XKURY BIST KURUMSAL YÖNETİM
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
11703.21
En Düşük
11616.23
En Yüksek
11789.69
Önceki Kapanış
11771.36
Hacim(TL)
45,655,380,000
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 | 18.07 | -0.17 | -0.93 % | 453.495.335,59 | 18.24 | 18.34 | 17.94 |
| AGHOL | ANADOLU GRUBU HOLDING | 31.36 | -1.00 | -3.09 % | 121.041.808,78 | 32.36 | 32.4 | 31.14 |
| AKENR | AKENERJI | 7.52 | -0.03 | -0.40 % | 12.408.883,38 | 7.55 | 7.64 | 7.49 |
| AKMGY | AKMERKEZ GMYO | 204.4 | -0.60 | -0.29 % | 4.558.888,20 | 205.00 | 207.2 | 202 |
| AKSA | AKSA | 10.19 | 0.01 | 0.10 % | 84.686.032,19 | 10.18 | 10.27 | 10.11 |
| AKSEN | AKSA ENERJI | 71.4 | -1.50 | -2.06 % | 168.549.355,65 | 72.90 | 73.85 | 71.4 |
| AKSGY | AKIS GMYO | 9.22 | -0.18 | -1.91 % | 81.821.190,58 | 9.40 | 9.4 | 9.17 |
| ALARK | ALARKO HOLDING | 109.1 | 0.80 | 0.74 % | 270.545.344,70 | 108.30 | 109.5 | 107 |
| ALBRK | ALBARAKA TURK | 8.78 | -0.02 | -0.23 % | 46.177.131,48 | 8.80 | 8.87 | 8.73 |
| ANSGR | ANADOLU SIGORTA | 23.5 | -0.70 | -2.89 % | 200.619.842,18 | 24.20 | 24.32 | 23.36 |
| ARCLK | ARCELIK | 76.55 | 0.00 | 0.00 % | 66.651.059,65 | 76.55 | 77 | 75.5 |
| ARZUM | ARZUM EV ALETLERI | 1.18 | 0.00 | 0.00 % | 3.985.943,29 | 1.18 | 1.19 | 1.16 |
| ASELS | ASELSAN | 351 | 3.00 | 0.86 % | 7.447.955.091,25 | 348.00 | 351.25 | 342.5 |
| ASTOR | ASTOR ENERJI | 183.2 | -7.60 | -3.98 % | 6.790.792.861,60 | 190.80 | 192 | 182.9 |
| ASUZU | ANADOLU ISUZU | 41.66 | 0.42 | 1.02 % | 7.298.415,64 | 41.24 | 42.9 | 41.24 |
| ATAKP | ATAKEY PATATES | 32.5 | -0.08 | -0.25 % | 7.233.227,38 | 32.58 | 32.98 | 32.1 |
| AYDEM | AYDEM ENERJI | 23.96 | -0.12 | -0.50 % | 22.085.761,06 | 24.08 | 24.08 | 23.52 |
| AYGAZ | AYGAZ | 288.5 | -3.00 | -1.03 % | 120.989.771,00 | 291.50 | 292 | 284.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 9.73 | -0.17 | -1.72 % | 39.192.761,03 | 9.90 | 10.56 | 9.73 |
| BSOKE | BATICIM CIMENTO | 5.88 | -0.03 | -0.51 % | 63.224.620,57 | 5.91 | 5.98 | 5.62 |
| BTCIM | BATICIM BATI ANADOLU | 1.93 | 0.00 | 0.00 % | 170.096.303,30 | 1.93 | 1.95 | 1.89 |
| CANTE | CAN2 TERMIK | 1.05 | -0.01 | -0.94 % | 117.721.504,27 | 1.06 | 1.06 | 1.03 |
| CATES | CATES ELEKTRIK | 28.7 | 0.32 | 1.13 % | 26.271.384,68 | 28.38 | 29.36 | 27.74 |
| CCOLA | COCA COLA ICECEK | 79.75 | -1.30 | -1.60 % | 399.806.063,95 | 81.05 | 82 | 79.65 |
| CRDFA | CREDITWEST FAKTORING | 17.3 | 0.41 | 2.43 % | 68.141.049,59 | 16.89 | 18 | 15.21 |
| DGGYO | DOGUS GMYO | 26.72 | -0.66 | -2.41 % | 1.317.371,20 | 27.38 | 27.38 | 26.26 |
| DOAS | DOGUS OTOMOTIV | 141.1 | -0.10 | -0.07 % | 63.546.492,50 | 141.20 | 142.4 | 140.4 |
| DOHOL | DOGAN HOLDING | 17.8 | -0.28 | -1.55 % | 169.102.210,04 | 18.08 | 18.15 | 17.68 |
| ENJSA | ENERJISA ENERJI | 114.7 | 1.90 | 1.68 % | 245.636.701,20 | 112.80 | 114.7 | 112.1 |
| ENKAI | ENKA INSAAT | 77.8 | -1.95 | -2.45 % | 746.662.346,85 | 79.75 | 79.45 | 77.45 |
| EREGL | EREGLI DEMIR CELIK | 37.4 | 0.30 | 0.81 % | 1.775.534.151,00 | 37.10 | 37.4 | 36.66 |
| FROTO | FORD OTOSAN | 70.75 | -1.10 | -1.53 % | 1.100.864.750,70 | 71.85 | 72.1 | 70.75 |
| GARAN | GARANTI BANKASI | 133.9 | 3.40 | 2.61 % | 3.138.256.131,50 | 130.50 | 133.9 | 129.9 |
| GARFA | GARANTI FAKTORING | 22.12 | -0.26 | -1.16 % | 8.868.847,76 | 22.38 | 22.46 | 22 |
| GLYHO | GLOBAL YAT. HOLDING | 17.41 | -0.30 | -1.69 % | 46.698.966,01 | 17.71 | 17.9 | 17.32 |
| GWIND | GALATA WIND ENERJI | 19.38 | -0.10 | -0.51 % | 23.986.600,31 | 19.48 | 19.58 | 19.31 |
| HALKB | T. HALK BANKASI | 43.4 | 0.34 | 0.79 % | 551.476.757,00 | 43.06 | 43.58 | 42.26 |
| HLGYO | HALK GMYO | 4.11 | 0.00 | 0.00 % | 55.014.249,17 | 4.11 | 4.13 | 4.06 |
| HURGZ | HURRIYET GZT. | 4.57 | 0.03 | 0.66 % | 12.461.923,80 | 4.54 | 4.67 | 4.51 |
| IHEVA | IHLAS EV ALETLERI | 1.51 | -0.01 | -0.66 % | 599.638,15 | 1.52 | 1.52 | 1.48 |
| IHLAS | IHLAS HOLDING | 0.84 | 0.01 | 1.20 % | 76.713.372,44 | 0.83 | 0.86 | 0.81 |
| ISDMR | ISKENDERUN DEMIR CELIK | 61.25 | -0.10 | -0.16 % | 59.102.298,05 | 61.35 | 61.95 | 60.5 |
| ISFIN | IS FIN.KIR. | 15.84 | -0.16 | -1.00 % | 27.156.334,65 | 16.00 | 16.16 | 15.64 |
| KAYSE | KAYSERI SEKER FABRIKASI | 2.82 | -0.09 | -3.09 % | 16.787.629,04 | 2.91 | 2.92 | 2.77 |
| KFEIN | KAFEIN YAZILIM | 5.62 | -0.02 | -0.35 % | 7.810.685,36 | 5.64 | 5.69 | 5.51 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 20.62 | -0.28 | -1.34 % | 9.911.007,58 | 20.90 | 21.4 | 20.54 |
| KLSER | KALESERAMIK | 18.13 | -0.31 | -1.68 % | 9.652.724,20 | 18.44 | 18.5 | 18.09 |
| KMPUR | KIMTEKS POLIURETAN | 13.62 | -0.16 | -1.16 % | 7.227.058,31 | 13.78 | 13.95 | 13.5 |
| LIDFA | LIDER FAKTORING | 1.67 | -0.01 | -0.60 % | 15.962.286,02 | 1.68 | 1.68 | 1.65 |
| LILAK | LILA KAGIT | 23.04 | -0.60 | -2.54 % | 71.173.034,46 | 23.64 | 23.92 | 22.9 |
| LOGO | LOGO YAZILIM | 133.1 | 0.90 | 0.68 % | 46.521.753,30 | 132.20 | 134.6 | 131 |
| MGROS | MIGROS TICARET | 470 | -14.75 | -3.04 % | 1.938.726.989,00 | 484.75 | 484.5 | 468.75 |
| MHRGY | MHR GMYO | 1.8 | -0.07 | -3.74 % | 7.059.447,21 | 1.87 | 1.87 | 1.8 |
| NETAS | NETAS TELEKOM. | 75 | -1.60 | -2.09 % | 38.194.872,90 | 76.60 | 76 | 73.15 |
| NTGAZ | NATURELGAZ | 10.24 | -0.10 | -0.97 % | 47.655.180,87 | 10.34 | 10.42 | 10.16 |
| ODAS | ODAS ELEKTRIK | 5.73 | -0.01 | -0.17 % | 125.535.556,20 | 5.74 | 5.83 | 5.64 |
| ODINE | ODINE TEKNOLOJI | 70.1 | -7.75 | -9.96 % | 1.008.304.006,35 | 77.85 | 79.95 | 70.1 |
| ONRYT | ONUR TEKNOLOJI | 8.86 | -0.07 | -0.78 % | 10.886.202,04 | 8.93 | 8.96 | 8.8 |
| OTKAR | OTOKAR | 323 | -4.00 | -1.22 % | 75.315.285,75 | 327.00 | 326.5 | 320.75 |
| OYAKC | OYAK CIMENTO | 19.88 | -0.32 | -1.58 % | 136.148.255,18 | 20.20 | 20.28 | 19.8 |
| PGSUS | PEGASUS | 129.4 | -0.30 | -0.23 % | 587.892.982,00 | 129.70 | 131.6 | 128.7 |
| POLHO | POLISAN HOLDING | 16.92 | -0.23 | -1.34 % | 13.398.561,08 | 17.15 | 17.44 | 16.66 |
| PRKAB | TURK PRYSMIAN KABLO | 23.1 | -0.44 | -1.87 % | 6.885.695,06 | 23.54 | 23.48 | 23 |
| PRKME | PARK ELEK.MADENCILIK | 13.73 | -0.02 | -0.15 % | 13.700.587,94 | 13.75 | 14.14 | 13.71 |
| QUAGR | QUA GRANITE HAYAL YAPI | 1.7 | -0.04 | -2.30 % | 69.248.296,06 | 1.74 | 1.82 | 1.69 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 195.8 | 2.20 | 1.14 % | 138.044.045,70 | 193.60 | 196.8 | 192.5 |
| SEKFK | SEKER FIN. KIR. | 3.95 | -0.02 | -0.50 % | 1.581.765,61 | 3.97 | 4.02 | 3.88 |
| SISE | SISE CAM | 37.26 | -0.16 | -0.43 % | 784.036.619,42 | 37.42 | 37.76 | 36.96 |
| SKBNK | SEKERBANK | 5.1 | -0.04 | -0.78 % | 136.584.867,03 | 5.14 | 5.19 | 5.05 |
| TATGD | TAT GIDA | 14.84 | -0.41 | -2.69 % | 28.895.810,88 | 15.25 | 15.27 | 14.72 |
| TAVHL | TAV HAVALIMANLARI | 271 | -0.25 | -0.09 % | 513.780.370,00 | 271.25 | 275 | 268.75 |
| TOASO | TOFAS OTO. FAB. | 246.3 | -3.95 | -1.58 % | 611.380.409,25 | 250.25 | 251.5 | 243.8 |
| TRCAS | TURCAS HOLDING | 43.56 | -0.78 | -1.76 % | 21.545.525,14 | 44.34 | 44.24 | 42.38 |
| TSKB | T.S.K.B. | 9.72 | -0.15 | -1.52 % | 369.975.865,16 | 9.87 | 9.99 | 9.67 |
| TTKOM | TURK TELEKOM | 52.3 | -0.20 | -0.38 % | 895.656.765,10 | 52.50 | 53.1 | 52 |
| TTRAK | TURK TRAKTOR | 374 | -5.75 | -1.51 % | 44.616.249,25 | 379.75 | 385.25 | 371.5 |
| TUPRS | TUPRAS | 384.5 | -6.50 | -1.66 % | 5.903.936.179,50 | 391.00 | 390 | 380.25 |
| TURSG | TURKIYE SIGORTA | 5.4 | -0.11 | -2.00 % | 481.300.610,54 | 5.51 | 5.47 | 5.3 |
| VAKBN | VAKIFLAR BANKASI | 34.08 | -0.16 | -0.47 % | 987.582.206,64 | 34.24 | 34.68 | 33.6 |
| VESTL | VESTEL | 17.21 | 0.43 | 2.56 % | 82.990.981,77 | 16.78 | 17.59 | 16.58 |
| VKGYO | VAKIF GMYO | 1.62 | -0.02 | -1.22 % | 20.401.840,30 | 1.64 | 1.65 | 1.6 |
| YKBNK | YAPI VE KREDI BANK. | 36.3 | 0.36 | 1.00 % | 5.214.670.071,44 | 35.94 | 36.56 | 35.66 |
| YUNSA | YUNSA | 5.94 | -0.05 | -0.83 % | 13.186.451,66 | 5.99 | 5.99 | 5.9 |
| YYLGD | YAYLA GIDA | 7.31 | -0.03 | -0.41 % | 11.150.015,59 | 7.34 | 7.42 | 7.28 |
Borsa İstanbul Endeksleri
...
...
...
...
...