XKURY BIST KURUMSAL YÖNETİM
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12439.48
En Düşük
12369.58
En Yüksek
12555.91
Önceki Kapanış
12418.56
Hacim(TL)
44,309,960,000
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 | 18.83 | 0.14 | 0.75 % | 514.102.143,41 | 18.69 | 18.94 | 18.49 |
| AGHOL | ANADOLU GRUBU HOLDING | 34 | -0.10 | -0.29 % | 62.058.874,74 | 34.10 | 34.56 | 33.64 |
| AKENR | AKENERJI | 8.8 | 0.05 | 0.57 % | 23.439.232,06 | 8.75 | 8.92 | 8.66 |
| AKMGY | AKMERKEZ GMYO | 227.3 | 3.80 | 1.70 % | 168.120.784,40 | 223.50 | 245.8 | 225.9 |
| AKSA | AKSA | 10.81 | 0.15 | 1.41 % | 69.939.516,42 | 10.66 | 10.89 | 10.68 |
| AKSEN | AKSA ENERJI | 72 | 3.00 | 4.35 % | 456.475.211,40 | 69.00 | 72.45 | 68.6 |
| AKSGY | AKIS GMYO | 9.41 | -0.06 | -0.63 % | 84.609.070,26 | 9.47 | 9.62 | 9.33 |
| ALARK | ALARKO HOLDING | 107 | 2.00 | 1.90 % | 337.642.047,20 | 105.00 | 107.6 | 104.8 |
| ALBRK | ALBARAKA TURK | 8.41 | 0.06 | 0.72 % | 41.467.741,88 | 8.35 | 8.49 | 8.34 |
| ANSGR | ANADOLU SIGORTA | 24.84 | -0.28 | -1.11 % | 42.270.655,50 | 25.12 | 25.4 | 24.84 |
| ARCLK | ARCELIK | 85.8 | -0.65 | -0.75 % | 80.903.543,05 | 86.45 | 87.35 | 85.15 |
| ARZUM | ARZUM EV ALETLERI | 1.24 | 0.05 | 4.20 % | 9.833.977,43 | 1.19 | 1.25 | 1.19 |
| ASELS | ASELSAN | 372.25 | 4.50 | 1.22 % | 6.710.552.140,75 | 367.75 | 374.5 | 368.25 |
| ASTOR | ASTOR ENERJI | 261.25 | 0.75 | 0.29 % | 6.811.219.772,50 | 260.50 | 266 | 254.5 |
| ASUZU | ANADOLU ISUZU | 44.16 | -0.14 | -0.32 % | 5.378.536,48 | 44.30 | 44.6 | 43.68 |
| ATAKP | ATAKEY PATATES | 36.5 | 1.20 | 3.40 % | 17.366.307,18 | 35.30 | 36.96 | 35.16 |
| AYDEM | AYDEM ENERJI | 24.38 | 0.86 | 3.66 % | 32.298.853,56 | 23.52 | 24.38 | 23.7 |
| AYGAZ | AYGAZ | 299.25 | -6.25 | -2.05 % | 119.970.988,50 | 305.50 | 307.25 | 297.75 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 10.2 | 0.19 | 1.90 % | 75.901.889,27 | 10.01 | 10.42 | 9.84 |
| BSOKE | BATICIM CIMENTO | 8.98 | -0.42 | -4.47 % | 368.240.452,57 | 9.40 | 9.6 | 8.46 |
| BTCIM | BATICIM BATI ANADOLU | 2.29 | 0.01 | 0.44 % | 579.124.202,74 | 2.28 | 2.37 | 2.23 |
| CANTE | CAN2 TERMIK | 1.14 | 0.01 | 0.88 % | 248.565.915,57 | 1.13 | 1.16 | 1.12 |
| CATES | CATES ELEKTRIK | 33.72 | 2.72 | 8.77 % | 142.209.341,16 | 31.00 | 34.1 | 30.98 |
| CCOLA | COCA COLA ICECEK | 77.9 | 0.90 | 1.17 % | 403.554.400,35 | 77.00 | 77.9 | 75.75 |
| CRDFA | CREDITWEST FAKTORING | 9.97 | -1.10 | -9.94 % | 1.423.576,42 | 11.07 | 9.97 | 9.97 |
| DGGYO | DOGUS GMYO | 28.84 | 1.32 | 4.80 % | 2.470.742,66 | 27.52 | 30.26 | 27.22 |
| DOAS | DOGUS OTOMOTIV | 154.6 | -0.80 | -0.51 % | 50.183.898,30 | 155.40 | 156.4 | 154.2 |
| DOHOL | DOGAN HOLDING | 20.14 | 0.06 | 0.30 % | 142.892.198,61 | 20.08 | 20.34 | 19.94 |
| ENJSA | ENERJISA ENERJI | 107.3 | 1.40 | 1.32 % | 192.472.661,60 | 105.90 | 107.9 | 106.2 |
| ENKAI | ENKA INSAAT | 86.45 | 0.05 | 0.06 % | 384.449.237,95 | 86.40 | 87.65 | 86.45 |
| EREGL | EREGLI DEMIR CELIK | 37.74 | -0.20 | -0.53 % | 2.562.013.342,74 | 37.94 | 38.44 | 37.5 |
| FROTO | FORD OTOSAN | 76.8 | -0.60 | -0.78 % | 1.066.597.561,50 | 77.40 | 78.15 | 76.75 |
| GARAN | GARANTI BANKASI | 129.8 | 0.40 | 0.31 % | 2.321.977.959,70 | 129.40 | 131.4 | 129.5 |
| GARFA | GARANTI FAKTORING | 23.78 | -0.10 | -0.42 % | 5.955.012,80 | 23.88 | 24.18 | 23.7 |
| GLYHO | GLOBAL YAT. HOLDING | 15.62 | -0.03 | -0.19 % | 79.921.504,34 | 15.65 | 15.85 | 15.06 |
| GWIND | GALATA WIND ENERJI | 21.02 | 0.42 | 2.04 % | 33.028.859,56 | 20.60 | 21.16 | 20.62 |
| HALKB | T. HALK BANKASI | 44.9 | -0.30 | -0.66 % | 551.464.678,04 | 45.20 | 45.96 | 44.7 |
| HLGYO | HALK GMYO | 4.09 | 0.03 | 0.74 % | 100.505.557,93 | 4.06 | 4.15 | 4.06 |
| HURGZ | HURRIYET GZT. | 6 | -0.16 | -2.60 % | 22.918.170,11 | 6.16 | 6.28 | 5.87 |
| IHEVA | IHLAS EV ALETLERI | 1.69 | 0.06 | 3.68 % | 2.060.609,68 | 1.63 | 1.7 | 1.63 |
| IHLAS | IHLAS HOLDING | 0.93 | 0.00 | 0.00 % | 41.318.751,55 | 0.93 | 0.94 | 0.92 |
| ISDMR | ISKENDERUN DEMIR CELIK | 63.45 | 1.00 | 1.60 % | 105.923.889,90 | 62.45 | 64.65 | 61.3 |
| ISFIN | IS FIN.KIR. | 18 | -0.23 | -1.26 % | 24.733.407,91 | 18.23 | 18.37 | 18 |
| KAYSE | KAYSERI SEKER FABRIKASI | 3.35 | 0.02 | 0.60 % | 15.421.762,84 | 3.33 | 3.41 | 3.34 |
| KFEIN | KAFEIN YAZILIM | 6.27 | 0.18 | 2.96 % | 13.498.263,75 | 6.09 | 6.37 | 6.12 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 22.94 | -0.08 | -0.35 % | 24.455.773,22 | 23.02 | 23.2 | 22.68 |
| KLSER | KALESERAMIK | 19.86 | 0.17 | 0.86 % | 9.221.490,30 | 19.69 | 19.93 | 19.69 |
| KMPUR | KIMTEKS POLIURETAN | 15.19 | -0.86 | -5.36 % | 109.627.240,38 | 16.05 | 16.4 | 14.45 |
| LIDFA | LIDER FAKTORING | 1.58 | -0.01 | -0.63 % | 11.741.634,58 | 1.59 | 1.63 | 1.55 |
| LILAK | LILA KAGIT | 25.2 | -0.22 | -0.87 % | 59.362.654,16 | 25.42 | 25.68 | 25.18 |
| LOGO | LOGO YAZILIM | 140 | 0.20 | 0.14 % | 42.830.610,80 | 139.80 | 142.9 | 139 |
| MGROS | MIGROS TICARET | 523.5 | -5.00 | -0.95 % | 1.444.118.410,00 | 528.50 | 535 | 523.5 |
| MHRGY | MHR GMYO | 1.84 | 0.04 | 2.22 % | 3.827.140,02 | 1.80 | 1.85 | 1.81 |
| NETAS | NETAS TELEKOM. | 79 | 0.25 | 0.32 % | 58.061.233,30 | 78.75 | 80.9 | 78 |
| NTGAZ | NATURELGAZ | 10.4 | -0.05 | -0.48 % | 21.931.892,44 | 10.45 | 10.62 | 10.38 |
| ODAS | ODAS ELEKTRIK | 7.05 | 0.20 | 2.92 % | 407.046.022,11 | 6.85 | 7.17 | 6.86 |
| ODINE | ODINE TEKNOLOJI | 273.5 | -30.25 | -9.96 % | 560.401,50 | 303.75 | 273.5 | 273.5 |
| ONRYT | ONUR TEKNOLOJI | 10.54 | 0.18 | 1.74 % | 25.282.979,41 | 10.36 | 10.6 | 10.14 |
| OTKAR | OTOKAR | 303.25 | -2.75 | -0.90 % | 42.522.618,75 | 306.00 | 309 | 301.75 |
| OYAKC | OYAK CIMENTO | 21.1 | 0.20 | 0.96 % | 132.393.606,52 | 20.90 | 21.32 | 20.9 |
| PGSUS | PEGASUS | 146.7 | 1.00 | 0.69 % | 616.817.574,20 | 145.70 | 147.6 | 145.7 |
| POLHO | POLISAN HOLDING | 20 | 1.20 | 6.38 % | 25.492.401,75 | 18.80 | 20 | 18.53 |
| PRKAB | TURK PRYSMIAN KABLO | 26.2 | 0.08 | 0.31 % | 8.171.153,18 | 26.12 | 26.52 | 25.7 |
| PRKME | PARK ELEK.MADENCILIK | 15.12 | 0.33 | 2.23 % | 24.887.708,89 | 14.79 | 15.69 | 14.79 |
| QUAGR | QUA GRANITE HAYAL YAPI | 2.21 | 0.15 | 7.28 % | 101.353.282,85 | 2.06 | 2.23 | 2.06 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 193.8 | -1.30 | -0.67 % | 113.090.393,10 | 195.10 | 196.3 | 192.7 |
| SEKFK | SEKER FIN. KIR. | 4.1 | 0.02 | 0.49 % | 1.232.968,60 | 4.08 | 4.21 | 4.05 |
| SISE | SISE CAM | 39.24 | 0.10 | 0.26 % | 1.002.823.630,82 | 39.14 | 39.72 | 38.96 |
| SKBNK | SEKERBANK | 5.45 | 0.17 | 3.22 % | 274.266.176,59 | 5.28 | 5.45 | 5.27 |
| TATGD | TAT GIDA | 16.76 | 0.06 | 0.36 % | 20.757.890,05 | 16.70 | 16.9 | 16.52 |
| TAVHL | TAV HAVALIMANLARI | 272.75 | 0.75 | 0.28 % | 487.947.899,00 | 272.00 | 277 | 271.5 |
| TOASO | TOFAS OTO. FAB. | 290 | 10.50 | 3.76 % | 1.075.598.396,00 | 279.50 | 291.5 | 281.25 |
| TRCAS | TURCAS HOLDING | 45.5 | -0.62 | -1.34 % | 15.000.322,26 | 46.12 | 46.2 | 44.44 |
| TSKB | T.S.K.B. | 10.35 | -0.10 | -0.96 % | 148.246.667,15 | 10.45 | 10.57 | 10.33 |
| TTKOM | TURK TELEKOM | 54.65 | 0.10 | 0.18 % | 1.219.332.019,95 | 54.55 | 55.25 | 54 |
| TTRAK | TURK TRAKTOR | 407 | -0.50 | -0.12 % | 16.758.300,25 | 407.50 | 411.75 | 405.75 |
| TUPRS | TUPRAS | 406 | -4.75 | -1.16 % | 6.788.109.364,50 | 410.75 | 415 | 401.75 |
| TURSG | TURKIYE SIGORTA | 5.89 | -0.04 | -0.67 % | 390.670.698,82 | 5.93 | 6.02 | 5.87 |
| VAKBN | VAKIFLAR BANKASI | 33.8 | 0.02 | 0.06 % | 937.864.190,00 | 33.78 | 34.54 | 33.7 |
| VESTL | VESTEL | 20.44 | -0.58 | -2.76 % | 176.520.555,66 | 21.02 | 21.4 | 20.28 |
| VKGYO | VAKIF GMYO | 1.69 | -0.01 | -0.59 % | 27.002.361,23 | 1.70 | 1.72 | 1.67 |
| YKBNK | YAPI VE KREDI BANK. | 35.78 | 0.08 | 0.22 % | 3.217.382.257,28 | 35.70 | 36.36 | 35.52 |
| YUNSA | YUNSA | 6.79 | 0.31 | 4.78 % | 30.252.288,19 | 6.48 | 6.86 | 6.51 |
| YYLGD | YAYLA GIDA | 8.7 | 0.15 | 1.75 % | 28.820.822,90 | 8.55 | 8.73 | 8.55 |
Borsa İstanbul Endeksleri
...
...
...
...
...