XTMTU BIST TEMETTÜ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
15702.21
En Düşük
15633.54
En Yüksek
15829.80
Önceki Kapanış
15665.09
Hacim(TL)
56,914,890,000

XTMTU BIST TEMETTÜ HİSSELERİ

INDEXIST:XTMTU

BIST100 -- --%
BIST30 -- --%
USD Paritesi -- --%
Gram Altın -- --%
Gram Gümüş -- --%
Petrol -- --%
Hisse Kodu Hisse Adı Son Fiyat Değişim Değişim Yüzde % Günlük Hacim Kapanış En Yüksek En Düşük
AEFES ANADOLU EFES 18.83 0.14 0.75 % 514.102.143,41 18.69 18.94 18.49
AFYON AFYON CIMENTO 11.15 -0.08 -0.71 % 13.021.395,04 11.23 11.32 11.05
AGESA AGESA HAYAT EMEKLILIK 232.5 1.10 0.48 % 18.689.566,50 231.40 234 231.3
AGHOL ANADOLU GRUBU HOLDING 34 -0.10 -0.29 % 62.058.874,74 34.10 34.56 33.64
AKBNK AKBANK 70.9 0.25 0.35 % 5.699.772.430,20 70.65 71.85 70.4
AKCNS AKCANSA 212.2 0.50 0.24 % 183.427.314,80 211.70 216.9 210.2
AKMGY AKMERKEZ GMYO 227.3 3.80 1.70 % 168.120.784,40 223.50 245.8 225.9
AKSA AKSA 10.81 0.15 1.41 % 69.939.516,42 10.66 10.89 10.68
AKSGY AKIS GMYO 9.41 -0.06 -0.63 % 84.609.070,26 9.47 9.62 9.33
ANHYT ANADOLU HAYAT EMEK. 99.75 -0.75 -0.75 % 68.985.175,55 100.50 101.6 99.3
ARASE DOGU ARAS ENERJI 99.25 2.55 2.64 % 41.683.320,45 96.70 100.1 93.2
ARDYZ ARD BILISIM TEKNOLOJILERI 67 3.70 5.85 % 325.458.627,65 63.30 67.9 64
ASELS ASELSAN 372.25 4.50 1.22 % 6.710.552.140,75 367.75 374.5 368.25
ASTOR ASTOR ENERJI 261.25 0.75 0.29 % 6.811.219.772,50 260.50 266 254.5
ASUZU ANADOLU ISUZU 44.16 -0.14 -0.32 % 5.378.536,48 44.30 44.6 43.68
ATATP ATP YAZILIM 244.1 6.40 2.69 % 99.396.106,40 237.70 252 237.7
AVPGY AVRUPAKENT GMYO 53.3 -0.45 -0.84 % 12.732.327,10 53.75 54 53
AYEN AYEN ENERJI 27.64 0.50 1.84 % 12.730.606,62 27.14 27.9 26.82
AYGAZ AYGAZ 299.25 -6.25 -2.05 % 119.970.988,50 305.50 307.25 297.75
BASGZ BASKENT DOGALGAZ GMYO 40.92 -0.20 -0.49 % 8.520.269,76 41.12 41.44 40.82
BIGCH BUYUK SEFLER BIGCHEFS 3.89 -0.11 -2.75 % 22.260.053,50 4.00 4.07 3.84
BIMAS BIM MAGAZALAR 424.75 2.00 0.47 % 2.621.215.715,25 422.75 430.5 422
BRYAT BORUSAN YAT. PAZ. 1520 20.00 1.33 % 69.801.829,00 1500.00 1534 1500
BVSAN BULBULOGLU VINC 79.55 0.95 1.21 % 40.352.652,90 78.60 81.55 78.45
CCOLA COCA COLA ICECEK 77.9 0.90 1.17 % 403.554.400,35 77.00 77.9 75.75
CIMSA CIMSA 42.8 0.50 1.18 % 179.856.411,08 42.30 43.14 42.34
CLEBI CELEBI 1400 18.00 1.30 % 14.597.045,00 1382.00 1407 1379
DOAS DOGUS OTOMOTIV 154.6 -0.80 -0.51 % 50.183.898,30 155.40 156.4 154.2
EBEBK EBEBEK MAGAZACILIK 80.65 0.00 0.00 % 45.561.165,35 80.65 81.75 79.35
ECILC ECZACIBASI ILAC 68.5 5.90 9.42 % 611.314.708,95 62.60 68.8 63.1
ECZYT ECZACIBASI YATIRIM 241 8.10 3.48 % 367.005.401,80 232.90 251.25 231.8
EGGUB EGE GUBRE 102 2.25 2.26 % 29.276.589,75 99.75 102.6 99.75
EGPRO EGE PROFIL 33.8 0.38 1.14 % 16.526.053,78 33.42 34.22 33.32
EMPAE EMPA ELEKTRONIK 49.98 2.96 6.30 % 344.734.006,57 47.02 51 46.86
ENERY ENERYA ENERJI 13.51 0.47 3.60 % 882.119.586,44 13.04 13.59 13.08
ENKAI ENKA INSAAT 86.45 0.05 0.06 % 384.449.237,95 86.40 87.65 86.45
EREGL EREGLI DEMIR CELIK 37.74 -0.20 -0.53 % 2.562.013.342,74 37.94 38.44 37.5
FROTO FORD OTOSAN 76.8 -0.60 -0.78 % 1.066.597.561,50 77.40 78.15 76.75
GARAN GARANTI BANKASI 129.8 0.40 0.31 % 2.321.977.959,70 129.40 131.4 129.5
GEDIK GEDIK Y. MEN. DEG. 5.14 0.17 3.42 % 39.249.781,10 4.97 5.21 4.97
GENIL GEN ILAC 7.35 0.60 8.89 % 321.850.356,97 6.75 7.42 6.72
GENTS GENTAS 4.36 0.07 1.63 % 7.685.454,28 4.29 4.4 4.29
GIPTA GIPTA OFIS KIRTASIYE 31.5 -1.32 -4.02 % 632.001.190,82 32.82 35 29.54
GLCVY GELECEK VARLIK YONETIMI 43.36 -0.64 -1.45 % 18.917.667,88 44.00 44.6 42.26
GLYHO GLOBAL YAT. HOLDING 15.62 -0.03 -0.19 % 79.921.504,34 15.65 15.85 15.06
GOLTS GOLTAS CIMENTO 258.5 1.25 0.49 % 14.379.165,75 257.25 261 256
GRSEL GUR-SEL TURIZM TASIMACILIK 271.25 2.50 0.93 % 33.952.859,50 268.75 274.25 267.75
GWIND GALATA WIND ENERJI 21.02 0.42 2.04 % 33.028.859,56 20.60 21.16 20.62
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 0 0
ISBTR IS BANKASI (B) 439997.5 -6,490.00 -1.45 % 885.995,00 446487.50 445997.5 439997.5
ISCTR IS BANKASI (C) 13.07 -0.13 -0.98 % 5.100.324.520,24 13.20 13.36 13.05
ISDMR ISKENDERUN DEMIR CELIK 63.45 1.00 1.60 % 105.923.889,90 62.45 64.65 61.3
ISMEN IS Y. MEN. DEG. 31.72 -0.58 -1.80 % 222.784.269,38 32.30 32.7 31.72
KBORU KUZEY BORU 13.27 0.40 3.11 % 238.122.595,96 12.87 13.38 12.4
KCAER KOCAER CELIK 11.2 0.19 1.73 % 97.141.711,95 11.01 11.42 11
KCHOL KOC HOLDING 216.5 0.50 0.23 % 2.964.275.630,50 216.00 219.6 215.4
KFEIN KAFEIN YAZILIM 6.27 0.18 2.96 % 13.498.263,75 6.09 6.37 6.12
KLKIM KALEKIM KIMYEVI MADDELER 22.94 -0.08 -0.35 % 24.455.773,22 23.02 23.2 22.68
KTLEV KATILIMEVIM TAS. FIN. 13.16 -1.46 -9.99 % 41.312.424,72 14.62 13.16 13.16
LIDER LDR TURIZM 9.34 -1.03 -9.93 % 9.060.818,06 10.37 9.34 9.34
LILAK LILA KAGIT 25.2 -0.22 -0.87 % 59.362.654,16 25.42 25.68 25.18
LKMNH LOKMAN HEKIM SAGLIK 12.28 0.59 5.05 % 22.746.971,82 11.69 12.33 11.72
LOGO LOGO YAZILIM 140 0.20 0.14 % 42.830.610,80 139.80 142.9 139
MACKO MACKOLIK INTERNET HIZMETLERI 26.9 -0.12 -0.44 % 16.960.494,58 27.02 27.1 26.3
MAVI MAVI GIYIM 38.04 0.52 1.39 % 232.721.307,96 37.52 38.06 36.98
MCARD METROPAL KURUMSAL HIZMETLER 91.7 3.15 3.56 % 223.876.471,30 88.55 94.7 87
MERIT MERIT TURIZM 14.03 -0.02 -0.14 % 9.987.299,31 14.05 14.19 13.96
MGROS MIGROS TICARET 523.5 -5.00 -0.95 % 1.444.118.410,00 528.50 535 523.5
MSGYO MISTRAL GMYO 4.9 0.06 1.24 % 6.237.991,41 4.84 5 4.76
MTRKS MATRIKS FINANSAL TEKNOLOJILER 22.12 -0.10 -0.45 % 16.896.889,56 22.22 22.56 21.92
NETCD NETCAD YAZILIM 91.7 5.45 6.32 % 373.046.372,15 86.25 94.25 86.1
NTGAZ NATURELGAZ 10.4 -0.05 -0.48 % 21.931.892,44 10.45 10.62 10.38
NUHCM NUH CIMENTO 206.9 -0.20 -0.10 % 8.115.242,30 207.10 207.9 204.8
OSMEN OSMANLI MENKUL 5.37 0.13 2.48 % 11.846.384,37 5.24 5.44 5.15
PAGYO PANORA GMYO 122.5 5.70 4.88 % 7.818.192,10 116.80 124 118
PSGYO PASIFIK GMYO 1.96 0.07 3.70 % 191.321.910,09 1.89 2.01 1.89
SARKY SARKUYSAN 21.08 -0.14 -0.66 % 56.205.535,68 21.22 21.5 20.86
SDTTR SDT UZAY VE SAVUNMA 16.65 0.15 0.91 % 63.199.976,00 16.50 16.91 16.52
SISE SISE CAM 39.24 0.10 0.26 % 1.002.823.630,82 39.14 39.72 38.96
SMRVA SUMER VARLIK YONETIM 7.4 0.11 1.51 % 31.161.186,59 7.29 7.49 6.95
TABGD TAB GIDA 220.2 5.20 2.42 % 149.186.701,00 215.00 225.3 217.1
TCELL TURKCELL 99.95 0.50 0.50 % 1.157.488.502,15 99.45 100.9 99.05
TGSAS TGS DIS TICARET 107 5.40 5.31 % 104.800.927,30 101.60 110.9 94.95
TOASO TOFAS OTO. FAB. 290 10.50 3.76 % 1.075.598.396,00 279.50 291.5 281.25
TRCAS TURCAS HOLDING 45.5 -0.62 -1.34 % 15.000.322,26 46.12 46.2 44.44
TRGYO TORUNLAR GMYO 91.2 0.20 0.22 % 41.464.249,70 91.00 91.95 90.35
TUPRS TUPRAS 406 -4.75 -1.16 % 6.788.109.364,50 410.75 415 401.75
TURSG TURKIYE SIGORTA 5.89 -0.04 -0.67 % 390.670.698,82 5.93 6.02 5.87
VAKKO VAKKO TEKSTIL 62.4 0.25 0.40 % 4.593.095,75 62.15 63.3 61.7
YAPRK YAPRAK SUT VE BESI CIFT. 9.11 -0.14 -1.51 % 13.097.714,00 9.25 9.35 9.1
YUNSA YUNSA 6.79 0.31 4.78 % 30.252.288,19 6.48 6.86 6.51
ZRGYO ZIRAAT GMYO 19.41 0.41 2.16 % 24.841.193,19 19.00 19.41 18.98
Borsa İstanbul Endeksleri
...
...
...
...
...