XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
13959.71
En Düşük
13924.95
En Yüksek
14000.43
Önceki Kapanış
13910.95
Hacim(TL)
14,738,870,000
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 | 16.84 | 0.15 | 0.90 % | 189.292.392,44 | 16.69 | 16.93 | 16.55 |
| AFYON | AFYON CIMENTO | 12.03 | 0.25 | 2.12 % | 6.084.136,50 | 11.78 | 12.04 | 11.86 |
| AGESA | AGESA HAYAT EMEKLILIK | 214.7 | 4.00 | 1.90 % | 12.421.418,70 | 210.70 | 217.5 | 211.6 |
| AGHOL | ANADOLU GRUBU HOLDING | 28.28 | -0.22 | -0.77 % | 28.382.950,46 | 28.50 | 28.68 | 28.02 |
| AKBNK | AKBANK | 67.3 | 1.10 | 1.66 % | 1.835.747.029,85 | 66.20 | 67.75 | 66.25 |
| AKCNS | AKCANSA | 191.6 | 1.90 | 1.00 % | 10.565.851,20 | 189.70 | 191.9 | 189.1 |
| AKMGY | AKMERKEZ GMYO | 194.9 | 4.00 | 2.10 % | 297.429,40 | 190.90 | 196 | 190.3 |
| AKSA | AKSA | 10.29 | -0.14 | -1.34 % | 45.907.365,19 | 10.43 | 10.35 | 10.06 |
| AKSGY | AKIS GMYO | 9.03 | -0.01 | -0.11 % | 1.018.892,76 | 9.04 | 9.09 | 9.01 |
| ANHYT | ANADOLU HAYAT EMEK. | 94.5 | 0.45 | 0.48 % | 10.649.819,85 | 94.05 | 95.55 | 93.75 |
| ARASE | DOGU ARAS ENERJI | 78.3 | 1.30 | 1.69 % | 3.437.295,50 | 77.00 | 79 | 77.65 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 55.9 | 2.10 | 3.90 % | 80.844.612,55 | 53.80 | 56 | 54.4 |
| ASELS | ASELSAN | 353.75 | 0.00 | 0.00 % | 2.374.345.326,75 | 353.75 | 359.5 | 352.5 |
| ASTOR | ASTOR ENERJI | 166.3 | 0.60 | 0.36 % | 869.327.190,70 | 165.70 | 168.4 | 165.5 |
| ASUZU | ANADOLU ISUZU | 38.72 | -0.10 | -0.26 % | 1.997.449,92 | 38.82 | 38.82 | 37.68 |
| ATATP | ATP YAZILIM | 217.1 | 4.10 | 1.92 % | 23.665.054,80 | 213.00 | 217.8 | 214.2 |
| AVPGY | AVRUPAKENT GMYO | 50.25 | 1.13 | 2.30 % | 4.458.326,03 | 49.12 | 50.25 | 48.5 |
| AYEN | AYEN ENERJI | 24.82 | 0.26 | 1.06 % | 1.470.226,76 | 24.56 | 25.12 | 24.48 |
| AYGAZ | AYGAZ | 260 | -8.00 | -2.99 % | 77.285.663,25 | 268.00 | 265.25 | 256.25 |
| BASGZ | BASKENT DOGALGAZ GMYO | 37.82 | 2.62 | 7.44 % | 21.409.441,74 | 35.20 | 38.72 | 35.96 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 2.81 | 0.12 | 4.46 % | 1.645.356,99 | 2.69 | 2.81 | 2.72 |
| BIMAS | BIM MAGAZALAR | 375.5 | 3.00 | 0.81 % | 660.780.876,50 | 372.50 | 378.75 | 371.25 |
| BRYAT | BORUSAN YAT. PAZ. | 1338 | 3.00 | 0.22 % | 19.886.483,00 | 1335.00 | 1394 | 1330 |
| BVSAN | BULBULOGLU VINC | 57.25 | 3.15 | 5.82 % | 5.649.422,25 | 54.10 | 57.45 | 55.5 |
| CCOLA | COCA COLA ICECEK | 71.15 | -0.70 | -0.97 % | 188.951.645,15 | 71.85 | 72.85 | 70.5 |
| CIMSA | CIMSA | 42.82 | 1.14 | 2.74 % | 40.923.309,92 | 41.68 | 42.92 | 42.02 |
| CLEBI | CELEBI | 1283 | 63.00 | 5.16 % | 16.708.379,00 | 1220.00 | 1290 | 1228 |
| DOAS | DOGUS OTOMOTIV | 133.1 | 1.70 | 1.29 % | 77.167.251,60 | 131.40 | 134 | 131.6 |
| EBEBK | EBEBEK MAGAZACILIK | 79.65 | 0.90 | 1.14 % | 4.288.696,35 | 78.75 | 79.85 | 78.75 |
| ECILC | ECZACIBASI ILAC | 49.74 | 1.66 | 3.45 % | 29.379.500,64 | 48.08 | 49.84 | 48.2 |
| ECZYT | ECZACIBASI YATIRIM | 163.8 | 3.00 | 1.87 % | 10.098.553,30 | 160.80 | 164.6 | 162 |
| EGGUB | EGE GUBRE | 86 | 2.20 | 2.63 % | 7.468.493,45 | 83.80 | 86 | 83.9 |
| EGPRO | EGE PROFIL | 29.7 | 0.62 | 2.13 % | 2.380.750,12 | 29.08 | 29.74 | 29.32 |
| EMPAE | EMPA ELEKTRONIK | 38.98 | 2.84 | 7.86 % | 51.027.497,88 | 36.14 | 39.2 | 36.14 |
| ENERY | ENERYA ENERJI | 14.24 | 0.05 | 0.35 % | 57.422.638,62 | 14.19 | 14.35 | 14.2 |
| ENKAI | ENKA INSAAT | 81.35 | 0.10 | 0.12 % | 146.950.621,15 | 81.25 | 82 | 81.1 |
| EREGL | EREGLI DEMIR CELIK | 31.92 | 0.08 | 0.25 % | 544.229.536,18 | 31.84 | 32.18 | 31.78 |
| FROTO | FORD OTOSAN | 69.8 | 1.15 | 1.68 % | 173.950.733,70 | 68.65 | 70.2 | 68.7 |
| GARAN | GARANTI BANKASI | 140.1 | 2.60 | 1.89 % | 986.708.261,70 | 137.50 | 141.9 | 137.9 |
| GEDIK | GEDIK Y. MEN. DEG. | 5.1 | 0.10 | 2.00 % | 6.316.687,13 | 5.00 | 5.1 | 5.01 |
| GENIL | GEN ILAC | 4.37 | 0.35 | 8.71 % | 72.608.945,60 | 4.02 | 4.39 | 4.06 |
| GENTS | GENTAS | 3.53 | 0.14 | 4.13 % | 3.397.537,49 | 3.39 | 3.55 | 3.4 |
| GIPTA | GIPTA OFIS KIRTASIYE | 24.46 | 2.22 | 9.98 % | 20.093.662,00 | 22.24 | 24.46 | 22.92 |
| GLCVY | GELECEK VARLIK YONETIMI | 33.64 | 0.66 | 2.00 % | 2.073.382,34 | 32.98 | 33.7 | 33.1 |
| GLYHO | GLOBAL YAT. HOLDING | 16.06 | 0.10 | 0.63 % | 14.708.718,99 | 15.96 | 16.32 | 15.99 |
| GOKNR | GOKNUR GIDA | 13.84 | 0.26 | 1.91 % | 4.149.479,82 | 13.58 | 13.84 | 13.51 |
| GOLTS | GOLTAS CIMENTO | 229.3 | 4.00 | 1.78 % | 8.295.499,70 | 225.30 | 229.3 | 225.6 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 289 | 11.75 | 4.24 % | 19.363.674,50 | 277.25 | 292.75 | 278.5 |
| GWIND | GALATA WIND ENERJI | 18.3 | 0.35 | 1.95 % | 10.755.416,59 | 17.95 | 18.35 | 17.96 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 384002.5 | 2.50 | 0.00 % | 384.002,50 | 384000.00 | 384002.5 | 384000 |
| ISCTR | IS BANKASI (C) | 13.04 | 0.17 | 1.32 % | 1.412.361.133,71 | 12.87 | 13.12 | 12.85 |
| ISDMR | ISKENDERUN DEMIR CELIK | 52.95 | 0.25 | 0.47 % | 17.034.767,30 | 52.70 | 54 | 52.3 |
| ISMEN | IS Y. MEN. DEG. | 27.36 | -0.04 | -0.15 % | 33.784.300,90 | 27.40 | 27.46 | 26.82 |
| KBORU | KUZEY BORU | 10.44 | 0.36 | 3.57 % | 25.378.908,47 | 10.08 | 10.5 | 10.21 |
| KCAER | KOCAER CELIK | 10.48 | 0.28 | 2.75 % | 36.635.769,33 | 10.20 | 10.64 | 10.3 |
| KCHOL | KOC HOLDING | 203.8 | 0.80 | 0.39 % | 829.655.242,10 | 203.00 | 205.1 | 202.8 |
| KFEIN | KAFEIN YAZILIM | 5.34 | 0.20 | 3.89 % | 1.475.053,08 | 5.14 | 5.34 | 5.2 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 20.42 | 0.49 | 2.46 % | 4.032.529,74 | 19.93 | 20.44 | 20.1 |
| KPEKS | KAPEKS KIMYA | 45.1 | 2.96 | 7.02 % | 32.206.717,04 | 42.14 | 45.9 | 42.62 |
| KTLEV | KATILIMEVIM TAS. FIN. | 4.42 | 0.40 | 9.95 % | 26.957.717,02 | 4.02 | 4.42 | 4.42 |
| LIDER | LDR TURIZM | 7.38 | 0.53 | 7.74 % | 15.544.778,70 | 6.85 | 7.38 | 7 |
| LILAK | LILA KAGIT | 19.09 | 0.41 | 2.19 % | 14.505.139,00 | 18.68 | 19.09 | 18.68 |
| LKMNH | LOKMAN HEKIM SAGLIK | 10.91 | 0.26 | 2.44 % | 2.453.192,17 | 10.65 | 10.92 | 10.65 |
| LOGO | LOGO YAZILIM | 124.2 | 2.40 | 1.97 % | 6.703.408,80 | 121.80 | 124.2 | 121.8 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 25.58 | 0.38 | 1.51 % | 2.096.285,26 | 25.20 | 25.8 | 24.92 |
| MAVI | MAVI GIYIM | 36.18 | 0.60 | 1.69 % | 30.280.364,22 | 35.58 | 36.2 | 35.62 |
| MCARD | METROPAL KURUMSAL HIZMETLER | 122.7 | 2.20 | 1.83 % | 43.392.169,70 | 120.50 | 122.9 | 120.5 |
| MERIT | MERIT TURIZM | 13.01 | 0.35 | 2.76 % | 4.242.569,46 | 12.66 | 13.22 | 12.83 |
| MGROS | MIGROS TICARET | 455.25 | 1.25 | 0.28 % | 154.588.705,75 | 454.00 | 458.25 | 451.75 |
| MSGYO | MISTRAL GMYO | 4.4 | 0.15 | 3.53 % | 510.030,81 | 4.25 | 4.4 | 4.3 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 15.8 | 0.68 | 4.50 % | 2.686.338,91 | 15.12 | 15.92 | 15.2 |
| NETCD | NETCAD YAZILIM | 94.4 | 3.20 | 3.51 % | 79.538.882,30 | 91.20 | 94.5 | 91.25 |
| NTGAZ | NATURELGAZ | 9.05 | 0.06 | 0.67 % | 27.204.703,47 | 8.99 | 9.14 | 8.97 |
| NUHCM | NUH CIMENTO | 172.6 | 4.60 | 2.74 % | 2.275.590,80 | 168.00 | 172.6 | 168.3 |
| OSMEN | OSMANLI MENKUL | 4.62 | 0.20 | 4.52 % | 806.020,56 | 4.42 | 4.63 | 4.5 |
| PAGYO | PANORA GMYO | 112.9 | 0.90 | 0.80 % | 913.327,10 | 112.00 | 113 | 111.2 |
| PSGYO | PASIFIK GMYO | 1.36 | 0.12 | 9.68 % | 23.671.146,77 | 1.24 | 1.36 | 1.28 |
| SARKY | SARKUYSAN | 16.88 | 0.19 | 1.14 % | 18.891.157,04 | 16.69 | 17.01 | 16.8 |
| SDTTR | SDT UZAY VE SAVUNMA | 13.07 | 0.49 | 3.90 % | 5.839.175,92 | 12.58 | 13.07 | 12.71 |
| SISE | SISE CAM | 35.96 | 0.36 | 1.01 % | 166.074.009,32 | 35.60 | 36.16 | 35.72 |
| SMRVA | SUMER VARLIK YONETIM | 4.6 | 0.23 | 5.26 % | 9.507.740,70 | 4.37 | 4.67 | 4.25 |
| TABGD | TAB GIDA | 192.9 | 0.60 | 0.31 % | 18.027.333,10 | 192.30 | 194.8 | 191.2 |
| TBORG | T.TUBORG | 116.3 | 1.40 | 1.22 % | 1.601.876,70 | 114.90 | 116.8 | 114.9 |
| TCELL | TURKCELL | 94.15 | 0.20 | 0.21 % | 598.701.511,65 | 93.95 | 94.55 | 93.5 |
| TGSAS | TGS DIS TICARET | 112.8 | 1.80 | 1.62 % | 8.486.582,00 | 111.00 | 114.4 | 110.6 |
| TOASO | TOFAS OTO. FAB. | 228.1 | 2.10 | 0.93 % | 81.276.219,10 | 226.00 | 230.1 | 225.7 |
| TRCAS | TURCAS HOLDING | 40.82 | -0.46 | -1.11 % | 4.062.448,08 | 41.28 | 41.26 | 40.12 |
| TRGYO | TORUNLAR GMYO | 89.4 | -0.05 | -0.06 % | 9.990.356,85 | 89.45 | 89.75 | 88.95 |
| TUPRS | TUPRAS | 334.25 | -9.00 | -2.62 % | 1.876.571.814,00 | 343.25 | 337.5 | 329.75 |
| TURSG | TURKIYE SIGORTA | 3.55 | 0.00 | 0.00 % | 234.816.430,81 | 3.55 | 3.57 | 3.42 |
| VAKKO | VAKKO TEKSTIL | 50.2 | 1.18 | 2.41 % | 3.311.894,32 | 49.02 | 50.35 | 48.7 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 7.17 | 0.51 | 7.66 % | 5.033.252,07 | 6.66 | 7.18 | 6.75 |
| YUNSA | YUNSA | 6.27 | 0.39 | 6.63 % | 37.604.418,18 | 5.88 | 6.46 | 6.05 |
| ZRGYO | ZIRAAT GMYO | 16.03 | 0.13 | 0.82 % | 7.059.325,36 | 15.90 | 16.12 | 15.82 |
Borsa İstanbul Endeksleri
...
...
...
...
...