XTMTU BIST TEMETTÜ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
15837.08
En Düşük
14902.20
En Yüksek
15897.44
Önceki Kapanış
15112.33
Hacim(TL)
135,800,500,000

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 19.28 0.70 3.77 % 1.004.248.713,94 18.58 19.53 17.98
AFYON AFYON CIMENTO 12.54 0.32 2.62 % 43.599.308,99 12.22 12.59 12.14
AGESA AGESA HAYAT EMEKLILIK 235 6.80 2.98 % 75.745.299,20 228.20 235 221
AGHOL ANADOLU GRUBU HOLDING 34.14 1.92 5.96 % 131.646.803,40 32.22 34.56 31.92
AKBNK AKBANK 63.6 1.40 2.25 % 25.590.719.103,00 62.20 64.45 60.65
AKCNS AKCANSA 213.9 17.50 8.91 % 458.958.423,80 196.40 215 194.4
AKMGY AKMERKEZ GMYO 250.5 2.60 1.05 % 14.964.281,15 247.90 252.75 242
AKSA AKSA 10.56 0.36 3.53 % 461.838.131,60 10.20 10.63 9.99
ALARK ALARKO HOLDING 96.3 5.60 6.17 % 693.075.295,25 90.70 96.7 88
ANHYT ANADOLU HAYAT EMEK. 107 7.00 7.00 % 195.071.703,55 100.00 107 98.9
ARASE DOGU ARAS ENERJI 109.5 2.90 2.72 % 47.713.145,50 106.60 111 101.6
ARDYZ ARD BILISIM TEKNOLOJILERI 57.65 5.20 9.91 % 283.106.005,80 52.45 57.65 51.55
ASELS ASELSAN 410 32.25 8.54 % 11.191.330.762,50 377.75 412 370.5
ASTOR ASTOR ENERJI 345 31.25 9.96 % 10.536.132.910,75 313.75 345 313.25
ASUZU ANADOLU ISUZU 60.6 2.70 4.66 % 40.522.602,30 57.90 61.5 57.8
ATATP ATP YAZILIM 198.9 16.90 9.29 % 474.597.613,30 182.00 199.8 179.1
AYEN AYEN ENERJI 32.9 1.60 5.11 % 51.996.221,00 31.30 33.3 29.6
AYGAZ AYGAZ 250 2.20 0.89 % 131.967.422,70 247.80 251 244
BASGZ BASKENT DOGALGAZ GMYO 47.8 1.46 3.15 % 35.064.076,06 46.34 48 45.36
BIMAS BIM MAGAZALAR 392.75 16.25 4.32 % 4.790.806.964,00 376.50 395.5 372
BRYAT BORUSAN YAT. PAZ. 1940 71.00 3.80 % 189.396.683,00 1869.00 1955 1800
CCOLA COCA COLA ICECEK 80.75 0.95 1.19 % 871.121.614,95 79.80 82.2 76.5
CIMSA CIMSA 51.55 1.81 3.64 % 288.647.872,67 49.74 52.4 48.58
CLEBI CELEBI 1644 58.00 3.66 % 102.179.128,00 1586.00 1659 1550
DOAS DOGUS OTOMOTIV 180.9 4.60 2.61 % 347.724.059,70 176.30 182.6 170.1
DOHOL DOGAN HOLDING 23.54 2.00 9.29 % 334.908.332,58 21.54 23.62 21
EBEBK EBEBEK MAGAZACILIK 78.6 4.15 5.57 % 61.940.326,95 74.45 78.8 73.15
ECILC ECZACIBASI ILAC 82.05 5.40 7.05 % 560.505.318,65 76.65 82.35 75.1
ECZYT ECZACIBASI YATIRIM 355 27.50 8.40 % 166.963.601,00 327.50 360.25 325.5
EGGUB EGE GUBRE 103.5 2.70 2.68 % 74.673.829,55 100.80 104.3 99.5
EGPRO EGE PROFIL 39.06 3.54 9.97 % 177.587.912,66 35.52 39.06 35.52
ENKAI ENKA INSAAT 98.95 3.70 3.88 % 1.700.840.040,50 95.25 99.3 92.5
EREGL EREGLI DEMIR CELIK 38.68 3.50 9.95 % 7.930.713.733,20 35.18 38.68 35.48
FROTO FORD OTOSAN 86.85 4.50 5.46 % 3.276.856.162,70 82.35 87.65 81.65
GARAN GARANTI BANKASI 122.3 2.30 1.92 % 7.284.057.401,40 120.00 123.5 116.9
GEDIK GEDIK Y. MEN. DEG. 6.12 -0.10 -1.61 % 273.445.537,25 6.22 6.42 5.9
GENIL GEN ILAC 8.39 0.38 4.74 % 462.848.174,80 8.01 8.5 7.62
GLCVY GELECEK VARLIK YONETIMI 58.75 4.25 7.80 % 82.681.573,60 54.50 59.05 53.6
GLYHO GLOBAL YAT. HOLDING 14.93 1.35 9.94 % 254.895.823,68 13.58 14.93 13.47
GOLTS GOLTAS CIMENTO 343.5 8.50 2.54 % 58.205.508,75 335.00 344 330
GRSEL GUR-SEL TURIZM TASIMACILIK 304.5 15.75 5.45 % 177.599.853,25 288.75 304.5 287
GWIND GALATA WIND ENERJI 26.2 1.08 4.30 % 280.176.234,04 25.12 26.32 24.76
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 0 0
ISBTR IS BANKASI (B) 409000 7,500.00 1.87 % 3.277.750,00 401500.00 410000 409000
ISCTR IS BANKASI (C) 13.2 0.50 3.94 % 10.387.123.889,46 12.70 13.37 12.25
ISDMR ISKENDERUN DEMIR CELIK 56.95 4.45 8.48 % 367.773.671,05 52.50 57.75 52.3
ISMEN IS Y. MEN. DEG. 38.16 0.98 2.64 % 790.492.382,48 37.18 38.22 36.92
JANTS JANTSA JANT SANAYI 16.95 0.53 3.23 % 64.490.591,02 16.42 17.18 16.33
KCAER KOCAER CELIK 12.11 1.10 9.99 % 310.557.087,82 11.01 12.11 10.94
KCHOL KOC HOLDING 190.2 6.90 3.76 % 6.053.448.759,50 183.30 192.1 179
KFEIN KAFEIN YAZILIM 9.33 0.64 7.36 % 177.200.382,29 8.69 9.33 8.1
KLKIM KALEKIM KIMYEVI MADDELER 30.84 0.88 2.94 % 100.722.204,80 29.96 30.98 29.84
KTLEV KATILIMEVIM TAS. FIN. 114.3 0.30 0.26 % 6.475.552.279,60 114.00 118.5 108
LIDER LDR TURIZM 109.7 -10.20 -8.51 % 354.728.874,10 119.90 118.9 108
LILAK LILA KAGIT 34.3 1.96 6.06 % 156.821.995,82 32.34 34.32 32.12
LKMNH LOKMAN HEKIM SAGLIK 16.35 0.85 5.48 % 70.885.073,65 15.50 16.5 15.5
LOGO LOGO YAZILIM 151 8.80 6.19 % 151.587.943,50 142.20 151.4 139.9
MACKO MACKOLIK INTERNET HIZMETLERI 43.66 1.66 3.95 % 71.055.208,86 42.00 44.1 41.1
MAVI MAVI GIYIM 41.4 1.86 4.70 % 291.936.922,18 39.54 41.86 39.52
MCARD METROPAL KURUMSAL HIZMETLER 184.4 16.70 9.96 % 658.295.227,30 167.70 184.4 167.7
MERIT MERIT TURIZM 15.72 0.53 3.49 % 51.294.336,12 15.19 15.75 14.38
MGROS MIGROS TICARET 686.5 27.50 4.17 % 2.354.193.890,50 659.00 694.5 647.5
MTRKS MATRIKS FINANSAL TEKNOLOJILER 23.3 0.92 4.11 % 72.180.030,96 22.38 23.3 21.94
NTGAZ NATURELGAZ 12.81 0.56 4.57 % 128.513.936,74 12.25 12.93 11.77
NUHCM NUH CIMENTO 216.8 3.80 1.78 % 28.110.415,90 213.00 233.4 211.8
PAGYO PANORA GMYO 125.3 1.30 1.05 % 25.863.150,70 124.00 127.5 123.1
PSGYO PASIFIK GMYO 3.02 0.17 5.96 % 884.697.042,41 2.85 3.13 2.8
SARKY SARKUYSAN 28.1 1.60 6.04 % 370.954.637,48 26.50 28.32 25.96
SISE SISE CAM 45.24 2.34 5.45 % 4.525.703.470,86 42.90 45.52 42.14
SMRVA SUMER VARLIK YONETIM 16.18 0.69 4.45 % 445.987.299,73 15.49 16.37 14.94
TCELL TURKCELL 106.5 0.50 0.47 % 6.233.957.325,90 106.00 107.8 100.8
TGSAS TGS DIS TICARET 178 1.70 0.96 % 134.583.974,60 176.30 181.5 165
TOASO TOFAS OTO. FAB. 304 23.75 8.47 % 1.174.117.709,50 280.25 305.25 275
TRGYO TORUNLAR GMYO 94 2.40 2.62 % 392.037.127,95 91.60 94 88.5
TUPRS TUPRAS 243.1 1.40 0.58 % 7.474.495.944,50 241.70 246 239
TURSG TURKIYE SIGORTA 13.07 0.96 7.93 % 1.156.059.252,34 12.11 13.11 12.14
VAKKO VAKKO TEKSTIL 75.6 4.15 5.81 % 39.577.467,70 71.45 77.5 69.65
YAPRK YAPRAK SUT VE BESI CIFT. 12.9 0.42 3.37 % 88.712.260,13 12.48 13.17 12.01
YUNSA YUNSA 9.73 0.60 6.57 % 144.786.845,14 9.13 9.78 8.81
ZRGYO ZIRAAT GMYO 17.86 0.45 2.58 % 33.543.093,01 17.41 18.05 16.78
Borsa İstanbul Endeksleri
...
...
...
...
...