XKURY BIST KURUMSAL YÖNETİM
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12083.27
En Düşük
12067.26
En Yüksek
12196.62
Önceki Kapanış
12153.64
Hacim(TL)
30,269,300,000
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 | 17.52 | 0.01 | 0.06 % | 314.023.104,14 | 17.51 | 17.71 | 17.3 |
| AGHOL | ANADOLU GRUBU HOLDING | 29.32 | 0.32 | 1.10 % | 35.933.199,00 | 29.00 | 29.32 | 28.66 |
| AKENR | AKENERJI | 9.7 | 0.03 | 0.31 % | 13.303.045,90 | 9.67 | 9.71 | 9.6 |
| AKMGY | AKMERKEZ GMYO | 221.3 | 1.30 | 0.59 % | 1.589.509,00 | 220.00 | 222 | 218.5 |
| AKSA | AKSA | 11.1 | -0.01 | -0.09 % | 51.215.768,72 | 11.11 | 11.17 | 11 |
| AKSEN | AKSA ENERJI | 77.95 | -0.05 | -0.06 % | 203.379.554,20 | 78.00 | 78.8 | 77 |
| AKSGY | AKIS GMYO | 8.8 | 0.04 | 0.46 % | 7.058.839,87 | 8.76 | 8.8 | 8.69 |
| ALARK | ALARKO HOLDING | 89.7 | -0.30 | -0.33 % | 227.021.031,45 | 90.00 | 90.7 | 89.1 |
| ALBRK | ALBARAKA TURK | 8.12 | -0.11 | -1.34 % | 58.597.694,95 | 8.23 | 8.24 | 8.12 |
| ANSGR | ANADOLU SIGORTA | 28.94 | 1.40 | 5.08 % | 146.162.483,12 | 27.54 | 28.94 | 27.38 |
| ARCLK | ARCELIK | 117 | 4.00 | 3.54 % | 170.036.387,40 | 113.00 | 117 | 112.7 |
| ARZUM | ARZUM EV ALETLERI | 2.61 | -0.01 | -0.38 % | 10.300.045,68 | 2.62 | 2.63 | 2.59 |
| ASELS | ASELSAN | 338.75 | -10.00 | -2.87 % | 4.341.241.450,25 | 348.75 | 351.5 | 338.75 |
| ASTOR | ASTOR ENERJI | 187.3 | 2.10 | 1.13 % | 1.767.889.911,30 | 185.20 | 189.3 | 183.3 |
| ASUZU | ANADOLU ISUZU | 66.3 | -0.10 | -0.15 % | 9.842.731,65 | 66.40 | 66.7 | 65.5 |
| ATAKP | ATAKEY PATATES | 51.9 | -0.30 | -0.57 % | 5.697.489,00 | 52.20 | 52.95 | 51.9 |
| AYDEM | AYDEM ENERJI | 26.82 | 0.50 | 1.90 % | 31.890.935,82 | 26.32 | 27.12 | 26.04 |
| AYGAZ | AYGAZ | 250.25 | 10.05 | 4.18 % | 239.878.733,95 | 240.20 | 250.25 | 241 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.03 | -0.12 | -0.70 % | 12.401.172,01 | 17.15 | 17.32 | 16.97 |
| BSOKE | BATISOKE CIMENTO | 32.98 | -0.22 | -0.66 % | 67.365.087,86 | 33.20 | 33.5 | 32.98 |
| BTCIM | BATI CIMENTO | 6.8 | -0.07 | -1.02 % | 304.744.102,38 | 6.87 | 6.95 | 6.66 |
| CANTE | CAN2 TERMIK | 1.57 | 0.03 | 1.95 % | 261.381.006,13 | 1.54 | 1.57 | 1.53 |
| CATES | CATES ELEKTRIK | 48.78 | 3.68 | 8.16 % | 144.459.821,40 | 45.10 | 49.34 | 44.94 |
| CCOLA | COCA COLA ICECEK | 71.5 | 0.15 | 0.21 % | 289.939.964,70 | 71.35 | 72.45 | 69.6 |
| CRDFA | CREDITWEST FAKTORING | 85.1 | 5.10 | 6.37 % | 45.966.472,50 | 80.00 | 85.95 | 80 |
| DGGYO | DOGUS GMYO | 28.5 | -0.08 | -0.28 % | 262.042,14 | 28.58 | 28.66 | 28.32 |
| DOAS | DOGUS OTOMOTIV | 206.5 | 10.50 | 5.36 % | 324.033.223,10 | 196.00 | 206.5 | 195.4 |
| DOHOL | DOGAN HOLDING | 20.9 | -0.16 | -0.76 % | 42.050.993,44 | 21.06 | 21.06 | 20.76 |
| ENJSA | ENERJISA ENERJI | 124.6 | 5.40 | 4.53 % | 406.201.564,50 | 119.20 | 124.6 | 118.6 |
| ENKAI | ENKA INSAAT | 92.95 | -3.25 | -3.38 % | 487.873.688,90 | 96.20 | 96.05 | 92.95 |
| EREGL | EREGLI DEMIR CELIK | 27.9 | -0.38 | -1.34 % | 833.262.032,30 | 28.28 | 28.22 | 27.9 |
| FROTO | FORD OTOSAN | 109.8 | 4.10 | 3.88 % | 622.449.203,40 | 105.70 | 109.8 | 104.5 |
| GARAN | GARANTI BANKASI | 135.1 | -0.70 | -0.52 % | 1.739.682.497,20 | 135.80 | 136.3 | 134.1 |
| GARFA | GARANTI FAKTORING | 27.14 | 0.36 | 1.34 % | 11.252.583,90 | 26.78 | 27.3 | 26.6 |
| GLYHO | GLOBAL YAT. HOLDING | 14.4 | 0.00 | 0.00 % | 31.406.288,76 | 14.40 | 14.63 | 14.26 |
| GWIND | GALATA WIND ENERJI | 25.92 | 0.06 | 0.23 % | 55.635.063,76 | 25.86 | 26.34 | 25.7 |
| HALKB | T. HALK BANKASI | 38.74 | -0.72 | -1.82 % | 543.977.029,94 | 39.46 | 39.22 | 38.72 |
| HLGYO | HALK GMYO | 5.2 | 0.04 | 0.78 % | 82.464.697,90 | 5.16 | 5.21 | 5.12 |
| HURGZ | HURRIYET GZT. | 5.94 | 0.23 | 4.03 % | 82.970.081,99 | 5.71 | 6.28 | 5.68 |
| IHEVA | IHLAS EV ALETLERI | 2.21 | -0.01 | -0.45 % | 311.265,63 | 2.22 | 2.22 | 2.19 |
| IHLAS | IHLAS HOLDING | 2.03 | 0.00 | 0.00 % | 30.827.520,34 | 2.03 | 2.04 | 2.02 |
| ISDMR | ISKENDERUN DEMIR CELIK | 42.3 | 0.10 | 0.24 % | 49.389.632,62 | 42.20 | 42.54 | 41.84 |
| ISFIN | IS FIN.KIR. | 19.86 | 0.36 | 1.85 % | 34.177.488,11 | 19.50 | 20.14 | 19.37 |
| KAYSE | KAYSERI SEKER FABRIKASI | 4.6 | 0.04 | 0.88 % | 20.609.324,60 | 4.56 | 4.6 | 4.52 |
| KFEIN | KAFEIN YAZILIM | 8.69 | 0.01 | 0.12 % | 9.154.769,59 | 8.68 | 8.71 | 8.58 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 39.64 | -0.40 | -1.00 % | 42.076.095,24 | 40.04 | 40.04 | 39.1 |
| KLSER | KALESERAMIK | 26.9 | 1.36 | 5.32 % | 99.615.968,12 | 25.54 | 27.64 | 25.82 |
| KMPUR | KIMTEKS POLIURETAN | 17.64 | 0.91 | 5.44 % | 42.834.702,90 | 16.73 | 17.64 | 16.28 |
| KONTR | KONTROLMATIK TEKNOLOJI | 9.24 | 0.24 | 2.67 % | 161.657.430,03 | 9.00 | 9.24 | 8.79 |
| LIDFA | LIDER FAKTORING | 3.58 | -0.05 | -1.38 % | 25.936.478,31 | 3.63 | 3.68 | 3.5 |
| LILAK | LILA KAGIT | 33.12 | 1.40 | 4.41 % | 347.352.554,56 | 31.72 | 33.12 | 31.16 |
| LOGO | LOGO YAZILIM | 135 | -0.60 | -0.44 % | 41.642.300,10 | 135.60 | 135.6 | 133.7 |
| MGROS | MIGROS TICARET | 584 | -8.50 | -1.43 % | 754.754.189,50 | 592.50 | 591 | 581 |
| MHRGY | MHR GMYO | 3.47 | 0.02 | 0.58 % | 4.077.206,77 | 3.45 | 3.48 | 3.38 |
| NETAS | NETAS TELEKOM. | 58 | -0.05 | -0.09 % | 5.450.544,50 | 58.05 | 58.15 | 57.5 |
| NTGAZ | NATURELGAZ | 13.03 | 0.15 | 1.16 % | 102.310.348,62 | 12.88 | 13.45 | 12.87 |
| ODAS | ODAS ELEKTRIK | 6.03 | 0.02 | 0.33 % | 119.861.894,45 | 6.01 | 6.03 | 5.91 |
| ONRYT | ONUR TEKNOLOJI | 58.65 | -0.20 | -0.34 % | 29.749.748,95 | 58.85 | 59 | 58.25 |
| OTKAR | OTOKAR | 389 | 12.25 | 3.25 % | 313.968.118,25 | 376.75 | 392.25 | 376.75 |
| OYAKC | OYAK CIMENTO | 23.4 | 0.24 | 1.04 % | 168.542.697,16 | 23.16 | 23.4 | 22.7 |
| PETUN | PINAR ET VE UN | 11.33 | 0.03 | 0.27 % | 6.888.429,08 | 11.30 | 11.38 | 11.21 |
| PGSUS | PEGASUS | 177.5 | -1.00 | -0.56 % | 574.406.815,90 | 178.50 | 177.8 | 176.5 |
| PINSU | PINAR SU | 10.79 | 0.17 | 1.60 % | 40.353.934,97 | 10.62 | 11.17 | 10.6 |
| PNSUT | PINAR SUT | 10.88 | 0.00 | 0.00 % | 3.145.525,02 | 10.88 | 10.94 | 10.86 |
| POLHO | POLISAN HOLDING | 22.28 | 0.12 | 0.54 % | 28.040.445,84 | 22.16 | 22.42 | 21.96 |
| PRKAB | TURK PRYSMIAN KABLO | 40.32 | -0.38 | -0.93 % | 15.884.929,18 | 40.70 | 41 | 40.28 |
| PRKME | PARK ELEK.MADENCILIK | 18.85 | 0.50 | 2.72 % | 38.981.012,21 | 18.35 | 19.4 | 18.7 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.12 | 0.06 | 1.96 % | 126.471.870,26 | 3.06 | 3.13 | 3.02 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 160.6 | 0.90 | 0.56 % | 74.851.827,80 | 159.70 | 160.6 | 157.6 |
| SEKFK | SEKER FIN. KIR. | 10.29 | 0.09 | 0.88 % | 4.496.196,54 | 10.20 | 10.5 | 10.03 |
| SISE | SISE CAM | 44.26 | 0.44 | 1.00 % | 3.352.066.694,72 | 43.82 | 47.08 | 43.46 |
| SKBNK | SEKERBANK | 10.64 | -0.19 | -1.75 % | 110.089.745,90 | 10.83 | 10.82 | 10.62 |
| TATGD | TAT GIDA | 16.32 | -0.29 | -1.75 % | 20.434.679,34 | 16.61 | 16.7 | 15.95 |
| TAVHL | TAV HAVALIMANLARI | 286 | -6.50 | -2.22 % | 143.094.612,00 | 292.50 | 291.75 | 286 |
| TOASO | TOFAS OTO. FAB. | 310.25 | 1.75 | 0.57 % | 519.287.985,25 | 308.50 | 311 | 301.5 |
| TRCAS | TURCAS HOLDING | 40.8 | -0.96 | -2.30 % | 57.375.555,06 | 41.76 | 42.1 | 40.28 |
| TSKB | T.S.K.B. | 12.38 | 0.00 | 0.00 % | 67.609.705,76 | 12.38 | 12.68 | 12.23 |
| TTKOM | TURK TELEKOM | 59.15 | -0.10 | -0.17 % | 211.960.384,35 | 59.25 | 59.65 | 58.7 |
| TTRAK | TURK TRAKTOR | 458.75 | 0.75 | 0.16 % | 33.848.587,00 | 458.00 | 458.75 | 452.75 |
| TUPRS | TUPRAS | 253.25 | -1.50 | -0.59 % | 6.017.106.324,25 | 254.75 | 263.5 | 253.25 |
| TURSG | TURKIYE SIGORTA | 13.54 | -0.09 | -0.66 % | 208.497.647,80 | 13.63 | 13.79 | 13.03 |
| VAKBN | VAKIFLAR BANKASI | 32.28 | -0.16 | -0.49 % | 208.104.665,10 | 32.44 | 32.28 | 31.82 |
| VESTL | VESTEL | 29.02 | 0.16 | 0.55 % | 29.520.001,26 | 28.86 | 29.2 | 28.52 |
| VKGYO | VAKIF GMYO | 2.72 | -0.02 | -0.73 % | 9.177.705,28 | 2.74 | 2.74 | 2.71 |
| YKBNK | YAPI VE KREDI BANK. | 34.78 | -0.66 | -1.86 % | 1.827.986.558,30 | 35.44 | 35.34 | 34.78 |
| YUNSA | YUNSA | 8.21 | -0.11 | -1.32 % | 27.372.954,77 | 8.32 | 8.33 | 8.21 |
| YYLGD | YAYLA GIDA | 11.14 | 0.00 | 0.00 % | 22.469.135,82 | 11.14 | 11.19 | 11.03 |
Borsa İstanbul Endeksleri
...
...
...
...
...