XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
14761.57
En Düşük
14649.33
En Yüksek
14867.41
Önceki Kapanış
14844.16
Hacim(TL)
62,393,750,000
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 | 18.07 | -0.17 | -0.93 % | 453.495.335,59 | 18.24 | 18.34 | 17.94 |
| AFYON | AFYON CIMENTO | 11.45 | -0.11 | -0.95 % | 16.291.875,47 | 11.56 | 11.69 | 11.37 |
| AGESA | AGESA HAYAT EMEKLILIK | 231 | -1.40 | -0.60 % | 20.376.018,50 | 232.40 | 232.4 | 229.7 |
| AGHOL | ANADOLU GRUBU HOLDING | 31.36 | -1.00 | -3.09 % | 121.041.808,78 | 32.36 | 32.4 | 31.14 |
| AKBNK | AKBANK | 68 | 0.90 | 1.34 % | 8.443.420.639,00 | 67.10 | 68.1 | 66.55 |
| AKCNS | AKCANSA | 195.2 | -4.40 | -2.20 % | 69.197.224,70 | 199.60 | 199.5 | 194.2 |
| AKMGY | AKMERKEZ GMYO | 204.4 | -0.60 | -0.29 % | 4.558.888,20 | 205.00 | 207.2 | 202 |
| AKSA | AKSA | 10.19 | 0.01 | 0.10 % | 84.686.032,19 | 10.18 | 10.27 | 10.11 |
| AKSGY | AKIS GMYO | 9.22 | -0.18 | -1.91 % | 81.821.190,58 | 9.40 | 9.4 | 9.17 |
| ANHYT | ANADOLU HAYAT EMEK. | 103.9 | 0.10 | 0.10 % | 62.211.080,25 | 103.80 | 105.5 | 98.7 |
| ARASE | DOGU ARAS ENERJI | 95 | -0.30 | -0.31 % | 7.749.619,95 | 95.30 | 96.3 | 93.55 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 61.95 | -1.05 | -1.67 % | 139.637.849,45 | 63.00 | 63.15 | 61.5 |
| ASELS | ASELSAN | 351 | 3.00 | 0.86 % | 7.447.955.091,25 | 348.00 | 351.25 | 342.5 |
| ASTOR | ASTOR ENERJI | 183.2 | -7.60 | -3.98 % | 6.790.792.861,60 | 190.80 | 192 | 182.9 |
| ASUZU | ANADOLU ISUZU | 41.66 | 0.42 | 1.02 % | 7.298.415,64 | 41.24 | 42.9 | 41.24 |
| ATATP | ATP YAZILIM | 221 | -1.70 | -0.76 % | 83.211.299,40 | 222.70 | 223.5 | 213 |
| AVPGY | AVRUPAKENT GMYO | 49.56 | 0.06 | 0.12 % | 30.419.911,76 | 49.50 | 49.66 | 48.7 |
| AYEN | AYEN ENERJI | 24.34 | 0.02 | 0.08 % | 5.425.798,94 | 24.32 | 24.66 | 24.04 |
| AYGAZ | AYGAZ | 288.5 | -3.00 | -1.03 % | 120.989.771,00 | 291.50 | 292 | 284.5 |
| BASGZ | BASKENT DOGALGAZ GMYO | 39.72 | -0.04 | -0.10 % | 6.323.187,04 | 39.76 | 40.24 | 39.5 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 3.54 | 0.05 | 1.43 % | 7.378.805,06 | 3.49 | 3.55 | 3.44 |
| BIMAS | BIM MAGAZALAR | 401.5 | -6.50 | -1.59 % | 3.547.410.230,50 | 408.00 | 406.25 | 398.5 |
| BRYAT | BORUSAN YAT. PAZ. | 1362 | -6.00 | -0.44 % | 34.681.371,00 | 1368.00 | 1373 | 1343 |
| BVSAN | BULBULOGLU VINC | 64.4 | 0.40 | 0.63 % | 18.081.823,05 | 64.00 | 64.75 | 63.15 |
| CCOLA | COCA COLA ICECEK | 79.75 | -1.30 | -1.60 % | 399.806.063,95 | 81.05 | 82 | 79.65 |
| CIMSA | CIMSA | 39.84 | -0.44 | -1.09 % | 152.707.947,00 | 40.28 | 40.46 | 39.58 |
| CLEBI | CELEBI | 1303 | -17.00 | -1.29 % | 17.194.691,00 | 1320.00 | 1324 | 1285 |
| DOAS | DOGUS OTOMOTIV | 141.1 | -0.10 | -0.07 % | 63.546.492,50 | 141.20 | 142.4 | 140.4 |
| EBEBK | EBEBEK MAGAZACILIK | 80.4 | 1.30 | 1.64 % | 18.354.284,20 | 79.10 | 80.4 | 79.1 |
| ECILC | ECZACIBASI ILAC | 56.1 | -0.05 | -0.09 % | 127.023.188,55 | 56.15 | 57.1 | 55.1 |
| ECZYT | ECZACIBASI YATIRIM | 200.8 | 0.80 | 0.40 % | 40.570.473,70 | 200.00 | 204.7 | 198.1 |
| EGGUB | EGE GUBRE | 91.9 | 0.35 | 0.38 % | 14.734.024,80 | 91.55 | 93.25 | 90.95 |
| EGPRO | EGE PROFIL | 30.34 | -0.78 | -2.51 % | 20.712.845,50 | 31.12 | 31.38 | 30.2 |
| EMPAE | EMPA ELEKTRONIK | 43 | -0.68 | -1.56 % | 60.808.279,08 | 43.68 | 44.4 | 42.64 |
| ENERY | ENERYA ENERJI | 14.5 | 0.46 | 3.28 % | 451.151.968,80 | 14.04 | 14.53 | 14.01 |
| ENKAI | ENKA INSAAT | 77.8 | -1.95 | -2.45 % | 746.662.346,85 | 79.75 | 79.45 | 77.45 |
| EREGL | EREGLI DEMIR CELIK | 37.4 | 0.30 | 0.81 % | 1.775.534.151,00 | 37.10 | 37.4 | 36.66 |
| FROTO | FORD OTOSAN | 70.75 | -1.10 | -1.53 % | 1.100.864.750,70 | 71.85 | 72.1 | 70.75 |
| GARAN | GARANTI BANKASI | 133.9 | 3.40 | 2.61 % | 3.138.256.131,50 | 130.50 | 133.9 | 129.9 |
| GEDIK | GEDIK Y. MEN. DEG. | 4.86 | 0.02 | 0.41 % | 8.668.627,86 | 4.84 | 4.89 | 4.81 |
| GENIL | GEN ILAC | 5.24 | 0.19 | 3.76 % | 443.185.287,63 | 5.05 | 5.38 | 5.05 |
| GENTS | GENTAS | 3.79 | -0.02 | -0.52 % | 11.173.297,55 | 3.81 | 3.83 | 3.76 |
| GIPTA | GIPTA OFIS KIRTASIYE | 27.5 | 0.00 | 0.00 % | 33.100.222,82 | 27.50 | 28.16 | 27.08 |
| GLCVY | GELECEK VARLIK YONETIMI | 37.78 | 0.26 | 0.69 % | 8.840.059,06 | 37.52 | 38.14 | 37.2 |
| GLYHO | GLOBAL YAT. HOLDING | 17.41 | -0.30 | -1.69 % | 46.698.966,01 | 17.71 | 17.9 | 17.32 |
| GOLTS | GOLTAS CIMENTO | 239 | -2.00 | -0.83 % | 19.201.569,20 | 241.00 | 242.6 | 237 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 290 | 2.75 | 0.96 % | 37.857.552,25 | 287.25 | 292.5 | 285 |
| GWIND | GALATA WIND ENERJI | 19.38 | -0.10 | -0.51 % | 23.986.600,31 | 19.48 | 19.58 | 19.31 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 415002.5 | 0.00 | 0.00 % | --- | 415002.50 | 0 | 0 |
| ISCTR | IS BANKASI (C) | 13.1 | 0.09 | 0.69 % | 5.257.854.275,04 | 13.01 | 13.3 | 12.9 |
| ISDMR | ISKENDERUN DEMIR CELIK | 61.25 | -0.10 | -0.16 % | 59.102.298,05 | 61.35 | 61.95 | 60.5 |
| ISMEN | IS Y. MEN. DEG. | 29.62 | 0.58 | 2.00 % | 152.974.331,40 | 29.04 | 29.98 | 28.82 |
| KBORU | KUZEY BORU | 10.34 | -0.31 | -2.91 % | 66.053.637,78 | 10.65 | 10.84 | 10.28 |
| KCAER | KOCAER CELIK | 10.47 | -0.24 | -2.24 % | 113.981.560,60 | 10.71 | 10.71 | 10.33 |
| KCHOL | KOC HOLDING | 210.9 | -0.30 | -0.14 % | 2.918.088.486,10 | 211.20 | 213.6 | 209.2 |
| KFEIN | KAFEIN YAZILIM | 5.62 | -0.02 | -0.35 % | 7.810.685,36 | 5.64 | 5.69 | 5.51 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 20.62 | -0.28 | -1.34 % | 9.911.007,58 | 20.90 | 21.4 | 20.54 |
| KTLEV | KATILIMEVIM TAS. FIN. | 6.42 | -0.71 | -9.96 % | 4.969.059.802,76 | 7.13 | 7.67 | 6.42 |
| LIDER | LDR TURIZM | 8 | 0.33 | 4.30 % | 156.989.530,98 | 7.67 | 8.12 | 7.54 |
| LILAK | LILA KAGIT | 23.04 | -0.60 | -2.54 % | 71.173.034,46 | 23.64 | 23.92 | 22.9 |
| LKMNH | LOKMAN HEKIM SAGLIK | 10.74 | -0.02 | -0.19 % | 7.783.778,47 | 10.76 | 10.93 | 10.73 |
| LOGO | LOGO YAZILIM | 133.1 | 0.90 | 0.68 % | 46.521.753,30 | 132.20 | 134.6 | 131 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 23.74 | -0.16 | -0.67 % | 5.161.623,08 | 23.90 | 24.12 | 23.4 |
| MAVI | MAVI GIYIM | 36.52 | -0.42 | -1.14 % | 191.809.416,98 | 36.94 | 37.24 | 36.32 |
| MCARD | METROPAL KURUMSAL HIZMETLER | 97.9 | -0.10 | -0.10 % | 144.648.399,50 | 98.00 | 103.2 | 97 |
| MERIT | MERIT TURIZM | 13.15 | 0.12 | 0.92 % | 20.464.540,68 | 13.03 | 13.22 | 12.72 |
| MGROS | MIGROS TICARET | 470 | -14.75 | -3.04 % | 1.938.726.989,00 | 484.75 | 484.5 | 468.75 |
| MSGYO | MISTRAL GMYO | 4.54 | 0.02 | 0.44 % | 2.993.518,28 | 4.52 | 4.59 | 4.49 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 19.79 | -0.35 | -1.74 % | 8.360.987,86 | 20.14 | 20.38 | 19.69 |
| NETCD | NETCAD YAZILIM | 81.7 | 0.15 | 0.18 % | 72.820.622,45 | 81.55 | 82.95 | 80.3 |
| NTGAZ | NATURELGAZ | 10.24 | -0.10 | -0.97 % | 47.655.180,87 | 10.34 | 10.42 | 10.16 |
| NUHCM | NUH CIMENTO | 211.3 | 2.00 | 0.96 % | 5.527.857,80 | 209.30 | 211.9 | 208.6 |
| OSMEN | OSMANLI MENKUL | 5.24 | -0.01 | -0.19 % | 2.915.440,35 | 5.25 | 5.32 | 5.16 |
| PAGYO | PANORA GMYO | 114.7 | 0.40 | 0.35 % | 2.855.534,20 | 114.30 | 115.8 | 114.1 |
| PSGYO | PASIFIK GMYO | 1.75 | 0.03 | 1.74 % | 150.240.818,45 | 1.72 | 1.77 | 1.69 |
| SARKY | SARKUYSAN | 18.16 | -0.07 | -0.38 % | 37.904.492,34 | 18.23 | 18.28 | 17.92 |
| SDTTR | SDT UZAY VE SAVUNMA | 14.88 | 0.00 | 0.00 % | 27.773.564,83 | 14.88 | 14.96 | 14.68 |
| SISE | SISE CAM | 37.26 | -0.16 | -0.43 % | 784.036.619,42 | 37.42 | 37.76 | 36.96 |
| SMRVA | SUMER VARLIK YONETIM | 6.31 | -0.05 | -0.79 % | 21.241.049,07 | 6.36 | 6.44 | 6.25 |
| TABGD | TAB GIDA | 209.8 | -0.20 | -0.10 % | 97.817.354,30 | 210.00 | 212.7 | 206.8 |
| TCELL | TURKCELL | 97.85 | -0.45 | -0.46 % | 1.260.132.680,45 | 98.30 | 98.9 | 97.25 |
| TGSAS | TGS DIS TICARET | 108.7 | 2.70 | 2.55 % | 126.831.707,10 | 106.00 | 112 | 100.5 |
| TOASO | TOFAS OTO. FAB. | 246.3 | -3.95 | -1.58 % | 611.380.409,25 | 250.25 | 251.5 | 243.8 |
| TRCAS | TURCAS HOLDING | 43.56 | -0.78 | -1.76 % | 21.545.525,14 | 44.34 | 44.24 | 42.38 |
| TRGYO | TORUNLAR GMYO | 90.3 | -0.45 | -0.50 % | 57.170.814,75 | 90.75 | 90.75 | 89.85 |
| TUPRS | TUPRAS | 384.5 | -6.50 | -1.66 % | 5.903.936.179,50 | 391.00 | 390 | 380.25 |
| TURSG | TURKIYE SIGORTA | 5.4 | -0.11 | -2.00 % | 481.300.610,54 | 5.51 | 5.47 | 5.3 |
| VAKKO | VAKKO TEKSTIL | 54.1 | -0.40 | -0.73 % | 5.827.224,70 | 54.50 | 55.2 | 52.5 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 8.29 | -0.13 | -1.54 % | 9.394.991,96 | 8.42 | 8.45 | 8.26 |
| YUNSA | YUNSA | 5.94 | -0.05 | -0.83 % | 13.186.451,66 | 5.99 | 5.99 | 5.9 |
| ZRGYO | ZIRAAT GMYO | 18.4 | -0.60 | -3.16 % | 18.685.181,31 | 19.00 | 19.04 | 18.13 |
Borsa İstanbul Endeksleri
...
...
...
...
...