XKURY BIST KURUMSAL YÖNETİM
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
13205.74
En Düşük
13111.83
En Yüksek
13412.76
Önceki Kapanış
13297.14
Hacim(TL)
77,474,790,000
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 | 20.96 | -0.58 | -2.69 % | 708.077.365,16 | 21.54 | 22 | 20.94 |
| AGHOL | ANADOLU GRUBU HOLDING | 33.9 | -0.60 | -1.74 % | 123.099.760,84 | 34.50 | 35.4 | 33.06 |
| AKENR | AKENERJI | 10.56 | -0.29 | -2.67 % | 56.337.785,85 | 10.85 | 10.95 | 10.52 |
| AKMGY | AKMERKEZ GMYO | 242.8 | -0.30 | -0.12 % | 5.902.163,90 | 243.10 | 246 | 231.8 |
| AKSA | AKSA | 12.05 | 0.04 | 0.33 % | 351.225.534,94 | 12.01 | 12.23 | 11.81 |
| AKSEN | AKSA ENERJI | 105.8 | 1.40 | 1.34 % | 938.416.954,70 | 104.40 | 108.7 | 101 |
| AKSGY | AKIS GMYO | 9.36 | -0.17 | -1.78 % | 24.419.096,86 | 9.53 | 9.56 | 9.29 |
| ALARK | ALARKO HOLDING | 105.6 | -1.50 | -1.40 % | 241.511.810,40 | 107.10 | 108.5 | 105 |
| ALBRK | ALBARAKA TURK | 8.06 | -0.11 | -1.35 % | 61.995.587,53 | 8.17 | 8.23 | 8.03 |
| ANSGR | ANADOLU SIGORTA | 26.84 | -0.30 | -1.11 % | 105.215.649,44 | 27.14 | 27.26 | 26.4 |
| ARCLK | ARCELIK | 99 | 0.00 | 0.00 % | 96.974.653,45 | 99.00 | 99.65 | 98.25 |
| ARZUM | ARZUM EV ALETLERI | 1.82 | -0.05 | -2.67 % | 19.717.724,19 | 1.87 | 1.89 | 1.82 |
| ASELS | ASELSAN | 380.25 | 4.00 | 1.06 % | 16.406.279.040,75 | 376.25 | 391.25 | 371.5 |
| ASTOR | ASTOR ENERJI | 297 | -10.00 | -3.26 % | 6.968.848.381,75 | 307.00 | 311.75 | 295.75 |
| ASUZU | ANADOLU ISUZU | 52.6 | -1.50 | -2.77 % | 21.026.729,60 | 54.10 | 54.4 | 52.35 |
| ATAKP | ATAKEY PATATES | 53.2 | -0.30 | -0.56 % | 10.006.647,15 | 53.50 | 53.55 | 52.8 |
| AYDEM | AYDEM ENERJI | 25.4 | -1.04 | -3.93 % | 65.744.038,74 | 26.44 | 26.46 | 25.4 |
| AYGAZ | AYGAZ | 270.25 | -16.50 | -5.75 % | 418.081.486,75 | 286.75 | 287 | 270.25 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 16.81 | -0.17 | -1.00 % | 58.662.914,63 | 16.98 | 17.3 | 16.81 |
| BSOKE | BATICIM CIMENTO | 34.76 | -0.20 | -0.57 % | 116.462.412,18 | 34.96 | 35.14 | 34.04 |
| BTCIM | BATICIM BATI ANADOLU | 5.28 | 0.08 | 1.54 % | 1.867.469.168,49 | 5.20 | 5.43 | 5.07 |
| CANTE | CAN2 TERMIK | 1.28 | -0.03 | -2.29 % | 400.687.836,76 | 1.31 | 1.32 | 1.28 |
| CATES | CATES ELEKTRIK | 45.32 | 0.82 | 1.84 % | 340.787.613,08 | 44.50 | 48.4 | 44.92 |
| CCOLA | COCA COLA ICECEK | 91.15 | 0.05 | 0.05 % | 332.609.518,55 | 91.10 | 91.7 | 89.6 |
| CRDFA | CREDITWEST FAKTORING | 44.3 | -0.10 | -0.23 % | 50.206.758,20 | 44.40 | 44.7 | 43.96 |
| DGGYO | DOGUS GMYO | 38.3 | -0.90 | -2.30 % | 5.045.416,04 | 39.20 | 39.66 | 38.18 |
| DOAS | DOGUS OTOMOTIV | 186.3 | 0.40 | 0.22 % | 116.380.237,00 | 185.90 | 187.3 | 185.1 |
| DOHOL | DOGAN HOLDING | 21.18 | -0.22 | -1.03 % | 288.574.598,66 | 21.40 | 21.78 | 20.7 |
| ENJSA | ENERJISA ENERJI | 105.4 | -3.00 | -2.77 % | 371.883.369,10 | 108.40 | 109 | 104.6 |
| ENKAI | ENKA INSAAT | 88.8 | -1.15 | -1.28 % | 743.315.611,95 | 89.95 | 90.35 | 88.25 |
| EREGL | EREGLI DEMIR CELIK | 43.28 | -0.92 | -2.08 % | 6.246.595.064,56 | 44.20 | 44.7 | 42.84 |
| FROTO | FORD OTOSAN | 79 | -0.40 | -0.50 % | 1.567.653.518,90 | 79.40 | 79.65 | 78.45 |
| GARAN | GARANTI BANKASI | 126 | 1.00 | 0.80 % | 2.553.134.042,40 | 125.00 | 126.7 | 124.9 |
| GARFA | GARANTI FAKTORING | 27.96 | -0.18 | -0.64 % | 18.186.635,10 | 28.14 | 28.26 | 27.82 |
| GLYHO | GLOBAL YAT. HOLDING | 16.91 | -0.65 | -3.70 % | 73.577.661,79 | 17.56 | 17.55 | 16.83 |
| GWIND | GALATA WIND ENERJI | 25.38 | -0.46 | -1.78 % | 158.933.016,38 | 25.84 | 25.8 | 24.9 |
| HALKB | T. HALK BANKASI | 35.98 | -0.46 | -1.26 % | 1.527.659.599,80 | 36.44 | 36.78 | 35.78 |
| HLGYO | HALK GMYO | 4.87 | -0.16 | -3.18 % | 89.760.231,16 | 5.03 | 5.11 | 4.86 |
| HURGZ | HURRIYET GZT. | 6.88 | 0.39 | 6.01 % | 188.039.996,40 | 6.49 | 7.13 | 6.28 |
| IHEVA | IHLAS EV ALETLERI | 2.02 | 0.01 | 0.50 % | 1.386.587,56 | 2.01 | 2.05 | 2 |
| IHLAS | IHLAS HOLDING | 1.07 | -0.01 | -0.93 % | 81.568.190,16 | 1.08 | 1.09 | 1.06 |
| ISDMR | ISKENDERUN DEMIR CELIK | 55.55 | -1.10 | -1.94 % | 83.015.791,45 | 56.65 | 57 | 54.65 |
| ISFIN | IS FIN.KIR. | 19.44 | 0.03 | 0.15 % | 50.121.725,16 | 19.41 | 19.59 | 19.1 |
| KAYSE | KAYSERI SEKER FABRIKASI | 4.08 | -0.01 | -0.24 % | 27.055.889,79 | 4.09 | 4.12 | 4.05 |
| KFEIN | KAFEIN YAZILIM | 8.92 | -0.28 | -3.04 % | 66.478.412,26 | 9.20 | 9.26 | 8.78 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 26.94 | 0.22 | 0.82 % | 35.687.493,48 | 26.72 | 27.1 | 26.5 |
| KLSER | KALESERAMIK | 25.66 | -0.30 | -1.16 % | 21.901.617,56 | 25.96 | 26.1 | 25.56 |
| KMPUR | KIMTEKS POLIURETAN | 21.78 | 1.56 | 7.72 % | 148.130.469,71 | 20.22 | 22.2 | 19.9 |
| LIDFA | LIDER FAKTORING | 3 | -0.01 | -0.33 % | 18.774.699,71 | 3.01 | 3.03 | 2.96 |
| LILAK | LILA KAGIT | 30.16 | -0.76 | -2.46 % | 58.710.114,50 | 30.92 | 31.1 | 30.06 |
| LOGO | LOGO YAZILIM | 133.6 | -0.90 | -0.67 % | 54.659.798,30 | 134.50 | 135 | 132.5 |
| MGROS | MIGROS TICARET | 623 | -7.50 | -1.19 % | 915.341.924,00 | 630.50 | 636 | 619.5 |
| MHRGY | MHR GMYO | 3.74 | 0.16 | 4.47 % | 65.877.072,74 | 3.58 | 3.86 | 3.62 |
| NETAS | NETAS TELEKOM. | 64.05 | -2.50 | -3.76 % | 21.138.492,50 | 66.55 | 67.8 | 64.05 |
| NTGAZ | NATURELGAZ | 11.33 | -0.28 | -2.41 % | 31.843.586,37 | 11.61 | 11.72 | 11.27 |
| ODAS | ODAS ELEKTRIK | 8.52 | -0.62 | -6.78 % | 964.707.881,07 | 9.14 | 9.26 | 8.5 |
| ODINE | ODINE TEKNOLOJI | 2470 | 130.00 | 5.56 % | 809.352.033,00 | 2340.00 | 2470 | 2292 |
| ONRYT | ONUR TEKNOLOJI | 60.05 | -1.10 | -1.80 % | 43.151.892,10 | 61.15 | 61.5 | 60.05 |
| OTKAR | OTOKAR | 327 | -6.00 | -1.80 % | 207.996.041,75 | 333.00 | 342 | 324 |
| OYAKC | OYAK CIMENTO | 21.3 | 0.48 | 2.31 % | 522.547.769,30 | 20.82 | 21.64 | 20.44 |
| PETUN | PINAR ET VE UN | 11.49 | -0.11 | -0.95 % | 7.680.759,46 | 11.60 | 11.66 | 11.46 |
| PGSUS | PEGASUS | 161.6 | 1.20 | 0.75 % | 1.577.006.623,80 | 160.40 | 163 | 159.9 |
| PINSU | PINAR SU | 11.05 | -0.28 | -2.47 % | 30.418.658,07 | 11.33 | 11.35 | 11.04 |
| PNSUT | PINAR SUT | 11.42 | -0.24 | -2.06 % | 23.994.354,32 | 11.66 | 11.69 | 11.4 |
| POLHO | POLISAN HOLDING | 21.42 | -0.74 | -3.34 % | 56.724.610,50 | 22.16 | 22.3 | 21.4 |
| PRKAB | TURK PRYSMIAN KABLO | 35.24 | -0.50 | -1.40 % | 15.467.712,58 | 35.74 | 36.1 | 35.14 |
| PRKME | PARK ELEK.MADENCILIK | 17.75 | -0.40 | -2.20 % | 59.015.098,73 | 18.15 | 18.41 | 17.62 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.92 | 0.03 | 0.77 % | 287.047.972,26 | 3.89 | 3.96 | 3.81 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 202 | -4.00 | -1.94 % | 220.807.741,90 | 206.00 | 207 | 201.6 |
| SEKFK | SEKER FIN. KIR. | 5.15 | -0.12 | -2.28 % | 4.185.042,77 | 5.27 | 5.25 | 5.01 |
| SISE | SISE CAM | 43.42 | -0.26 | -0.60 % | 1.740.503.177,10 | 43.68 | 44.02 | 42.96 |
| SKBNK | SEKERBANK | 11.76 | -1.30 | -9.95 % | 39.650.204,16 | 13.06 | 11.76 | 11.76 |
| TATGD | TAT GIDA | 19.51 | -0.25 | -1.27 % | 102.960.290,42 | 19.76 | 19.97 | 19.14 |
| TAVHL | TAV HAVALIMANLARI | 259.5 | 0.25 | 0.10 % | 859.537.919,50 | 259.25 | 262 | 256.25 |
| TOASO | TOFAS OTO. FAB. | 281 | -5.25 | -1.83 % | 1.050.382.716,00 | 286.25 | 287.25 | 278.5 |
| TRCAS | TURCAS HOLDING | 45.94 | -0.94 | -2.01 % | 50.386.473,04 | 46.88 | 47.28 | 45.56 |
| TSKB | T.S.K.B. | 11.43 | 0.15 | 1.33 % | 162.273.860,30 | 11.28 | 11.47 | 11.27 |
| TTKOM | TURK TELEKOM | 54 | -1.65 | -2.96 % | 2.875.420.268,00 | 55.65 | 55.95 | 53.15 |
| TTRAK | TURK TRAKTOR | 411.5 | -0.75 | -0.18 % | 42.198.353,25 | 412.25 | 414 | 407.5 |
| TUPRS | TUPRAS | 304.25 | -10.25 | -3.26 % | 8.795.204.413,25 | 314.50 | 314.25 | 303 |
| TURSG | TURKIYE SIGORTA | 6.62 | -0.05 | -0.75 % | 259.629.945,31 | 6.67 | 6.71 | 6.56 |
| VAKBN | VAKIFLAR BANKASI | 30.24 | -0.20 | -0.66 % | 753.670.012,20 | 30.44 | 30.72 | 30.04 |
| VESTL | VESTEL | 24.42 | 0.08 | 0.33 % | 253.493.906,98 | 24.34 | 25.32 | 24.1 |
| VKGYO | VAKIF GMYO | 2.64 | -0.03 | -1.12 % | 21.754.400,24 | 2.67 | 2.67 | 2.62 |
| YKBNK | YAPI VE KREDI BANK. | 33.36 | 0.10 | 0.30 % | 9.399.279.690,26 | 33.26 | 33.86 | 33.06 |
| YUNSA | YUNSA | 8.86 | -0.19 | -2.10 % | 27.190.361,63 | 9.05 | 9.1 | 8.82 |
| YYLGD | YAYLA GIDA | 10.47 | -0.09 | -0.85 % | 36.664.816,76 | 10.56 | 10.65 | 10.43 |
Borsa İstanbul Endeksleri
...
...
...
...
...