XKURY BIST KURUMSAL YÖNETİM
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
13147.89
En Düşük
13014.05
En Yüksek
13164.15
Önceki Kapanış
13032.15
Hacim(TL)
85,706,220,000
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 | 20.5 | 0.00 | 0.00 % | 807.956.183,30 | 20.50 | --- | --- |
| AGHOL | ANADOLU GRUBU HOLDING | 33.28 | -0.72 | -2.12 % | 256.722.685,18 | 34.00 | --- | --- |
| AKENR | AKENERJI | 11.57 | 0.04 | 0.35 % | 64.244.056,24 | 11.53 | --- | --- |
| AKMGY | AKMERKEZ GMYO | 250 | 2.01 | 0.81 % | 2.954.864,55 | 247.99 | --- | --- |
| AKSA | AKSA | 12.15 | 0.34 | 2.88 % | 495.874.009,57 | 11.81 | --- | --- |
| AKSEN | AKSA ENERJI | 80.9 | -0.40 | -0.49 % | 211.760.290,75 | 81.30 | --- | --- |
| AKSGY | AKIS GMYO | 9.61 | 0.06 | 0.63 % | 37.608.724,43 | 9.55 | --- | --- |
| ALARK | ALARKO HOLDING | 104.9 | -1.80 | -1.69 % | 344.768.187,20 | 106.70 | --- | --- |
| ALBRK | ALBARAKA TURK | 8.06 | -0.19 | -2.30 % | 163.053.628,52 | 8.25 | --- | --- |
| ANSGR | ANADOLU SIGORTA | 27.04 | 0.24 | 0.90 % | 82.303.725,02 | 26.80 | --- | --- |
| ARCLK | ARCELIK | 100.2 | 0.45 | 0.45 % | 119.005.976,20 | 99.75 | --- | --- |
| ARZUM | ARZUM EV ALETLERI | 1.98 | -0.16 | -7.48 % | 106.397.815,63 | 2.14 | --- | --- |
| ASELS | ASELSAN | 399.5 | 14.74 | 3.83 % | 16.698.882.461,00 | 384.76 | --- | --- |
| ASTOR | ASTOR ENERJI | 319 | 17.26 | 5.72 % | 16.734.740.787,00 | 301.74 | --- | --- |
| ASUZU | ANADOLU ISUZU | 57.4 | 0.85 | 1.50 % | 29.942.873,45 | 56.55 | --- | --- |
| ATAKP | ATAKEY PATATES | 52.7 | 0.10 | 0.19 % | 8.985.493,90 | 52.60 | --- | --- |
| AYDEM | AYDEM ENERJI | 25.98 | 0.00 | 0.00 % | 31.421.610,90 | 25.98 | --- | --- |
| AYGAZ | AYGAZ | 220.5 | 6.40 | 2.99 % | 163.981.853,00 | 214.10 | --- | --- |
| BIOEN | BIOTREND CEVRE VE ENERJI | 18.76 | -0.16 | -0.85 % | 197.105.999,12 | 18.92 | --- | --- |
| BSOKE | BATICIM CIMENTO | 37.2 | 0.24 | 0.65 % | 73.811.388,34 | 36.96 | --- | --- |
| BTCIM | BATICIM BATI ANADOLU | 6.08 | -0.01 | -0.16 % | 160.999.945,55 | 6.09 | --- | --- |
| CANTE | CAN2 TERMIK | 1.32 | 0.01 | 0.76 % | 549.587.534,61 | 1.31 | --- | --- |
| CATES | CATES ELEKTRIK | 41.16 | -0.12 | -0.29 % | 55.440.786,20 | 41.28 | --- | --- |
| CCOLA | COCA COLA ICECEK | 85.8 | 3.15 | 3.81 % | 443.665.955,35 | 82.65 | --- | --- |
| CRDFA | CREDITWEST FAKTORING | 36.7 | -0.18 | -0.49 % | 50.586.759,72 | 36.88 | --- | --- |
| DGGYO | DOGUS GMYO | 38.12 | 0.12 | 0.32 % | 5.385.574,92 | 38.00 | --- | --- |
| DOAS | DOGUS OTOMOTIV | 186.4 | 2.10 | 1.14 % | 125.256.989,00 | 184.30 | --- | --- |
| DOHOL | DOGAN HOLDING | 20.48 | -0.08 | -0.39 % | 138.637.860,34 | 20.56 | --- | --- |
| ENJSA | ENERJISA ENERJI | 104 | 0.90 | 0.87 % | 106.958.192,10 | 103.10 | --- | --- |
| ENKAI | ENKA INSAAT | 93.7 | 1.65 | 1.79 % | 1.883.388.169,15 | 92.05 | --- | --- |
| EREGL | EREGLI DEMIR CELIK | 40.1 | -0.70 | -1.72 % | 4.061.879.560,34 | 40.80 | --- | --- |
| FROTO | FORD OTOSAN | 83.75 | 0.05 | 0.06 % | 1.303.026.542,70 | 83.70 | --- | --- |
| GARAN | GARANTI BANKASI | 133.5 | -5.10 | -3.68 % | 4.740.336.225,10 | 138.60 | --- | --- |
| GARFA | GARANTI FAKTORING | 28.62 | -0.06 | -0.21 % | 15.501.751,24 | 28.68 | --- | --- |
| GLYHO | GLOBAL YAT. HOLDING | 18.73 | 0.68 | 3.77 % | 151.833.616,73 | 18.05 | --- | --- |
| GWIND | GALATA WIND ENERJI | 25.24 | 0.04 | 0.16 % | 58.667.421,98 | 25.20 | --- | --- |
| HALKB | T. HALK BANKASI | 43.76 | -1.94 | -4.25 % | 2.103.115.038,64 | 45.70 | --- | --- |
| HLGYO | HALK GMYO | 5.39 | -0.23 | -4.09 % | 98.895.156,42 | 5.62 | --- | --- |
| HURGZ | HURRIYET GZT. | 6.62 | 0.19 | 2.95 % | 27.972.461,98 | 6.43 | --- | --- |
| IHEVA | IHLAS EV ALETLERI | 2.08 | 0.02 | 0.97 % | 1.135.241,94 | 2.06 | --- | --- |
| IHLAS | IHLAS HOLDING | 1.21 | 0.02 | 1.68 % | 288.348.768,98 | 1.19 | --- | --- |
| ISDMR | ISKENDERUN DEMIR CELIK | 56.2 | 0.20 | 0.36 % | 43.005.002,25 | 56.00 | --- | --- |
| ISFIN | IS FIN.KIR. | 19.63 | -0.03 | -0.15 % | 17.617.694,79 | 19.66 | --- | --- |
| KAYSE | KAYSERI SEKER FABRIKASI | 4.37 | 0.00 | 0.00 % | 42.343.940,08 | 4.37 | --- | --- |
| KFEIN | KAFEIN YAZILIM | 9.2 | 0.06 | 0.66 % | 29.932.663,99 | 9.14 | --- | --- |
| KLKIM | KALEKIM KIMYEVI MADDELER | 28.84 | -0.34 | -1.17 % | 47.372.948,20 | 29.18 | --- | --- |
| KLSER | KALESERAMIK | 26.64 | 0.06 | 0.23 % | 22.888.705,60 | 26.58 | --- | --- |
| KMPUR | KIMTEKS POLIURETAN | 18.52 | 0.12 | 0.65 % | 21.835.703,24 | 18.40 | --- | --- |
| LIDFA | LIDER FAKTORING | 2.97 | 0.04 | 1.37 % | 21.282.576,18 | 2.93 | --- | --- |
| LILAK | LILA KAGIT | 36.28 | -0.66 | -1.79 % | 128.605.726,42 | 36.94 | --- | --- |
| LOGO | LOGO YAZILIM | 138.5 | 0.40 | 0.29 % | 94.094.203,30 | 138.10 | --- | --- |
| MGROS | MIGROS TICARET | 632.5 | 3.02 | 0.48 % | 1.480.748.260,50 | 629.48 | --- | --- |
| MHRGY | MHR GMYO | 3.8 | 0.01 | 0.26 % | 9.660.708,60 | 3.79 | --- | --- |
| NETAS | NETAS TELEKOM. | 64.65 | 0.65 | 1.02 % | 22.315.899,90 | 64.00 | --- | --- |
| NTGAZ | NATURELGAZ | 11.34 | 0.02 | 0.18 % | 30.105.251,48 | 11.32 | --- | --- |
| ODAS | ODAS ELEKTRIK | 8.1 | -0.24 | -2.88 % | 662.476.538,92 | 8.34 | --- | --- |
| ONRYT | ONUR TEKNOLOJI | 69.85 | 5.05 | 7.79 % | 154.197.378,85 | 64.80 | --- | --- |
| OTKAR | OTOKAR | 388.25 | 11.24 | 2.98 % | 624.366.808,00 | 377.01 | --- | --- |
| OYAKC | OYAK CIMENTO | 20.96 | 0.20 | 0.96 % | 306.180.654,64 | 20.76 | --- | --- |
| PETUN | PINAR ET VE UN | 11.92 | 0.13 | 1.10 % | 11.386.355,90 | 11.79 | --- | --- |
| PGSUS | PEGASUS | 174.1 | -2.90 | -1.64 % | 1.627.743.274,80 | 177.00 | --- | --- |
| PINSU | PINAR SU | 10.84 | 0.14 | 1.31 % | 18.798.298,28 | 10.70 | --- | --- |
| PNSUT | PINAR SUT | 11.79 | 0.03 | 0.26 % | 17.522.723,11 | 11.76 | --- | --- |
| POLHO | POLISAN HOLDING | 21.2 | 0.06 | 0.28 % | 38.210.957,34 | 21.14 | --- | --- |
| PRKAB | TURK PRYSMIAN KABLO | 36.42 | -0.14 | -0.38 % | 22.783.008,38 | 36.56 | --- | --- |
| PRKME | PARK ELEK.MADENCILIK | 22.92 | -2.22 | -8.83 % | 744.387.782,32 | 25.14 | --- | --- |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.86 | -0.05 | -1.28 % | 168.839.687,21 | 3.91 | --- | --- |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 191.9 | 0.40 | 0.21 % | 130.645.318,80 | 191.50 | --- | --- |
| SEKFK | SEKER FIN. KIR. | 10.21 | -0.01 | -0.10 % | 2.876.370,88 | 10.22 | --- | --- |
| SISE | SISE CAM | 44.34 | -0.16 | -0.36 % | 1.966.711.958,04 | 44.50 | --- | --- |
| SKBNK | SEKERBANK | 17.7 | 0.21 | 1.20 % | 516.880.727,39 | 17.49 | --- | --- |
| TATGD | TAT GIDA | 19.39 | -0.10 | -0.51 % | 17.628.010,45 | 19.49 | --- | --- |
| TAVHL | TAV HAVALIMANLARI | 276.5 | -5.24 | -1.86 % | 542.435.898,75 | 281.74 | --- | --- |
| TOASO | TOFAS OTO. FAB. | 302 | -4.26 | -1.39 % | 941.761.297,50 | 306.26 | --- | --- |
| TRCAS | TURCAS HOLDING | 42.08 | -0.62 | -1.45 % | 21.219.256,74 | 42.70 | --- | --- |
| TSKB | T.S.K.B. | 11.8 | -0.28 | -2.32 % | 151.733.696,01 | 12.08 | --- | --- |
| TTKOM | TURK TELEKOM | 61.2 | 0.80 | 1.32 % | 2.122.006.125,25 | 60.40 | --- | --- |
| TTRAK | TURK TRAKTOR | 441 | -5.00 | -1.12 % | 44.131.307,50 | 446.00 | --- | --- |
| TUPRS | TUPRAS | 248.2 | 8.39 | 3.50 % | 6.397.787.245,50 | 239.81 | --- | --- |
| TURSG | TURKIYE SIGORTA | 6.04 | -0.06 | -0.98 % | 443.080.494,91 | 6.10 | --- | --- |
| VAKBN | VAKIFLAR BANKASI | 31.88 | -1.60 | -4.78 % | 1.790.778.967,54 | 33.48 | --- | --- |
| VESTL | VESTEL | 24.92 | -0.02 | -0.08 % | 168.483.549,12 | 24.94 | --- | --- |
| VKGYO | VAKIF GMYO | 2.73 | -0.04 | -1.44 % | 68.621.062,27 | 2.77 | --- | --- |
| YKBNK | YAPI VE KREDI BANK. | 38.02 | -2.48 | -6.12 % | 10.700.644.039,92 | 40.50 | --- | --- |
| YUNSA | YUNSA | 9.28 | -0.14 | -1.49 % | 17.008.771,62 | 9.42 | --- | --- |
| YYLGD | YAYLA GIDA | 11.15 | 0.24 | 2.20 % | 89.649.140,30 | 10.91 | --- | --- |
Borsa İstanbul Endeksleri
...
...
...
...
...