XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
15994.26
En Düşük
15943.28
En Yüksek
16330.99
Önceki Kapanış
16210.30
Hacim(TL)
95,694,690,000
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 | 20.96 | -0.58 | -2.69 % | 708.077.365,16 | 21.54 | 22 | 20.94 |
| AFYON | AFYON CIMENTO | 12.69 | -0.13 | -1.01 % | 14.361.269,03 | 12.82 | 12.88 | 12.63 |
| AGESA | AGESA HAYAT EMEKLILIK | 239.2 | 1.70 | 0.72 % | 31.056.630,20 | 237.50 | 241.6 | 235.2 |
| AGHOL | ANADOLU GRUBU HOLDING | 33.9 | -0.60 | -1.74 % | 123.099.760,84 | 34.50 | 35.4 | 33.06 |
| AKBNK | AKBANK | 67.6 | 0.55 | 0.82 % | 8.847.788.260,60 | 67.05 | 68.3 | 66.8 |
| AKCNS | AKCANSA | 236.2 | -0.80 | -0.34 % | 73.946.646,50 | 237.00 | 239.9 | 234.1 |
| AKMGY | AKMERKEZ GMYO | 242.8 | -0.30 | -0.12 % | 5.902.163,90 | 243.10 | 246 | 231.8 |
| AKSA | AKSA | 12.05 | 0.04 | 0.33 % | 351.225.534,94 | 12.01 | 12.23 | 11.81 |
| ALARK | ALARKO HOLDING | 105.6 | -1.50 | -1.40 % | 241.511.810,40 | 107.10 | 108.5 | 105 |
| ANHYT | ANADOLU HAYAT EMEK. | 105.9 | 1.90 | 1.83 % | 96.911.325,00 | 104.00 | 105.9 | 102.6 |
| ARASE | DOGU ARAS ENERJI | 119 | -2.60 | -2.14 % | 18.316.862,20 | 121.60 | 122.3 | 118.5 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 69.5 | -2.20 | -3.07 % | 318.917.057,70 | 71.70 | 72.7 | 68 |
| ASELS | ASELSAN | 380.25 | 4.00 | 1.06 % | 16.406.279.040,75 | 376.25 | 391.25 | 371.5 |
| ASTOR | ASTOR ENERJI | 297 | -10.00 | -3.26 % | 6.968.848.381,75 | 307.00 | 311.75 | 295.75 |
| ASUZU | ANADOLU ISUZU | 52.6 | -1.50 | -2.77 % | 21.026.729,60 | 54.10 | 54.4 | 52.35 |
| ATATP | ATP YAZILIM | 266.75 | 12.00 | 4.71 % | 741.849.011,75 | 254.75 | 280 | 257.5 |
| AYEN | AYEN ENERJI | 35.14 | -0.88 | -2.44 % | 19.667.243,04 | 36.02 | 36.48 | 35 |
| AYGAZ | AYGAZ | 270.25 | -16.50 | -5.75 % | 418.081.486,75 | 286.75 | 287 | 270.25 |
| BASGZ | BASKENT DOGALGAZ GMYO | 45.5 | -0.78 | -1.69 % | 13.756.203,20 | 46.28 | 48.4 | 45.5 |
| BIMAS | BIM MAGAZALAR | 380.25 | -10.25 | -2.62 % | 3.651.832.161,00 | 390.50 | 393.25 | 380.25 |
| BRYAT | BORUSAN YAT. PAZ. | 1815 | 9.00 | 0.50 % | 88.904.183,00 | 1806.00 | 1831 | 1797 |
| CCOLA | COCA COLA ICECEK | 91.15 | 0.05 | 0.05 % | 332.609.518,55 | 91.10 | 91.7 | 89.6 |
| CIMSA | CIMSA | 49.64 | -0.51 | -1.02 % | 431.181.527,01 | 50.15 | 50.15 | 48.68 |
| CLEBI | CELEBI | 1498 | 8.00 | 0.54 % | 32.043.840,00 | 1490.00 | 1544 | 1478 |
| DOAS | DOGUS OTOMOTIV | 186.3 | 0.40 | 0.22 % | 116.380.237,00 | 185.90 | 187.3 | 185.1 |
| DOHOL | DOGAN HOLDING | 21.18 | -0.22 | -1.03 % | 288.574.598,66 | 21.40 | 21.78 | 20.7 |
| EBEBK | EBEBEK MAGAZACILIK | 86.3 | 1.30 | 1.53 % | 43.165.077,60 | 85.00 | 88 | 84.7 |
| ECILC | ECZACIBASI ILAC | 71.05 | -1.55 | -2.13 % | 172.636.444,05 | 72.60 | 73.5 | 71.05 |
| ECZYT | ECZACIBASI YATIRIM | 333 | -6.00 | -1.77 % | 117.502.817,75 | 339.00 | 341.75 | 327 |
| EGGUB | EGE GUBRE | 99.05 | -3.45 | -3.37 % | 55.893.454,05 | 102.50 | 103.9 | 98.7 |
| EGPRO | EGE PROFIL | 35.6 | 0.50 | 1.42 % | 26.819.020,26 | 35.10 | 36.14 | 35 |
| ENKAI | ENKA INSAAT | 88.8 | -1.15 | -1.28 % | 743.315.611,95 | 89.95 | 90.35 | 88.25 |
| EREGL | EREGLI DEMIR CELIK | 43.28 | -0.92 | -2.08 % | 6.246.595.064,56 | 44.20 | 44.7 | 42.84 |
| FROTO | FORD OTOSAN | 79 | -0.40 | -0.50 % | 1.567.653.518,90 | 79.40 | 79.65 | 78.45 |
| GARAN | GARANTI BANKASI | 126 | 1.00 | 0.80 % | 2.553.134.042,40 | 125.00 | 126.7 | 124.9 |
| GEDIK | GEDIK Y. MEN. DEG. | 6.62 | -0.04 | -0.60 % | 235.784.217,29 | 6.66 | 7.08 | 6.61 |
| GENIL | GEN ILAC | 9.21 | -0.09 | -0.97 % | 207.912.314,67 | 9.30 | 9.4 | 9.15 |
| GLCVY | GELECEK VARLIK YONETIMI | 53.2 | -1.00 | -1.85 % | 28.973.314,25 | 54.20 | 55 | 52.95 |
| GLYHO | GLOBAL YAT. HOLDING | 16.91 | -0.65 | -3.70 % | 73.577.661,79 | 17.56 | 17.55 | 16.83 |
| GOLTS | GOLTAS CIMENTO | 310 | -1.00 | -0.32 % | 14.905.558,25 | 311.00 | 313 | 309 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 348.75 | 30.75 | 9.67 % | 887.348.242,75 | 318.00 | 349.75 | 316.75 |
| GWIND | GALATA WIND ENERJI | 25.38 | -0.46 | -1.78 % | 158.933.016,38 | 25.84 | 25.8 | 24.9 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 498992.5 | -1,007.50 | -0.20 % | 1.497.987,50 | 500000.00 | 499997.5 | 498992.5 |
| ISCTR | IS BANKASI (C) | 12.92 | -0.08 | -0.62 % | 6.802.432.012,81 | 13.00 | 13.18 | 12.87 |
| ISDMR | ISKENDERUN DEMIR CELIK | 55.55 | -1.10 | -1.94 % | 83.015.791,45 | 56.65 | 57 | 54.65 |
| ISMEN | IS Y. MEN. DEG. | 36.3 | 0.28 | 0.78 % | 137.470.160,72 | 36.02 | 36.3 | 35.68 |
| JANTS | JANTSA JANT SANAYI | 15.53 | -0.10 | -0.64 % | 28.403.708,80 | 15.63 | 15.7 | 15.5 |
| KCAER | KOCAER CELIK | 15 | 0.30 | 2.04 % | 355.399.276,67 | 14.70 | 15.25 | 14.73 |
| KCHOL | KOC HOLDING | 197.6 | -0.60 | -0.30 % | 2.099.865.082,70 | 198.20 | 199.5 | 195.2 |
| KFEIN | KAFEIN YAZILIM | 8.92 | -0.28 | -3.04 % | 66.478.412,26 | 9.20 | 9.26 | 8.78 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 26.94 | 0.22 | 0.82 % | 35.687.493,48 | 26.72 | 27.1 | 26.5 |
| KTLEV | KATILIMEVIM TAS. FIN. | 155 | -14.00 | -8.28 % | 9.543.042.801,70 | 169.00 | 170 | 153.1 |
| LIDER | LDR TURIZM | 102.1 | -7.40 | -6.76 % | 714.944.907,00 | 109.50 | 107.5 | 102 |
| LILAK | LILA KAGIT | 30.16 | -0.76 | -2.46 % | 58.710.114,50 | 30.92 | 31.1 | 30.06 |
| LKMNH | LOKMAN HEKIM SAGLIK | 14.52 | -0.11 | -0.75 % | 14.423.607,79 | 14.63 | 14.73 | 14.34 |
| LOGO | LOGO YAZILIM | 133.6 | -0.90 | -0.67 % | 54.659.798,30 | 134.50 | 135 | 132.5 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 32.76 | -0.02 | -0.06 % | 11.373.111,92 | 32.78 | 33.16 | 32.54 |
| MAVI | MAVI GIYIM | 38.48 | -1.48 | -3.70 % | 121.860.536,00 | 39.96 | 39.9 | 38.46 |
| MCARD | METROPAL KURUMSAL HIZMETLER | 137.2 | -2.80 | -2.00 % | 274.489.388,50 | 140.00 | 142.5 | 136.9 |
| MERIT | MERIT TURIZM | 16.32 | -0.14 | -0.85 % | 27.910.241,83 | 16.46 | 16.64 | 16.26 |
| MGROS | MIGROS TICARET | 623 | -7.50 | -1.19 % | 915.341.924,00 | 630.50 | 636 | 619.5 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 29.14 | 0.32 | 1.11 % | 43.450.360,20 | 28.82 | 29.66 | 28.08 |
| NTGAZ | NATURELGAZ | 11.33 | -0.28 | -2.41 % | 31.843.586,37 | 11.61 | 11.72 | 11.27 |
| NUHCM | NUH CIMENTO | 218 | -1.00 | -0.46 % | 7.629.736,30 | 219.00 | 219.9 | 217 |
| PAGYO | PANORA GMYO | 172.5 | 8.20 | 4.99 % | 67.389.076,80 | 164.30 | 174 | 162 |
| PSGYO | PASIFIK GMYO | 3.74 | -0.22 | -5.56 % | 3.105.096.525,01 | 3.96 | 4.25 | 3.71 |
| SARKY | SARKUYSAN | 25.76 | -0.34 | -1.30 % | 91.981.456,40 | 26.10 | 26.34 | 25.42 |
| SISE | SISE CAM | 43.42 | -0.26 | -0.60 % | 1.740.503.177,10 | 43.68 | 44.02 | 42.96 |
| SMRVA | SUMER VARLIK YONETIM | 12.43 | -0.17 | -1.35 % | 74.108.644,24 | 12.60 | 12.59 | 12.35 |
| TCELL | TURKCELL | 103.7 | -1.30 | -1.24 % | 3.752.047.770,90 | 105.00 | 105.4 | 102.1 |
| TGSAS | TGS DIS TICARET | 181 | 0.40 | 0.22 % | 25.683.474,40 | 180.60 | 188.7 | 180.9 |
| TOASO | TOFAS OTO. FAB. | 281 | -5.25 | -1.83 % | 1.050.382.716,00 | 286.25 | 287.25 | 278.5 |
| TRGYO | TORUNLAR GMYO | 96.45 | -1.05 | -1.08 % | 70.112.348,70 | 97.50 | 97.75 | 96.25 |
| TUPRS | TUPRAS | 304.25 | -10.25 | -3.26 % | 8.795.204.413,25 | 314.50 | 314.25 | 303 |
| TURSG | TURKIYE SIGORTA | 6.62 | -0.05 | -0.75 % | 259.629.945,31 | 6.67 | 6.71 | 6.56 |
| VAKKO | VAKKO TEKSTIL | 70.25 | -1.45 | -2.02 % | 6.782.371,45 | 71.70 | 71.95 | 69.6 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 10.95 | -0.12 | -1.08 % | 15.098.886,66 | 11.07 | 11.1 | 10.88 |
| YUNSA | YUNSA | 8.86 | -0.19 | -2.10 % | 27.190.361,63 | 9.05 | 9.1 | 8.82 |
| ZRGYO | ZIRAAT GMYO | 18.2 | 0.12 | 0.66 % | 11.661.207,80 | 18.08 | 18.29 | 17.78 |
Borsa İstanbul Endeksleri
...
...
...
...
...