XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
16225.48
En Düşük
16162.42
En Yüksek
16374.38
Önceki Kapanış
16187.34
Hacim(TL)
112,517,300,000
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 | 19.33 | 0.08 | 0.42 % | 2.002.676.592,04 | 19.25 | 19.44 | 19.1 |
| AFYON | AFYON CIMENTO | 12.55 | 0.03 | 0.24 % | 11.910.627,36 | 12.52 | 12.71 | 12.52 |
| AGESA | AGESA HAYAT EMEKLILIK | 237.5 | 0.50 | 0.21 % | 80.807.404,60 | 237.00 | 240 | 234.2 |
| AGHOL | ANADOLU GRUBU HOLDING | 31.14 | -0.78 | -2.44 % | 240.636.495,54 | 31.92 | 32.9 | 31.14 |
| AKBNK | AKBANK | 68.8 | -0.25 | -0.36 % | 8.896.330.073,75 | 69.05 | 69.65 | 68.55 |
| AKCNS | AKCANSA | 241.7 | -3.90 | -1.59 % | 66.494.019,40 | 245.60 | 246.4 | 241.1 |
| AKMGY | AKMERKEZ GMYO | 275 | 16.75 | 6.49 % | 33.198.515,75 | 258.25 | 275 | 254 |
| AKSA | AKSA | 11.74 | -0.55 | -4.48 % | 571.632.655,36 | 12.29 | 12.09 | 11.72 |
| AKSGY | AKIS GMYO | 9.8 | 0.13 | 1.34 % | 71.709.741,97 | 9.67 | 9.84 | 9.61 |
| ANHYT | ANADOLU HAYAT EMEK. | 107.2 | -1.90 | -1.74 % | 116.145.958,00 | 109.10 | 110 | 106.3 |
| ARASE | DOGU ARAS ENERJI | 114.6 | 10.40 | 9.98 % | 136.252.943,60 | 104.20 | 114.6 | 110.1 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 83.3 | 0.35 | 0.42 % | 287.567.077,85 | 82.95 | 84.15 | 80.9 |
| ASELS | ASELSAN | 387.5 | -8.25 | -2.08 % | 21.660.929.790,00 | 395.75 | 407.5 | 387.5 |
| ASTOR | ASTOR ENERJI | 342.25 | -3.25 | -0.94 % | 9.980.260.726,50 | 345.50 | 348.75 | 336.25 |
| ASUZU | ANADOLU ISUZU | 47.02 | 0.06 | 0.13 % | 18.672.337,88 | 46.96 | 47.36 | 46.96 |
| ATATP | ATP YAZILIM | 283.75 | 20.00 | 7.58 % | 1.149.372.746,45 | 263.75 | 289.5 | 247.5 |
| AVPGY | AVRUPAKENT GMYO | 51.4 | 0.45 | 0.88 % | 32.554.993,40 | 50.95 | 51.95 | 50.45 |
| AYEN | AYEN ENERJI | 33.42 | 0.24 | 0.72 % | 15.701.413,40 | 33.18 | 33.8 | 33.1 |
| AYGAZ | AYGAZ | 312 | 20.75 | 7.12 % | 595.455.482,00 | 291.25 | 313.75 | 291.5 |
| BASGZ | BASKENT DOGALGAZ GMYO | 42.96 | -0.08 | -0.19 % | 6.796.039,58 | 43.04 | 43.3 | 42.96 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 6.14 | -0.07 | -1.13 % | 22.764.898,60 | 6.21 | 6.3 | 6.12 |
| BIMAS | BIM MAGAZALAR | 374.75 | -1.75 | -0.46 % | 3.288.016.728,25 | 376.50 | 378.5 | 374.25 |
| BRYAT | BORUSAN YAT. PAZ. | 1711 | 1.00 | 0.06 % | 187.016.426,00 | 1710.00 | 1759 | 1711 |
| BVSAN | BULBULOGLU VINC | 111.8 | 1.90 | 1.73 % | 70.114.993,60 | 109.90 | 113.1 | 109.5 |
| CCOLA | COCA COLA ICECEK | 82.2 | -2.75 | -3.24 % | 480.668.006,60 | 84.95 | 85.3 | 82.1 |
| CIMSA | CIMSA | 45.64 | 0.02 | 0.04 % | 373.846.591,12 | 45.62 | 46.22 | 45.14 |
| CLEBI | CELEBI | 1509 | 34.00 | 2.31 % | 55.796.164,00 | 1475.00 | 1530 | 1481 |
| DOAS | DOGUS OTOMOTIV | 171.2 | -3.30 | -1.89 % | 164.107.294,00 | 174.50 | 175 | 170.9 |
| EBEBK | EBEBEK MAGAZACILIK | 78.2 | -1.40 | -1.76 % | 35.640.255,85 | 79.60 | 79.85 | 77 |
| ECILC | ECZACIBASI ILAC | 75 | -1.90 | -2.47 % | 781.211.477,25 | 76.90 | 78.25 | 74.5 |
| ECZYT | ECZACIBASI YATIRIM | 323 | -0.25 | -0.08 % | 72.682.286,25 | 323.25 | 325.25 | 320.75 |
| EGGUB | EGE GUBRE | 102.3 | 9.30 | 10.00 % | 204.124.911,25 | 93.00 | 102.3 | 93 |
| EGPRO | EGE PROFIL | 35.4 | 0.16 | 0.45 % | 16.319.802,24 | 35.24 | 35.72 | 35.38 |
| ENERY | ENERYA ENERJI | 8.99 | -0.02 | -0.22 % | 446.823.711,05 | 9.01 | 9.15 | 8.71 |
| ENKAI | ENKA INSAAT | 87.65 | 1.80 | 2.10 % | 1.292.897.751,00 | 85.85 | 87.7 | 85.85 |
| EREGL | EREGLI DEMIR CELIK | 37.38 | -0.86 | -2.25 % | 7.095.562.696,48 | 38.24 | 39.02 | 37.18 |
| FROTO | FORD OTOSAN | 79.1 | -0.60 | -0.75 % | 1.406.945.392,40 | 79.70 | 80.7 | 78.8 |
| GARAN | GARANTI BANKASI | 131 | 1.40 | 1.08 % | 4.548.468.707,70 | 129.60 | 131.3 | 129.2 |
| GEDIK | GEDIK Y. MEN. DEG. | 6.31 | -0.11 | -1.71 % | 48.964.134,83 | 6.42 | 6.48 | 6.3 |
| GENIL | GEN ILAC | 10.93 | 0.06 | 0.55 % | 583.080.714,23 | 10.87 | 11.05 | 10.54 |
| GENTS | GENTAS | 5.25 | -0.09 | -1.69 % | 28.623.032,91 | 5.34 | 5.42 | 5.21 |
| GIPTA | GIPTA OFIS KIRTASIYE | 80.9 | 3.90 | 5.06 % | 512.142.318,65 | 77.00 | 82.75 | 78.85 |
| GLCVY | GELECEK VARLIK YONETIMI | 49.42 | 0.08 | 0.16 % | 35.149.175,40 | 49.34 | 50.3 | 49.26 |
| GLYHO | GLOBAL YAT. HOLDING | 17.13 | -0.23 | -1.32 % | 45.797.592,88 | 17.36 | 17.39 | 17.05 |
| GOLTS | GOLTAS CIMENTO | 293.5 | 1.75 | 0.60 % | 12.937.128,50 | 291.75 | 295 | 292.5 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 348 | -2.25 | -0.64 % | 202.652.213,75 | 350.25 | 358.5 | 344.5 |
| GWIND | GALATA WIND ENERJI | 22.94 | -0.04 | -0.17 % | 61.608.212,04 | 22.98 | 23.12 | 22.94 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 499997.5 | -20,002.50 | -3.85 % | 2.960.995,00 | 520000.00 | 500000 | 487000 |
| ISCTR | IS BANKASI (C) | 12.53 | 0.02 | 0.16 % | 4.525.549.808,71 | 12.51 | 12.61 | 12.48 |
| ISDMR | ISKENDERUN DEMIR CELIK | 51.1 | 0.20 | 0.39 % | 79.499.556,50 | 50.90 | 51.9 | 50.5 |
| ISMEN | IS Y. MEN. DEG. | 33.08 | -0.08 | -0.24 % | 157.931.698,34 | 33.16 | 33.42 | 33 |
| KBORU | KUZEY BORU | 23.2 | 2.10 | 9.95 % | 166.980.473,44 | 21.10 | 23.2 | 20.82 |
| KCAER | KOCAER CELIK | 15.99 | 0.18 | 1.14 % | 292.746.407,71 | 15.81 | 16.3 | 15.52 |
| KCHOL | KOC HOLDING | 207.2 | 4.80 | 2.37 % | 6.130.046.629,30 | 202.40 | 207.2 | 202.1 |
| KFEIN | KAFEIN YAZILIM | 8.6 | 0.25 | 2.99 % | 34.751.113,34 | 8.35 | 8.65 | 8.38 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 26.24 | 0.50 | 1.94 % | 42.033.741,42 | 25.74 | 26.36 | 25.7 |
| KTLEV | KATILIMEVIM TAS. FIN. | 55 | 2.70 | 5.16 % | 3.906.205.436,55 | 52.30 | 55 | 51.8 |
| LIDER | LDR TURIZM | 44.26 | -3.90 | -8.10 % | 1.225.660.328,40 | 48.16 | 46.5 | 43.9 |
| LILAK | LILA KAGIT | 29.12 | -0.60 | -2.02 % | 58.520.802,96 | 29.72 | 29.98 | 29 |
| LKMNH | LOKMAN HEKIM SAGLIK | 13.66 | 0.08 | 0.59 % | 14.110.588,50 | 13.58 | 13.69 | 13.48 |
| LOGO | LOGO YAZILIM | 136.5 | 2.10 | 1.56 % | 72.714.620,60 | 134.40 | 136.6 | 134.2 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 33.82 | -1.02 | -2.93 % | 58.695.392,18 | 34.84 | 34.4 | 32.16 |
| MAVI | MAVI GIYIM | 38.22 | -0.54 | -1.39 % | 155.563.212,70 | 38.76 | 38.98 | 38.22 |
| MCARD | METROPAL KURUMSAL HIZMETLER | 154.1 | -2.00 | -1.28 % | 272.886.076,00 | 156.10 | 159 | 152.6 |
| MERIT | MERIT TURIZM | 16.38 | -0.50 | -2.96 % | 71.875.933,43 | 16.88 | 17.14 | 16.36 |
| MGROS | MIGROS TICARET | 555 | 3.00 | 0.54 % | 3.066.857.652,00 | 552.00 | 563 | 550 |
| MSGYO | MISTRAL GMYO | 5.98 | -0.02 | -0.33 % | 14.180.663,31 | 6.00 | 6.11 | 5.96 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 32.5 | 0.14 | 0.43 % | 59.552.695,26 | 32.36 | 33.3 | 31.12 |
| NETCD | NETCAD YAZILIM | 128.7 | -2.80 | -2.13 % | 420.692.064,80 | 131.50 | 133 | 128.6 |
| NTGAZ | NATURELGAZ | 10.89 | 0.70 | 6.87 % | 83.760.765,38 | 10.19 | 11.07 | 10.2 |
| NUHCM | NUH CIMENTO | 218.1 | 1.00 | 0.46 % | 6.785.401,60 | 217.10 | 218.9 | 217 |
| OSMEN | OSMANLI MENKUL | 7.73 | -0.18 | -2.28 % | 22.851.453,99 | 7.91 | 7.94 | 7.64 |
| PAGYO | PANORA GMYO | 154.2 | 1.10 | 0.72 % | 10.799.317,40 | 153.10 | 158 | 152.6 |
| PSGYO | PASIFIK GMYO | 3.54 | -0.03 | -0.84 % | 329.210.535,63 | 3.57 | 3.64 | 3.53 |
| SARKY | SARKUYSAN | 26.02 | 0.42 | 1.64 % | 93.996.359,98 | 25.60 | 26.16 | 25.36 |
| SDTTR | SDT UZAY VE SAVUNMA | 253.75 | -6.25 | -2.40 % | 468.693.368,50 | 260.00 | 273 | 250.25 |
| SISE | SISE CAM | 41.4 | -0.24 | -0.58 % | 2.361.606.970,10 | 41.64 | 42.58 | 41.32 |
| SMRVA | SUMER VARLIK YONETIM | 12.58 | 0.50 | 4.14 % | 548.598.416,60 | 12.08 | 13.28 | 11.98 |
| TABGD | TAB GIDA | 262 | 2.00 | 0.77 % | 236.380.789,25 | 260.00 | 264 | 256 |
| TCELL | TURKCELL | 104.1 | 1.00 | 0.97 % | 3.677.899.226,70 | 103.10 | 105.4 | 103.2 |
| TGSAS | TGS DIS TICARET | 200 | 13.00 | 6.95 % | 93.738.565,80 | 187.00 | 200 | 185.9 |
| TOASO | TOFAS OTO. FAB. | 268.5 | -1.25 | -0.46 % | 1.020.033.521,25 | 269.75 | 275 | 265 |
| TRCAS | TURCAS HOLDING | 46.56 | 2.22 | 5.01 % | 74.791.471,24 | 44.34 | 46.7 | 44.34 |
| TRGYO | TORUNLAR GMYO | 93.45 | 1.45 | 1.58 % | 161.941.327,50 | 92.00 | 94.15 | 91.65 |
| TUPRS | TUPRAS | 361.75 | 15.75 | 4.55 % | 12.392.781.881,00 | 346.00 | 364.5 | 345.75 |
| TURSG | TURKIYE SIGORTA | 6.28 | 0.06 | 0.96 % | 260.001.990,49 | 6.22 | 6.33 | 6.22 |
| VAKKO | VAKKO TEKSTIL | 68.95 | 0.45 | 0.66 % | 4.563.092,35 | 68.50 | 69.35 | 68.5 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 11.41 | 0.01 | 0.09 % | 45.224.563,10 | 11.40 | 11.8 | 11.4 |
| YUNSA | YUNSA | 9.13 | 0.08 | 0.88 % | 35.836.721,48 | 9.05 | 9.22 | 9.01 |
| ZRGYO | ZIRAAT GMYO | 19.53 | 0.00 | 0.00 % | 13.917.219,82 | 19.53 | 20.06 | 19.53 |
Borsa İstanbul Endeksleri
...
...
...
...
...