86 22 21.44
AKHAN AKHAN UN 25.46 -0.34 -1.32 % 70.432.848,10 25.80 25.96 25.34
AKSA AKSA 11.12 0.01 0.09 % 45.319.488,37 11.11 11.17 11
AKYHO AKDENIZ YATIRIM HOLDING 2.67 0.05 1.91 % 1.546.700,42 2.62 2.75 2.6
ALBRK ALBARAKA TURK 8.22 -0.01 -0.12 % 31.033.757,09 8.23 8.24 8.16
ALCTL ALCATEL LUCENT TELETAS 128 1.90 1.51 % 9.938.150,00 126.10 128.3 124
ALKA ALKIM KAGIT 11.29 -0.19 -1.66 % 17.520.111,75 11.48 11.46 11.27
ALKIM ALKIM KIMYA 18 -0.26 -1.42 % 74.224.064,88 18.26 18.69 17.74
ALKLC ALTINKILIC GIDA VE SUT 317.25 23.50 8.00 % 450.629.706,75 293.75 321 296
ALTNY ALTINAY SAVUNMA 15 -0.04 -0.27 % 84.610.045,92 15.04 15.05 14.92
ALVES ALVES KABLO 2.99 -0.02 -0.66 % 62.913.886,21 3.01 3.01 2.95
ARASE DOGU ARAS ENERJI 101.9 -0.20 -0.20 % 19.714.716,20 102.10 104 100.7
ARDYZ ARD BILISIM TEKNOLOJILERI 42.18 0.64 1.54 % 47.157.297,50 41.54 42.28 40.9
ASELS ASELSAN 344 -4.75 -1.36 % 3.234.883.312,25 348.75 351.5 343
ATAKP ATAKEY PATATES 52.4 0.20 0.38 % 4.176.147,30 52.20 52.95 52.2
ATATP ATP YAZILIM 145.8 0.50 0.34 % 28.869.549,30 145.30 146.3 143.6
AVPGY AVRUPAKENT GMYO 52 -0.50 -0.95 % 23.498.843,85 52.50 52.9 51.8
AYEN AYEN ENERJI 27.98 0.30 1.08 % 11.733.463,26 27.68 28.16 27.52
BAHKM BAHADIR KIMYA 144.7 6.00 4.33 % 142.157.435,00 138.70 151.9 143.6
BAKAB BAK AMBALAJ 37.62 -0.14 -0.37 % 1.200.956,98 37.76 38 37.56
BANVT BANVIT 154.2 -0.30 -0.19 % 7.647.862,60 154.50 155 152.6
BASGZ BASKENT DOGALGAZ GMYO 50.6 0.10 0.20 % 8.505.475,13 50.50 51.75 49.7
BEGYO BATI EGE GMYO 4.21 -0.03 -0.71 % 12.517.231,36 4.24 4.24 4.17
BERA BERA HOLDING 17.1 -0.20 -1.16 % 67.830.926,34 17.30 17.34 16.97
BESTE BEST BRANDS ENERJI 24.24 0.26 1.08 % 232.028.765,88 23.98 24.84 23.58
BIENY BIEN YAPI URUNLERI 23.26 0.10 0.43 % 19.786.934,68 23.16 23.34 23.02
BIMAS BIM MAGAZALAR 675 0.00 0.00 % 1.160.126.433,00 675.00 679.5 663
BINBN BIN ULASIM TEKNOLOJILERI 160.5 0.40 0.25 % 17.372.703,60 160.10 161.2 159.2
BINHO 1000 YATIRIMLAR HOL. 8.38 -0.03 -0.36 % 54.613.988,89 8.41 8.44 8.32
BNTAS BANTAS AMBALAJ 6.28 0.00 0.00 % 5.125.771,54 6.28 6.3 6.22
BORSK BOR SEKER 6.01 -0.06 -0.99 % 18.825.320,77 6.07 6.12 6.01
BOSSA BOSSA 6.28 -0.04 -0.63 % 1.341.542,51 6.32 6.33 6.25
BRISA BRISA 84.85 -0.75 -0.88 % 2.191.802,80 85.60 85.55 84.3
BRKSN BERKOSAN YALITIM 9.17 0.04 0.44 % 2.276.946,35 9.13 9.21 9.08
BSOKE BATISOKE CIMENTO 33.28 0.08 0.24 % 49.706.098,30 33.20 33.5 33.02
BURCE BURCELIK 38.5 0.24 0.63 % 41.534.785,78 38.26 38.74 37.62
BURVA BURCELIK VANA 796.5 21.50 2.77 % 9.887.721,50 775.00 800 760
CANTE CAN2 TERMIK 1.57 0.03 1.95 % 199.744.314,24 1.54 1.57 1.53
CATES CATES ELEKTRIK 48.14 3.04 6.74 % 124.803.770,06 45.10 49.34 44.94
CELHA CELIK HALAT 9.77 0.01 0.10 % 4.906.852,75 9.76 9.8 9.67
CEMTS CEMTAS 10.38 0.00 0.00 % 4.681.637,38 10.38 10.39 10.3
CEMZY CEM ZEYTIN 61.65 -1.35 -2.14 % 61.075.977,05 63.00 62.75 61.05
CIMSA CIMSA 48.5 -0.10 -0.21 % 62.781.165,66 48.60 48.64 48
CMBTN CIMBETON 1725 12.00 0.70 % 8.323.046,00 1713.00 1735 1704
COSMO COSMOS YAT. HOLDING 189.4 5.20 2.82 % 5.167.275,50 184.20 191 184
CVKMD CVK MADEN 29.64 0.54 1.86 % 331.820.647,80 29.10 30.06 28.44
CWENE CW ENERJI 28.72 -0.30 -1.03 % 69.897.723,74 29.02 28.94 28.46
DAPGM DAP GAYRIMENKUL 15.57 0.32 2.10 % 269.448.212,44 15.25 15.75 15.1
DARDL DARDANEL 2.01 0.00 0.00 % 12.486.448,05 2.01 2.02 1.98
DCTTR DCT TRADING DIS TICARET 8.46 0.10 1.20 % 48.442.294,16 8.36 8.74 8.26
DENGE DENGE HOLDING 2.49 0.00 0.00 % 8.641.061,98 2.49 2.5 2.45
DESPC DESPEC BILGISAYAR 38.98 0.26 0.67 % 7.064.153,00 38.72 39.4 37.74
DGATE DATAGATE BILGISAYAR 83.2 1.20 1.46 % 19.575.924,30 82.00 83.9 80.5
DMSAS DEMISAS DOKUM 8.86 -0.21 -2.32 % 4.099.615,10 9.07 9.08 8.84
DOFER DOFER YAPI MALZEMELERI 37.18 0.12 0.32 % 19.497.001,88 37.06 37.38 36.4
DOFRB DOF ROBOTIK 98.4 -2.50 -2.48 % 606.721.426,60 100.90 103.2 97
DOGUB DOGUSAN 60 1.00 1.69 % 6.267.727,00 59.00 63 57
DYOBY DYO BOYA 13.11 -0.23 -1.72 % 11.910.665,06 13.34 13.36 13
EBEBK EBEBEK MAGAZACILIK 63 -0.10 -0.16 % 7.213.247,65 63.10 63.55 62.45
EDIP EDIP GAYRIMENKUL 35.72 -0.22 -0.61 % 11.180.959,60 35.94 36.1 35.46
EFOR EFOR YATIRIM 11.28 -1.25 -9.98 % 41.001.818,64 12.53 11.28 11.28
EGGUB EGE GUBRE 129.3 4.20 3.36 % 157.172.598,30 125.10 131.3 124.3
EGPRO EGE PROFIL 29.36 0.14 0.48 % 9.037.866,64 29.22 29.7 28.76
EKGYO EMLAK KONUT GMYO 20.18 -0.16 -0.79 % 393.040.557,96 20.34 20.38 20.14
EKSUN EKSUN GIDA 5.35 0.03 0.56 % 2.492.803,74 5.32 5.36 5.29
ENJSA ENERJISA ENERJI 121.5 2.30 1.93 % 313.628.044,90 119.20 122.9 118.6
EREGL EREGLI DEMIR CELIK 27.94 -0.34 -1.20 % 589.000.770,68 28.28 28.22 27.92
ESCOM ESCORT TEKNOLOJI 5.59 0.27 5.08 % 189.454.779,00 5.32 5.63 5.28
EUPWR EUROPOWER ENERJI 34.5 -0.04 -0.12 % 74.493.851,80 34.54 34.7 34.1
EYGYO EYG GMYO 3.18 -0.03 -0.93 % 71.528.813,83 3.21 3.22 3.08
FADE FADE GIDA 13.71 -0.04 -0.29 % 4.493.690,50 13.75 13.75 13.6
FONET FONET BILGI TEKNOLOJILERI 4.67 -0.03 -0.64 % 217.328.360,26 4.70 4.77 4.49
FORMT FORMET METAL VE CAM 2.98 0.12 4.20 % 175.561.010,11 2.86 3.06 2.84
FORTE FORTE BILGI ILETISIM 106.7 9.65 9.94 % 520.345.996,60 97.05 106.7 96.7
FZLGY FUZUL GMYO 17.8 1.61 9.94 % 428.033.267,85 16.19 17.8 16.67
GEDZA GEDIZ AMBALAJ 32.08 0.48 1.52 % 13.868.680,16 31.60 32.64 31.24
GENIL GEN ILAC 9.26 -0.14 -1.49 % 322.547.110,72 9.40 9.41 9.21
GENTS GENTAS 8.36 0.25 3.08 % 27.099.151,49 8.11 8.36 8.05
GEREL GERSAN ELEKTRIK 30.16 0.42 1.41 % 26.485.866,14 29.74 30.8 28.6
GESAN GIRISIM ELEKTRIK SANAYI 44.42 -0.28 -0.63 % 62.257.745,62 44.70 44.9 44.22
GLRMK GULERMAK AGIR SANAYI 167.8 -0.20 -0.12 % 210.747.585,70 168.00 169.2 166.4
GOKNR GOKNUR GIDA 20.86 -0.08 -0.38 % 35.397.132,70 20.94 21.14 20.82
GOLTS GOLTAS CIMENTO 337.75 -4.75 -1.39 % 13.032.749,00 342.50 342.25 337.5
GOODY GOOD-YEAR 14.1 0.00 0.00 % 2.428.825,82 14.10 14.13 14.01
GRSEL GUR-SEL TURIZM TASIMACILIK 322 -10.00 -3.01 % 153.236.026,25 332.00 332 315.75
GRTHO GRAINTURK HOLDING 236.9 -5.10 -2.11 % 45.106.893,40 242.00 243.2 236.5
GUBRF GUBRE FABRIK. 494 -18.50 -3.61 % 435.322.308,75 512.50 510 489.25
GUNDG GUNDOGDU GIDA 681.5 -37.50 -5.22 % 60.535.943,00 719.00 717 651
HATSN HATSAN GEMI 37.34 0.02 0.05 % 9.317.092,98 37.32 37.5 37.14
HKTM HIDROPAR HAREKET KONTROL 11.65 0.02 0.17 % 6.840.656,74 11.63 11.78 11.43
HOROZ HOROZ LOJISTIK 56.05 0.10 0.18 % 13.294.935,40 55.95 56.7 55.5
HRKET HAREKET PROJE TASIMACILIGI 63.6 -0.40 -0.63 % 10.571.433,65 64.00 64 63.15
IDGYO IDEALIST GMYO 3.92 0.02 0.51 % 897.414,00 3.90 3.95 3.82
IHEVA IHLAS EV ALETLERI 2.21 -0.01 -0.45 % 280.203,03 2.22 2.22 2.19
IHLAS IHLAS HOLDING 2.03 0.00 0.00 % 26.466.877,43 2.03 2.04 2.02
IHLGM IHLAS GAYRIMENKUL 2 -0.01 -0.50 % 8.662.438,48 2.01 2.01 1.99
IHYAY IHLAS YAYIN HOLDING 1.76 0.00 0.00 % 2.868.323,76 1.76 1.77 1.74
IMASM IMAS MAKINA 3.64 0.01 0.28 % 23.347.408,40 3.63 3.67 3.61
INTEM INTEMA 267 0.00 0.00 % 13.334.432,50 267.00 268.5 262.75
ISDMR ISKENDERUN DEMIR CELIK 42.26 0.06 0.14 % 40.896.961,92 42.20 42.54 41.84
IZFAS IZMIR FIRCA 54.05 1.70 3.25 % 81.038.746,30 52.35 54.4 51.65
JANTS JANTSA JANT SANAYI 16.97 -0.02 -0.12 % 9.599.602,24 16.99 17.14 16.88
KARSN KARSAN OTOMOTIV 9.85 -0.14 -1.40 % 39.591.720,57 9.99 9.93 9.79
KATMR KATMERCILER EKIPMAN 2.95 0.07 2.43 % 154.520.456,37 2.88 2.96 2.87
KBORU KUZEY BORU 17.69 -0.34 -1.89 % 47.316.589,16 18.03 18 17.6
KCAER KOCAER CELIK 11.91 0.19 1.62 % 74.297.612,43 11.72 11.94 11.43
KNFRT KONFRUT TARIM 10.79 -0.10 -0.92 % 3.336.013,82 10.89 10.9 10.77
KOCMT KOC METALURJI 2.5 -0.03 -1.19 % 9.942.937,76 2.53 2.54 2.48
KONTR KONTROLMATIK TEKNOLOJI 8.97 -0.03 -0.33 % 112.468.415,45 9.00 9.02 8.79
KONYA KONYA CIMENTO 4027.5 10.00 0.25 % 8.767.565,00 4017.50 4040 4005
KOPOL KOZA POLYESTER 5.92 -0.08 -1.33 % 18.663.911,17 6.00 6 5.91
KOTON KOTON MAGAZACILIK 15.2 0.10 0.66 % 11.605.084,36 15.10 15.3 15.01
KRDMA KARDEMIR (A) 30.56 0.08 0.26 % 51.937.805,32 30.48 30.92 30.14
KRDMB KARDEMIR (B) 49.7 -1.85 -3.59 % 114.192.512,52 51.55 51.55 48.28
KRDMD KARDEMIR (D) 29.46 -0.68 -2.26 % 388.418.532,16 30.14 29.96 29.4
KRGYO KORFEZ GMYO 2.76 0.00 0.00 % 7.540.825,36 2.76 2.78 2.73
KRONT KRON TEKNOLOJI 21.28 -1.06 -4.74 % 49.211.831,42 22.34 22.66 20.8
KRSTL KRISTAL KOLA 8.72 -0.06 -0.68 % 18.268.629,89 8.78 8.78 8.69
KRVGD KERVAN GIDA 2.78 -0.05 -1.77 % 6.900.314,63 2.83 2.84 2.77
KTLEV KATILIMEVIM TAS. FIN. 64.7 2.70 4.35 % 2.726.975.496,45 62.00 65.55 60.95
KUTPO KUTAHYA PORSELEN 92 0.00 0.00 % 11.143.084,00 92.00 92.25 91.7
KUYAS KUYAS YATIRIM 78.4 1.10 1.42 % 357.041.175,50 77.30 78.9 76.45
KZBGY KIZILBUK GYO 3.12 0.00 0.00 % 26.965.251,55 3.12 3.17 3.08
LKMNH LOKMAN HEKIM SAGLIK 16.01 -0.01 -0.06 % 2.655.808,23 16.02 16.09 15.94
LMKDC LIMAK DOGU ANADOLU 34.28 0.16 0.47 % 71.609.463,88 34.12 34.36 33.94
LOGO LOGO YAZILIM 135.2 -0.40 -0.29 % 35.322.062,80 135.60 135.4 133.7
MAGEN MARGUN ENERJI 49.44 0.22 0.45 % 49.523.542,98 49.22 49.44 48.52
MARBL TUREKS TURUNC MADENCILIK 12.28 -0.09 -0.73 % 8.030.724,30 12.37 12.55 12.24
MAVI MAVI GIYIM 43.96 -0.44 -0.99 % 81.220.273,00 44.40 44.54 43.44
MCARD METROPAL KURUMSAL HIZMETLER 128.5 11.60 9.92 % 846.254.919,70 116.90 128.5 115.1
MEKAG MEKA GLOBAL MAKINE 6.77 0.06 0.89 % 71.927.676,13 6.71 6.86 6.5
MNDRS MENDERES TEKSTIL 13.89 -0.07 -0.50 % 16.970.356,45 13.96 14.03 13.84
MPARK MLP SAGLIK 427.25 -1.75 -0.41 % 44.379.630,50 429.00 430 424
NETAS NETAS TELEKOM. 57.95 -0.10 -0.17 % 4.377.946,10 58.05 58.15 57.5
NTGAZ NATURELGAZ 13.13 0.25 1.94 % 94.790.461,20 12.88 13.45 12.87
OBAMS OBA MAKARNACILIK 8 -0.02 -0.25 % 71.558.890,49 8.02 8.12 7.96
OFSYM OFIS YEM GIDA 61.4 0.00 0.00 % 9.872.189,80 61.40 61.9 60.8
ONCSM ONCOSEM ONKOLOJIK SISTEMLER 240 0.00 0.00 % 46.515.057,10 240.00 243.4 238.6
ORGE ORGE ENERJI ELEKTRIK 67 -0.45 -0.67 % 10.300.592,45 67.45 67.4 66.75
OSTIM OSTIM ENDUSTRIYEL YAT 2.8 0.01 0.36 % 5.472.520,35 2.79 2.81 2.78
OZRDN OZERDEN AMBALAJ 36.2 2.18 6.41 % 7.763.793,82 34.02 36.8 34.06
OZYSR OZYASAR TEL 46.86 -0.42 -0.89 % 6.985.380,16 47.28 47.88 46.66
PAGYO PANORA GMYO 106.6 4.50 4.41 % 10.836.652,50 102.10 107.5 101.5
PARSN PARSAN 80.2 -0.60 -0.74 % 6.597.364,80 80.80 80.75 79.9
PASEU PASIFIK EURASIA LOJISTIK 119.9 -1.10 -0.91 % 51.025.838,30 121.00 120.8 119.4
PENGD PENGUEN GIDA 8.94 0.02 0.22 % 10.428.721,10 8.92 8.95 8.85
PENTA PENTA TEKNOLOJI URUNLERI DAGITIM 13.3 -0.02 -0.15 % 5.742.758,28 13.32 13.32 13.2
PETKM PETKIM 20.18 -0.06 -0.30 % 902.553.247,58 20.24 20.82 20.16
PETUN PINAR ET VE UN 11.36 0.06 0.53 % 6.531.105,63 11.30 11.38 11.21
PKART PLASTIKKART 76.85 1.85 2.47 % 13.700.961,95 75.00 77.5 73.4
POLHO POLISAN HOLDING 22.04 -0.12 -0.54 % 24.074.379,70 22.16 22.42 21.96
QUAGR QUA GRANITE HAYAL YAPI 3.07 0.01 0.33 % 96.094.027,11 3.06 3.09 3.02
RGYAS RONESANS GAYRIMENKUL YAT. 158.6 -1.10 -0.69 % 45.781.495,20 159.70 159.3 157.6
RODRG RODRIGO TEKSTIL 20.76 -0.28 -1.33 % 1.024.513,70 21.04 21 20.6
SAFKR SAFKAR EGE SOGUTMACILIK 25.24 -0.26 -1.02 % 27.233.331,86 25.50 25.46 25
SAMAT SARAY MATBAACILIK 5.37 0.02 0.37 % 743.726,34 5.35 5.4 5.27
SANEL SANEL MUHENDISLIK 36 0.40 1.12 % 2.621.411,32 35.60 37.34 35.6
SANKO SANKO PAZARLAMA 20.02 -0.06 -0.30 % 1.429.839,75 20.08 20.24 19.88
SARKY SARKUYSAN 28.54 -0.90 -3.06 % 60.773.749,62 29.44 29.34 28.36
SAYAS SAY YENILENEBILIR ENERJI 43.22 -0.32 -0.73 % 13.951.272,76 43.54 44.26 42.78
SEKUR SEKURO PLASTIK 6.09 0.02 0.33 % 2.451.470,98 6.07 6.15 6.01
SELEC SELCUK ECZA DEPOSU 80 -0.05 -0.06 % 10.708.805,80 80.05 80.7 79.15
SILVR SILVERLINE ENDUSTRI 2.5 -0.02 -0.79 % 1.155.923,24 2.52 2.54 2.47
SMART SMARTIKS YAZILIM 34.98 1.14 3.37 % 169.078.512,70 33.84 36.6 33.84
SMRTG SMART GUNES ENERJISI TEK. 7.3 0.11 1.53 % 30.665.614,96 7.19 7.38 7.12
SNGYO SINPAS GMYO 3.87 -0.02 -0.51 % 29.993.976,07 3.89 3.92 3.82
SOKE SOKE DEGIRMENCILIK 15.27 0.03 0.20 % 14.083.929,24 15.24 15.34 15.07
SRVGY SERVET GMYO 3.32 0.03 0.91 % 43.550.459,15 3.29 3.37 3.26
SURGY SUR TATIL EVLERI GMYO 57.25 -0.35 -0.61 % 49.952.006,40 57.60 57.6 56.35
TARKM TARKIM BITKI KORUMA 376.75 -2.75 -0.72 % 12.522.825,25 379.50 380.5 375
TDGYO TREND GMYO 18.1 0.05 0.28 % 1.717.160,92 18.05 18.24 17.86
TKNSA TEKNOSA IC VE DIS TICARET 22.24 0.20 0.91 % 50.352.848,78 22.04 22.4 21.82
TMSN TUMOSAN MOTOR VE TRAKTOR 106.6 -1.20 -1.11 % 34.957.461,40 107.80 108 106.1
TNZTP TAPDI TINAZTEPE 22.2 -0.40 -1.77 % 26.750.299,84 22.60 22.66 22.14
TUCLK TUGCELIK 4.61 0.01 0.22 % 37.708.771,05 4.60 4.63 4.45
TUKAS TUKAS 2.34 0.01 0.43 % 40.722.283,56 2.33 2.34 2.31
TUPRS TUPRAS 255.25 0.50 0.20 % 4.910.196.306,50 254.75 263.5 254.75
TUREX TUREKS TURIZM TASIMACILIK 7.46 -0.27 -3.49 % 100.585.028,86 7.73 7.73 7.4
ULAS ULASLAR TURIZM YAT. 32.86 -0.34 -1.02 % 4.687.343,74 33.20 33.96 32.86
ULUSE ULUSOY ELEKTRIK 182.2 0.40 0.22 % 3.764.211,20 181.80 182.8 179
USAK USAK SERAMIK 1.64 -0.01 -0.61 % 28.327.249,06 1.65 1.65 1.62
VAKKO VAKKO TEKSTIL 75.3 -0.20 -0.26 % 20.091.075,10 75.50 76 73.05
VANGD VANET GIDA 72.5 4.60 6.77 % 17.294.304,60 67.90 73 66.6
VESBE VESTEL BEYAZ ESYA 7.32 0.01 0.14 % 8.793.295,55 7.31 7.34 7.28
VRGYO VERA KONSEPT GMYO 2.26 0.00 0.00 % 5.469.392,79 2.26 2.27 2.23
YATAS YATAS 42.98 -0.22 -0.51 % 8.562.393,96 43.20 43.22 42.4
YEOTK YEO TEKNOLOJI ENERJI 49.4 -0.46 -0.92 % 205.388.045,69 49.86 50.65 49.28
YUNSA YUNSA 8.23 -0.09 -1.08 % 23.721.235,08 8.32 8.33 8.21
ZERGY ZERAY GMYO 22 0.10 0.46 % 36.737.163,64 21.90 22.9 21.78
Borsa İstanbul Endeksleri
...
...
...
...
...