XKTUM BIST KATILIM TUM
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12991.33
En Düşük
12941.16
En Yüksek
13037.00
Önceki Kapanış
12946.19
Hacim(TL)
48,865,480,000
XKTUM BIST KATILIM TUM HİSSELERİ
INDEXIST:XKTUM
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim |
|---|---|---|---|---|---|
| ACSEL | ACIPAYAM SELULOZ | 103.6 | -1.90 | -1.80 % | 10.310.342,90 |
| AHSGY | AHES GMYO | 14.07 | -0.09 | -0.64 % | 30.245.325,74 |
| AKFYE | AKFEN YEN. ENERJI | 17.54 | 0.11 | 0.63 % | 57.764.301,56 |
| AKSA | AKSA | 10.08 | 0.01 | 0.10 % | 167.224.290,48 |
| AKYHO | AKDENIZ YATIRIM HOLDING | 2.87 | 0.00 | 0.00 % | 3.620.284,69 |
| ALBRK | ALBARAKA TURK | 8.24 | 0.04 | 0.49 % | 63.432.720,99 |
| ALCTL | ALCATEL LUCENT TELETAS | 106.3 | -0.30 | -0.28 % | 26.840.776,90 |
| ALKA | ALKIM KAGIT | 10.12 | 0.61 | 6.41 % | 149.093.527,78 |
| ALKIM | ALKIM KIMYA | 16.99 | 0.05 | 0.30 % | 33.916.272,75 |
| ALKLC | ALTINKILIC GIDA VE SUT | 171.5 | 14.30 | 9.10 % | 239.029.571,20 |
| ALTNY | ALTINAY SAVUNMA | 62.85 | -0.55 | -0.87 % | 187.282.641,60 |
| ALVES | ALVES KABLO | 24.34 | 0.24 | 1.00 % | 79.718.664,48 |
| ARASE | DOGU ARAS ENERJI | 64 | 1.30 | 2.07 % | 37.777.746,85 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 37.82 | 0.52 | 1.39 % | 274.616.572,34 |
| ASELS | ASELSAN | 204 | -0.90 | -0.44 % | 3.315.730.494,90 |
| ATAKP | ATAKEY PATATES | 52.35 | -1.40 | -2.60 % | 20.200.633,50 |
| AVPGY | AVRUPAKENT GMYO | 53.9 | 0.65 | 1.22 % | 68.555.005,70 |
| AYEN | AYEN ENERJI | 25.64 | -0.10 | -0.39 % | 11.227.192,56 |
| BAHKM | BAHADIR KIMYA | 54 | 1.80 | 3.45 % | 571.739.762,54 |
| BAKAB | BAK AMBALAJ | 38.72 | 0.14 | 0.36 % | 9.988.051,86 |
| BANVT | BANVIT | 160.9 | -0.19 | -0.12 % | 23.030.925,40 |
| BASGZ | BASKENT DOGALGAZ GMYO | 42.28 | 0.18 | 0.43 % | 35.151.703,16 |
| BEGYO | BATI EGE GMYO | 5.13 | -0.17 | -3.21 % | 88.482.463,29 |
| BERA | BERA HOLDING | 17.13 | 0.12 | 0.71 % | 181.163.508,10 |
| BIENY | BIEN YAPI URUNLERI | 27.66 | -0.34 | -1.21 % | 50.625.580,42 |
| BIMAS | BIM MAGAZALAR | 557 | 2.99 | 0.54 % | 2.544.462.107,50 |
| BINBN | BIN ULASIM TEKNOLOJILERI | 192.2 | -0.60 | -0.31 % | 85.938.976,60 |
| BINHO | 1000 YATIRIMLAR HOL. | 9.95 | -0.12 | -1.19 % | 236.856.935,31 |
| BNTAS | BANTAS AMBALAJ | 6.53 | -0.04 | -0.61 % | 19.189.670,92 |
| BORSK | BOR SEKER | 6.09 | 0.04 | 0.66 % | 115.280.410,91 |
| BOSSA | BOSSA | 6.79 | 0.06 | 0.89 % | 10.134.263,84 |
| BRISA | BRISA | 83.85 | 2.40 | 2.95 % | 14.202.759,30 |
| BRKSN | BERKOSAN YALITIM | 7.68 | 0.14 | 1.86 % | 2.634.598,09 |
| BSOKE | BATISOKE CIMENTO | 16.1 | -0.40 | -2.42 % | 164.165.477,51 |
| BURCE | BURCELIK | 52.95 | 0.00 | 0.00 % | 22.030.324,05 |
| BURVA | BURCELIK VANA | 400 | -18.50 | -4.42 % | 40.462.262,25 |
| CANTE | CAN2 TERMIK | 2.28 | 0.07 | 3.17 % | 1.896.707.361,11 |
| CATES | CATES ELEKTRIK | 35.36 | 0.02 | 0.06 % | 32.576.732,96 |
| CELHA | CELIK HALAT | 11.62 | 1.05 | 9.93 % | 55.919.578,91 |
| CEMTS | CEMTAS | 11.91 | 0.06 | 0.51 % | 77.009.476,31 |
| CEMZY | CEM ZEYTIN | 41.2 | -0.84 | -2.00 % | 91.826.358,92 |
| CIMSA | CIMSA | 48.5 | 0.40 | 0.83 % | 383.723.606,74 |
| CMBTN | CIMBETON | 2018 | 0.00 | 0.00 % | 24.126.198,00 |
| COSMO | COSMOS YAT. HOLDING | 188.5 | 4.00 | 2.17 % | 20.441.856,10 |
| CVKMD | CVK MADEN | 22.36 | 1.50 | 7.19 % | 1.212.136.473,44 |
| CWENE | CW ENERJI | 28.18 | 0.08 | 0.28 % | 535.149.240,76 |
| DAPGM | DAP GAYRIMENKUL | 12.85 | 0.16 | 1.26 % | 266.313.321,52 |
| DARDL | DARDANEL | 2.38 | 0.06 | 2.59 % | 171.362.393,97 |
| DCTTR | DCT TRADING DIS TICARET | 26 | -1.34 | -4.90 % | 105.245.173,96 |
| DENGE | DENGE HOLDING | 3.62 | -0.05 | -1.36 % | 27.850.583,43 |
| DESPC | DESPEC BILGISAYAR | 45 | -1.50 | -3.23 % | 20.900.572,68 |
| DGATE | DATAGATE BILGISAYAR | 62.65 | 2.35 | 3.90 % | 44.966.473,75 |
| DMSAS | DEMISAS DOKUM | 12.05 | 0.22 | 1.86 % | 23.861.662,88 |
| DOFER | DOFER YAPI MALZEMELERI | 53.2 | 0.15 | 0.28 % | 68.274.403,25 |
| DOFRB | DOF ROBOTIK | 75.35 | 0.75 | 1.01 % | 441.550.275,45 |
| DOGUB | DOGUSAN | 48.06 | -4.74 | -8.98 % | 71.308.886,16 |
| DYOBY | DYO BOYA | 13.38 | -0.13 | -0.96 % | 20.496.435,86 |
| EBEBK | EBEBEK MAGAZACILIK | 58.05 | -0.45 | -0.77 % | 33.530.742,95 |
| EDIP | EDIP GAYRIMENKUL | 36.26 | -0.48 | -1.31 % | 65.213.321,82 |
| EGGUB | EGE GUBRE | 99.1 | 0.60 | 0.61 % | 70.634.891,45 |
| EGPRO | EGE PROFIL | 25.48 | 0.02 | 0.08 % | 25.066.457,02 |
| EKGYO | EMLAK KONUT GMYO | 20.82 | 0.40 | 1.96 % | 3.763.868.542,04 |
| EKSUN | EKSUN GIDA | 5.71 | -0.11 | -1.89 % | 10.778.146,33 |
| ENJSA | ENERJISA ENERJI | 89 | 4.55 | 5.39 % | 394.421.949,50 |
| EREGL | EREGLI DEMIR CELIK | 24.56 | 0.18 | 0.74 % | 5.767.830.718,38 |
| ESCOM | ESCORT TEKNOLOJI | 3.07 | -0.05 | -1.60 % | 52.045.421,66 |
| EUPWR | EUROPOWER ENERJI | 30.2 | -0.04 | -0.13 % | 191.189.879,18 |
| EYGYO | EYG GMYO | 3.72 | 0.05 | 1.36 % | 43.906.743,03 |
| FADE | FADE GIDA | 13.6 | 0.04 | 0.29 % | 45.892.046,37 |
| FONET | FONET BILGI TEKNOLOJILERI | 2.84 | -0.04 | -1.39 % | 106.446.102,27 |
| FORMT | FORMET METAL VE CAM | 3.57 | 0.01 | 0.28 % | 109.039.714,18 |
| FORTE | FORTE BILGI ILETISIM | 79.8 | -0.60 | -0.75 % | 75.976.168,55 |
| FZLGY | FUZUL GMYO | 12.84 | 0.48 | 3.88 % | 92.842.007,85 |
| GEDZA | GEDIZ AMBALAJ | 25.76 | -0.08 | -0.31 % | 4.661.484,36 |
| GENIL | GEN ILAC | 195.6 | 3.00 | 1.56 % | 161.594.188,20 |
| GENTS | GENTAS | 10.8 | 0.44 | 4.25 % | 114.427.793,98 |
| GEREL | GERSAN ELEKTRIK | 18.75 | -0.10 | -0.53 % | 85.631.290,62 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 44.92 | 1.10 | 2.51 % | 248.364.439,48 |
| GLRMK | GULERMAK AGIR SANAYI | 177.4 | 5.00 | 2.90 % | 203.290.295,70 |
| GOKNR | GOKNUR GIDA | 20.6 | -0.08 | -0.39 % | 42.865.499,18 |
| GOLTS | GOLTAS CIMENTO | 318.5 | 3.25 | 1.03 % | 24.767.957,75 |
| GOODY | GOOD-YEAR | 15.06 | 0.06 | 0.40 % | 13.408.012,18 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 323 | -0.49 | -0.15 % | 82.659.395,50 |
| GRTHO | GRAINTURK HOLDING | 266.75 | -1.50 | -0.56 % | 184.395.939,75 |
| GUBRF | GUBRE FABRIK. | 339.25 | 7.50 | 2.26 % | 786.068.310,75 |
| GUNDG | GUNDOGDU GIDA | 232.1 | 15.89 | 7.35 % | 98.330.713,10 |
| HATSN | HATSAN GEMI | 40.24 | -0.04 | -0.10 % | 20.788.282,14 |
| HKTM | HIDROPAR HAREKET KONTROL | 11.84 | -0.06 | -0.50 % | 47.643.055,22 |
| HOROZ | HOROZ LOJISTIK | 66.1 | 1.20 | 1.85 % | 113.448.224,95 |
| HRKET | HAREKET PROJE TASIMACILIGI | 69.2 | 0.50 | 0.73 % | 49.348.674,60 |
| IDGYO | IDEALIST GMYO | 3 | 0.02 | 0.67 % | 4.056.305,21 |
| IHEVA | IHLAS EV ALETLERI | 2.24 | 0.01 | 0.45 % | 2.908.323,11 |
| IHLAS | IHLAS HOLDING | 2.5 | -0.07 | -2.72 % | 252.053.761,58 |
| IHLGM | IHLAS GAYRIMENKUL | 2.26 | 0.02 | 0.89 % | 25.868.363,27 |
| IHYAY | IHLAS YAYIN HOLDING | 2.16 | 0.00 | 0.00 % | 18.845.534,94 |
| IMASM | IMAS MAKINA | 5.24 | -0.28 | -5.07 % | 644.838.416,70 |
| INTEM | INTEMA | 276.5 | -1.25 | -0.45 % | 9.716.811,75 |
| ISDMR | ISKENDERUN DEMIR CELIK | 36.14 | 0.20 | 0.56 % | 105.169.753,72 |
| IZFAS | IZMIR FIRCA | 45 | 1.00 | 2.27 % | 429.274.432,60 |
| JANTS | JANTSA JANT SANAYI | 19.98 | 0.27 | 1.37 % | 170.535.961,28 |
| KARSN | KARSAN OTOMOTIV | 9.65 | 0.07 | 0.73 % | 78.082.735,44 |
| KATMR | KATMERCILER EKIPMAN | 3.07 | -0.03 | -0.97 % | 273.150.651,38 |
| KBORU | KUZEY BORU | 15.99 | 0.21 | 1.33 % | 174.492.928,79 |
| KCAER | KOCAER CELIK | 10.62 | 0.01 | 0.09 % | 74.025.145,55 |
| KNFRT | KONFRUT TARIM | 11.14 | 0.24 | 2.20 % | 18.092.522,86 |
| KOCMT | KOC METALURJI | 2.88 | -0.03 | -1.03 % | 59.384.577,09 |
| KONTR | KONTROLMATIK TEKNOLOJI | 13.42 | -0.70 | -4.96 % | 1.084.876.935,46 |
| KONYA | KONYA CIMENTO | 4670 | -5.14 | -0.11 % | 38.200.200,00 |
| KOPOL | KOZA POLYESTER | 6.23 | 0.56 | 9.88 % | 406.047.261,70 |
| KOTON | KOTON MAGAZACILIK | 15.46 | -0.15 | -0.96 % | 55.909.571,84 |
| KRDMA | KARDEMIR (A) | 26.46 | 0.56 | 2.16 % | 96.355.517,86 |
| KRDMB | KARDEMIR (B) | 23.56 | 0.40 | 1.73 % | 31.271.667,80 |
| KRDMD | KARDEMIR (D) | 26.94 | 0.72 | 2.75 % | 2.331.507.140,50 |
| KRGYO | KORFEZ GMYO | 3.04 | -0.01 | -0.33 % | 21.989.940,76 |
| KRONT | KRON TEKNOLOJI | 12.96 | -0.56 | -4.14 % | 22.960.233,17 |
| KRSTL | KRISTAL KOLA | 10.56 | 0.11 | 1.05 % | 47.298.255,89 |
| KRVGD | KERVAN GIDA | 2.53 | -0.04 | -1.56 % | 18.505.314,02 |
| KTLEV | KATILIMEVIM TAS. FIN. | 17.84 | -0.18 | -1.00 % | 800.876.643,13 |
| KUTPO | KUTAHYA PORSELEN | 104.1 | 7.10 | 7.32 % | 146.347.903,60 |
| KUYAS | KUYAS YATIRIM | 57.65 | 5.05 | 9.60 % | 1.397.645.109,70 |
| KZBGY | KIZILBUK GYO | 10.87 | -0.30 | -2.69 % | 101.515.219,96 |
| LKMNH | LOKMAN HEKIM SAGLIK | 16.75 | 0.61 | 3.78 % | 57.454.094,99 |
| LMKDC | LIMAK DOGU ANADOLU | 28.86 | 0.30 | 1.05 % | 80.814.126,14 |
| LOGO | LOGO YAZILIM | 158 | -2.19 | -1.37 % | 48.142.782,30 |
| MAGEN | MARGUN ENERJI | 34.86 | -0.80 | -2.24 % | 130.665.194,14 |
| MARBL | TUREKS TURUNC MADENCILIK | 12.85 | 0.05 | 0.39 % | 20.715.836,80 |
| MAVI | MAVI GIYIM | 39.12 | 0.64 | 1.66 % | 564.367.614,34 |
| MEKAG | MEKA GLOBAL MAKINE | 3.92 | 0.08 | 2.08 % | 36.751.045,03 |
| MNDRS | MENDERES TEKSTIL | 13.8 | 0.00 | 0.00 % | 30.139.216,26 |
| MPARK | MLP SAGLIK | 360 | 10.01 | 2.86 % | 211.787.195,75 |
| NETAS | NETAS TELEKOM. | 62.55 | 0.45 | 0.72 % | 19.596.088,45 |
| NTGAZ | NATURELGAZ | 10.06 | -0.27 | -2.61 % | 37.072.931,91 |
| OBAMS | OBA MAKARNACILIK | 7.01 | -0.13 | -1.82 % | 382.705.910,46 |
| OFSYM | OFIS YEM GIDA | 60.3 | -0.65 | -1.07 % | 104.598.902,00 |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 275.25 | -0.99 | -0.36 % | 205.953.317,75 |
| ORGE | ORGE ENERJI ELEKTRIK | 66.65 | 0.05 | 0.08 % | 53.185.679,10 |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 3.07 | 0.12 | 4.07 % | 125.359.119,82 |
| OZRDN | OZERDEN AMBALAJ | 14.84 | 0.06 | 0.41 % | 7.422.126,15 |
| OZYSR | OZYASAR TEL | 45.2 | 0.60 | 1.35 % | 112.018.958,66 |
| PAGYO | PANORA GMYO | 85.3 | 0.55 | 0.65 % | 11.049.298,85 |
| PARSN | PARSAN | 86.05 | 0.45 | 0.53 % | 7.690.631,20 |
| PASEU | PASIFIK EURASIA LOJISTIK | 146 | -4.41 | -2.93 % | 549.256.933,60 |
| PENGD | PENGUEN GIDA | 8.42 | -0.02 | -0.24 % | 19.566.105,01 |
| PENTA | PENTA TEKNOLOJI URUNLERI DAGITIM | 13.81 | -0.02 | -0.14 % | 19.871.866,92 |
| PETKM | PETKIM | 17.38 | 0.02 | 0.12 % | 610.447.258,54 |
| PETUN | PINAR ET VE UN | 11.52 | 0.16 | 1.41 % | 25.655.486,70 |
| PKART | PLASTIKKART | 71.55 | -0.05 | -0.07 % | 6.159.782,70 |
| POLHO | POLISAN HOLDING | 18.01 | -0.27 | -1.48 % | 53.848.524,40 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.04 | -0.23 | -7.03 % | 481.573.228,10 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 140.8 | 0.80 | 0.57 % | 65.964.762,20 |
| RODRG | RODRIGO TEKSTIL | 21 | -0.34 | -1.59 % | 7.792.919,50 |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 24.6 | -0.80 | -3.15 % | 95.858.140,04 |
| SAMAT | SARAY MATBAACILIK | 6.26 | 0.01 | 0.16 % | 10.046.503,49 |
| SANEL | SANEL MUHENDISLIK | 39 | -0.38 | -0.96 % | 10.260.481,20 |
| SANKO | SANKO PAZARLAMA | 21.06 | 0.20 | 0.96 % | 5.148.464,44 |
| SARKY | SARKUYSAN | 16.9 | 1.03 | 6.49 % | 110.566.151,91 |
| SAYAS | SAY YENILENEBILIR ENERJI | 42.9 | 1.50 | 3.62 % | 78.665.408,14 |
| SEKUR | SEKURO PLASTIK | 4.02 | 0.02 | 0.50 % | 7.024.378,60 |
| SELEC | SELCUK ECZA DEPOSU | 72.7 | 0.90 | 1.25 % | 126.644.194,10 |
| SILVR | SILVERLINE ENDUSTRI | 2.7 | -0.05 | -1.82 % | 7.221.504,62 |
| SMART | SMARTIKS YAZILIM | 23.36 | -0.18 | -0.76 % | 13.368.232,06 |
| SMRTG | SMART GUNES ENERJISI TEK. | 26.66 | -1.62 | -5.73 % | 341.864.019,46 |
| SNGYO | SINPAS GMYO | 4.65 | -0.10 | -2.11 % | 86.427.925,62 |
| SOKE | SOKE DEGIRMENCILIK | 10.73 | 0.02 | 0.19 % | 12.444.922,45 |
| SRVGY | SERVET GMYO | 3.51 | -0.10 | -2.77 % | 151.733.385,94 |
| SURGY | SUR TATIL EVLERI GMYO | 46 | -1.34 | -2.83 % | 488.961.922,92 |
| TARKM | TARKIM BITKI KORUMA | 344.5 | 6.99 | 2.07 % | 148.486.521,75 |
| TDGYO | TREND GMYO | 38.46 | 3.00 | 8.46 % | 76.333.557,34 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 23.88 | 0.38 | 1.62 % | 65.182.482,74 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 104.1 | 0.00 | 0.00 % | 72.754.883,40 |
| TNZTP | TAPDI TINAZTEPE | 21.74 | -0.06 | -0.28 % | 29.922.167,52 |
| TUCLK | TUGCELIK | 4.82 | -0.13 | -2.63 % | 46.260.692,10 |
| TUKAS | TUKAS | 2.58 | -0.03 | -1.15 % | 256.724.882,43 |
| TUPRS | TUPRAS | 197.6 | 0.20 | 0.10 % | 3.738.096.068,10 |
| TUREX | TUREKS TURIZM TASIMACILIK | 7.58 | -0.07 | -0.92 % | 96.360.427,31 |
| ULAS | ULASLAR TURIZM YAT. | 30.52 | 2.76 | 9.94 % | 35.213.148,84 |
| ULUSE | ULUSOY ELEKTRIK | 158 | 0.30 | 0.19 % | 14.020.489,10 |
| USAK | USAK SERAMIK | 2.77 | -0.02 | -0.72 % | 110.389.891,25 |
| VAKKO | VAKKO TEKSTIL | 57.35 | 0.60 | 1.06 % | 11.063.381,00 |
| VANGD | VANET GIDA | 45.6 | -2.82 | -5.82 % | 26.604.683,40 |
| VESBE | VESTEL BEYAZ ESYA | 8.47 | 0.05 | 0.59 % | 41.371.753,91 |
| VRGYO | VERA KONSEPT GMYO | 2.69 | -0.05 | -1.82 % | 51.366.057,95 |
| YATAS | YATAS | 36.22 | 0.04 | 0.11 % | 24.395.104,48 |
| YEOTK | YEO TEKNOLOJI ENERJI | 37.38 | -0.74 | -1.94 % | 170.803.786,00 |
| YUNSA | YUNSA | 8.27 | 0.14 | 1.72 % | 84.171.131,32 |
Borsa İstanbul Endeksleri
...
...
...
...
...