XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
14852.29
En Düşük
14777.65
En Yüksek
14924.20
Önceki Kapanış
14913.04
Hacim(TL)
36,926,100,000
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 | 17.52 | 0.01 | 0.06 % | 314.023.104,14 | 17.51 | 17.71 | 17.3 |
| AFYON | AFYON CIMENTO | 17 | 0.38 | 2.29 % | 49.535.710,58 | 16.62 | 17.06 | 16.42 |
| AGESA | AGESA HAYAT EMEKLILIK | 228.2 | 6.80 | 3.07 % | 48.996.634,30 | 221.40 | 228.2 | 219.5 |
| AGHOL | ANADOLU GRUBU HOLDING | 29.32 | 0.32 | 1.10 % | 35.933.199,00 | 29.00 | 29.32 | 28.66 |
| AKBNK | AKBANK | 73.6 | -2.10 | -2.77 % | 2.848.660.320,20 | 75.70 | 75.5 | 73.35 |
| AKCNS | AKCANSA | 199.2 | -2.20 | -1.09 % | 27.659.697,80 | 201.40 | 201.4 | 198.8 |
| AKMGY | AKMERKEZ GMYO | 221.3 | 1.30 | 0.59 % | 1.589.509,00 | 220.00 | 222 | 218.5 |
| AKSA | AKSA | 11.1 | -0.01 | -0.09 % | 51.215.768,72 | 11.11 | 11.17 | 11 |
| ALARK | ALARKO HOLDING | 89.7 | -0.30 | -0.33 % | 227.021.031,45 | 90.00 | 90.7 | 89.1 |
| ANHYT | ANADOLU HAYAT EMEK. | 124.1 | 6.00 | 5.08 % | 289.966.259,40 | 118.10 | 125.7 | 116.6 |
| ARASE | DOGU ARAS ENERJI | 102.5 | 0.40 | 0.39 % | 21.241.185,50 | 102.10 | 104 | 100.7 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 42.26 | 0.72 | 1.73 % | 53.793.541,84 | 41.54 | 42.28 | 40.9 |
| ASELS | ASELSAN | 338.75 | -10.00 | -2.87 % | 4.341.241.450,25 | 348.75 | 351.5 | 338.75 |
| ASTOR | ASTOR ENERJI | 187.3 | 2.10 | 1.13 % | 1.767.889.911,30 | 185.20 | 189.3 | 183.3 |
| ASUZU | ANADOLU ISUZU | 66.3 | -0.10 | -0.15 % | 9.842.731,65 | 66.40 | 66.7 | 65.5 |
| ATATP | ATP YAZILIM | 146.8 | 1.50 | 1.03 % | 33.027.006,60 | 145.30 | 146.8 | 143.6 |
| AYEN | AYEN ENERJI | 27.84 | 0.16 | 0.58 % | 12.238.352,40 | 27.68 | 28.16 | 27.52 |
| AYGAZ | AYGAZ | 250.25 | 10.05 | 4.18 % | 239.878.733,95 | 240.20 | 250.25 | 241 |
| BASGZ | BASKENT DOGALGAZ GMYO | 52.05 | 1.55 | 3.07 % | 12.742.895,03 | 50.50 | 52.05 | 49.7 |
| BIMAS | BIM MAGAZALAR | 692 | 17.00 | 2.52 % | 1.766.682.351,00 | 675.00 | 692 | 663 |
| BRISA | BRISA | 84.8 | -0.80 | -0.93 % | 2.356.714,05 | 85.60 | 85.55 | 84.3 |
| BRYAT | BORUSAN YAT. PAZ. | 2219 | -21.00 | -0.94 % | 106.841.820,00 | 2240.00 | 2229 | 2180 |
| CCOLA | COCA COLA ICECEK | 71.5 | 0.15 | 0.21 % | 289.939.964,70 | 71.35 | 72.45 | 69.6 |
| CIMSA | CIMSA | 49.9 | 1.30 | 2.67 % | 92.944.793,88 | 48.60 | 49.9 | 48 |
| CLEBI | CELEBI | 1829 | 41.00 | 2.29 % | 39.203.621,00 | 1788.00 | 1829 | 1751 |
| DOAS | DOGUS OTOMOTIV | 206.5 | 10.50 | 5.36 % | 324.033.223,10 | 196.00 | 206.5 | 195.4 |
| DOHOL | DOGAN HOLDING | 20.9 | -0.16 | -0.76 % | 42.050.993,44 | 21.06 | 21.06 | 20.76 |
| ECILC | ECZACIBASI ILAC | 115.7 | -5.30 | -4.38 % | 402.027.477,70 | 121.00 | 120.5 | 114.9 |
| ECZYT | ECZACIBASI YATIRIM | 295.25 | -7.25 | -2.40 % | 87.033.459,50 | 302.50 | 302.25 | 292.25 |
| EGEEN | EGE ENDUSTRI | 5920 | 27.50 | 0.47 % | 21.663.052,50 | 5892.50 | 5947.5 | 5810 |
| EGGUB | EGE GUBRE | 130.7 | 5.60 | 4.48 % | 178.376.460,60 | 125.10 | 131.3 | 124.3 |
| EGPRO | EGE PROFIL | 29.02 | -0.20 | -0.68 % | 10.884.617,02 | 29.22 | 29.7 | 28.76 |
| ENKAI | ENKA INSAAT | 92.95 | -3.25 | -3.38 % | 487.873.688,90 | 96.20 | 96.05 | 92.95 |
| FROTO | FORD OTOSAN | 109.8 | 4.10 | 3.88 % | 622.449.203,40 | 105.70 | 109.8 | 104.5 |
| GARAN | GARANTI BANKASI | 135.1 | -0.70 | -0.52 % | 1.739.682.497,20 | 135.80 | 136.3 | 134.1 |
| GEDIK | GEDIK Y. MEN. DEG. | 5.35 | -0.02 | -0.37 % | 4.890.429,63 | 5.37 | 5.39 | 5.3 |
| GENIL | GEN ILAC | 9.45 | 0.05 | 0.53 % | 450.110.300,00 | 9.40 | 9.45 | 9.21 |
| GLCVY | GELECEK VARLIK YONETIMI | 64.7 | 0.05 | 0.08 % | 12.099.044,80 | 64.65 | 65 | 64 |
| GLYHO | GLOBAL YAT. HOLDING | 14.4 | 0.00 | 0.00 % | 31.406.288,76 | 14.40 | 14.63 | 14.26 |
| GOLTS | GOLTAS CIMENTO | 338.25 | -4.25 | -1.24 % | 14.309.958,50 | 342.50 | 342.25 | 337.5 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 324 | -8.00 | -2.41 % | 163.154.159,50 | 332.00 | 332 | 315.75 |
| GWIND | GALATA WIND ENERJI | 25.92 | 0.06 | 0.23 % | 55.635.063,76 | 25.86 | 26.34 | 25.7 |
| ISATR | IS BANKASI (A) | 4950000 | 0.00 | 0.00 % | --- | 4950000.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 425000 | 0.00 | 0.00 % | 1.275.000,00 | 425000.00 | 425000 | 425000 |
| ISCTR | IS BANKASI (C) | 13.95 | -0.23 | -1.62 % | 2.706.494.488,00 | 14.18 | 14.2 | 13.95 |
| ISMEN | IS Y. MEN. DEG. | 46.44 | 1.68 | 3.75 % | 667.034.616,56 | 44.76 | 46.44 | 43.9 |
| JANTS | JANTSA JANT SANAYI | 16.9 | -0.09 | -0.53 % | 10.528.782,94 | 16.99 | 17.14 | 16.88 |
| KCAER | KOCAER CELIK | 12.02 | 0.30 | 2.56 % | 95.967.709,66 | 11.72 | 12.02 | 11.43 |
| KCHOL | KOC HOLDING | 194.5 | 4.80 | 2.53 % | 2.675.173.584,90 | 189.70 | 194.5 | 188.3 |
| KFEIN | KAFEIN YAZILIM | 8.69 | 0.01 | 0.12 % | 9.154.769,59 | 8.68 | 8.71 | 8.58 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 39.64 | -0.40 | -1.00 % | 42.076.095,24 | 40.04 | 40.04 | 39.1 |
| LIDER | LDR TURIZM | 101.6 | 5.60 | 5.83 % | 88.522.062,55 | 96.00 | 103 | 95.15 |
| LILAK | LILA KAGIT | 33.12 | 1.40 | 4.41 % | 347.352.554,56 | 31.72 | 33.12 | 31.16 |
| LKMNH | LOKMAN HEKIM SAGLIK | 16.02 | 0.00 | 0.00 % | 3.059.480,51 | 16.02 | 16.09 | 15.94 |
| LOGO | LOGO YAZILIM | 135 | -0.60 | -0.44 % | 41.642.300,10 | 135.60 | 135.6 | 133.7 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 31.5 | -0.60 | -1.87 % | 19.047.027,96 | 32.10 | 32.24 | 31.02 |
| MAVI | MAVI GIYIM | 44.12 | -0.28 | -0.63 % | 116.061.152,82 | 44.40 | 44.54 | 43.44 |
| MERIT | MERIT TURIZM | 16.15 | -0.20 | -1.22 % | 33.458.469,02 | 16.35 | 16.39 | 16.05 |
| MGROS | MIGROS TICARET | 584 | -8.50 | -1.43 % | 754.754.189,50 | 592.50 | 591 | 581 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 21.7 | 0.42 | 1.97 % | 11.754.245,72 | 21.28 | 21.92 | 21.14 |
| NTGAZ | NATURELGAZ | 13.03 | 0.15 | 1.16 % | 102.310.348,62 | 12.88 | 13.45 | 12.87 |
| NUHCM | NUH CIMENTO | 261.5 | -4.00 | -1.51 % | 278.805.703,30 | 265.50 | 265.5 | 240.5 |
| PAGYO | PANORA GMYO | 108 | 5.90 | 5.78 % | 13.622.387,20 | 102.10 | 108 | 101.5 |
| PSGYO | PASIFIK GMYO | 2.21 | 0.03 | 1.38 % | 250.665.812,23 | 2.18 | 2.21 | 2.14 |
| SANFM | SANIFOAM ENDUSTRI | 6.97 | -0.12 | -1.69 % | 11.086.781,34 | 7.09 | 7.08 | 6.96 |
| SARKY | SARKUYSAN | 27.7 | -1.74 | -5.91 % | 75.557.109,56 | 29.44 | 29.34 | 27.7 |
| SELEC | SELCUK ECZA DEPOSU | 80.15 | 0.10 | 0.12 % | 12.153.755,25 | 80.05 | 80.7 | 79.15 |
| SISE | SISE CAM | 44.26 | 0.44 | 1.00 % | 3.352.066.694,72 | 43.82 | 47.08 | 43.46 |
| SMRVA | SUMER VARLIK YONETIM | 60.55 | -0.35 | -0.57 % | 57.851.739,70 | 60.90 | 60.6 | 59.1 |
| TCELL | TURKCELL | 106.6 | -1.90 | -1.75 % | 718.894.158,00 | 108.50 | 107.8 | 106.4 |
| TGSAS | TGS DIS TICARET | 170.5 | -1.10 | -0.64 % | 3.741.294,00 | 171.60 | 171 | 168.4 |
| TOASO | TOFAS OTO. FAB. | 310.25 | 1.75 | 0.57 % | 519.287.985,25 | 308.50 | 311 | 301.5 |
| TRGYO | TORUNLAR GMYO | 84.25 | -1.40 | -1.63 % | 40.176.124,50 | 85.65 | 85.4 | 84.25 |
| TTRAK | TURK TRAKTOR | 458.75 | 0.75 | 0.16 % | 33.848.587,00 | 458.00 | 458.75 | 452.75 |
| TUPRS | TUPRAS | 253.25 | -1.50 | -0.59 % | 6.017.106.324,25 | 254.75 | 263.5 | 253.25 |
| TURSG | TURKIYE SIGORTA | 13.54 | -0.09 | -0.66 % | 208.497.647,80 | 13.63 | 13.79 | 13.03 |
| VAKKO | VAKKO TEKSTIL | 75.9 | 0.40 | 0.53 % | 22.504.413,80 | 75.50 | 76.4 | 73.05 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 18.1 | 1.38 | 8.25 % | 42.323.426,72 | 16.72 | 18.1 | 15.9 |
| YUNSA | YUNSA | 8.21 | -0.11 | -1.32 % | 27.372.954,77 | 8.32 | 8.33 | 8.21 |
| ZRGYO | ZIRAAT GMYO | 20.46 | -1.18 | -5.45 % | 30.768.126,02 | 21.64 | 21.84 | 20.46 |
Borsa İstanbul Endeksleri
...
...
...
...
...