XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
16246.83
En Düşük
16119.13
En Yüksek
16350.86
Önceki Kapanış
16144.93
Hacim(TL)
106,837,300,000
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 | 18.45 | 0.24 | 1.32 % | 676.341.624,10 | 18.21 | 18.45 | 18.17 |
| AFYON | AFYON CIMENTO | 12.36 | 0.01 | 0.08 % | 13.948.055,19 | 12.35 | 12.42 | 12.23 |
| AGESA | AGESA HAYAT EMEKLILIK | 259 | 4.00 | 1.57 % | 37.555.453,00 | 255.00 | 259 | 254.75 |
| AGHOL | ANADOLU GRUBU HOLDING | 32.88 | -0.10 | -0.30 % | 174.348.331,76 | 32.98 | 33.12 | 32.46 |
| AKBNK | AKBANK | 71.85 | 0.30 | 0.42 % | 11.063.612.767,70 | 71.55 | 72.75 | 71.15 |
| AKCNS | AKCANSA | 243.9 | 1.50 | 0.62 % | 94.572.794,20 | 242.40 | 244.3 | 236.3 |
| AKMGY | AKMERKEZ GMYO | 245.2 | -0.80 | -0.33 % | 3.141.995,50 | 246.00 | 247.2 | 242.9 |
| AKSA | AKSA | 10.75 | 0.11 | 1.03 % | 151.092.132,40 | 10.64 | 10.8 | 10.65 |
| AKSGY | AKIS GMYO | 9.96 | 0.01 | 0.10 % | 33.149.919,32 | 9.95 | 10.09 | 9.89 |
| ANHYT | ANADOLU HAYAT EMEK. | 104.7 | 0.70 | 0.67 % | 45.007.174,60 | 104.00 | 105.4 | 103.6 |
| ARASE | DOGU ARAS ENERJI | 119.7 | -0.30 | -0.25 % | 25.694.871,00 | 120.00 | 121.6 | 118.4 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 85.75 | 3.10 | 3.75 % | 521.517.122,80 | 82.65 | 90.05 | 82 |
| ASELS | ASELSAN | 388.25 | 8.00 | 2.10 % | 12.833.799.163,25 | 380.25 | 393.75 | 379.75 |
| ASTOR | ASTOR ENERJI | 295 | 1.50 | 0.51 % | 8.782.142.469,75 | 293.50 | 299.5 | 289.75 |
| ASUZU | ANADOLU ISUZU | 46.62 | 0.64 | 1.39 % | 8.841.470,32 | 45.98 | 46.68 | 45.72 |
| ATATP | ATP YAZILIM | 311 | 22.00 | 7.61 % | 374.529.202,00 | 289.00 | 313.75 | 283.5 |
| AVPGY | AVRUPAKENT GMYO | 54 | -0.60 | -1.10 % | 19.005.104,85 | 54.60 | 55.05 | 53.9 |
| AYEN | AYEN ENERJI | 30.02 | -0.24 | -0.79 % | 11.279.350,00 | 30.26 | 30.26 | 29.92 |
| AYGAZ | AYGAZ | 325.75 | -9.25 | -2.76 % | 288.167.485,25 | 335.00 | 338.5 | 322.75 |
| BASGZ | BASKENT DOGALGAZ GMYO | 44.44 | 0.24 | 0.54 % | 8.388.970,54 | 44.20 | 44.76 | 44.2 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 5.3 | -0.13 | -2.39 % | 52.480.798,85 | 5.43 | 5.48 | 5.12 |
| BIMAS | BIM MAGAZALAR | 415.75 | 3.00 | 0.73 % | 3.304.390.000,75 | 412.75 | 417.75 | 411.5 |
| BRYAT | BORUSAN YAT. PAZ. | 1654 | 25.00 | 1.53 % | 72.179.725,00 | 1629.00 | 1656 | 1627 |
| BVSAN | BULBULOGLU VINC | 100.7 | 0.40 | 0.40 % | 44.285.826,70 | 100.30 | 101.2 | 99.6 |
| CCOLA | COCA COLA ICECEK | 79 | 0.20 | 0.25 % | 289.380.329,70 | 78.80 | 79.35 | 77.85 |
| CIMSA | CIMSA | 43.78 | 0.34 | 0.78 % | 281.992.448,86 | 43.44 | 43.86 | 43.32 |
| CLEBI | CELEBI | 1451 | 22.00 | 1.54 % | 21.188.240,00 | 1429.00 | 1458 | 1430 |
| DOAS | DOGUS OTOMOTIV | 162.9 | 3.50 | 2.20 % | 113.717.245,50 | 159.40 | 163.3 | 159.1 |
| EBEBK | EBEBEK MAGAZACILIK | 81.75 | 2.15 | 2.70 % | 41.495.096,95 | 79.60 | 82.7 | 79.6 |
| ECILC | ECZACIBASI ILAC | 73.15 | 3.15 | 4.50 % | 340.096.272,95 | 70.00 | 73.95 | 70.2 |
| ECZYT | ECZACIBASI YATIRIM | 311.25 | 11.75 | 3.92 % | 71.529.425,50 | 299.50 | 314.5 | 299.25 |
| EGGUB | EGE GUBRE | 106.2 | 2.10 | 2.02 % | 44.177.459,20 | 104.10 | 106.7 | 104.3 |
| EGPRO | EGE PROFIL | 37.74 | 2.02 | 5.66 % | 55.238.232,04 | 35.72 | 38.1 | 35.72 |
| EMPAE | EMPA ELEKTRONIK | 68.2 | -4.80 | -6.58 % | 1.137.803.309,50 | 73.00 | 75.05 | 67.7 |
| ENERY | ENERYA ENERJI | 11.04 | 0.54 | 5.14 % | 804.174.908,34 | 10.50 | 11.08 | 10.5 |
| ENKAI | ENKA INSAAT | 87.25 | 0.35 | 0.40 % | 826.081.891,70 | 86.90 | 88.2 | 86.7 |
| EREGL | EREGLI DEMIR CELIK | 37.2 | 0.62 | 1.69 % | 3.100.967.147,56 | 36.58 | 37.26 | 36.46 |
| FROTO | FORD OTOSAN | 77.2 | 1.55 | 2.05 % | 1.149.145.137,95 | 75.65 | 77.4 | 75.7 |
| GARAN | GARANTI BANKASI | 131.4 | 0.00 | 0.00 % | 3.315.350.833,60 | 131.40 | 133.4 | 130.4 |
| GEDIK | GEDIK Y. MEN. DEG. | 5.73 | 0.03 | 0.53 % | 21.829.403,26 | 5.70 | 5.78 | 5.69 |
| GENIL | GEN ILAC | 11.2 | 0.39 | 3.61 % | 242.273.831,13 | 10.81 | 11.3 | 10.81 |
| GENTS | GENTAS | 5.15 | 0.08 | 1.58 % | 45.593.923,90 | 5.07 | 5.33 | 5.07 |
| GIPTA | GIPTA OFIS KIRTASIYE | 69.25 | 0.85 | 1.24 % | 312.700.050,90 | 68.40 | 70.5 | 66.8 |
| GLCVY | GELECEK VARLIK YONETIMI | 51.35 | 0.40 | 0.79 % | 22.518.987,60 | 50.95 | 51.7 | 50.5 |
| GLYHO | GLOBAL YAT. HOLDING | 16.64 | -0.13 | -0.78 % | 23.481.282,26 | 16.77 | 16.85 | 16.61 |
| GOLTS | GOLTAS CIMENTO | 291.75 | -0.25 | -0.09 % | 17.628.527,50 | 292.00 | 294 | 290 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 298 | -4.00 | -1.32 % | 71.882.170,50 | 302.00 | 303.75 | 297.25 |
| GWIND | GALATA WIND ENERJI | 22.34 | 0.36 | 1.64 % | 63.004.456,02 | 21.98 | 22.4 | 21.98 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 512925 | 20,925.00 | 4.25 % | 2.496.925,00 | 492000.00 | 512925 | 492000 |
| ISCTR | IS BANKASI (C) | 13.01 | 0.06 | 0.46 % | 8.056.482.088,41 | 12.95 | 13.22 | 12.92 |
| ISDMR | ISKENDERUN DEMIR CELIK | 55.2 | 0.85 | 1.56 % | 63.545.411,85 | 54.35 | 55.9 | 53.9 |
| ISMEN | IS Y. MEN. DEG. | 34.5 | -0.92 | -2.60 % | 241.697.500,34 | 35.42 | 35.4 | 34.5 |
| KBORU | KUZEY BORU | 17.6 | 0.48 | 2.80 % | 283.812.669,23 | 17.12 | 18.14 | 17 |
| KCAER | KOCAER CELIK | 13.9 | -0.02 | -0.14 % | 196.540.999,68 | 13.92 | 14.41 | 13.75 |
| KCHOL | KOC HOLDING | 215.1 | -1.30 | -0.60 % | 5.379.627.981,90 | 216.40 | 218.7 | 212.9 |
| KFEIN | KAFEIN YAZILIM | 7.89 | 0.05 | 0.64 % | 35.010.583,40 | 7.84 | 8.02 | 7.72 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 26.26 | 0.58 | 2.26 % | 38.210.315,18 | 25.68 | 26.74 | 25.74 |
| KTLEV | KATILIMEVIM TAS. FIN. | 42.68 | -3.30 | -7.18 % | 21.466.937.827,68 | 45.98 | 49.46 | 42.68 |
| LIDER | LDR TURIZM | 23.4 | -2.60 | -10.00 % | 296.218.102,08 | 26.00 | 24.9 | 23.4 |
| LILAK | LILA KAGIT | 28.2 | 0.38 | 1.37 % | 46.292.592,94 | 27.82 | 28.26 | 27.82 |
| LKMNH | LOKMAN HEKIM SAGLIK | 12.97 | -0.31 | -2.33 % | 29.895.836,92 | 13.28 | 13.27 | 12.87 |
| LOGO | LOGO YAZILIM | 133.6 | -0.20 | -0.15 % | 49.119.804,10 | 133.80 | 134.5 | 132.7 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 34.52 | -0.24 | -0.69 % | 8.635.631,12 | 34.76 | 35.08 | 34.52 |
| MAVI | MAVI GIYIM | 36.22 | 0.12 | 0.33 % | 148.515.880,42 | 36.10 | 36.62 | 35.9 |
| MCARD | METROPAL KURUMSAL HIZMETLER | 158.4 | -0.70 | -0.44 % | 228.789.282,20 | 159.10 | 162.8 | 155.7 |
| MERIT | MERIT TURIZM | 15.59 | 0.02 | 0.13 % | 30.879.333,87 | 15.57 | 15.63 | 15.5 |
| MGROS | MIGROS TICARET | 527 | 11.00 | 2.13 % | 1.696.923.813,50 | 516.00 | 527.5 | 514.5 |
| MSGYO | MISTRAL GMYO | 5.87 | 0.37 | 6.73 % | 14.194.634,25 | 5.50 | 5.92 | 5.51 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 31.1 | 0.00 | 0.00 % | 61.850.842,66 | 31.10 | 33.02 | 30.34 |
| NETCD | NETCAD YAZILIM | 117.4 | -1.10 | -0.93 % | 335.875.153,50 | 118.50 | 121.1 | 114.8 |
| NTGAZ | NATURELGAZ | 11.3 | -0.02 | -0.18 % | 23.877.400,04 | 11.32 | 11.37 | 11.2 |
| NUHCM | NUH CIMENTO | 210.5 | 2.50 | 1.20 % | 6.118.542,60 | 208.00 | 210.9 | 207.9 |
| OSMEN | OSMANLI MENKUL | 6.86 | 0.05 | 0.73 % | 13.511.703,88 | 6.81 | 6.91 | 6.77 |
| PAGYO | PANORA GMYO | 138 | -6.80 | -4.70 % | 19.851.937,60 | 144.80 | 144.7 | 137.3 |
| PSGYO | PASIFIK GMYO | 3.03 | 0.08 | 2.71 % | 408.841.595,35 | 2.95 | 3.05 | 2.89 |
| SARKY | SARKUYSAN | 23.48 | 0.04 | 0.17 % | 64.466.210,74 | 23.44 | 23.8 | 23.26 |
| SDTTR | SDT UZAY VE SAVUNMA | 21.62 | 1.22 | 5.98 % | 247.596.748,06 | 20.40 | 22.1 | 20.1 |
| SISE | SISE CAM | 39.08 | 0.40 | 1.03 % | 1.490.584.865,78 | 38.68 | 39.22 | 38.5 |
| SMRVA | SUMER VARLIK YONETIM | 10.4 | -0.01 | -0.10 % | 63.560.160,45 | 10.41 | 10.57 | 10.3 |
| TABGD | TAB GIDA | 239.2 | 6.80 | 2.93 % | 262.141.446,80 | 232.40 | 239.2 | 231.3 |
| TCELL | TURKCELL | 98.15 | 1.55 | 1.60 % | 3.118.478.184,80 | 96.60 | 98.3 | 95.05 |
| TGSAS | TGS DIS TICARET | 233.2 | 21.20 | 10.00 % | 137.880.337,80 | 212.00 | 233.2 | 207 |
| TOASO | TOFAS OTO. FAB. | 274.25 | 13.75 | 5.28 % | 1.352.656.433,00 | 260.50 | 275 | 259.75 |
| TRCAS | TURCAS HOLDING | 49.2 | 1.20 | 2.50 % | 64.275.996,60 | 48.00 | 49.48 | 47.72 |
| TRGYO | TORUNLAR GMYO | 94.05 | 0.65 | 0.70 % | 60.151.140,50 | 93.40 | 94.3 | 93.05 |
| TUPRS | TUPRAS | 388.5 | -2.50 | -0.64 % | 8.995.672.843,25 | 391.00 | 393.5 | 382.5 |
| TURSG | TURKIYE SIGORTA | 6.08 | 0.08 | 1.33 % | 326.984.684,74 | 6.00 | 6.08 | 5.97 |
| VAKKO | VAKKO TEKSTIL | 66 | 0.50 | 0.76 % | 5.004.821,95 | 65.50 | 66.65 | 65.25 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 10.52 | 0.00 | 0.00 % | 13.662.433,40 | 10.52 | 10.65 | 10.48 |
| YUNSA | YUNSA | 7.36 | 0.01 | 0.14 % | 32.649.712,28 | 7.35 | 7.44 | 7.22 |
| ZRGYO | ZIRAAT GMYO | 19.7 | 0.21 | 1.08 % | 6.906.220,85 | 19.49 | 19.77 | 19.55 |
Borsa İstanbul Endeksleri
...
...
...
...
...