XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
16155.21
En Düşük
15995.04
En Yüksek
16166.34
Önceki Kapanış
16066.59
Hacim(TL)
81,516,990,000
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 | 18.98 | 0.37 | 1.99 % | 716.498.510,72 | 18.61 | 19.08 | 18.36 |
| AFYON | AFYON CIMENTO | 13.53 | 0.02 | 0.15 % | 28.242.391,80 | 13.51 | 13.59 | 13.46 |
| AGESA | AGESA HAYAT EMEKLILIK | 240.9 | 11.90 | 5.20 % | 93.225.614,60 | 229.00 | 240.9 | 231.1 |
| AGHOL | ANADOLU GRUBU HOLDING | 31.38 | 0.46 | 1.49 % | 126.305.380,36 | 30.92 | 31.66 | 30.1 |
| AKBNK | AKBANK | 73.2 | -0.50 | -0.68 % | 8.750.619.756,75 | 73.70 | 74.05 | 72.85 |
| AKCNS | AKCANSA | 213.6 | 2.50 | 1.18 % | 112.883.286,90 | 211.10 | 215 | 209.1 |
| AKMGY | AKMERKEZ GMYO | 259.5 | 2.50 | 0.97 % | 19.384.109,75 | 257.00 | 266.75 | 255 |
| AKSA | AKSA | 10.59 | 0.37 | 3.62 % | 645.457.077,30 | 10.22 | 10.7 | 10.12 |
| ALARK | ALARKO HOLDING | 95.65 | -1.50 | -1.54 % | 576.940.834,10 | 97.15 | 96.75 | 94.25 |
| ANHYT | ANADOLU HAYAT EMEK. | 110.9 | 0.90 | 0.82 % | 93.681.174,70 | 110.00 | 111.6 | 109.4 |
| ARASE | DOGU ARAS ENERJI | 104.5 | -0.30 | -0.29 % | 45.963.269,50 | 104.80 | 106 | 101.9 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 50.2 | -1.15 | -2.24 % | 210.815.980,56 | 51.35 | 52.5 | 49.6 |
| ASELS | ASELSAN | 420.25 | -5.25 | -1.23 % | 11.475.700.075,00 | 425.50 | 431 | 418.25 |
| ASTOR | ASTOR ENERJI | 284 | 20.00 | 7.58 % | 12.780.841.517,50 | 264.00 | 284 | 260 |
| ASUZU | ANADOLU ISUZU | 71 | 2.70 | 3.95 % | 73.611.062,25 | 68.30 | 72.5 | 68.35 |
| ATATP | ATP YAZILIM | 149.6 | 5.50 | 3.82 % | 155.503.507,20 | 144.10 | 150.9 | 143.1 |
| AYEN | AYEN ENERJI | 36.02 | 1.04 | 2.97 % | 137.625.019,12 | 34.98 | 36.8 | 34.56 |
| AYGAZ | AYGAZ | 287.5 | -3.50 | -1.20 % | 167.188.332,00 | 291.00 | 293 | 279.75 |
| BASGZ | BASKENT DOGALGAZ GMYO | 51.1 | 0.60 | 1.19 % | 18.252.227,95 | 50.50 | 51.15 | 50.05 |
| BIMAS | BIM MAGAZALAR | 741.5 | 14.50 | 1.99 % | 4.001.778.844,00 | 727.00 | 743.5 | 720.5 |
| BRYAT | BORUSAN YAT. PAZ. | 2104 | -1.00 | -0.05 % | 88.795.456,00 | 2105.00 | 2114 | 2094 |
| CCOLA | COCA COLA ICECEK | 75 | 0.35 | 0.47 % | 305.270.829,05 | 74.65 | 75.85 | 71.85 |
| CIMSA | CIMSA | 57.6 | 0.40 | 0.70 % | 768.003.369,35 | 57.20 | 58.5 | 54 |
| CLEBI | CELEBI | 1786 | -21.00 | -1.16 % | 117.126.653,00 | 1807.00 | 1821 | 1779 |
| DOAS | DOGUS OTOMOTIV | 180.5 | 0.20 | 0.11 % | 199.382.535,30 | 180.30 | 180.6 | 179.5 |
| DOHOL | DOGAN HOLDING | 22.74 | 0.18 | 0.80 % | 455.549.649,64 | 22.56 | 23.16 | 21.74 |
| EBEBK | EBEBEK MAGAZACILIK | 71.8 | 1.80 | 2.57 % | 62.926.451,80 | 70.00 | 74.25 | 70.7 |
| ECILC | ECZACIBASI ILAC | 85.45 | -0.10 | -0.12 % | 455.106.923,05 | 85.55 | 86.2 | 84.7 |
| ECZYT | ECZACIBASI YATIRIM | 375 | -11.50 | -2.98 % | 87.642.645,75 | 386.50 | 390.75 | 375 |
| EGGUB | EGE GUBRE | 126.8 | -0.40 | -0.31 % | 103.847.634,30 | 127.20 | 129.3 | 125.1 |
| EGPRO | EGE PROFIL | 44.5 | -0.50 | -1.11 % | 83.008.966,06 | 45.00 | 46.04 | 43.36 |
| ENKAI | ENKA INSAAT | 104.6 | -0.30 | -0.29 % | 630.590.845,40 | 104.90 | 105.3 | 103.5 |
| EREGL | EREGLI DEMIR CELIK | 35.12 | 1.40 | 4.15 % | 7.788.213.099,24 | 33.72 | 35.94 | 33.64 |
| FROTO | FORD OTOSAN | 98 | -0.05 | -0.05 % | 1.568.062.451,95 | 98.05 | 99.25 | 97.5 |
| GARAN | GARANTI BANKASI | 133.8 | 1.10 | 0.83 % | 3.652.119.115,20 | 132.70 | 134.8 | 131 |
| GEDIK | GEDIK Y. MEN. DEG. | 5.71 | -0.06 | -1.04 % | 12.808.320,83 | 5.77 | 5.8 | 5.69 |
| GENIL | GEN ILAC | 9.26 | -0.25 | -2.63 % | 363.380.585,31 | 9.51 | 9.68 | 9.15 |
| GLCVY | GELECEK VARLIK YONETIMI | 65.85 | 3.25 | 5.19 % | 184.035.042,40 | 62.60 | 66.5 | 62.3 |
| GLYHO | GLOBAL YAT. HOLDING | 15.3 | 0.25 | 1.66 % | 55.130.451,38 | 15.05 | 15.36 | 14.95 |
| GOLTS | GOLTAS CIMENTO | 366.25 | 5.50 | 1.52 % | 18.489.622,75 | 360.75 | 366.25 | 359.75 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 299 | 3.50 | 1.18 % | 332.956.519,75 | 295.50 | 300.75 | 286.75 |
| GWIND | GALATA WIND ENERJI | 30.2 | -1.54 | -4.85 % | 2.329.923.674,56 | 31.74 | 33.62 | 30.2 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 406152.5 | 2,765.00 | 0.69 % | 1.215.830,00 | 403387.50 | 406152.5 | 403525 |
| ISCTR | IS BANKASI (C) | 14.34 | 0.32 | 2.28 % | 5.928.274.294,64 | 14.02 | 14.38 | 13.9 |
| ISDMR | ISKENDERUN DEMIR CELIK | 48.42 | 0.14 | 0.29 % | 611.035.438,08 | 48.28 | 49.66 | 47.86 |
| ISMEN | IS Y. MEN. DEG. | 42.28 | 0.72 | 1.73 % | 288.591.818,72 | 41.56 | 42.36 | 41.28 |
| JANTS | JANTSA JANT SANAYI | 17.67 | 0.11 | 0.63 % | 28.425.473,12 | 17.56 | 17.69 | 17.48 |
| KCAER | KOCAER CELIK | 11.73 | 0.37 | 3.26 % | 234.009.342,99 | 11.36 | 11.74 | 11.25 |
| KCHOL | KOC HOLDING | 202.2 | -0.10 | -0.05 % | 4.082.103.972,60 | 202.30 | 202.3 | 199.1 |
| KFEIN | KAFEIN YAZILIM | 8.71 | -0.19 | -2.13 % | 25.436.040,11 | 8.90 | 8.95 | 8.7 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 34.08 | 0.48 | 1.43 % | 122.496.963,40 | 33.60 | 34.44 | 33.32 |
| KTLEV | KATILIMEVIM TAS. FIN. | 115 | 4.50 | 4.07 % | 4.093.754.683,20 | 110.50 | 115.4 | 107.6 |
| LIDER | LDR TURIZM | 119 | 0.00 | 0.00 % | 268.397.657,70 | 119.00 | 120.3 | 109.2 |
| LILAK | LILA KAGIT | 35.02 | -0.48 | -1.35 % | 171.664.385,16 | 35.50 | 36.08 | 35.02 |
| LKMNH | LOKMAN HEKIM SAGLIK | 15.12 | 0.09 | 0.60 % | 9.864.261,83 | 15.03 | 15.12 | 14.97 |
| LOGO | LOGO YAZILIM | 143.6 | 2.40 | 1.70 % | 117.691.239,70 | 141.20 | 144 | 141.2 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 41.42 | 0.22 | 0.53 % | 55.811.891,10 | 41.20 | 42.08 | 41.2 |
| MAVI | MAVI GIYIM | 43.32 | 0.32 | 0.74 % | 210.698.273,34 | 43.00 | 43.64 | 42.7 |
| MCARD | METROPAL KURUMSAL HIZMETLER | 162.5 | 0.60 | 0.37 % | 516.950.162,40 | 161.90 | 165.9 | 160.8 |
| MERIT | MERIT TURIZM | 16.35 | 0.02 | 0.12 % | 58.061.298,41 | 16.33 | 16.35 | 16.01 |
| MGROS | MIGROS TICARET | 641.5 | 15.50 | 2.48 % | 1.287.866.174,00 | 626.00 | 641.5 | 619.5 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 23.88 | 0.90 | 3.92 % | 62.627.500,70 | 22.98 | 24.24 | 22.82 |
| NTGAZ | NATURELGAZ | 12.5 | 0.25 | 2.04 % | 76.529.383,70 | 12.25 | 12.55 | 12.22 |
| NUHCM | NUH CIMENTO | 247.6 | 4.10 | 1.68 % | 37.956.961,70 | 243.50 | 250.75 | 242.1 |
| PAGYO | PANORA GMYO | 130.1 | 1.60 | 1.25 % | 17.943.685,50 | 128.50 | 132.5 | 128.5 |
| PSGYO | PASIFIK GMYO | 3 | -0.01 | -0.33 % | 472.187.681,24 | 3.01 | 3.03 | 2.9 |
| SARKY | SARKUYSAN | 26.46 | 0.34 | 1.30 % | 166.495.745,12 | 26.12 | 26.6 | 25.78 |
| SISE | SISE CAM | 47.86 | 1.98 | 4.32 % | 3.311.830.668,66 | 45.88 | 48.08 | 45.62 |
| SMRVA | SUMER VARLIK YONETIM | 21.46 | 1.95 | 9.99 % | 994.996.347,86 | 19.51 | 21.46 | 20 |
| TCELL | TURKCELL | 112.1 | 0.00 | 0.00 % | 2.303.771.682,80 | 112.10 | 112.3 | 109.4 |
| TGSAS | TGS DIS TICARET | 167.5 | 1.50 | 0.90 % | 18.839.832,70 | 166.00 | 167.9 | 165 |
| TOASO | TOFAS OTO. FAB. | 294.5 | -2.25 | -0.76 % | 973.257.916,75 | 296.75 | 295 | 287.25 |
| TRGYO | TORUNLAR GMYO | 98 | 1.35 | 1.40 % | 84.002.582,90 | 96.65 | 98 | 96.1 |
| TUPRS | TUPRAS | 271 | -4.50 | -1.63 % | 6.488.247.174,25 | 275.50 | 279.5 | 267.25 |
| TURSG | TURKIYE SIGORTA | 14.06 | 0.38 | 2.78 % | 256.451.290,58 | 13.68 | 14.06 | 13.6 |
| VAKKO | VAKKO TEKSTIL | 84 | -0.65 | -0.77 % | 40.048.972,75 | 84.65 | 86.2 | 83.8 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 14.31 | 0.16 | 1.13 % | 68.862.811,06 | 14.15 | 14.35 | 13.93 |
| YUNSA | YUNSA | 8.33 | -0.05 | -0.60 % | 28.084.443,40 | 8.38 | 8.44 | 8.24 |
| ZRGYO | ZIRAAT GMYO | 21.88 | 0.38 | 1.77 % | 16.089.671,70 | 21.50 | 21.92 | 21.4 |
Borsa İstanbul Endeksleri
...
...
...
...
...