XKURY BIST KURUMSAL YÖNETİM
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
13048.62
En Düşük
13004.54
En Yüksek
13095.97
Önceki Kapanış
12763.33
Hacim(TL)
24,140,190,000
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 | 21.1 | 0.70 | 3.43 % | 158.068.619,00 | 20.40 | 21.14 | 20.86 |
| AGHOL | ANADOLU GRUBU HOLDING | 34.24 | 0.96 | 2.88 % | 28.938.187,64 | 33.28 | 34.32 | 33.94 |
| AKENR | AKENERJI | 13.44 | 0.41 | 3.15 % | 59.703.850,38 | 13.03 | 13.62 | 13.28 |
| AKMGY | AKMERKEZ GMYO | 262.25 | 5.00 | 1.94 % | 1.933.328,00 | 257.25 | 263.75 | 258.25 |
| AKSA | AKSA | 11.48 | 0.36 | 3.24 % | 130.214.740,97 | 11.12 | 11.53 | 11.29 |
| AKSEN | AKSA ENERJI | 80.85 | 1.00 | 1.25 % | 72.843.626,25 | 79.85 | 82.4 | 80.5 |
| AKSGY | AKIS GMYO | 9.28 | 0.16 | 1.75 % | 11.032.688,85 | 9.12 | 9.3 | 9.18 |
| ALARK | ALARKO HOLDING | 108.8 | 1.80 | 1.68 % | 295.313.696,60 | 107.00 | 110.9 | 107 |
| ALBRK | ALBARAKA TURK | 8.98 | 0.28 | 3.22 % | 104.514.575,61 | 8.70 | 9.15 | 8.91 |
| ANSGR | ANADOLU SIGORTA | 28.54 | 0.62 | 2.22 % | 20.629.801,14 | 27.92 | 28.78 | 28.2 |
| ARCLK | ARCELIK | 105.7 | 2.80 | 2.72 % | 72.027.376,00 | 102.90 | 106.9 | 105.4 |
| ARZUM | ARZUM EV ALETLERI | 2.27 | 0.08 | 3.65 % | 10.977.012,71 | 2.19 | 2.28 | 2.22 |
| ASELS | ASELSAN | 376.25 | 5.00 | 1.35 % | 2.809.817.703,00 | 371.25 | 380 | 369.75 |
| ASTOR | ASTOR ENERJI | 266.25 | 0.75 | 0.28 % | 3.701.299.046,75 | 265.50 | 271.25 | 262.5 |
| ASUZU | ANADOLU ISUZU | 62.1 | 1.25 | 2.05 % | 8.240.004,55 | 60.85 | 62.6 | 61.95 |
| ATAKP | ATAKEY PATATES | 56.05 | 0.95 | 1.72 % | 4.968.220,15 | 55.10 | 56.6 | 55.45 |
| AYDEM | AYDEM ENERJI | 25.44 | 0.22 | 0.87 % | 15.354.443,64 | 25.22 | 25.74 | 25.3 |
| AYGAZ | AYGAZ | 225.2 | 2.10 | 0.94 % | 25.938.730,90 | 223.10 | 227 | 220.9 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.7 | 0.00 | 0.00 % | 27.615.964,49 | 17.70 | 18.01 | 17.66 |
| BSOKE | BATISOKE CIMENTO | 34.52 | 0.98 | 2.92 % | 36.272.904,50 | 33.54 | 35.82 | 33.94 |
| BTCIM | BATI CIMENTO | 5.99 | 0.15 | 2.57 % | 133.364.774,99 | 5.84 | 6.13 | 5.9 |
| CANTE | CAN2 TERMIK | 1.49 | 0.04 | 2.76 % | 157.881.985,08 | 1.45 | 1.49 | 1.47 |
| CATES | CATES ELEKTRIK | 39.7 | 0.52 | 1.33 % | 14.842.559,58 | 39.18 | 40.16 | 39.36 |
| CCOLA | COCA COLA ICECEK | 83.55 | 1.05 | 1.27 % | 112.846.197,45 | 82.50 | 84.9 | 83.05 |
| CRDFA | CREDITWEST FAKTORING | 40.8 | -0.70 | -1.69 % | 46.770.063,60 | 41.50 | 41.88 | 40.32 |
| DGGYO | DOGUS GMYO | 33.14 | 1.74 | 5.54 % | 1.139.427,48 | 31.40 | 33.14 | 32 |
| DOAS | DOGUS OTOMOTIV | 203.5 | 3.00 | 1.50 % | 98.154.216,10 | 200.50 | 205.5 | 202 |
| DOHOL | DOGAN HOLDING | 22.4 | 0.48 | 2.19 % | 60.347.731,78 | 21.92 | 22.64 | 22.22 |
| ENJSA | ENERJISA ENERJI | 107.5 | 2.00 | 1.90 % | 82.518.061,00 | 105.50 | 108.4 | 106.7 |
| ENKAI | ENKA INSAAT | 94.95 | 1.95 | 2.10 % | 456.241.215,90 | 93.00 | 96.45 | 94.55 |
| EREGL | EREGLI DEMIR CELIK | 40.3 | 0.94 | 2.39 % | 852.146.403,64 | 39.36 | 40.84 | 40.2 |
| FROTO | FORD OTOSAN | 89.55 | 2.85 | 3.29 % | 833.479.287,40 | 86.70 | 89.6 | 88.45 |
| GARAN | GARANTI BANKASI | 142.3 | 6.40 | 4.71 % | 2.257.330.368,20 | 135.90 | 144.4 | 141.5 |
| GARFA | GARANTI FAKTORING | 32.38 | 0.86 | 2.73 % | 8.534.650,78 | 31.52 | 32.46 | 31.82 |
| GLYHO | GLOBAL YAT. HOLDING | 16.27 | 0.13 | 0.81 % | 30.035.805,89 | 16.14 | 16.51 | 16.27 |
| GWIND | GALATA WIND ENERJI | 26.96 | 0.40 | 1.51 % | 36.661.061,32 | 26.56 | 27.24 | 26.86 |
| HALKB | T. HALK BANKASI | 47.36 | 1.80 | 3.95 % | 926.910.926,36 | 45.56 | 47.7 | 47.2 |
| HLGYO | HALK GMYO | 6.4 | 0.11 | 1.75 % | 49.923.285,56 | 6.29 | 6.43 | 6.37 |
| HURGZ | HURRIYET GZT. | 7.13 | 0.13 | 1.86 % | 15.794.770,89 | 7.00 | 7.19 | 6.97 |
| IHEVA | IHLAS EV ALETLERI | 2.11 | 0.04 | 1.93 % | 1.313.247,33 | 2.07 | 2.12 | 2.09 |
| IHLAS | IHLAS HOLDING | 1.27 | 0.06 | 4.96 % | 64.001.812,26 | 1.21 | 1.27 | 1.23 |
| ISDMR | ISKENDERUN DEMIR CELIK | 60 | 0.85 | 1.44 % | 27.317.564,80 | 59.15 | 61.1 | 59.8 |
| ISFIN | IS FIN.KIR. | 20.12 | 0.42 | 2.13 % | 5.798.297,29 | 19.70 | 20.14 | 19.86 |
| KAYSE | KAYSERI SEKER FABRIKASI | 4.6 | 0.11 | 2.45 % | 11.359.107,83 | 4.49 | 4.61 | 4.55 |
| KFEIN | KAFEIN YAZILIM | 11.37 | 0.39 | 3.55 % | 97.817.034,72 | 10.98 | 11.45 | 11 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 31.52 | 1.14 | 3.75 % | 35.129.502,66 | 30.38 | 31.64 | 31.08 |
| KLSER | KALESERAMIK | 28.88 | 0.68 | 2.41 % | 8.119.406,58 | 28.20 | 29.2 | 28.66 |
| KMPUR | KIMTEKS POLIURETAN | 21.76 | 0.66 | 3.13 % | 20.142.532,70 | 21.10 | 22 | 21.28 |
| LIDFA | LIDER FAKTORING | 2.9 | 0.07 | 2.47 % | 7.635.320,01 | 2.83 | 2.91 | 2.87 |
| LILAK | LILA KAGIT | 36.92 | 0.42 | 1.15 % | 52.251.323,62 | 36.50 | 37.6 | 36.88 |
| LOGO | LOGO YAZILIM | 144.3 | 4.00 | 2.85 % | 43.940.102,40 | 140.30 | 147.5 | 142.6 |
| MGROS | MIGROS TICARET | 685 | 12.50 | 1.86 % | 554.373.652,50 | 672.50 | 691.5 | 682 |
| MHRGY | MHR GMYO | 4.28 | 0.11 | 2.64 % | 3.174.869,90 | 4.17 | 4.29 | 4.22 |
| NETAS | NETAS TELEKOM. | 66.3 | 2.35 | 3.67 % | 7.422.483,90 | 63.95 | 67 | 65.65 |
| NTGAZ | NATURELGAZ | 12.58 | 0.24 | 1.94 % | 14.736.948,06 | 12.34 | 12.62 | 12.41 |
| ODAS | ODAS ELEKTRIK | 7.44 | 0.17 | 2.34 % | 97.855.626,57 | 7.27 | 7.51 | 7.41 |
| ONRYT | ONUR TEKNOLOJI | 65.55 | 0.05 | 0.08 % | 37.924.981,60 | 65.50 | 66.5 | 64.95 |
| OTKAR | OTOKAR | 354 | 6.25 | 1.80 % | 143.256.257,00 | 347.75 | 354 | 348.5 |
| OYAKC | OYAK CIMENTO | 22.26 | 1.02 | 4.80 % | 156.871.176,84 | 21.24 | 22.3 | 21.86 |
| PETUN | PINAR ET VE UN | 12.49 | 0.37 | 3.05 % | 6.869.333,08 | 12.12 | 12.5 | 12.28 |
| PGSUS | PEGASUS | 180.8 | 8.80 | 5.12 % | 1.127.693.036,30 | 172.00 | 183.3 | 179.9 |
| PINSU | PINAR SU | 11.52 | 0.33 | 2.95 % | 8.257.019,48 | 11.19 | 11.55 | 11.3 |
| PNSUT | PINAR SUT | 12.52 | 0.44 | 3.64 % | 9.415.577,77 | 12.08 | 12.58 | 12.27 |
| POLHO | POLISAN HOLDING | 20.88 | 0.54 | 2.65 % | 13.969.188,04 | 20.34 | 20.9 | 20.62 |
| PRKAB | TURK PRYSMIAN KABLO | 40.3 | 0.98 | 2.49 % | 16.348.880,00 | 39.32 | 40.94 | 40.22 |
| PRKME | PARK ELEK.MADENCILIK | 17.85 | 0.59 | 3.42 % | 7.449.355,08 | 17.26 | 17.93 | 17.51 |
| QUAGR | QUA GRANITE HAYAL YAPI | 4.06 | 0.10 | 2.53 % | 124.034.215,14 | 3.96 | 4.2 | 4 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 203.8 | -1.70 | -0.83 % | 147.799.143,20 | 205.50 | 211 | 203.6 |
| SEKFK | SEKER FIN. KIR. | 10.42 | 0.11 | 1.07 % | 967.257,17 | 10.31 | 10.49 | 10.2 |
| SISE | SISE CAM | 46.14 | 1.38 | 3.08 % | 603.551.453,64 | 44.76 | 46.68 | 45.96 |
| SKBNK | SEKERBANK | 14.38 | 0.43 | 3.08 % | 113.321.835,93 | 13.95 | 14.53 | 14.2 |
| TATGD | TAT GIDA | 19.9 | 0.45 | 2.31 % | 13.207.376,78 | 19.45 | 20.14 | 19.75 |
| TAVHL | TAV HAVALIMANLARI | 287.75 | 12.75 | 4.64 % | 647.817.162,25 | 275.00 | 295.5 | 284.5 |
| TOASO | TOFAS OTO. FAB. | 306 | 10.50 | 3.55 % | 190.076.194,75 | 295.50 | 307.5 | 302.75 |
| TRCAS | TURCAS HOLDING | 42.84 | 1.16 | 2.78 % | 20.734.723,24 | 41.68 | 43.18 | 41.8 |
| TSKB | T.S.K.B. | 12.23 | 0.43 | 3.64 % | 70.892.929,18 | 11.80 | 12.35 | 12.16 |
| TTKOM | TURK TELEKOM | 65.5 | 1.40 | 2.18 % | 691.373.682,95 | 64.10 | 66.2 | 65.25 |
| TTRAK | TURK TRAKTOR | 451 | 9.75 | 2.21 % | 14.007.218,50 | 441.25 | 452.75 | 449 |
| TUPRS | TUPRAS | 234.1 | 0.30 | 0.13 % | 2.167.007.708,20 | 233.80 | 236.7 | 229 |
| TURSG | TURKIYE SIGORTA | 6.54 | 0.09 | 1.40 % | 95.929.143,60 | 6.45 | 6.64 | 6.5 |
| VAKBN | VAKIFLAR BANKASI | 34.04 | 1.42 | 4.35 % | 601.277.481,48 | 32.62 | 34.5 | 33.38 |
| VESTL | VESTEL | 25.04 | 0.58 | 2.37 % | 30.497.943,02 | 24.46 | 25.26 | 24.92 |
| VKGYO | VAKIF GMYO | 2.79 | 0.06 | 2.20 % | 41.035.672,87 | 2.73 | 2.83 | 2.76 |
| YKBNK | YAPI VE KREDI BANK. | 40.6 | 2.50 | 6.56 % | 2.102.541.700,78 | 38.10 | 40.88 | 40.08 |
| YUNSA | YUNSA | 10.5 | -0.04 | -0.38 % | 28.679.911,04 | 10.54 | 10.74 | 10.28 |
| YYLGD | YAYLA GIDA | 11.62 | 0.22 | 1.93 % | 26.963.696,46 | 11.40 | 11.69 | 11.49 |
Borsa İstanbul Endeksleri
...
...
...
...
...