XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12661.02
En Düşük
12507.00
En Yüksek
12664.25
Önceki Kapanış
12519.38
Hacim(TL)
36,201,140,000
XUHIZ BIST HİZMETLER HİSSELERİ
INDEXIST:XUHIZ
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| A1YEN | A1 YENILENEBILIR ENERJI | 33.16 | -0.36 | -1.07 % | 48.509.773,04 | 33.52 | 33.48 | 32.92 |
| ADESE | ADESE GAYRIMENKUL | 0.96 | 0.00 | 0.00 % | 99.723.340,94 | 0.96 | 0.96 | 0.94 |
| AHGAZ | AHLATCI DOGALGAZ | 22.7 | -0.16 | -0.70 % | 64.316.490,14 | 22.86 | 23.18 | 22.52 |
| AKENR | AKENERJI | 9.9 | 0.06 | 0.61 % | 31.315.021,42 | 9.84 | 9.96 | 9.77 |
| AKFIS | AKFEN INSAAT | 43.4 | -0.90 | -2.03 % | 113.713.765,78 | 44.30 | 44.2 | 42.98 |
| AKFYE | AKFEN YEN. ENERJI | 22.62 | -0.28 | -1.22 % | 98.400.049,10 | 22.90 | 23.12 | 22.52 |
| AKSEN | AKSA ENERJI | 81.3 | -0.40 | -0.49 % | 187.553.266,35 | 81.70 | 82.65 | 80.85 |
| AKSUE | AKSU ENERJI | 31.36 | 0.76 | 2.48 % | 43.547.304,22 | 30.60 | 32.02 | 30.28 |
| ALFAS | ALFA SOLAR ENERJI | 37.7 | -0.10 | -0.26 % | 32.404.641,68 | 37.80 | 38.02 | 37.48 |
| ANELE | ANEL ELEKTRIK | 19.69 | 1.79 | 10.00 % | 58.654.770,54 | 17.90 | 19.69 | 17.16 |
| ARASE | DOGU ARAS ENERJI | 101.3 | -0.40 | -0.39 % | 65.300.469,40 | 101.70 | 104 | 100.7 |
| ARZUM | ARZUM EV ALETLERI | 3.49 | 0.20 | 6.08 % | 211.777.991,68 | 3.29 | 3.57 | 3.26 |
| ATATR | ATA TURIZM | 13.82 | 0.04 | 0.29 % | 835.007.801,63 | 13.78 | 14.2 | 13.46 |
| AVTUR | AVRASYA PETROL VE TUR. | 19.26 | -0.29 | -1.48 % | 7.331.984,54 | 19.55 | 19.68 | 19.25 |
| AYCES | ALTINYUNUS CESME | 997 | -9.00 | -0.89 % | 157.843.786,00 | 1006.00 | 1055 | 989 |
| AYDEM | AYDEM ENERJI | 31.34 | 0.02 | 0.06 % | 38.736.754,22 | 31.32 | 31.46 | 30.22 |
| AYEN | AYEN ENERJI | 35.82 | -1.28 | -3.45 % | 123.186.494,06 | 37.10 | 38 | 35.5 |
| BESTE | BEST BRANDS ENERJI | 23.34 | -0.10 | -0.43 % | 163.761.441,84 | 23.44 | 23.78 | 23.1 |
| BEYAZ | BEYAZ FILO | 29.4 | 0.22 | 0.75 % | 24.712.061,38 | 29.18 | 30.02 | 29.12 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 6.9 | 0.00 | 0.00 % | 21.793.850,21 | 6.90 | 7.1 | 6.83 |
| BIGEN | BIRLESIM GRUP ENERJI | 9.14 | -0.03 | -0.33 % | 31.579.561,38 | 9.17 | 9.2 | 9.1 |
| BIGTK | BIG MEDYA TEKNOLOJI | 216.5 | 1.30 | 0.60 % | 88.136.644,70 | 215.20 | 224.3 | 213 |
| BIMAS | BIM MAGAZALAR | 740 | 13.50 | 1.86 % | 1.942.244.910,00 | 726.50 | 741.5 | 724 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.53 | 0.79 | 4.72 % | 78.809.338,01 | 16.74 | 17.65 | 16.67 |
| BIZIM | BIZIM MAGAZALARI | 26.78 | 0.42 | 1.59 % | 6.645.237,42 | 26.36 | 26.88 | 26.42 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.49 | 0.00 | 0.00 % | 18.019.511,91 | 1.49 | 1.5 | 1.48 |
| BORLS | BORLEASE OTOMOTIV | 3.63 | 0.33 | 10.00 % | 88.579.601,03 | 3.30 | 3.63 | 3.38 |
| BYDNR | BAYDONER RESTORANLARI | 41.64 | 1.62 | 4.05 % | 18.959.700,52 | 40.02 | 42.18 | 39.3 |
| CANTE | CAN2 TERMIK | 1.64 | -0.02 | -1.20 % | 597.090.116,69 | 1.66 | 1.67 | 1.63 |
| CATES | CATES ELEKTRIK | 44.36 | -0.34 | -0.76 % | 42.425.128,76 | 44.70 | 45.4 | 44.26 |
| CEOEM | CEO EVENT MEDYA | 22.42 | -0.10 | -0.44 % | 21.164.736,10 | 22.52 | 22.8 | 22.2 |
| CLEBI | CELEBI | 1827 | -15.00 | -0.81 % | 61.497.497,00 | 1842.00 | 1838 | 1805 |
| CRFSA | CARREFOURSA | 156.9 | -0.10 | -0.06 % | 161.082.301,00 | 157.00 | 161.5 | 154 |
| CWENE | CW ENERJI | 32.1 | 0.80 | 2.56 % | 1.066.382.682,38 | 31.30 | 33.22 | 30.98 |
| DAPGM | DAP GAYRIMENKUL | 11.78 | -0.55 | -4.46 % | 614.544.322,53 | 12.33 | 12.18 | 11.4 |
| DCTTR | DCT TRADING DIS TICARET | 10.8 | 0.44 | 4.25 % | 206.958.431,50 | 10.36 | 10.98 | 10.14 |
| DOAS | DOGUS OTOMOTIV | 202.3 | 5.80 | 2.95 % | 638.004.008,50 | 196.50 | 204.3 | 200 |
| DOCO | DO-CO | 9717.5 | 185.00 | 1.94 % | 97.417.542,50 | 9532.50 | 9830 | 9557.5 |
| EBEBK | EBEBEK MAGAZACILIK | 64.1 | -0.35 | -0.54 % | 13.424.952,05 | 64.45 | 64.45 | 63.5 |
| ECOGR | ECOGREEN ENERJI | 34.96 | -0.98 | -2.73 % | 136.045.047,64 | 35.94 | 35.96 | 34.96 |
| EDIP | EDIP GAYRIMENKUL | 35.3 | -0.34 | -0.95 % | 10.207.172,56 | 35.64 | 35.9 | 35.1 |
| ENDAE | ENDA ENERJI HOLDING | 15.96 | -0.34 | -2.09 % | 42.895.993,65 | 16.30 | 16.32 | 15.88 |
| ENERY | ENERYA ENERJI | 8.71 | 0.09 | 1.04 % | 59.349.105,86 | 8.62 | 8.73 | 8.58 |
| ENJSA | ENERJISA ENERJI | 122.6 | 0.60 | 0.49 % | 238.327.223,70 | 122.00 | 123 | 121.6 |
| ENKAI | ENKA INSAAT | 94.9 | -0.15 | -0.16 % | 475.263.348,50 | 95.05 | 95.5 | 94.05 |
| ENTRA | IC ENTERRA YEN. ENERJI | 11.2 | -0.24 | -2.10 % | 83.706.185,06 | 11.44 | 11.45 | 11.17 |
| ESEN | ESENBOGA ELEKTRIK | 3.89 | 0.03 | 0.78 % | 104.343.324,47 | 3.86 | 3.96 | 3.83 |
| ETILR | ETILER GIDA | 3.95 | -0.02 | -0.50 % | 10.519.340,11 | 3.97 | 4 | 3.93 |
| FENER | FENERBAHCE FUTBOL | 2.73 | -0.11 | -3.87 % | 228.320.360,62 | 2.84 | 2.78 | 2.71 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 11.16 | -0.13 | -1.15 % | 4.466.127,88 | 11.29 | 11.3 | 10.86 |
| GENIL | GEN ILAC | 10.21 | -0.24 | -2.30 % | 190.901.973,54 | 10.45 | 10.54 | 10.1 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 49.28 | -0.24 | -0.48 % | 234.758.949,35 | 49.52 | 50.5 | 48.78 |
| GLRMK | GULERMAK AGIR SANAYI | 242.8 | 21.60 | 9.76 % | 5.486.124.792,60 | 221.20 | 243.3 | 230.3 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 313.25 | -5.25 | -1.65 % | 109.475.033,25 | 318.50 | 318.75 | 312.25 |
| GSDDE | GSD DENIZCILIK | 9.87 | 0.07 | 0.71 % | 8.885.169,43 | 9.80 | 9.91 | 9.75 |
| GSRAY | GALATASARAY SPORTIF | 1.11 | 0.02 | 1.83 % | 125.292.380,08 | 1.09 | 1.12 | 1.1 |
| GWIND | GALATA WIND ENERJI | 27.8 | -0.52 | -1.84 % | 135.822.303,00 | 28.32 | 28.6 | 27.7 |
| HOROZ | HOROZ LOJISTIK | 57.9 | 0.10 | 0.17 % | 27.336.183,25 | 57.80 | 59.6 | 57.65 |
| HRKET | HAREKET PROJE TASIMACILIGI | 63.3 | 0.20 | 0.32 % | 25.880.919,85 | 63.10 | 63.8 | 62.7 |
| HURGZ | HURRIYET GZT. | 5.7 | -0.08 | -1.38 % | 13.273.331,45 | 5.78 | 5.8 | 5.67 |
| IHGZT | IHLAS GAZETECILIK | 1.44 | 0.01 | 0.70 % | 18.873.730,47 | 1.43 | 1.45 | 1.42 |
| IHLGM | IHLAS GAYRIMENKUL | 2.02 | -0.02 | -0.98 % | 11.095.374,68 | 2.04 | 2.04 | 2.01 |
| INTEM | INTEMA | 276.75 | 1.75 | 0.64 % | 30.883.552,50 | 275.00 | 279 | 273.25 |
| IZENR | IZDEMIR ENERJI | 9.52 | 0.03 | 0.32 % | 1.677.128.153,81 | 9.49 | 10.32 | 9.34 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 60.9 | 0.25 | 0.41 % | 47.686.287,30 | 60.65 | 61.7 | 60.45 |
| KONTR | KONTROLMATIK TEKNOLOJI | 8.8 | 0.80 | 10.00 % | 699.896.849,72 | 8.00 | 8.8 | 7.96 |
| KOTON | KOTON MAGAZACILIK | 14.99 | 0.00 | 0.00 % | 18.524.514,74 | 14.99 | 15.1 | 14.92 |
| KUYAS | KUYAS YATIRIM | 87.75 | 2.20 | 2.57 % | 602.806.300,35 | 85.55 | 87.85 | 84 |
| LIDER | LDR TURIZM | 141.7 | 8.20 | 6.14 % | 133.445.582,70 | 133.50 | 143 | 133.4 |
| LKMNH | LOKMAN HEKIM SAGLIK | 15.19 | -0.11 | -0.72 % | 11.068.697,64 | 15.30 | 15.38 | 15.15 |
| LYDYE | LYDIA YESIL ENERJI | 16110 | -97.50 | -0.60 % | 11.424.780,00 | 16207.50 | 16207.5 | 16025 |
| MAALT | MARMARIS ALTINYUNUS | 1252 | -14.00 | -1.11 % | 132.911.760,00 | 1266.00 | 1325 | 1246 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 37.5 | 0.06 | 0.16 % | 92.873.115,34 | 37.44 | 38.14 | 36.86 |
| MAGEN | MARGUN ENERJI | 61.05 | 2.25 | 3.83 % | 480.558.122,40 | 58.80 | 61.3 | 58.4 |
| MARTI | MARTI OTEL | 1.95 | -0.12 | -5.80 % | 336.309.381,87 | 2.07 | 2.09 | 1.93 |
| MAVI | MAVI GIYIM | 42.48 | -0.28 | -0.65 % | 125.926.127,78 | 42.76 | 42.78 | 42.04 |
| MEPET | METRO PETROL VE TESISLERI | 23.6 | -0.54 | -2.24 % | 6.692.426,66 | 24.14 | 24.28 | 23.42 |
| MERIT | MERIT TURIZM | 16.03 | -0.25 | -1.54 % | 31.467.588,35 | 16.28 | 16.4 | 15.95 |
| MGROS | MIGROS TICARET | 647.5 | 20.00 | 3.19 % | 1.145.270.080,50 | 627.50 | 648 | 624 |
| MOGAN | MOGAN ENERJI | 15.03 | -0.14 | -0.92 % | 602.012.581,95 | 15.17 | 15.47 | 14.5 |
| MOPAS | MOPAS MARKETCILIK | 41.8 | -0.20 | -0.48 % | 175.685.510,38 | 42.00 | 43.3 | 41.5 |
| MPARK | MLP SAGLIK | 437.75 | 1.75 | 0.40 % | 134.253.045,75 | 436.00 | 442.5 | 432.5 |
| NATEN | NATUREL ENERJI | 7.38 | 0.03 | 0.41 % | 27.271.437,10 | 7.35 | 7.47 | 7.32 |
| NTGAZ | NATURELGAZ | 11.96 | -0.08 | -0.66 % | 40.167.952,23 | 12.04 | 12.15 | 11.88 |
| ODAS | ODAS ELEKTRIK | 6.64 | 0.10 | 1.53 % | 505.081.658,96 | 6.54 | 6.75 | 6.45 |
| ORGE | ORGE ENERJI ELEKTRIK | 77.15 | 0.40 | 0.52 % | 41.210.337,60 | 76.75 | 77.45 | 75.85 |
| PAMEL | PAMEL ELEKTRIK | 83.25 | -0.10 | -0.12 % | 4.850.014,10 | 83.35 | 84.3 | 82.75 |
| PASEU | PASIFIK EURASIA LOJISTIK | 120.6 | 7.30 | 6.44 % | 521.788.363,00 | 113.30 | 121 | 113.5 |
| PGSUS | PEGASUS | 185.1 | -0.90 | -0.48 % | 1.617.575.950,40 | 186.00 | 185.9 | 183.5 |
| PKENT | PETROKENT TURIZM | 156.7 | -0.30 | -0.19 % | 29.035.624,20 | 157.00 | 157.8 | 154.7 |
| PSDTC | PERGAMON DIS TICARET | 124.5 | -0.20 | -0.16 % | 4.119.038,40 | 124.70 | 125.2 | 123 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 171.4 | 0.40 | 0.23 % | 67.628.249,40 | 171.00 | 172.6 | 169.9 |
| RYSAS | REYSAS LOJISTIK | 21.92 | 0.34 | 1.58 % | 145.247.179,84 | 21.58 | 21.92 | 21.12 |
| SANEL | SANEL MUHENDISLIK | 33.44 | -0.48 | -1.42 % | 9.548.441,16 | 33.92 | 33.94 | 33.12 |
| SANKO | SANKO PAZARLAMA | 20.18 | -0.14 | -0.69 % | 7.534.702,54 | 20.32 | 20.76 | 20.08 |
| SELEC | SELCUK ECZA DEPOSU | 85.4 | 0.05 | 0.06 % | 29.487.813,05 | 85.35 | 85.45 | 84.05 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 270.25 | -2.00 | -0.73 % | 8.880.707,50 | 272.25 | 274.25 | 266 |
| SMRTG | SMART GUNES ENERJISI TEK. | 7.12 | 0.25 | 3.64 % | 132.053.697,53 | 6.87 | 7.12 | 6.83 |
| SOKM | SOK MARKETLER TICARET | 54 | 0.90 | 1.69 % | 132.376.004,85 | 53.10 | 54.25 | 52.95 |
| SONME | SONMEZ FILAMENT | 138.9 | -2.10 | -1.49 % | 2.214.770,50 | 141.00 | 141.6 | 137.5 |
| TABGD | TAB GIDA | 247.5 | 5.30 | 2.19 % | 118.932.791,80 | 242.20 | 248.7 | 242.1 |
| TATEN | TATLIPINAR ENERJI URETIM | 13.07 | -0.19 | -1.43 % | 147.780.799,09 | 13.26 | 13.33 | 13 |
| TCELL | TURKCELL | 112.4 | 1.20 | 1.08 % | 910.987.513,10 | 111.20 | 112.6 | 110 |
| TEKTU | TEK-ART TURIZM | 9.99 | 0.11 | 1.11 % | 130.393.112,27 | 9.88 | 10.25 | 9.75 |
| TGSAS | TGS DIS TICARET | 161.9 | -1.10 | -0.67 % | 21.254.349,10 | 163.00 | 163.1 | 160.2 |
| THYAO | TURK HAVA YOLLARI | 316.75 | -0.25 | -0.08 % | 6.107.197.966,25 | 317.00 | 318.25 | 313.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 22.22 | -0.12 | -0.54 % | 46.508.476,84 | 22.34 | 22.6 | 21.98 |
| TLMAN | TRABZON LIMAN | 89.5 | -0.65 | -0.72 % | 17.279.276,55 | 90.15 | 90.4 | 88.75 |
| TNZTP | TAPDI TINAZTEPE | 22.48 | -0.04 | -0.18 % | 86.079.755,38 | 22.52 | 22.62 | 22.04 |
| TSPOR | TRABZONSPOR SPORTIF | 0.97 | 0.00 | 0.00 % | 60.024.448,08 | 0.97 | 0.97 | 0.96 |
| TTKOM | TURK TELEKOM | 61.5 | 0.50 | 0.82 % | 535.064.076,65 | 61.00 | 61.6 | 60 |
| TUREX | TUREKS TURIZM TASIMACILIK | 7.89 | -0.14 | -1.74 % | 118.340.140,26 | 8.03 | 8.06 | 7.85 |
| TURGG | TURKER PROJE GAYRIMENKUL | 30.2 | -0.04 | -0.13 % | 6.187.065,96 | 30.24 | 30.68 | 29.88 |
| UCAYM | UCAY MUHENDISLIK | 28.36 | 0.84 | 3.05 % | 314.006.651,68 | 27.52 | 28.6 | 27.28 |
| ULAS | ULASLAR TURIZM YAT. | 30.72 | -1.28 | -4.00 % | 22.554.118,18 | 32.00 | 31.76 | 30.18 |
| VAKKO | VAKKO TEKSTIL | 91 | -1.00 | -1.09 % | 49.014.975,60 | 92.00 | 92.3 | 90.05 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 23.3 | 0.88 | 3.93 % | 74.747.618,00 | 22.42 | 24.28 | 22.4 |
| YEOTK | YEO TEKNOLOJI ENERJI | 51.1 | 0.40 | 0.79 % | 243.088.605,05 | 50.70 | 52.05 | 50.45 |
| ZOREN | ZORLU ENERJI | 2.86 | -0.02 | -0.69 % | 82.591.610,73 | 2.88 | 2.89 | 2.84 |
Borsa İstanbul Endeksleri
...
...
...
...
...