XKURY BIST KURUMSAL YÖNETİM
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
11081.37
En Düşük
11068.61
En Yüksek
11131.47
Önceki Kapanış
11067.48
Hacim(TL)
13,424,150,000
XKURY BIST KURUMSAL YÖNETİM HİSSELERİ
INDEXIST:XKURY
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| AEFES | ANADOLU EFES | 16.81 | 0.12 | 0.72 % | 195.141.026,23 | 16.69 | 16.93 | 16.55 |
| AGHOL | ANADOLU GRUBU HOLDING | 28.22 | -0.28 | -0.98 % | 29.089.747,90 | 28.50 | 28.68 | 28.02 |
| AKENR | AKENERJI | 7.04 | 0.31 | 4.61 % | 5.120.942,62 | 6.73 | 7.05 | 6.75 |
| AKMGY | AKMERKEZ GMYO | 194.6 | 3.70 | 1.94 % | 306.587,70 | 190.90 | 196 | 190.3 |
| AKSA | AKSA | 10.24 | -0.19 | -1.82 % | 47.752.563,83 | 10.43 | 10.35 | 10.06 |
| AKSEN | AKSA ENERJI | 68.95 | 1.45 | 2.15 % | 36.829.743,10 | 67.50 | 69.5 | 68.1 |
| AKSGY | AKIS GMYO | 9 | -0.04 | -0.44 % | 1.299.716,55 | 9.04 | 9.09 | 9 |
| ALARK | ALARKO HOLDING | 101.2 | 1.20 | 1.20 % | 42.476.861,65 | 100.00 | 101.6 | 99.85 |
| ALBRK | ALBARAKA TURK | 8.48 | -0.05 | -0.59 % | 19.672.079,55 | 8.53 | 8.61 | 8.48 |
| ANSGR | ANADOLU SIGORTA | 22.94 | 0.24 | 1.06 % | 11.088.912,30 | 22.70 | 23.06 | 22.74 |
| ARCLK | ARCELIK | 70.3 | 0.90 | 1.30 % | 21.339.638,05 | 69.40 | 70.75 | 69.4 |
| ARZUM | ARZUM EV ALETLERI | 1.05 | 0.05 | 5.00 % | 1.717.306,26 | 1.00 | 1.05 | 1.01 |
| ASELS | ASELSAN | 352.5 | -1.25 | -0.35 % | 2.555.065.364,00 | 353.75 | 359.5 | 352.25 |
| ASTOR | ASTOR ENERJI | 165.3 | -0.40 | -0.24 % | 931.665.886,90 | 165.70 | 168.4 | 165.3 |
| ASUZU | ANADOLU ISUZU | 38.62 | -0.20 | -0.52 % | 2.203.513,32 | 38.82 | 38.82 | 37.68 |
| ATAKP | ATAKEY PATATES | 40.96 | 1.32 | 3.33 % | 3.849.786,50 | 39.64 | 41.34 | 39.46 |
| AYDEM | AYDEM ENERJI | 23.04 | 0.34 | 1.50 % | 14.278.638,02 | 22.70 | 23.7 | 22.92 |
| AYGAZ | AYGAZ | 260.25 | -7.75 | -2.89 % | 84.811.234,50 | 268.00 | 265.25 | 256.25 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 11.07 | 0.52 | 4.93 % | 13.847.016,39 | 10.55 | 11.14 | 10.58 |
| BSOKE | BATICIM CIMENTO | 4.72 | 0.30 | 6.79 % | 56.391.640,62 | 4.42 | 4.82 | 4.59 |
| BTCIM | BATICIM BATI ANADOLU | 1.81 | 0.08 | 4.62 % | 107.075.150,10 | 1.73 | 1.84 | 1.77 |
| CANTE | CAN2 TERMIK | 1 | 0.04 | 4.17 % | 56.901.057,01 | 0.96 | 1 | 0.97 |
| CATES | CATES ELEKTRIK | 27.36 | 2.48 | 9.97 % | 4.286.901,60 | 24.88 | 27.36 | 27.36 |
| CCOLA | COCA COLA ICECEK | 71.25 | -0.60 | -0.84 % | 200.854.626,40 | 71.85 | 72.85 | 70.5 |
| CRDFA | CREDITWEST FAKTORING | 7.47 | -0.58 | -7.20 % | 13.385.140,37 | 8.05 | 7.89 | 7.25 |
| DGGYO | DOGUS GMYO | 23.3 | 0.56 | 2.46 % | 419.658,80 | 22.74 | 23.34 | 22.22 |
| DOAS | DOGUS OTOMOTIV | 132.8 | 1.40 | 1.07 % | 80.036.754,30 | 131.40 | 134 | 131.6 |
| DOHOL | DOGAN HOLDING | 17.43 | 0.16 | 0.93 % | 22.278.919,90 | 17.27 | 17.51 | 17.29 |
| ENJSA | ENERJISA ENERJI | 120.7 | 2.10 | 1.77 % | 65.323.533,00 | 118.60 | 121.3 | 119.7 |
| ENKAI | ENKA INSAAT | 81.25 | 0.00 | 0.00 % | 157.973.941,85 | 81.25 | 82 | 81.1 |
| EREGL | EREGLI DEMIR CELIK | 31.8 | -0.04 | -0.13 % | 573.485.316,40 | 31.84 | 32.18 | 31.78 |
| FROTO | FORD OTOSAN | 69.55 | 0.90 | 1.31 % | 181.028.767,50 | 68.65 | 70.2 | 68.7 |
| GARAN | GARANTI BANKASI | 139.8 | 2.30 | 1.67 % | 1.026.110.106,60 | 137.50 | 141.9 | 137.9 |
| GARFA | GARANTI FAKTORING | 22.54 | 0.44 | 1.99 % | 3.725.560,84 | 22.10 | 23 | 22.24 |
| GLYHO | GLOBAL YAT. HOLDING | 16.04 | 0.08 | 0.50 % | 15.053.641,17 | 15.96 | 16.32 | 15.99 |
| GWIND | GALATA WIND ENERJI | 18.21 | 0.26 | 1.45 % | 11.852.434,36 | 17.95 | 18.35 | 17.96 |
| HALKB | T. HALK BANKASI | 40.92 | 0.56 | 1.39 % | 147.066.924,30 | 40.36 | 41.18 | 40.44 |
| HLGYO | HALK GMYO | 3.74 | 0.05 | 1.36 % | 14.928.876,50 | 3.69 | 3.75 | 3.7 |
| HURGZ | HURRIYET GZT. | 3.87 | 0.20 | 5.45 % | 1.778.171,05 | 3.67 | 3.9 | 3.69 |
| IHEVA | IHLAS EV ALETLERI | 1.47 | 0.03 | 2.08 % | 651.715,41 | 1.44 | 1.49 | 1.44 |
| IHLAS | IHLAS HOLDING | 0.76 | 0.02 | 2.70 % | 8.098.981,28 | 0.74 | 0.77 | 0.73 |
| ISDMR | ISKENDERUN DEMIR CELIK | 52.8 | 0.10 | 0.19 % | 19.152.583,20 | 52.70 | 54 | 52.3 |
| ISFIN | IS FIN.KIR. | 16.18 | 0.22 | 1.38 % | 4.738.872,36 | 15.96 | 16.31 | 16 |
| KAYSE | KAYSERI SEKER FABRIKASI | 2.43 | 0.08 | 3.40 % | 8.481.592,90 | 2.35 | 2.44 | 2.38 |
| KFEIN | KAFEIN YAZILIM | 5.32 | 0.18 | 3.50 % | 1.494.951,26 | 5.14 | 5.34 | 5.2 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 20.48 | 0.55 | 2.76 % | 4.340.538,74 | 19.93 | 20.48 | 20.1 |
| KLSER | KALESERAMIK | 14.65 | 0.79 | 5.70 % | 3.255.436,56 | 13.86 | 14.66 | 13.89 |
| KMPUR | KIMTEKS POLIURETAN | 12.82 | 0.68 | 5.60 % | 3.316.431,21 | 12.14 | 12.9 | 12.2 |
| LIDFA | LIDER FAKTORING | 1.88 | 0.05 | 2.73 % | 6.118.276,94 | 1.83 | 1.9 | 1.84 |
| LILAK | LILA KAGIT | 19.01 | 0.33 | 1.77 % | 15.155.104,61 | 18.68 | 19.09 | 18.68 |
| LOGO | LOGO YAZILIM | 124 | 2.20 | 1.81 % | 7.472.579,90 | 121.80 | 124.5 | 121.8 |
| MGROS | MIGROS TICARET | 454 | 0.00 | 0.00 % | 170.015.994,75 | 454.00 | 458.25 | 451.75 |
| MHRGY | MHR GMYO | 1.7 | 0.03 | 1.80 % | 2.256.611,67 | 1.67 | 1.71 | 1.67 |
| NETAS | NETAS TELEKOM. | 70.5 | 1.20 | 1.73 % | 9.984.786,50 | 69.30 | 73.45 | 70.5 |
| NTGAZ | NATURELGAZ | 9.06 | 0.07 | 0.78 % | 38.650.912,00 | 8.99 | 9.14 | 8.97 |
| ODAS | ODAS ELEKTRIK | 4.77 | 0.11 | 2.36 % | 33.396.334,37 | 4.66 | 4.8 | 4.67 |
| ODINE | ODINE TEKNOLOJI | 56.7 | 3.75 | 7.08 % | 114.714.759,95 | 52.95 | 57.5 | 54 |
| ONRYT | ONUR TEKNOLOJI | 8.05 | 0.16 | 2.03 % | 2.970.619,24 | 7.89 | 8.12 | 7.89 |
| OTKAR | OTOKAR | 310.5 | -5.50 | -1.74 % | 35.143.079,25 | 316.00 | 316 | 308 |
| OYAKC | OYAK CIMENTO | 19.59 | 0.26 | 1.35 % | 45.128.351,77 | 19.33 | 19.7 | 19.3 |
| PGSUS | PEGASUS | 140 | 5.40 | 4.01 % | 479.085.603,90 | 134.60 | 141 | 137.4 |
| POLHO | POLISAN HOLDING | 15.28 | 0.43 | 2.90 % | 1.057.087,70 | 14.85 | 15.47 | 15.15 |
| PRKAB | TURK PRYSMIAN KABLO | 19.41 | 0.42 | 2.21 % | 10.290.362,54 | 18.99 | 19.88 | 19.08 |
| PRKME | PARK ELEK.MADENCILIK | 11.93 | 0.22 | 1.88 % | 2.557.062,65 | 11.71 | 11.99 | 11.71 |
| QUAGR | QUA GRANITE HAYAL YAPI | 1.51 | 0.10 | 7.09 % | 35.936.915,55 | 1.41 | 1.55 | 1.43 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 174.4 | -1.30 | -0.74 % | 63.531.418,00 | 175.70 | 179 | 173.9 |
| SEKFK | SEKER FIN. KIR. | 2.79 | 0.08 | 2.95 % | 1.404.532,00 | 2.71 | 2.81 | 2.73 |
| SISE | SISE CAM | 35.82 | 0.22 | 0.62 % | 175.552.191,84 | 35.60 | 36.16 | 35.72 |
| SKBNK | SEKERBANK | 3.44 | 0.12 | 3.61 % | 101.154.457,17 | 3.32 | 3.49 | 3.38 |
| TATGD | TAT GIDA | 15.24 | 0.12 | 0.79 % | 5.587.727,56 | 15.12 | 15.29 | 15.1 |
| TAVHL | TAV HAVALIMANLARI | 293.75 | 15.00 | 5.38 % | 497.965.206,50 | 278.75 | 294 | 282.5 |
| TOASO | TOFAS OTO. FAB. | 227.9 | 1.90 | 0.84 % | 83.510.122,10 | 226.00 | 230.1 | 225.7 |
| TRCAS | TURCAS HOLDING | 40.68 | -0.60 | -1.45 % | 5.139.932,42 | 41.28 | 41.26 | 40.12 |
| TSKB | T.S.K.B. | 9.89 | -0.01 | -0.10 % | 49.248.330,33 | 9.90 | 9.98 | 9.84 |
| TTKOM | TURK TELEKOM | 49.82 | 0.92 | 1.88 % | 288.169.377,22 | 48.90 | 50.15 | 49.4 |
| TTRAK | TURK TRAKTOR | 369 | -1.00 | -0.27 % | 4.089.369,25 | 370.00 | 370.75 | 367 |
| TUPRS | TUPRAS | 333.5 | -9.75 | -2.84 % | 1.952.954.600,50 | 343.25 | 337.5 | 329.75 |
| TURSG | TURKIYE SIGORTA | 3.55 | 0.00 | 0.00 % | 241.283.944,30 | 3.55 | 3.57 | 3.42 |
| VAKBN | VAKIFLAR BANKASI | 31.9 | 0.40 | 1.27 % | 211.231.056,94 | 31.50 | 32.3 | 31.42 |
| VESTL | VESTEL | 13.58 | 0.09 | 0.67 % | 98.821.469,49 | 13.49 | 14.2 | 13.38 |
| VKGYO | VAKIF GMYO | 1.53 | 0.03 | 2.00 % | 11.996.671,23 | 1.50 | 1.53 | 1.5 |
| YKBNK | YAPI VE KREDI BANK. | 36.54 | 0.66 | 1.84 % | 1.801.589.316,78 | 35.88 | 36.74 | 35.98 |
| YUNSA | YUNSA | 6.24 | 0.36 | 6.12 % | 37.875.147,01 | 5.88 | 6.46 | 6.05 |
| YYLGD | YAYLA GIDA | 6.81 | 0.16 | 2.41 % | 5.550.012,67 | 6.65 | 6.84 | 6.7 |
Borsa İstanbul Endeksleri
...
...
...
...
...