XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
15967.18
En Düşük
15885.71
En Yüksek
15999.57
Önceki Kapanış
15905.96
Hacim(TL)
100,324,600,000
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 | 20.5 | 0.00 | 0.00 % | 807.956.183,30 | 20.50 | --- | --- |
| AFYON | AFYON CIMENTO | 12.99 | 0.02 | 0.15 % | 23.703.110,22 | 12.97 | --- | --- |
| AGESA | AGESA HAYAT EMEKLILIK | 247 | 3.00 | 1.23 % | 68.621.185,70 | 244.00 | --- | --- |
| AGHOL | ANADOLU GRUBU HOLDING | 33.28 | -0.72 | -2.12 % | 256.722.685,18 | 34.00 | --- | --- |
| AKBNK | AKBANK | 73.75 | -4.20 | -5.39 % | 14.439.897.436,85 | 77.95 | --- | --- |
| AKCNS | AKCANSA | 239.1 | 21.70 | 9.98 % | 683.191.535,50 | 217.40 | --- | --- |
| 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 | --- | --- |
| ALARK | ALARKO HOLDING | 104.9 | -1.80 | -1.69 % | 344.768.187,20 | 106.70 | --- | --- |
| ANHYT | ANADOLU HAYAT EMEK. | 101.6 | -0.90 | -0.88 % | 37.940.286,90 | 102.50 | --- | --- |
| ARASE | DOGU ARAS ENERJI | 120.5 | 1.50 | 1.26 % | 58.000.234,10 | 119.00 | --- | --- |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 58.8 | -0.40 | -0.68 % | 152.324.286,20 | 59.20 | --- | --- |
| 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 | --- | --- |
| ATATP | ATP YAZILIM | 212.1 | 2.00 | 0.95 % | 181.923.136,00 | 210.10 | --- | --- |
| AYEN | AYEN ENERJI | 35.24 | -0.58 | -1.62 % | 30.296.406,68 | 35.82 | --- | --- |
| AYGAZ | AYGAZ | 220.5 | 6.40 | 2.99 % | 163.981.853,00 | 214.10 | --- | --- |
| BASGZ | BASKENT DOGALGAZ GMYO | 47.1 | -0.38 | -0.80 % | 15.054.977,02 | 47.48 | --- | --- |
| BIMAS | BIM MAGAZALAR | 357 | -0.50 | -0.14 % | 3.800.793.419,75 | 357.50 | --- | --- |
| BRYAT | BORUSAN YAT. PAZ. | 1910 | 40.93 | 2.19 % | 155.663.042,00 | 1869.07 | --- | --- |
| CCOLA | COCA COLA ICECEK | 85.8 | 3.15 | 3.81 % | 443.665.955,35 | 82.65 | --- | --- |
| CIMSA | CIMSA | 48.62 | 1.42 | 3.01 % | 520.917.596,50 | 47.20 | --- | --- |
| CLEBI | CELEBI | 1605 | 19.97 | 1.26 % | 44.987.470,00 | 1585.03 | --- | --- |
| 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 | --- | --- |
| EBEBK | EBEBEK MAGAZACILIK | 75.45 | 0.05 | 0.07 % | 27.740.188,50 | 75.40 | --- | --- |
| ECILC | ECZACIBASI ILAC | 76.95 | -0.15 | -0.19 % | 219.219.969,10 | 77.10 | --- | --- |
| ECZYT | ECZACIBASI YATIRIM | 320 | 4.76 | 1.51 % | 80.290.654,75 | 315.24 | --- | --- |
| EGGUB | EGE GUBRE | 102.5 | 1.40 | 1.38 % | 76.430.074,20 | 101.10 | --- | --- |
| EGPRO | EGE PROFIL | 37.68 | -0.02 | -0.05 % | 33.929.331,14 | 37.70 | --- | --- |
| 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 | --- | --- |
| GEDIK | GEDIK Y. MEN. DEG. | 7.38 | -0.30 | -3.91 % | 210.458.032,18 | 7.68 | --- | --- |
| GENIL | GEN ILAC | 9.05 | -0.14 | -1.52 % | 266.353.031,32 | 9.19 | --- | --- |
| GLCVY | GELECEK VARLIK YONETIMI | 57.85 | -0.40 | -0.69 % | 19.830.644,75 | 58.25 | --- | --- |
| GLYHO | GLOBAL YAT. HOLDING | 18.73 | 0.68 | 3.77 % | 151.833.616,73 | 18.05 | --- | --- |
| GOLTS | GOLTAS CIMENTO | 332 | 1.75 | 0.53 % | 34.929.672,00 | 330.25 | --- | --- |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 308 | 1.99 | 0.65 % | 88.889.681,25 | 306.01 | --- | --- |
| GWIND | GALATA WIND ENERJI | 25.24 | 0.04 | 0.16 % | 58.667.421,98 | 25.20 | --- | --- |
| ISATR | IS BANKASI (A) | 4950000 | 0.00 | 0.00 % | --- | 4950000.00 | --- | --- |
| ISBTR | IS BANKASI (B) | 529997.5 | -55,635.10 | -9.50 % | 10.657.930,00 | 585632.60 | --- | --- |
| ISCTR | IS BANKASI (C) | 14.21 | -0.61 | -4.12 % | 7.032.385.592,84 | 14.82 | --- | --- |
| ISDMR | ISKENDERUN DEMIR CELIK | 56.2 | 0.20 | 0.36 % | 43.005.002,25 | 56.00 | --- | --- |
| ISMEN | IS Y. MEN. DEG. | 35.72 | -0.26 | -0.72 % | 161.086.391,38 | 35.98 | --- | --- |
| JANTS | JANTSA JANT SANAYI | 16.81 | 1.52 | 9.94 % | 82.867.298,48 | 15.29 | --- | --- |
| KCAER | KOCAER CELIK | 15.2 | 0.24 | 1.60 % | 259.006.729,76 | 14.96 | --- | --- |
| KCHOL | KOC HOLDING | 189.6 | -4.11 | -2.12 % | 2.911.086.178,60 | 193.71 | --- | --- |
| 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 | --- | --- |
| KTLEV | KATILIMEVIM TAS. FIN. | 183.7 | -3.69 | -1.97 % | 3.283.156.739,20 | 187.39 | --- | --- |
| LIDER | LDR TURIZM | 93.5 | -0.60 | -0.64 % | 273.536.950,75 | 94.10 | --- | --- |
| LILAK | LILA KAGIT | 36.28 | -0.66 | -1.79 % | 128.605.726,42 | 36.94 | --- | --- |
| LKMNH | LOKMAN HEKIM SAGLIK | 15.26 | -0.25 | -1.61 % | 25.649.826,65 | 15.51 | --- | --- |
| LOGO | LOGO YAZILIM | 138.5 | 0.40 | 0.29 % | 94.094.203,30 | 138.10 | --- | --- |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 33.24 | 0.20 | 0.61 % | 12.043.096,16 | 33.04 | --- | --- |
| MAVI | MAVI GIYIM | 39 | -0.02 | -0.05 % | 114.697.130,68 | 39.02 | --- | --- |
| MCARD | METROPAL KURUMSAL HIZMETLER | 159.6 | -3.31 | -2.03 % | 227.170.941,20 | 162.91 | --- | --- |
| MERIT | MERIT TURIZM | 18 | 0.55 | 3.15 % | 131.562.473,99 | 17.45 | --- | --- |
| MGROS | MIGROS TICARET | 632.5 | 3.02 | 0.48 % | 1.480.748.260,50 | 629.48 | --- | --- |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 30.86 | 0.70 | 2.32 % | 46.726.282,02 | 30.16 | --- | --- |
| NTGAZ | NATURELGAZ | 11.34 | 0.02 | 0.18 % | 30.105.251,48 | 11.32 | --- | --- |
| NUHCM | NUH CIMENTO | 227.4 | 4.00 | 1.79 % | 61.837.835,20 | 223.40 | --- | --- |
| PAGYO | PANORA GMYO | 160.7 | 13.61 | 9.25 % | 81.931.249,00 | 147.09 | --- | --- |
| PSGYO | PASIFIK GMYO | 3.4 | 0.00 | 0.00 % | 909.018.652,03 | 3.40 | --- | --- |
| SARKY | SARKUYSAN | 27.26 | -0.34 | -1.23 % | 121.486.228,38 | 27.60 | --- | --- |
| SISE | SISE CAM | 44.34 | -0.16 | -0.36 % | 1.966.711.958,04 | 44.50 | --- | --- |
| SMRVA | SUMER VARLIK YONETIM | 14.14 | -0.31 | -2.15 % | 145.633.636,76 | 14.45 | --- | --- |
| TCELL | TURKCELL | 107.2 | -1.20 | -1.11 % | 1.973.951.191,00 | 108.40 | --- | --- |
| TGSAS | TGS DIS TICARET | 173.5 | -5.40 | -3.02 % | 35.113.205,50 | 178.90 | --- | --- |
| TOASO | TOFAS OTO. FAB. | 302 | -4.26 | -1.39 % | 941.761.297,50 | 306.26 | --- | --- |
| TRGYO | TORUNLAR GMYO | 99.15 | 1.35 | 1.38 % | 267.992.753,15 | 97.80 | --- | --- |
| 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 | --- | --- |
| VAKKO | VAKKO TEKSTIL | 72.6 | -2.80 | -3.71 % | 21.771.181,50 | 75.40 | --- | --- |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 11.83 | 0.13 | 1.11 % | 25.610.788,55 | 11.70 | --- | --- |
| YUNSA | YUNSA | 9.28 | -0.14 | -1.49 % | 17.008.771,62 | 9.42 | --- | --- |
| ZRGYO | ZIRAAT GMYO | 17.76 | -0.13 | -0.73 % | 103.523.585,20 | 17.89 | --- | --- |
Borsa İstanbul Endeksleri
...
...
...
...
...