XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
15414.22
En Düşük
15276.01
En Yüksek
15430.60
Önceki Kapanış
15280.53
Hacim(TL)
47,129,740,000
XTMTU BIST TEMETTÜ HİSSELERİ
INDEXIST:XTMTU
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| AEFES | ANADOLU EFES | 17.44 | -0.01 | -0.06 % | 267.585.752,72 | 17.45 | 17.47 | 17.28 |
| AFYON | AFYON CIMENTO | 14.08 | 0.00 | 0.00 % | 27.734.111,52 | 14.08 | 14.3 | 13.96 |
| AGESA | AGESA HAYAT EMEKLILIK | 231.8 | 1.30 | 0.56 % | 21.623.294,70 | 230.50 | 232.6 | 229.1 |
| AGHOL | ANADOLU GRUBU HOLDING | 28.98 | -0.30 | -1.02 % | 70.798.665,08 | 29.28 | 29.24 | 28.76 |
| AKBNK | AKBANK | 75 | -0.75 | -0.99 % | 4.681.566.833,70 | 75.75 | 76.05 | 74.4 |
| AKCNS | AKCANSA | 192.2 | -2.00 | -1.03 % | 54.492.664,40 | 194.20 | 194.2 | 191.5 |
| AKMGY | AKMERKEZ GMYO | 310.5 | 2.75 | 0.89 % | 41.764.122,75 | 307.75 | 321.25 | 306 |
| AKSA | AKSA | 10.19 | -0.09 | -0.88 % | 97.577.392,23 | 10.28 | 10.37 | 10.17 |
| ALARK | ALARKO HOLDING | 90.85 | -0.10 | -0.11 % | 245.836.943,50 | 90.95 | 91.35 | 90.15 |
| ANHYT | ANADOLU HAYAT EMEK. | 111.1 | -0.90 | -0.80 % | 47.259.114,10 | 112.00 | 112.6 | 110.3 |
| ARASE | DOGU ARAS ENERJI | 101.4 | -0.30 | -0.29 % | 65.044.777,50 | 101.70 | 104 | 100.7 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 40.14 | -0.02 | -0.05 % | 80.012.588,20 | 40.16 | 40.88 | 39.76 |
| ASELS | ASELSAN | 374.75 | 12.50 | 3.45 % | 10.653.060.932,25 | 362.25 | 379 | 362.25 |
| ASTOR | ASTOR ENERJI | 209 | 1.70 | 0.82 % | 3.514.273.477,40 | 207.30 | 213.3 | 206 |
| ASUZU | ANADOLU ISUZU | 66.2 | 2.20 | 3.44 % | 29.075.372,10 | 64.00 | 66.35 | 63.55 |
| ATATP | ATP YAZILIM | 139.9 | -0.90 | -0.64 % | 81.247.698,30 | 140.80 | 141.8 | 136.5 |
| AYEN | AYEN ENERJI | 35.7 | -1.40 | -3.77 % | 122.281.260,18 | 37.10 | 38 | 35.5 |
| AYGAZ | AYGAZ | 275.25 | 7.50 | 2.80 % | 306.307.564,50 | 267.75 | 278.25 | 267.75 |
| BASGZ | BASKENT DOGALGAZ GMYO | 52.05 | -0.65 | -1.23 % | 23.515.879,90 | 52.70 | 53 | 51.1 |
| BIMAS | BIM MAGAZALAR | 738 | 11.50 | 1.58 % | 1.895.861.029,00 | 726.50 | 741.5 | 724 |
| BRISA | BRISA | 84.1 | -0.60 | -0.71 % | 6.904.984,70 | 84.70 | 84.95 | 83.85 |
| BRYAT | BORUSAN YAT. PAZ. | 2139 | 0.00 | 0.00 % | 138.888.331,00 | 2139.00 | 2172 | 2099 |
| CCOLA | COCA COLA ICECEK | 71.1 | 0.10 | 0.14 % | 108.682.581,60 | 71.00 | 72 | 70.2 |
| CIMSA | CIMSA | 52.35 | -0.15 | -0.29 % | 145.536.517,15 | 52.50 | 52.75 | 51.7 |
| CLEBI | CELEBI | 1823 | -19.00 | -1.03 % | 60.201.738,00 | 1842.00 | 1838 | 1805 |
| DOAS | DOGUS OTOMOTIV | 202 | 5.50 | 2.80 % | 634.944.781,90 | 196.50 | 204.3 | 200 |
| DOHOL | DOGAN HOLDING | 20.42 | 0.04 | 0.20 % | 87.622.345,34 | 20.38 | 20.56 | 20.22 |
| ECILC | ECZACIBASI ILAC | 109.3 | 0.00 | 0.00 % | 212.298.722,30 | 109.30 | 110.4 | 108.4 |
| ECZYT | ECZACIBASI YATIRIM | 355.5 | -2.00 | -0.56 % | 310.506.885,75 | 357.50 | 376.75 | 348.5 |
| EGEEN | EGE ENDUSTRI | 5575 | -87.50 | -1.55 % | 33.087.772,50 | 5662.50 | 5665 | 5550 |
| EGGUB | EGE GUBRE | 119.9 | -0.20 | -0.17 % | 48.423.317,30 | 120.10 | 121.8 | 118.2 |
| EGPRO | EGE PROFIL | 30.2 | 0.60 | 2.03 % | 35.161.713,64 | 29.60 | 30.56 | 29.4 |
| ENKAI | ENKA INSAAT | 94.75 | -0.30 | -0.32 % | 461.889.908,75 | 95.05 | 95.5 | 94.05 |
| FROTO | FORD OTOSAN | 102.2 | 0.40 | 0.39 % | 872.513.547,50 | 101.80 | 102.4 | 100.8 |
| GARAN | GARANTI BANKASI | 136.2 | -1.30 | -0.95 % | 1.974.009.103,20 | 137.50 | 137.4 | 135.2 |
| GEDIK | GEDIK Y. MEN. DEG. | 5.44 | -0.09 | -1.63 % | 6.161.268,29 | 5.53 | 5.53 | 5.42 |
| GENIL | GEN ILAC | 10.21 | -0.24 | -2.30 % | 190.437.778,67 | 10.45 | 10.54 | 10.1 |
| GLCVY | GELECEK VARLIK YONETIMI | 62.35 | -1.10 | -1.73 % | 94.625.669,55 | 63.45 | 63.7 | 61.45 |
| GLYHO | GLOBAL YAT. HOLDING | 14.92 | -0.38 | -2.48 % | 79.097.828,32 | 15.30 | 15.28 | 14.79 |
| GOLTS | GOLTAS CIMENTO | 374.5 | -1.50 | -0.40 % | 51.097.557,00 | 376.00 | 380 | 372.75 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 313 | -5.50 | -1.73 % | 100.043.131,75 | 318.50 | 318.75 | 312.25 |
| GWIND | GALATA WIND ENERJI | 27.78 | -0.54 | -1.91 % | 134.549.634,28 | 28.32 | 28.6 | 27.7 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 424000 | 10,197.50 | 2.46 % | 3.366.000,00 | 413802.50 | 424000 | 418000 |
| ISCTR | IS BANKASI (C) | 14.14 | 0.05 | 0.35 % | 3.605.444.578,31 | 14.09 | 14.17 | 13.94 |
| ISMEN | IS Y. MEN. DEG. | 41.24 | -0.48 | -1.15 % | 222.505.200,24 | 41.72 | 41.68 | 41.06 |
| JANTS | JANTSA JANT SANAYI | 17.25 | -0.03 | -0.17 % | 15.771.619,60 | 17.28 | 17.29 | 17.12 |
| KCAER | KOCAER CELIK | 11.55 | 0.16 | 1.40 % | 180.206.630,47 | 11.39 | 11.76 | 11.35 |
| KCHOL | KOC HOLDING | 200.2 | -1.20 | -0.60 % | 2.495.807.814,70 | 201.40 | 201.6 | 198.3 |
| KFEIN | KAFEIN YAZILIM | 8.31 | -0.05 | -0.60 % | 10.016.349,74 | 8.36 | 8.4 | 8.29 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 37.08 | -0.64 | -1.70 % | 63.492.820,90 | 37.72 | 37.7 | 36.94 |
| LIDER | LDR TURIZM | 142.2 | 8.70 | 6.52 % | 133.112.884,80 | 133.50 | 143 | 133.4 |
| LILAK | LILA KAGIT | 39.54 | 0.38 | 0.97 % | 189.433.074,52 | 39.16 | 39.82 | 38.7 |
| LKMNH | LOKMAN HEKIM SAGLIK | 15.18 | -0.12 | -0.78 % | 11.042.263,35 | 15.30 | 15.38 | 15.15 |
| LOGO | LOGO YAZILIM | 135.2 | -1.60 | -1.17 % | 50.950.720,70 | 136.80 | 136.8 | 134.4 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 37.48 | 0.04 | 0.11 % | 92.583.120,76 | 37.44 | 38.14 | 36.86 |
| MAVI | MAVI GIYIM | 42.34 | -0.42 | -0.98 % | 122.544.295,20 | 42.76 | 42.78 | 42.04 |
| MERIT | MERIT TURIZM | 15.99 | -0.29 | -1.78 % | 31.339.364,75 | 16.28 | 16.4 | 15.95 |
| MGROS | MIGROS TICARET | 646 | 18.50 | 2.95 % | 1.107.973.403,50 | 627.50 | 647.5 | 624 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 21.38 | -0.14 | -0.65 % | 6.630.614,58 | 21.52 | 21.62 | 21.22 |
| NTGAZ | NATURELGAZ | 11.95 | -0.09 | -0.75 % | 39.518.584,28 | 12.04 | 12.15 | 11.88 |
| NUHCM | NUH CIMENTO | 246.6 | -1.00 | -0.40 % | 27.613.110,50 | 247.60 | 250.25 | 243.7 |
| PAGYO | PANORA GMYO | 126.1 | -1.90 | -1.48 % | 19.884.875,80 | 128.00 | 132 | 124 |
| PSGYO | PASIFIK GMYO | 2.42 | 0.00 | 0.00 % | 169.208.787,29 | 2.42 | 2.45 | 2.41 |
| SANFM | SANIFOAM ENDUSTRI | 8.04 | 0.03 | 0.37 % | 58.564.201,18 | 8.01 | 8.09 | 7.94 |
| SARKY | SARKUYSAN | 27.86 | 0.32 | 1.16 % | 373.009.697,74 | 27.54 | 29.22 | 27.34 |
| SELEC | SELCUK ECZA DEPOSU | 85.4 | 0.05 | 0.06 % | 29.462.866,25 | 85.35 | 85.45 | 84.05 |
| SISE | SISE CAM | 46.38 | -0.32 | -0.69 % | 1.196.753.065,00 | 46.70 | 47.06 | 46.12 |
| SMRVA | SUMER VARLIK YONETIM | 68.2 | 6.20 | 10.00 % | 582.948.488,30 | 62.00 | 68.2 | 63.6 |
| TCELL | TURKCELL | 112.2 | 1.00 | 0.90 % | 876.880.622,70 | 111.20 | 112.4 | 110 |
| TGSAS | TGS DIS TICARET | 161.8 | -1.20 | -0.74 % | 21.202.075,40 | 163.00 | 163.1 | 160.2 |
| TOASO | TOFAS OTO. FAB. | 275.5 | 4.25 | 1.57 % | 620.522.919,00 | 271.25 | 277 | 269.5 |
| TRGYO | TORUNLAR GMYO | 89.15 | 0.45 | 0.51 % | 26.327.217,90 | 88.70 | 89.25 | 88.25 |
| TTRAK | TURK TRAKTOR | 453 | -4.00 | -0.88 % | 54.754.308,50 | 457.00 | 465 | 434.25 |
| TUPRS | TUPRAS | 252.25 | 1.25 | 0.50 % | 6.020.563.951,75 | 251.00 | 255.75 | 250.75 |
| TURSG | TURKIYE SIGORTA | 13.17 | 0.27 | 2.09 % | 205.037.567,22 | 12.90 | 13.17 | 12.88 |
| VAKKO | VAKKO TEKSTIL | 91 | -1.00 | -1.09 % | 48.890.405,00 | 92.00 | 92.3 | 90.05 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 15 | -0.50 | -3.23 % | 44.799.318,08 | 15.50 | 15.46 | 14.8 |
| YUNSA | YUNSA | 8.31 | -0.13 | -1.54 % | 24.783.670,46 | 8.44 | 8.43 | 8.26 |
| ZRGYO | ZIRAAT GMYO | 21.44 | -0.18 | -0.83 % | 11.501.099,82 | 21.62 | 21.62 | 21.36 |
Borsa İstanbul Endeksleri
...
...
...
...
...