XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12836.95
En Düşük
12639.32
En Yüksek
12836.95
Önceki Kapanış
12744.22
Hacim(TL)
85,724,760,000
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 | 37.96 | 3.44 | 9.97 % | 128.372.862,88 | 34.52 | 37.96 | 37.02 |
| ADESE | ADESE GAYRIMENKUL | 1.08 | -0.01 | -0.92 % | 332.485.675,65 | 1.09 | 1.1 | 1.07 |
| AHGAZ | AHLATCI DOGALGAZ | 27.48 | 0.12 | 0.44 % | 77.322.561,98 | 27.36 | 27.58 | 26.84 |
| AKENR | AKENERJI | 10.22 | 0.02 | 0.20 % | 53.615.697,12 | 10.20 | 10.27 | 10.03 |
| AKFIS | AKFEN INSAAT | 55.4 | 3.40 | 6.54 % | 283.196.708,10 | 52.00 | 55.4 | 51.8 |
| AKFYE | AKFEN YEN. ENERJI | 22.26 | 0.34 | 1.55 % | 140.910.862,72 | 21.92 | 22.44 | 21.92 |
| AKSEN | AKSA ENERJI | 82.2 | -0.95 | -1.14 % | 450.823.296,35 | 83.15 | 83.75 | 81.6 |
| AKSUE | AKSU ENERJI | 34.7 | 0.50 | 1.46 % | 70.674.812,46 | 34.20 | 35.42 | 33.48 |
| ALFAS | ALFA SOLAR ENERJI | 41.22 | 0.20 | 0.49 % | 101.356.170,98 | 41.02 | 41.94 | 40.54 |
| ANELE | ANEL ELEKTRIK | 48.1 | 4.36 | 9.97 % | 142.932.566,96 | 43.74 | 48.1 | 42.54 |
| ARASE | DOGU ARAS ENERJI | 104.5 | -0.30 | -0.29 % | 45.963.269,50 | 104.80 | 106 | 101.9 |
| ARZUM | ARZUM EV ALETLERI | 2.68 | 0.00 | 0.00 % | 49.977.991,64 | 2.68 | 2.73 | 2.63 |
| ATATR | ATA TURIZM | 14.4 | 0.40 | 2.86 % | 1.243.804.235,61 | 14.00 | 15 | 13.74 |
| AVTUR | AVRASYA PETROL VE TUR. | 19.17 | 0.49 | 2.62 % | 11.983.758,76 | 18.68 | 19.38 | 18.3 |
| AYCES | ALTINYUNUS CESME | 1053 | -117.00 | -10.00 % | 16.607.916,00 | 1170.00 | 1053 | 1053 |
| AYDEM | AYDEM ENERJI | 29 | 0.76 | 2.69 % | 215.618.704,28 | 28.24 | 30 | 28.06 |
| AYEN | AYEN ENERJI | 36.02 | 1.04 | 2.97 % | 137.625.019,12 | 34.98 | 36.8 | 34.56 |
| BESTE | BEST BRANDS ENERJI | 27.16 | 2.46 | 9.96 % | 658.979.392,80 | 24.70 | 27.16 | 24.46 |
| BEYAZ | BEYAZ FILO | 34.66 | -0.76 | -2.15 % | 229.419.903,26 | 35.42 | 37.58 | 34 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 7.52 | 0.03 | 0.40 % | 38.660.339,47 | 7.49 | 7.7 | 7.33 |
| BIGEN | BIRLESIM GRUP ENERJI | 18.66 | 1.69 | 9.96 % | 1.024.342.655,20 | 16.97 | 18.66 | 17.1 |
| BIGTK | BIG MEDYA TEKNOLOJI | 213 | 0.60 | 0.28 % | 47.545.555,50 | 212.40 | 214.2 | 211.5 |
| BIMAS | BIM MAGAZALAR | 741.5 | 14.50 | 1.99 % | 4.001.778.844,00 | 727.00 | 743.5 | 720.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 20.1 | 0.98 | 5.13 % | 265.132.604,77 | 19.12 | 20.3 | 19.16 |
| BIZIM | BIZIM MAGAZALARI | 28.06 | 0.68 | 2.48 % | 13.584.075,26 | 27.38 | 28.48 | 27.34 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.66 | 0.01 | 0.61 % | 179.698.647,52 | 1.65 | 1.69 | 1.63 |
| BORLS | BORLEASE OTOMOTIV | 7.62 | 0.69 | 9.96 % | 483.923.423,74 | 6.93 | 7.62 | 7.14 |
| BYDNR | BAYDONER RESTORANLARI | 41.1 | 0.40 | 0.98 % | 96.037.021,68 | 40.70 | 43.32 | 40.3 |
| CANTE | CAN2 TERMIK | 1.79 | -0.01 | -0.56 % | 725.949.700,95 | 1.80 | 1.82 | 1.77 |
| CATES | CATES ELEKTRIK | 44.4 | 0.00 | 0.00 % | 68.011.628,68 | 44.40 | 44.8 | 44 |
| CEOEM | CEO EVENT MEDYA | 24.34 | 0.04 | 0.16 % | 37.341.939,74 | 24.30 | 24.6 | 24.04 |
| CLEBI | CELEBI | 1786 | -21.00 | -1.16 % | 117.126.653,00 | 1807.00 | 1821 | 1779 |
| CRFSA | CARREFOURSA | 140.3 | 4.30 | 3.16 % | 200.302.617,30 | 136.00 | 145 | 135.7 |
| CWENE | CW ENERJI | 36.64 | 0.20 | 0.55 % | 1.484.142.926,70 | 36.44 | 38.62 | 36.04 |
| DAPGM | DAP GAYRIMENKUL | 10.54 | 0.14 | 1.35 % | 508.166.605,18 | 10.40 | 10.93 | 10.36 |
| DCTTR | DCT TRADING DIS TICARET | 12.34 | 0.15 | 1.23 % | 126.008.148,26 | 12.19 | 12.45 | 12.08 |
| DOAS | DOGUS OTOMOTIV | 180.5 | 0.20 | 0.11 % | 199.382.535,30 | 180.30 | 180.6 | 179.5 |
| DOCO | DO-CO | 9105 | 135.00 | 1.51 % | 64.683.337,50 | 8970.00 | 9130 | 8552.5 |
| EBEBK | EBEBEK MAGAZACILIK | 71.8 | 1.80 | 2.57 % | 62.926.451,80 | 70.00 | 74.25 | 70.7 |
| ECOGR | ECOGREEN ENERJI | 37.58 | 0.18 | 0.48 % | 405.441.195,74 | 37.40 | 38.66 | 36.6 |
| EDIP | EDIP GAYRIMENKUL | 39.48 | 2.36 | 6.36 % | 84.552.369,46 | 37.12 | 39.96 | 37.1 |
| ENDAE | ENDA ENERJI HOLDING | 15.68 | -0.32 | -2.00 % | 69.691.501,28 | 16.00 | 16.15 | 15.64 |
| ENERY | ENERYA ENERJI | 8.9 | 0.07 | 0.79 % | 115.524.691,53 | 8.83 | 8.95 | 8.78 |
| ENJSA | ENERJISA ENERJI | 122.8 | 0.30 | 0.24 % | 955.683.848,60 | 122.50 | 123.4 | 117.7 |
| ENKAI | ENKA INSAAT | 104.6 | -0.30 | -0.29 % | 630.590.845,40 | 104.90 | 105.3 | 103.5 |
| ENTRA | IC ENTERRA YEN. ENERJI | 11.15 | 0.06 | 0.54 % | 118.478.651,65 | 11.09 | 11.32 | 11.01 |
| ESEN | ESENBOGA ELEKTRIK | 3.73 | 0.02 | 0.54 % | 219.363.193,08 | 3.71 | 3.77 | 3.7 |
| ETILR | ETILER GIDA | 5.15 | 0.08 | 1.58 % | 133.693.645,52 | 5.07 | 5.4 | 4.85 |
| FENER | FENERBAHCE FUTBOL | 3.14 | 0.23 | 7.90 % | 1.254.216.729,01 | 2.91 | 3.18 | 2.93 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 14.06 | -0.29 | -2.02 % | 30.529.623,89 | 14.35 | 14.34 | 13.62 |
| GENIL | GEN ILAC | 9.26 | -0.25 | -2.63 % | 363.380.585,31 | 9.51 | 9.68 | 9.15 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 49.8 | 1.60 | 3.32 % | 807.903.830,28 | 48.20 | 49.86 | 47.36 |
| GLRMK | GULERMAK AGIR SANAYI | 189.5 | 12.50 | 7.06 % | 4.010.797.396,50 | 177.00 | 192.3 | 174.6 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 299 | 3.50 | 1.18 % | 332.956.519,75 | 295.50 | 300.75 | 286.75 |
| GSDDE | GSD DENIZCILIK | 13.09 | 1.19 | 10.00 % | 10.904.703,04 | 11.90 | 13.09 | 13.09 |
| GSRAY | GALATASARAY SPORTIF | 1.17 | 0.03 | 2.63 % | 562.970.492,56 | 1.14 | 1.2 | 1.13 |
| GWIND | GALATA WIND ENERJI | 30.2 | -1.54 | -4.85 % | 2.329.923.674,56 | 31.74 | 33.62 | 30.2 |
| HOROZ | HOROZ LOJISTIK | 83.3 | -4.75 | -5.39 % | 1.218.861.473,00 | 88.05 | 95.2 | 83.3 |
| HRKET | HAREKET PROJE TASIMACILIGI | 74.6 | 4.10 | 5.82 % | 255.750.105,35 | 70.50 | 76.85 | 70.15 |
| HURGZ | HURRIYET GZT. | 7.95 | 0.38 | 5.02 % | 384.652.961,15 | 7.57 | 8.2 | 7.17 |
| IHGZT | IHLAS GAZETECILIK | 1.53 | 0.03 | 2.00 % | 35.897.359,04 | 1.50 | 1.55 | 1.49 |
| IHLGM | IHLAS GAYRIMENKUL | 2.24 | -0.01 | -0.44 % | 71.644.658,23 | 2.25 | 2.27 | 2.22 |
| INTEM | INTEMA | 288.5 | 2.75 | 0.96 % | 19.976.847,00 | 285.75 | 289 | 281.75 |
| IZENR | IZDEMIR ENERJI | 10.72 | 0.00 | 0.00 % | 831.854.289,55 | 10.72 | 11 | 10.51 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 58.95 | 0.75 | 1.29 % | 112.886.027,35 | 58.20 | 59.3 | 57.9 |
| KONTR | KONTROLMATIK TEKNOLOJI | 10.41 | -0.02 | -0.19 % | 6.038.532.485,97 | 10.43 | 11.46 | 10.3 |
| KOTON | KOTON MAGAZACILIK | 15.2 | -0.16 | -1.04 % | 48.793.686,25 | 15.36 | 15.57 | 14.97 |
| KUYAS | KUYAS YATIRIM | 83.1 | -1.50 | -1.77 % | 1.137.335.203,30 | 84.60 | 86.65 | 82.35 |
| LIDER | LDR TURIZM | 119 | 0.00 | 0.00 % | 268.397.657,70 | 119.00 | 120.3 | 109.2 |
| LKMNH | LOKMAN HEKIM SAGLIK | 15.12 | 0.09 | 0.60 % | 9.864.261,83 | 15.03 | 15.12 | 14.97 |
| LYDYE | LYDIA YESIL ENERJI | 16002.5 | 2.50 | 0.02 % | 34.771.290,00 | 16000.00 | 16320 | 15867.5 |
| MAALT | MARMARIS ALTINYUNUS | 1128 | -24.00 | -2.08 % | 61.281.002,00 | 1152.00 | 1157 | 1118 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 41.42 | 0.22 | 0.53 % | 55.811.891,10 | 41.20 | 42.08 | 41.2 |
| MAGEN | MARGUN ENERJI | 64.05 | 0.80 | 1.26 % | 290.001.380,85 | 63.25 | 64.1 | 62.5 |
| MARTI | MARTI OTEL | 2.18 | 0.04 | 1.87 % | 224.835.004,58 | 2.14 | 2.23 | 2.13 |
| MAVI | MAVI GIYIM | 43.32 | 0.32 | 0.74 % | 210.698.273,34 | 43.00 | 43.64 | 42.7 |
| MEPET | METRO PETROL VE TESISLERI | 22.2 | -0.50 | -2.20 % | 7.347.069,34 | 22.70 | 22.8 | 22 |
| MERIT | MERIT TURIZM | 16.35 | 0.02 | 0.12 % | 58.061.298,41 | 16.33 | 16.35 | 16.01 |
| MGROS | MIGROS TICARET | 641.5 | 15.50 | 2.48 % | 1.287.866.174,00 | 626.00 | 641.5 | 619.5 |
| MOGAN | MOGAN ENERJI | 14.56 | -0.07 | -0.48 % | 210.159.897,83 | 14.63 | 14.83 | 14.33 |
| MOPAS | MOPAS MARKETCILIK | 39.5 | -0.30 | -0.75 % | 104.353.145,98 | 39.80 | 40 | 39.36 |
| MPARK | MLP SAGLIK | 444.75 | 18.75 | 4.40 % | 951.280.898,50 | 426.00 | 448 | 419 |
| NATEN | NATUREL ENERJI | 7.02 | -0.01 | -0.14 % | 105.159.197,29 | 7.03 | 7.1 | 7 |
| NTGAZ | NATURELGAZ | 12.5 | 0.25 | 2.04 % | 76.529.383,70 | 12.25 | 12.55 | 12.22 |
| ODAS | ODAS ELEKTRIK | 6.86 | -0.13 | -1.86 % | 430.701.072,07 | 6.99 | 7.01 | 6.81 |
| ORGE | ORGE ENERJI ELEKTRIK | 85.5 | 2.30 | 2.76 % | 78.496.619,05 | 83.20 | 85.5 | 82.5 |
| PAMEL | PAMEL ELEKTRIK | 89.1 | 0.20 | 0.22 % | 22.073.843,30 | 88.90 | 91.2 | 87.7 |
| PASEU | PASIFIK EURASIA LOJISTIK | 132 | 10.70 | 8.82 % | 15.019.378.464,40 | 121.30 | 132 | 114 |
| PGSUS | PEGASUS | 180.6 | 1.50 | 0.84 % | 2.055.668.612,50 | 179.10 | 181.4 | 177.9 |
| PKENT | PETROKENT TURIZM | 155 | 1.70 | 1.11 % | 61.784.516,80 | 153.30 | 158 | 152.1 |
| PSDTC | PERGAMON DIS TICARET | 140 | 7.90 | 5.98 % | 13.174.493,70 | 132.10 | 141.3 | 133.3 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 185.5 | 0.90 | 0.49 % | 139.205.905,90 | 184.60 | 185.5 | 182.4 |
| RYSAS | REYSAS LOJISTIK | 20 | -1.02 | -4.85 % | 95.394.371,76 | 21.02 | 21.2 | 20 |
| SANEL | SANEL MUHENDISLIK | 34.96 | 0.18 | 0.52 % | 7.095.088,38 | 34.78 | 35.28 | 34.62 |
| SANKO | SANKO PAZARLAMA | 25.32 | 2.30 | 9.99 % | 68.429.244,04 | 23.02 | 25.32 | 22.7 |
| SELEC | SELCUK ECZA DEPOSU | 104 | 5.00 | 5.05 % | 174.658.848,25 | 99.00 | 105 | 98 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 338 | 14.00 | 4.32 % | 33.309.104,50 | 324.00 | 350 | 319.5 |
| SMRTG | SMART GUNES ENERJISI TEK. | 7.63 | 0.25 | 3.39 % | 268.492.801,70 | 7.38 | 7.8 | 7.33 |
| SOKM | SOK MARKETLER TICARET | 50.9 | 0.05 | 0.10 % | 345.366.084,95 | 50.85 | 51.5 | 50.45 |
| SONME | SONMEZ FILAMENT | 138.9 | -1.70 | -1.21 % | 5.885.696,40 | 140.60 | 140.5 | 137.1 |
| TABGD | TAB GIDA | 269 | 4.50 | 1.70 % | 65.008.508,50 | 264.50 | 269 | 263.5 |
| TATEN | TATLIPINAR ENERJI URETIM | 12.76 | 0.06 | 0.47 % | 1.595.048.613,66 | 12.70 | 13.02 | 12.49 |
| TCELL | TURKCELL | 112.1 | 0.00 | 0.00 % | 2.303.771.682,80 | 112.10 | 112.3 | 109.4 |
| TEKTU | TEK-ART TURIZM | 12.11 | -0.04 | -0.33 % | 139.100.738,43 | 12.15 | 12.4 | 11.98 |
| TGSAS | TGS DIS TICARET | 167.5 | 1.50 | 0.90 % | 18.839.832,70 | 166.00 | 167.9 | 165 |
| THYAO | TURK HAVA YOLLARI | 308.25 | -6.25 | -1.99 % | 17.258.388.447,75 | 314.50 | 311.5 | 305.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 22.38 | -0.12 | -0.53 % | 71.249.275,62 | 22.50 | 22.66 | 22.22 |
| TLMAN | TRABZON LIMAN | 95.3 | 0.95 | 1.01 % | 10.824.113,90 | 94.35 | 96.1 | 93.95 |
| TNZTP | TAPDI TINAZTEPE | 25.06 | 0.60 | 2.45 % | 100.765.016,22 | 24.46 | 25.16 | 24.14 |
| TSPOR | TRABZONSPOR SPORTIF | 0.99 | 0.01 | 1.02 % | 169.614.373,28 | 0.98 | 1 | 0.97 |
| TTKOM | TURK TELEKOM | 62.15 | -0.60 | -0.96 % | 573.713.721,80 | 62.75 | 62.65 | 61.7 |
| TUREX | TUREKS TURIZM TASIMACILIK | 8.74 | 0.20 | 2.34 % | 328.681.105,50 | 8.54 | 8.84 | 8.49 |
| TURGG | TURKER PROJE GAYRIMENKUL | 40 | -3.70 | -8.47 % | 258.241.102,28 | 43.70 | 45.56 | 40 |
| UCAYM | UCAY MUHENDISLIK | 28.48 | -0.02 | -0.07 % | 442.617.077,90 | 28.50 | 29 | 27.96 |
| ULAS | ULASLAR TURIZM YAT. | 29.7 | 0.34 | 1.16 % | 12.069.979,46 | 29.36 | 29.74 | 29.02 |
| VAKKO | VAKKO TEKSTIL | 84 | -0.65 | -0.77 % | 40.048.972,75 | 84.65 | 86.2 | 83.8 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 28.5 | 1.20 | 4.40 % | 146.205.368,64 | 27.30 | 29.78 | 26.72 |
| YEOTK | YEO TEKNOLOJI ENERJI | 55.8 | -1.40 | -2.45 % | 524.588.288,15 | 57.20 | 57.45 | 54.6 |
| ZOREN | ZORLU ENERJI | 3.06 | 0.03 | 0.99 % | 110.407.353,46 | 3.03 | 3.07 | 3 |
Borsa İstanbul Endeksleri
...
...
...
...
...