XKURY BIST KURUMSAL YÖNETİM
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
13574.17
En Düşük
13480.19
En Yüksek
13688.68
Önceki Kapanış
13558.01
Hacim(TL)
89,524,830,000
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 | 19.33 | 0.08 | 0.42 % | 2.002.676.592,04 | 19.25 | 19.44 | 19.1 |
| AGHOL | ANADOLU GRUBU HOLDING | 31.14 | -0.78 | -2.44 % | 240.636.495,54 | 31.92 | 32.9 | 31.14 |
| AKENR | AKENERJI | 11.12 | 1.01 | 9.99 % | 85.312.481,30 | 10.11 | 11.12 | 10.34 |
| AKMGY | AKMERKEZ GMYO | 275 | 16.75 | 6.49 % | 33.198.515,75 | 258.25 | 275 | 254 |
| AKSA | AKSA | 11.74 | -0.55 | -4.48 % | 571.632.655,36 | 12.29 | 12.09 | 11.72 |
| AKSEN | AKSA ENERJI | 86.25 | 2.45 | 2.92 % | 973.411.769,65 | 83.80 | 86.4 | 82 |
| AKSGY | AKIS GMYO | 9.8 | 0.13 | 1.34 % | 71.709.741,97 | 9.67 | 9.84 | 9.61 |
| ALARK | ALARKO HOLDING | 103.4 | 0.90 | 0.88 % | 259.825.467,00 | 102.50 | 105 | 102.4 |
| ALBRK | ALBARAKA TURK | 8.26 | 0.02 | 0.24 % | 95.791.278,92 | 8.24 | 8.33 | 8.19 |
| ANSGR | ANADOLU SIGORTA | 28.68 | -0.12 | -0.42 % | 120.764.550,00 | 28.80 | 28.96 | 28.46 |
| ARCLK | ARCELIK | 95.35 | 0.70 | 0.74 % | 106.746.179,75 | 94.65 | 95.35 | 94.45 |
| ARZUM | ARZUM EV ALETLERI | 1.7 | 0.08 | 4.94 % | 93.980.694,63 | 1.62 | 1.78 | 1.61 |
| ASELS | ASELSAN | 387.5 | -8.25 | -2.08 % | 21.660.929.790,00 | 395.75 | 407.5 | 387.5 |
| ASTOR | ASTOR ENERJI | 342.25 | -3.25 | -0.94 % | 9.980.260.726,50 | 345.50 | 348.75 | 336.25 |
| ASUZU | ANADOLU ISUZU | 47.02 | 0.06 | 0.13 % | 18.672.337,88 | 46.96 | 47.36 | 46.96 |
| ATAKP | ATAKEY PATATES | 44.7 | -0.70 | -1.54 % | 14.471.574,84 | 45.40 | 45.8 | 44.7 |
| AYDEM | AYDEM ENERJI | 25.2 | -0.54 | -2.10 % | 379.628.994,78 | 25.74 | 27 | 24.88 |
| AYGAZ | AYGAZ | 312 | 20.75 | 7.12 % | 595.455.482,00 | 291.25 | 313.75 | 291.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.45 | 0.10 | 0.58 % | 76.616.072,73 | 17.35 | 17.68 | 17.03 |
| BSOKE | BATICIM CIMENTO | 34.04 | -0.96 | -2.74 % | 87.448.580,02 | 35.00 | 35.5 | 33.8 |
| BTCIM | BATICIM BATI ANADOLU | 4.71 | 0.02 | 0.43 % | 492.907.882,04 | 4.69 | 4.75 | 4.65 |
| CANTE | CAN2 TERMIK | 1.19 | 0.01 | 0.85 % | 179.565.627,56 | 1.18 | 1.2 | 1.18 |
| CATES | CATES ELEKTRIK | 51.95 | 1.90 | 3.80 % | 126.270.602,20 | 50.05 | 52.4 | 50.05 |
| CCOLA | COCA COLA ICECEK | 82.2 | -2.75 | -3.24 % | 480.668.006,60 | 84.95 | 85.3 | 82.1 |
| CRDFA | CREDITWEST FAKTORING | 28.48 | -0.48 | -1.66 % | 47.569.027,32 | 28.96 | 29.32 | 27.64 |
| DGGYO | DOGUS GMYO | 36.44 | 3.30 | 9.96 % | 12.688.892,46 | 33.14 | 36.44 | 32.5 |
| DOAS | DOGUS OTOMOTIV | 171.2 | -3.30 | -1.89 % | 164.107.294,00 | 174.50 | 175 | 170.9 |
| DOHOL | DOGAN HOLDING | 20.86 | -0.26 | -1.23 % | 257.025.664,28 | 21.12 | 21.56 | 20.82 |
| ENJSA | ENERJISA ENERJI | 106.2 | -1.20 | -1.12 % | 384.870.053,40 | 107.40 | 109.3 | 105.9 |
| ENKAI | ENKA INSAAT | 87.65 | 1.80 | 2.10 % | 1.292.897.751,00 | 85.85 | 87.7 | 85.85 |
| EREGL | EREGLI DEMIR CELIK | 37.38 | -0.86 | -2.25 % | 7.095.562.696,48 | 38.24 | 39.02 | 37.18 |
| FROTO | FORD OTOSAN | 79.1 | -0.60 | -0.75 % | 1.406.945.392,40 | 79.70 | 80.7 | 78.8 |
| GARAN | GARANTI BANKASI | 131 | 1.40 | 1.08 % | 4.548.468.707,70 | 129.60 | 131.3 | 129.2 |
| GARFA | GARANTI FAKTORING | 26.4 | 0.34 | 1.30 % | 36.739.460,68 | 26.06 | 26.7 | 26.16 |
| GLYHO | GLOBAL YAT. HOLDING | 17.13 | -0.23 | -1.32 % | 45.797.592,88 | 17.36 | 17.39 | 17.05 |
| GWIND | GALATA WIND ENERJI | 22.94 | -0.04 | -0.17 % | 61.608.212,04 | 22.98 | 23.12 | 22.94 |
| HALKB | T. HALK BANKASI | 34.18 | -0.46 | -1.33 % | 1.015.803.117,52 | 34.64 | 34.9 | 34.18 |
| HLGYO | HALK GMYO | 4.52 | -0.01 | -0.22 % | 54.745.478,32 | 4.53 | 4.58 | 4.5 |
| HURGZ | HURRIYET GZT. | 7.68 | -0.10 | -1.29 % | 63.922.934,58 | 7.78 | 8.04 | 7.63 |
| IHEVA | IHLAS EV ALETLERI | 2.01 | -0.01 | -0.50 % | 2.644.194,71 | 2.02 | 2.02 | 1.98 |
| IHLAS | IHLAS HOLDING | 1.07 | -0.06 | -5.31 % | 312.699.060,42 | 1.13 | 1.15 | 1.06 |
| ISDMR | ISKENDERUN DEMIR CELIK | 51.1 | 0.20 | 0.39 % | 79.499.556,50 | 50.90 | 51.9 | 50.5 |
| ISFIN | IS FIN.KIR. | 20.68 | -0.02 | -0.10 % | 41.319.613,00 | 20.70 | 21.18 | 20.68 |
| KAYSE | KAYSERI SEKER FABRIKASI | 3.81 | 0.03 | 0.79 % | 34.380.234,58 | 3.78 | 3.83 | 3.78 |
| KFEIN | KAFEIN YAZILIM | 8.6 | 0.25 | 2.99 % | 34.751.113,34 | 8.35 | 8.65 | 8.38 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 26.24 | 0.50 | 1.94 % | 42.033.741,42 | 25.74 | 26.36 | 25.7 |
| KLSER | KALESERAMIK | 25.1 | 0.42 | 1.70 % | 92.316.923,22 | 24.68 | 25.82 | 25.08 |
| KMPUR | KIMTEKS POLIURETAN | 21.1 | -0.92 | -4.18 % | 47.377.589,66 | 22.02 | 22.18 | 21 |
| LIDFA | LIDER FAKTORING | 2.75 | 0.09 | 3.38 % | 76.148.094,70 | 2.66 | 2.88 | 2.7 |
| LILAK | LILA KAGIT | 29.12 | -0.60 | -2.02 % | 58.520.802,96 | 29.72 | 29.98 | 29 |
| LOGO | LOGO YAZILIM | 136.5 | 2.10 | 1.56 % | 72.714.620,60 | 134.40 | 136.6 | 134.2 |
| MGROS | MIGROS TICARET | 555 | 3.00 | 0.54 % | 3.066.857.652,00 | 552.00 | 563 | 550 |
| MHRGY | MHR GMYO | 3.36 | 0.01 | 0.30 % | 11.752.523,68 | 3.35 | 3.44 | 3.34 |
| NETAS | NETAS TELEKOM. | 62.1 | -1.15 | -1.82 % | 13.688.310,90 | 63.25 | 63.45 | 61.8 |
| NTGAZ | NATURELGAZ | 10.89 | 0.70 | 6.87 % | 83.760.765,38 | 10.19 | 11.07 | 10.2 |
| ODAS | ODAS ELEKTRIK | 7.49 | -0.01 | -0.13 % | 324.260.196,56 | 7.50 | 7.62 | 7.36 |
| ODINE | ODINE TEKNOLOJI | 3260 | 70.00 | 2.19 % | 1.679.544.745,00 | 3190.00 | 3260 | 2975 |
| ONRYT | ONUR TEKNOLOJI | 58.85 | -0.25 | -0.42 % | 31.470.306,85 | 59.10 | 60 | 58.5 |
| OTKAR | OTOKAR | 311.75 | -9.00 | -2.81 % | 150.787.639,00 | 320.75 | 321.75 | 311.75 |
| OYAKC | OYAK CIMENTO | 21.82 | 0.30 | 1.39 % | 436.832.789,34 | 21.52 | 22 | 21.36 |
| PETUN | PINAR ET VE UN | 11.11 | 0.18 | 1.65 % | 13.486.664,74 | 10.93 | 11.12 | 10.9 |
| PGSUS | PEGASUS | 151.7 | -0.50 | -0.33 % | 1.227.008.196,70 | 152.20 | 153.3 | 150.6 |
| POLHO | POLISAN HOLDING | 22.32 | 0.00 | 0.00 % | 60.447.440,16 | 22.32 | 22.68 | 22.24 |
| PRKAB | TURK PRYSMIAN KABLO | 33.24 | 0.04 | 0.12 % | 13.761.010,80 | 33.20 | 33.96 | 33.02 |
| PRKME | PARK ELEK.MADENCILIK | 19.9 | 0.94 | 4.96 % | 75.522.696,31 | 18.96 | 20.22 | 19 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.18 | -0.06 | -1.85 % | 111.546.121,14 | 3.24 | 3.29 | 3.15 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 209.4 | 9.40 | 4.70 % | 997.767.010,70 | 200.00 | 210 | 200.5 |
| SEKFK | SEKER FIN. KIR. | 4.89 | -0.03 | -0.61 % | 6.784.379,74 | 4.92 | 4.97 | 4.75 |
| SISE | SISE CAM | 41.4 | -0.24 | -0.58 % | 2.361.606.970,10 | 41.64 | 42.58 | 41.32 |
| SKBNK | SEKERBANK | 5.97 | -0.06 | -1.00 % | 326.715.878,34 | 6.03 | 6.05 | 5.97 |
| TATGD | TAT GIDA | 18.6 | 0.63 | 3.51 % | 54.829.573,57 | 17.97 | 18.93 | 17.98 |
| TAVHL | TAV HAVALIMANLARI | 276 | -2.75 | -0.99 % | 577.593.798,25 | 278.75 | 282.25 | 276 |
| TOASO | TOFAS OTO. FAB. | 268.5 | -1.25 | -0.46 % | 1.020.033.521,25 | 269.75 | 275 | 265 |
| TRCAS | TURCAS HOLDING | 46.56 | 2.22 | 5.01 % | 74.791.471,24 | 44.34 | 46.7 | 44.34 |
| TSKB | T.S.K.B. | 11 | 0.05 | 0.46 % | 102.414.595,01 | 10.95 | 11.09 | 10.95 |
| TTKOM | TURK TELEKOM | 54.5 | -0.45 | -0.82 % | 1.976.987.106,35 | 54.95 | 55.5 | 54.3 |
| TTRAK | TURK TRAKTOR | 414 | 3.00 | 0.73 % | 48.076.721,00 | 411.00 | 415.75 | 407 |
| TUPRS | TUPRAS | 361.75 | 15.75 | 4.55 % | 12.392.781.881,00 | 346.00 | 364.5 | 345.75 |
| TURSG | TURKIYE SIGORTA | 6.28 | 0.06 | 0.96 % | 260.001.990,49 | 6.22 | 6.33 | 6.22 |
| VAKBN | VAKIFLAR BANKASI | 30.76 | -0.28 | -0.90 % | 800.911.714,20 | 31.04 | 31.36 | 30.62 |
| VESTL | VESTEL | 22.24 | -0.42 | -1.85 % | 77.745.573,32 | 22.66 | 22.78 | 22.24 |
| VKGYO | VAKIF GMYO | 1.95 | -0.01 | -0.51 % | 15.068.332,18 | 1.96 | 1.97 | 1.95 |
| YKBNK | YAPI VE KREDI BANK. | 35.42 | -0.12 | -0.34 % | 4.610.991.868,66 | 35.54 | 35.82 | 35.12 |
| YUNSA | YUNSA | 9.13 | 0.08 | 0.88 % | 35.836.721,48 | 9.05 | 9.22 | 9.01 |
| YYLGD | YAYLA GIDA | 10.26 | -0.02 | -0.19 % | 75.487.252,63 | 10.28 | 10.39 | 10.09 |
Borsa İstanbul Endeksleri
...
...
...
...
...