XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
10213.85
En Düşük
10126.52
En Yüksek
10247.29
Önceki Kapanış
10016.32
Hacim(TL)
9,828,817,000
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 | 1.48 | 0.08 | 5.71 % | 6.883.319,85 | 1.40 | 1.49 | 1.42 |
| ADESE | ADESE GAYRIMENKUL | 0.53 | 0.03 | 6.00 % | 14.723.294,93 | 0.50 | 0.53 | 0.51 |
| AHGAZ | AHLATCI DOGALGAZ | 47.5 | 0.40 | 0.85 % | 41.356.355,78 | 47.10 | 48 | 46.94 |
| AKENR | AKENERJI | 7.04 | 0.31 | 4.61 % | 5.120.942,62 | 6.73 | 7.05 | 6.75 |
| AKFIS | AKFEN INSAAT | 14.52 | 0.48 | 3.42 % | 60.608.738,97 | 14.04 | 15.05 | 14.45 |
| AKFYE | AKFEN YEN. ENERJI | 2.99 | 0.05 | 1.70 % | 22.471.770,07 | 2.94 | 3.03 | 2.93 |
| AKSEN | AKSA ENERJI | 68.95 | 1.45 | 2.15 % | 36.829.743,10 | 67.50 | 69.5 | 68.1 |
| AKSUE | AKSU ENERJI | 14 | 1.27 | 9.98 % | 8.505.550,53 | 12.73 | 14 | 13.5 |
| ALFAS | ALFA SOLAR ENERJI | 24.1 | 1.10 | 4.78 % | 22.328.084,58 | 23.00 | 24.28 | 23.04 |
| ANELE | ANEL ELEKTRIK | 5.92 | 0.23 | 4.04 % | 30.723.291,40 | 5.69 | 6.06 | 5.74 |
| ARASE | DOGU ARAS ENERJI | 78.15 | 1.15 | 1.49 % | 3.449.255,20 | 77.00 | 79 | 77.65 |
| ARFYE | ARF BIO YENILENEBILIR ENERJI | 9.2 | 0.46 | 5.26 % | 12.527.589,27 | 8.74 | 9.29 | 8.79 |
| ARZUM | ARZUM EV ALETLERI | 1.05 | 0.05 | 5.00 % | 1.717.306,26 | 1.00 | 1.05 | 1.01 |
| ATATR | ATA TURIZM | 4.58 | 0.39 | 9.31 % | 38.085.726,93 | 4.19 | 4.6 | 4.28 |
| AVTUR | AVRASYA PETROL VE TUR. | 7.85 | -0.09 | -1.13 % | 608.610,98 | 7.94 | 7.93 | 7.57 |
| AYCES | ALTINYUNUS CESME | 328.5 | 20.00 | 6.48 % | 5.733.682,25 | 308.50 | 334.5 | 310.25 |
| AYDEM | AYDEM ENERJI | 23.04 | 0.34 | 1.50 % | 14.278.638,02 | 22.70 | 23.7 | 22.92 |
| AYEN | AYEN ENERJI | 24.7 | 0.14 | 0.57 % | 1.549.423,80 | 24.56 | 25.12 | 24.48 |
| BESTE | BEST BRANDS ENERJI | 15.93 | 0.73 | 4.80 % | 34.162.277,73 | 15.20 | 16.11 | 15.24 |
| BEYAZ | BEYAZ FILO | 14.04 | 0.50 | 3.69 % | 1.802.463,62 | 13.54 | 14.14 | 13.54 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 2.78 | 0.09 | 3.35 % | 1.828.550,45 | 2.69 | 2.81 | 2.72 |
| BIGEN | BIRLESIM GRUP ENERJI | 5.44 | 0.32 | 6.25 % | 16.685.965,91 | 5.12 | 5.59 | 5.19 |
| BIGTK | BIG MEDYA TEKNOLOJI | 37.86 | 3.44 | 9.99 % | 25.614.450,06 | 34.42 | 37.86 | 34.9 |
| BIMAS | BIM MAGAZALAR | 374.25 | 1.75 | 0.47 % | 707.499.501,75 | 372.50 | 378.75 | 371.25 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 11.07 | 0.52 | 4.93 % | 13.847.016,39 | 10.55 | 11.14 | 10.58 |
| BIZIM | BIZIM MAGAZALARI | 16.5 | 0.56 | 3.51 % | 722.670,34 | 15.94 | 17.53 | 15.85 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.27 | 0.06 | 4.96 % | 22.637.680,48 | 1.21 | 1.28 | 1.2 |
| BORLS | BORLEASE OTOMOTIV | 1.87 | 0.12 | 6.86 % | 11.017.269,93 | 1.75 | 1.89 | 1.78 |
| BYDNR | BAYDONER RESTORANLARI | 15.53 | 0.61 | 4.09 % | 1.972.441,14 | 14.92 | 15.68 | 15.17 |
| CANTE | CAN2 TERMIK | 1 | 0.04 | 4.17 % | 56.901.057,01 | 0.96 | 1 | 0.97 |
| CATES | CATES ELEKTRIK | 27.36 | 2.48 | 9.97 % | 4.286.901,60 | 24.88 | 27.36 | 27.36 |
| CEOEM | CEO EVENT MEDYA | 17.7 | 0.58 | 3.39 % | 2.675.057,09 | 17.12 | 17.7 | 17.02 |
| CITAS | CITLEKCI MAGAZACILIK GIDA | 108 | 9.00 | 9.09 % | 90.052.667,40 | 99.00 | 108.4 | 100 |
| CLEBI | CELEBI | 1282 | 62.00 | 5.08 % | 16.968.430,00 | 1220.00 | 1290 | 1228 |
| CRFSA | CARREFOURSA | 142.3 | 9.00 | 6.75 % | 54.625.348,00 | 133.30 | 143.7 | 134.2 |
| CWENE | CW ENERJI | 17.45 | 1.09 | 6.66 % | 141.215.090,19 | 16.36 | 17.8 | 16.91 |
| DAGI | DAGI GIYIM | 6.51 | 0.18 | 2.84 % | 2.759.347,04 | 6.33 | 6.59 | 6.33 |
| DAPGM | DAP GAYRIMENKUL | 2.35 | 0.21 | 9.81 % | 33.049.813,01 | 2.14 | 2.35 | 2.15 |
| DCTTR | DCT TRADING DIS TICARET | 4.05 | 0.14 | 3.58 % | 8.292.800,90 | 3.91 | 4.08 | 3.92 |
| DOAS | DOGUS OTOMOTIV | 132.8 | 1.40 | 1.07 % | 80.036.754,30 | 131.40 | 134 | 131.6 |
| DOCO | DO-CO | 12140 | -60.00 | -0.49 % | 9.793.517,50 | 12200.00 | 12692.5 | 12107.5 |
| EBEBK | EBEBEK MAGAZACILIK | 79.3 | 0.55 | 0.70 % | 4.382.310,35 | 78.75 | 79.85 | 78.75 |
| ECOGR | ECOGREEN ENERJI | 19.64 | 0.54 | 2.83 % | 9.136.508,31 | 19.10 | 19.76 | 19.17 |
| EDIP | EDIP GAYRIMENKUL | 23.98 | 0.58 | 2.48 % | 2.099.614,04 | 23.40 | 24.04 | 23.48 |
| EKIM | EKIM TURIZM | 15.58 | 0.63 | 4.21 % | 15.712.855,03 | 14.95 | 15.71 | 15 |
| ENDAE | ENDA ENERJI HOLDING | 10.56 | 0.44 | 4.35 % | 2.949.397,54 | 10.12 | 10.75 | 10.17 |
| ENERY | ENERYA ENERJI | 14.26 | 0.07 | 0.49 % | 59.860.303,49 | 14.19 | 14.35 | 14.2 |
| ENJSA | ENERJISA ENERJI | 120.7 | 2.10 | 1.77 % | 65.323.533,00 | 118.60 | 121.3 | 119.7 |
| ENKAI | ENKA INSAAT | 81.25 | 0.00 | 0.00 % | 157.973.941,85 | 81.25 | 82 | 81.1 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.9 | 0.03 | 0.62 % | 16.954.054,32 | 4.87 | 4.98 | 4.8 |
| ESEN | ESENBOGA ELEKTRIK | 2.06 | 0.09 | 4.57 % | 10.261.806,40 | 1.97 | 2.06 | 1.97 |
| ETILR | ETILER GIDA | 6.62 | 0.21 | 3.28 % | 5.736.285,13 | 6.41 | 6.65 | 6.37 |
| FENER | FENERBAHCE FUTBOL | 2.11 | 0.12 | 6.03 % | 64.383.985,20 | 1.99 | 2.13 | 2.06 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.13 | 0.48 | 4.97 % | 3.600.004,83 | 9.65 | 10.29 | 9.83 |
| GENIL | GEN ILAC | 4.36 | 0.34 | 8.46 % | 75.480.548,58 | 4.02 | 4.39 | 4.06 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 36.1 | 0.54 | 1.52 % | 58.128.738,08 | 35.56 | 36.6 | 35.68 |
| GLRMK | GULERMAK AGIR SANAYI | 121.7 | 1.90 | 1.59 % | 53.145.117,70 | 119.80 | 123.1 | 119.8 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 287.25 | 10.00 | 3.61 % | 19.556.996,00 | 277.25 | 292.75 | 278.5 |
| GSDDE | GSD DENIZCILIK | 10.91 | 0.11 | 1.02 % | 6.409.181,95 | 10.80 | 10.98 | 10.8 |
| GSRAY | GALATASARAY SPORTIF | 0.78 | 0.02 | 2.63 % | 20.187.860,71 | 0.76 | 0.78 | 0.76 |
| GWIND | GALATA WIND ENERJI | 18.21 | 0.26 | 1.45 % | 11.852.434,36 | 17.95 | 18.35 | 17.96 |
| HOROZ | HOROZ LOJISTIK | 37.86 | 1.30 | 3.56 % | 4.430.577,12 | 36.56 | 38.18 | 36.72 |
| HRKET | HAREKET PROJE TASIMACILIGI | 7.57 | 0.40 | 5.58 % | 41.168.280,03 | 7.17 | 7.63 | 7.25 |
| HURGZ | HURRIYET GZT. | 3.87 | 0.20 | 5.45 % | 1.778.171,05 | 3.67 | 3.9 | 3.69 |
| IHGZT | IHLAS GAZETECILIK | 0.8 | 0.02 | 2.56 % | 1.981.359,75 | 0.78 | 0.81 | 0.78 |
| IHLGM | IHLAS GAYRIMENKUL | 1 | 0.04 | 4.17 % | 3.184.791,00 | 0.96 | 1 | 0.96 |
| INTEM | INTEMA | 174.5 | 10.40 | 6.34 % | 4.145.100,10 | 164.10 | 175.5 | 164.1 |
| IZENR | IZDEMIR ENERJI | 3.82 | 0.22 | 6.11 % | 10.203.183,40 | 3.60 | 3.85 | 3.61 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 49.66 | 0.96 | 1.97 % | 14.329.568,22 | 48.70 | 49.8 | 48.78 |
| KOTON | KOTON MAGAZACILIK | 8.75 | 0.22 | 2.58 % | 1.168.558,60 | 8.53 | 8.78 | 8.53 |
| KUYAS | KUYAS YATIRIM | 8.75 | 0.51 | 6.19 % | 82.157.110,75 | 8.24 | 8.92 | 8.33 |
| LIDER | LDR TURIZM | 7.37 | 0.52 | 7.59 % | 15.920.167,72 | 6.85 | 7.38 | 7 |
| LKMNH | LOKMAN HEKIM SAGLIK | 10.88 | 0.23 | 2.16 % | 2.482.425,08 | 10.65 | 10.92 | 10.65 |
| LYDYE | LYDIA YESIL ENERJI | 1763 | 88.00 | 5.25 % | 35.354.301,00 | 1675.00 | 1785 | 1570 |
| MAALT | MARMARIS ALTINYUNUS | 731 | 35.00 | 5.03 % | 4.220.366,50 | 696.00 | 735.5 | 710 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 25.48 | 0.28 | 1.11 % | 2.147.489,24 | 25.20 | 25.8 | 24.92 |
| MAGEN | MARGUN ENERJI | 5.15 | 0.33 | 6.85 % | 22.968.801,48 | 4.82 | 5.17 | 4.91 |
| MARTI | MARTI OTEL | 1.34 | 0.06 | 4.69 % | 28.375.853,48 | 1.28 | 1.36 | 1.29 |
| MASFN | MASFEN ENERJI | 35.34 | 0.54 | 1.55 % | 19.720.145,38 | 34.80 | 35.48 | 34.84 |
| MAVI | MAVI GIYIM | 36.14 | 0.56 | 1.57 % | 34.957.439,40 | 35.58 | 36.2 | 35.62 |
| MEPET | METRO PETROL VE TESISLERI | 15.9 | 0.42 | 2.71 % | 535.515,05 | 15.48 | 16 | 15 |
| MERIT | MERIT TURIZM | 12.92 | 0.26 | 2.05 % | 4.456.379,53 | 12.66 | 13.22 | 12.83 |
| METEN | METGUN ENERJI | 20.68 | 0.28 | 1.37 % | 32.254.715,56 | 20.40 | 20.78 | 20.44 |
| MGROS | MIGROS TICARET | 454 | 0.00 | 0.00 % | 170.015.994,75 | 454.00 | 458.25 | 451.75 |
| MOGAN | MOGAN ENERJI | 8.32 | 0.12 | 1.46 % | 15.745.616,50 | 8.20 | 8.46 | 8.25 |
| MOPAS | MOPAS MARKETCILIK | 15.3 | 0.28 | 1.86 % | 10.526.953,93 | 15.02 | 15.55 | 15.07 |
| MPARK | MLP SAGLIK | 433 | 29.00 | 7.18 % | 145.538.913,50 | 404.00 | 436 | 416 |
| NATEN | NATUREL ENERJI | 3.11 | 0.12 | 4.01 % | 4.367.672,42 | 2.99 | 3.13 | 3 |
| NTGAZ | NATURELGAZ | 9.06 | 0.07 | 0.78 % | 38.650.912,00 | 8.99 | 9.14 | 8.97 |
| ODAS | ODAS ELEKTRIK | 4.77 | 0.11 | 2.36 % | 33.396.334,37 | 4.66 | 4.8 | 4.67 |
| ORGE | ORGE ENERJI ELEKTRIK | 18.48 | 0.03 | 0.16 % | 24.755.200,90 | 18.45 | 18.81 | 18.47 |
| PAMEL | PAMEL ELEKTRIK | 40.98 | 1.68 | 4.27 % | 2.228.669,42 | 39.30 | 41.28 | 39.3 |
| PASEU | PASIFIK EURASIA LOJISTIK | 27.86 | 2.52 | 9.94 % | 53.820.630,56 | 25.34 | 27.86 | 26.52 |
| PGSUS | PEGASUS | 140 | 5.40 | 4.01 % | 479.085.603,90 | 134.60 | 141 | 137.4 |
| PKENT | PETROKENT TURIZM | 106.5 | 2.70 | 2.60 % | 9.590.636,10 | 103.80 | 108.4 | 104 |
| PSDTC | PERGAMON DIS TICARET | 65.4 | 4.55 | 7.48 % | 5.162.627,05 | 60.85 | 66.5 | 62 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 174.4 | -1.30 | -0.74 % | 63.531.418,00 | 175.70 | 179 | 173.9 |
| RYSAS | REYSAS LOJISTIK | 29.28 | 0.90 | 3.17 % | 49.600.566,72 | 28.38 | 29.66 | 28.66 |
| SANEL | SANEL MUHENDISLIK | 29.58 | 0.32 | 1.09 % | 1.253.835,66 | 29.26 | 29.68 | 28.22 |
| SANKO | SANKO PAZARLAMA | 21.64 | 0.16 | 0.74 % | 1.019.184,50 | 21.48 | 22.08 | 21.48 |
| SELEC | SELCUK ECZA DEPOSU | 73.85 | 1.70 | 2.36 % | 60.169.399,60 | 72.15 | 75.35 | 72.7 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 50.6 | 0.15 | 0.30 % | 1.928.396,22 | 50.45 | 53 | 49.6 |
| SMRTG | SMART GUNES ENERJISI TEK. | 3.97 | 0.17 | 4.47 % | 26.385.621,82 | 3.80 | 4.02 | 3.84 |
| SOKM | SOK MARKETLER TICARET | 54.35 | 0.05 | 0.09 % | 40.764.938,90 | 54.30 | 54.8 | 54.2 |
| SONME | SONMEZ FILAMENT | 97.5 | 2.05 | 2.15 % | 217.878,45 | 95.45 | 97.5 | 95.45 |
| SSAAT | SAAT VE SAAT SANAYI | 24.66 | 1.04 | 4.40 % | 20.286.239,70 | 23.62 | 24.94 | 23.22 |
| TABGD | TAB GIDA | 192.1 | -0.20 | -0.10 % | 23.360.089,80 | 192.30 | 194.8 | 191.2 |
| TATEN | TATLIPINAR ENERJI URETIM | 3.71 | 0.17 | 4.80 % | 11.291.538,35 | 3.54 | 3.74 | 3.6 |
| TCELL | TURKCELL | 94 | 0.05 | 0.05 % | 618.820.913,50 | 93.95 | 94.55 | 93.5 |
| TEKTU | TEK-ART TURIZM | 3.62 | 0.09 | 2.55 % | 4.033.610,09 | 3.53 | 3.67 | 3.58 |
| TGSAS | TGS DIS TICARET | 113 | 2.00 | 1.80 % | 8.647.505,50 | 111.00 | 114.4 | 110.6 |
| THYAO | TURK HAVA YOLLARI | 302.25 | 11.00 | 3.78 % | 4.624.723.738,00 | 291.25 | 304.75 | 297.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 11.67 | 0.53 | 4.76 % | 3.607.499,11 | 11.14 | 11.72 | 11.16 |
| TLMAN | TRABZON LIMAN | 56.7 | 1.70 | 3.09 % | 1.671.007,55 | 55.00 | 57 | 55.35 |
| TNZTP | TAPDI TINAZTEPE | 23.9 | 1.20 | 5.29 % | 8.576.577,42 | 22.70 | 23.92 | 22.9 |
| TSPOR | TRABZONSPOR SPORTIF | 0.78 | 0.02 | 2.63 % | 20.307.037,94 | 0.76 | 0.79 | 0.76 |
| TTKOM | TURK TELEKOM | 49.82 | 0.92 | 1.88 % | 288.169.377,22 | 48.90 | 50.15 | 49.4 |
| TUREX | TUREKS TURIZM TASIMACILIK | 5.44 | 0.15 | 2.84 % | 10.431.515,43 | 5.29 | 5.47 | 5.3 |
| TURGG | TURKER PROJE GAYRIMENKUL | 27.78 | 0.74 | 2.74 % | 2.331.754,82 | 27.04 | 28 | 27.22 |
| UCAYM | UCAY MUHENDISLIK | 11.58 | 0.45 | 4.04 % | 6.326.085,08 | 11.13 | 11.73 | 10.98 |
| ULAS | ULASLAR TURIZM YAT. | 11.65 | 0.33 | 2.92 % | 82.135,24 | 11.32 | 11.75 | 11 |
| VAKKO | VAKKO TEKSTIL | 50.05 | 1.03 | 2.10 % | 3.389.110,07 | 49.02 | 50.35 | 48.7 |
| VEYAS | TURKER VANGOLU ENERJI | 57.15 | 2.70 | 4.96 % | 4.728.211,10 | 54.45 | 57.7 | 55 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 11.47 | 1.04 | 9.97 % | 2.898.960,11 | 10.43 | 11.47 | 10.88 |
| YEOTK | YEO TEKNOLOJI ENERJI | 24.6 | 0.28 | 1.15 % | 71.763.982,84 | 24.32 | 25.24 | 24.42 |
| ZOREN | ZORLU ENERJI | 1.4 | 0.06 | 4.48 % | 64.496.274,47 | 1.34 | 1.44 | 1.36 |
Borsa İstanbul Endeksleri
...
...
...
...
...