XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12492.54
En Düşük
12364.16
En Yüksek
12494.20
Önceki Kapanış
12432.98
Hacim(TL)
57,003,400,000
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 | 2.55 | -0.01 | -0.39 % | 19.570.243,66 | 2.56 | 2.58 | 2.52 |
| ADESE | ADESE GAYRIMENKUL | 0.85 | 0.02 | 2.41 % | 46.431.599,50 | 0.83 | 0.85 | 0.83 |
| AHGAZ | AHLATCI DOGALGAZ | 39.7 | 0.86 | 2.21 % | 326.253.721,90 | 38.84 | 39.74 | 38.78 |
| AKENR | AKENERJI | 10.17 | 0.09 | 0.89 % | 60.267.324,25 | 10.08 | 10.24 | 10.03 |
| AKFIS | AKFEN INSAAT | 17.43 | 0.61 | 3.63 % | 223.448.866,19 | 16.82 | 17.54 | 16.16 |
| AKFYE | AKFEN YEN. ENERJI | 22.46 | -0.18 | -0.80 % | 64.359.734,32 | 22.64 | 22.72 | 22.28 |
| AKSEN | AKSA ENERJI | 78.8 | -0.55 | -0.69 % | 298.764.712,90 | 79.35 | 81 | 78.45 |
| AKSUE | AKSU ENERJI | 29.7 | 0.88 | 3.05 % | 130.054.737,00 | 28.82 | 29.84 | 27.36 |
| ALFAS | ALFA SOLAR ENERJI | 38.56 | 0.76 | 2.01 % | 42.302.167,30 | 37.80 | 39.3 | 37.6 |
| ANELE | ANEL ELEKTRIK | 204 | 6.50 | 3.29 % | 695.838.598,00 | 197.50 | 211.2 | 197.2 |
| ARASE | DOGU ARAS ENERJI | 119.7 | -0.30 | -0.25 % | 25.694.871,00 | 120.00 | 121.6 | 118.4 |
| ARFYE | ARF BIO YENILENEBILIR ENERJI | 19.05 | 0.71 | 3.87 % | 86.169.837,95 | 18.34 | 19.3 | 18.18 |
| ARZUM | ARZUM EV ALETLERI | 1.52 | 0.00 | 0.00 % | 9.784.313,93 | 1.52 | 1.54 | 1.5 |
| ATATR | ATA TURIZM | 12.92 | -0.28 | -2.12 % | 259.553.045,62 | 13.20 | 13.48 | 12.92 |
| AVTUR | AVRASYA PETROL VE TUR. | 12.24 | 0.25 | 2.09 % | 3.048.105,51 | 11.99 | 12.5 | 11.45 |
| AYCES | ALTINYUNUS CESME | 440.75 | 5.75 | 1.32 % | 16.425.999,50 | 435.00 | 444.5 | 432.75 |
| AYDEM | AYDEM ENERJI | 26 | 0.04 | 0.15 % | 48.303.421,18 | 25.96 | 26.32 | 25.48 |
| AYEN | AYEN ENERJI | 30.02 | -0.24 | -0.79 % | 11.279.350,00 | 30.26 | 30.26 | 29.92 |
| BESTE | BEST BRANDS ENERJI | 31.62 | -0.38 | -1.19 % | 153.112.066,90 | 32.00 | 32.42 | 31.42 |
| BEYAZ | BEYAZ FILO | 21.58 | -0.22 | -1.01 % | 6.857.218,42 | 21.80 | 22 | 21.38 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 5.3 | -0.13 | -2.39 % | 52.480.798,85 | 5.43 | 5.48 | 5.12 |
| BIGEN | BIRLESIM GRUP ENERJI | 151.5 | -16.80 | -9.98 % | 11.235.240,00 | 168.30 | 151.5 | 151.5 |
| BIGTK | BIG MEDYA TEKNOLOJI | 330 | 30.00 | 10.00 % | 617.391.105,50 | 300.00 | 330 | 283 |
| BIMAS | BIM MAGAZALAR | 415.75 | 3.00 | 0.73 % | 3.304.390.000,75 | 412.75 | 417.75 | 411.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 19.32 | 0.71 | 3.82 % | 279.497.027,13 | 18.61 | 19.6 | 18.34 |
| BIZIM | BIZIM MAGAZALARI | 23.62 | -0.16 | -0.67 % | 4.870.020,14 | 23.78 | 23.86 | 23.34 |
| BJKAS | BESIKTAS FUTBOL YAT. | 2 | 0.03 | 1.52 % | 1.137.495.549,43 | 1.97 | 2.12 | 1.87 |
| BORLS | BORLEASE OTOMOTIV | 3.7 | -0.11 | -2.89 % | 40.277.219,06 | 3.81 | 3.85 | 3.66 |
| BYDNR | BAYDONER RESTORANLARI | 35.76 | -0.70 | -1.92 % | 49.270.178,22 | 36.46 | 36.78 | 33.82 |
| CANTE | CAN2 TERMIK | 1.33 | -0.01 | -0.75 % | 372.684.569,11 | 1.34 | 1.35 | 1.31 |
| CATES | CATES ELEKTRIK | 72 | 2.95 | 4.27 % | 257.276.475,45 | 69.05 | 72 | 63 |
| CEOEM | CEO EVENT MEDYA | 23.4 | 0.08 | 0.34 % | 7.015.823,98 | 23.32 | 23.9 | 23.18 |
| CITAS | CITLEKCI MAGAZACILIK GIDA | 140.4 | 12.70 | 9.95 % | 1.430.914.709,20 | 127.70 | 140.4 | 124.1 |
| CLEBI | CELEBI | 1451 | 22.00 | 1.54 % | 21.188.240,00 | 1429.00 | 1458 | 1430 |
| CRFSA | CARREFOURSA | 280.5 | -24.50 | -8.03 % | 672.061.213,75 | 305.00 | 313.5 | 280.25 |
| CWENE | CW ENERJI | 31.24 | 0.46 | 1.49 % | 1.920.970.335,58 | 30.78 | 31.44 | 29.64 |
| DAPGM | DAP GAYRIMENKUL | 7.65 | 0.15 | 2.00 % | 882.986.471,48 | 7.50 | 7.69 | 7.39 |
| DCTTR | DCT TRADING DIS TICARET | 6.09 | 0.03 | 0.50 % | 27.552.550,30 | 6.06 | 6.17 | 5.64 |
| DOAS | DOGUS OTOMOTIV | 162.9 | 3.50 | 2.20 % | 113.717.245,50 | 159.40 | 163.3 | 159.1 |
| DOCO | DO-CO | 11515 | 237.50 | 2.11 % | 40.452.927,50 | 11277.50 | 11612.5 | 11277.5 |
| EBEBK | EBEBEK MAGAZACILIK | 81.75 | 2.15 | 2.70 % | 41.495.096,95 | 79.60 | 82.7 | 79.6 |
| ECOGR | ECOGREEN ENERJI | 32.56 | -0.82 | -2.46 % | 175.566.270,32 | 33.38 | 33.8 | 32.24 |
| EDIP | EDIP GAYRIMENKUL | 35.26 | 0.06 | 0.17 % | 37.403.089,60 | 35.20 | 35.6 | 34.8 |
| EKIM | EKIM TURIZM | 17.6 | -0.51 | -2.82 % | 150.760.317,73 | 18.11 | 18.3 | 17.57 |
| ENDAE | ENDA ENERJI HOLDING | 17.3 | 0.36 | 2.13 % | 73.231.071,07 | 16.94 | 17.48 | 16.88 |
| ENERY | ENERYA ENERJI | 11.04 | 0.54 | 5.14 % | 804.174.908,34 | 10.50 | 11.08 | 10.5 |
| ENJSA | ENERJISA ENERJI | 113.7 | -0.80 | -0.70 % | 273.784.728,80 | 114.50 | 115.2 | 112.6 |
| ENKAI | ENKA INSAAT | 87.25 | 0.35 | 0.40 % | 826.081.891,70 | 86.90 | 88.2 | 86.7 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.22 | 0.06 | 1.44 % | 35.618.785,41 | 4.16 | 4.23 | 4.15 |
| ESEN | ESENBOGA ELEKTRIK | 3.38 | 0.07 | 2.11 % | 53.331.039,16 | 3.31 | 3.39 | 3.31 |
| ETILR | ETILER GIDA | 5.69 | 0.28 | 5.18 % | 48.539.802,78 | 5.41 | 5.84 | 5.3 |
| FENER | FENERBAHCE FUTBOL | 3.09 | 0.02 | 0.65 % | 332.723.341,97 | 3.07 | 3.11 | 3.06 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.97 | -0.23 | -2.05 % | 18.067.989,55 | 11.20 | 11.16 | 10.7 |
| GENIL | GEN ILAC | 11.2 | 0.39 | 3.61 % | 242.273.831,13 | 10.81 | 11.3 | 10.81 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 60.5 | -6.70 | -9.97 % | 5.546.101.181,90 | 67.20 | 63.25 | 60.5 |
| GLRMK | GULERMAK AGIR SANAYI | 158.3 | 3.30 | 2.13 % | 471.509.740,40 | 155.00 | 158.5 | 153.7 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 298 | -4.00 | -1.32 % | 71.882.170,50 | 302.00 | 303.75 | 297.25 |
| GSDDE | GSD DENIZCILIK | 12.82 | 0.13 | 1.02 % | 32.617.011,53 | 12.69 | 12.97 | 12.63 |
| GSRAY | GALATASARAY SPORTIF | 1.02 | 0.01 | 0.99 % | 123.494.618,57 | 1.01 | 1.03 | 1.01 |
| GWIND | GALATA WIND ENERJI | 22.34 | 0.36 | 1.64 % | 63.004.456,02 | 21.98 | 22.4 | 21.98 |
| HOROZ | HOROZ LOJISTIK | 57 | 0.85 | 1.51 % | 34.634.630,25 | 56.15 | 57.25 | 55.6 |
| HRKET | HAREKET PROJE TASIMACILIGI | 89 | -2.50 | -2.73 % | 105.692.637,25 | 91.50 | 94.4 | 89 |
| HURGZ | HURRIYET GZT. | 7.38 | 0.06 | 0.82 % | 47.476.110,06 | 7.32 | 7.59 | 7.14 |
| IHGZT | IHLAS GAZETECILIK | 1.16 | 0.00 | 0.00 % | 10.075.001,71 | 1.16 | 1.17 | 1.15 |
| IHLGM | IHLAS GAYRIMENKUL | 1.57 | 0.02 | 1.29 % | 33.481.903,00 | 1.55 | 1.57 | 1.51 |
| INTEM | INTEMA | 244.9 | 7.10 | 2.99 % | 7.939.936,10 | 237.80 | 244.9 | 236 |
| IZENR | IZDEMIR ENERJI | 6.89 | 0.42 | 6.49 % | 373.140.822,86 | 6.47 | 6.89 | 6.45 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 62.25 | 0.40 | 0.65 % | 96.167.192,40 | 61.85 | 62.5 | 60.9 |
| KOTON | KOTON MAGAZACILIK | 12.09 | -0.01 | -0.08 % | 15.386.739,70 | 12.10 | 12.23 | 12 |
| KUYAS | KUYAS YATIRIM | 68.7 | -1.65 | -2.35 % | 1.343.065.830,70 | 70.35 | 70.7 | 68.3 |
| LIDER | LDR TURIZM | 23.4 | -2.60 | -10.00 % | 296.218.102,08 | 26.00 | 24.9 | 23.4 |
| LKMNH | LOKMAN HEKIM SAGLIK | 12.97 | -0.31 | -2.33 % | 29.895.836,92 | 13.28 | 13.27 | 12.87 |
| LYDYE | LYDIA YESIL ENERJI | 13037.5 | 1,185.00 | 10.00 % | 52.429.650,00 | 11852.50 | 13037.5 | 11300 |
| MAALT | MARMARIS ALTINYUNUS | 1006 | -4.00 | -0.40 % | 26.440.581,00 | 1010.00 | 1014 | 998 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 34.52 | -0.24 | -0.69 % | 8.635.631,12 | 34.76 | 35.08 | 34.52 |
| MAGEN | MARGUN ENERJI | 33.9 | 0.00 | 0.00 % | 278.814.591,64 | 33.90 | 34.46 | 33.18 |
| MARTI | MARTI OTEL | 2.01 | -0.12 | -5.63 % | 525.648.002,78 | 2.13 | 2.16 | 1.94 |
| MASFN | MASFEN ENERJI | 38.2 | 0.96 | 2.58 % | 242.902.096,52 | 37.24 | 38.2 | 36.4 |
| MAVI | MAVI GIYIM | 36.22 | 0.12 | 0.33 % | 148.515.880,42 | 36.10 | 36.62 | 35.9 |
| MEPET | METRO PETROL VE TESISLERI | 18.7 | -0.38 | -1.99 % | 6.946.893,82 | 19.08 | 19.47 | 18.36 |
| MERIT | MERIT TURIZM | 15.59 | 0.02 | 0.13 % | 30.879.333,87 | 15.57 | 15.63 | 15.5 |
| METEN | METGUN ENERJI | 18.9 | 0.15 | 0.80 % | 385.641.033,55 | 18.75 | 19.28 | 18.5 |
| MGROS | MIGROS TICARET | 527 | 11.00 | 2.13 % | 1.696.923.813,50 | 516.00 | 527.5 | 514.5 |
| MOGAN | MOGAN ENERJI | 13.85 | -0.11 | -0.79 % | 308.504.806,59 | 13.96 | 14.23 | 13.17 |
| MOPAS | MOPAS MARKETCILIK | 25.44 | 0.14 | 0.55 % | 54.770.657,60 | 25.30 | 25.52 | 24.88 |
| MPARK | MLP SAGLIK | 426.75 | 10.75 | 2.58 % | 167.600.901,75 | 416.00 | 427.5 | 413 |
| NATEN | NATUREL ENERJI | 5.05 | 0.08 | 1.61 % | 27.424.220,18 | 4.97 | 5.07 | 4.96 |
| NTGAZ | NATURELGAZ | 11.3 | -0.02 | -0.18 % | 23.877.400,04 | 11.32 | 11.37 | 11.2 |
| ODAS | ODAS ELEKTRIK | 7.24 | -0.04 | -0.55 % | 324.804.076,56 | 7.28 | 7.46 | 7.22 |
| ORGE | ORGE ENERJI ELEKTRIK | 22.34 | 0.72 | 3.33 % | 69.044.550,98 | 21.62 | 22.42 | 21.22 |
| PAMEL | PAMEL ELEKTRIK | 71.3 | -2.05 | -2.79 % | 16.476.050,95 | 73.35 | 73.05 | 70.45 |
| PASEU | PASIFIK EURASIA LOJISTIK | 158.4 | -17.50 | -9.95 % | 1.150.617.571,70 | 175.90 | 172.8 | 158.4 |
| PGSUS | PEGASUS | 148.7 | 0.50 | 0.34 % | 1.274.588.986,50 | 148.20 | 149 | 146.8 |
| PKENT | PETROKENT TURIZM | 122.4 | -0.90 | -0.73 % | 16.193.664,70 | 123.30 | 123.7 | 121.3 |
| PSDTC | PERGAMON DIS TICARET | 150.2 | -11.30 | -7.00 % | 87.853.723,10 | 161.50 | 163 | 149.4 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 204 | 0.00 | 0.00 % | 198.491.124,60 | 204.00 | 205.4 | 202.3 |
| RYSAS | REYSAS LOJISTIK | 28.3 | 0.06 | 0.21 % | 268.527.045,96 | 28.24 | 28.66 | 27.42 |
| SANEL | SANEL MUHENDISLIK | 53.7 | 0.95 | 1.80 % | 17.357.896,55 | 52.75 | 54.75 | 50.05 |
| SANKO | SANKO PAZARLAMA | 19.87 | 0.06 | 0.30 % | 9.564.053,77 | 19.81 | 20 | 19.12 |
| SELEC | SELCUK ECZA DEPOSU | 356 | 6.00 | 1.71 % | 1.668.882.745,25 | 350.00 | 366 | 348.5 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 203.8 | -16.70 | -7.57 % | 18.678.267,50 | 220.50 | 220 | 198.5 |
| SMRTG | SMART GUNES ENERJISI TEK. | 8.54 | -0.46 | -5.11 % | 220.834.856,51 | 9.00 | 8.61 | 8.15 |
| SOKM | SOK MARKETLER TICARET | 58 | 0.00 | 0.00 % | 171.244.824,90 | 58.00 | 58.4 | 56.85 |
| SONME | SONMEZ FILAMENT | 134.8 | -0.60 | -0.44 % | 7.418.514,30 | 135.40 | 138.5 | 131.7 |
| SSAAT | SAAT VE SAAT SANAYI | 32.68 | -0.08 | -0.24 % | 95.829.659,52 | 32.76 | 33.28 | 32.26 |
| TABGD | TAB GIDA | 239.2 | 6.80 | 2.93 % | 262.141.446,80 | 232.40 | 239.2 | 231.3 |
| TATEN | TATLIPINAR ENERJI URETIM | 7.62 | 0.03 | 0.40 % | 177.970.942,65 | 7.59 | 7.72 | 7.48 |
| TCELL | TURKCELL | 98.15 | 1.55 | 1.60 % | 3.118.478.184,80 | 96.60 | 98.3 | 95.05 |
| TEKTU | TEK-ART TURIZM | 7.17 | -0.19 | -2.58 % | 38.233.857,55 | 7.36 | 7.38 | 7.15 |
| TGSAS | TGS DIS TICARET | 233.2 | 21.20 | 10.00 % | 137.880.337,80 | 212.00 | 233.2 | 207 |
| THYAO | TURK HAVA YOLLARI | 296 | 4.50 | 1.54 % | 13.238.036.748,50 | 291.50 | 299 | 292.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 16.66 | -0.09 | -0.54 % | 48.940.187,92 | 16.75 | 16.86 | 16.55 |
| TLMAN | TRABZON LIMAN | 77.35 | 0.35 | 0.45 % | 6.639.267,90 | 77.00 | 78 | 76 |
| TNZTP | TAPDI TINAZTEPE | 29 | -1.04 | -3.46 % | 124.689.898,32 | 30.04 | 30.14 | 28.62 |
| TSPOR | TRABZONSPOR SPORTIF | 1.03 | 0.01 | 0.98 % | 170.351.259,33 | 1.02 | 1.05 | 1.03 |
| TTKOM | TURK TELEKOM | 51.9 | 1.10 | 2.17 % | 1.678.217.695,80 | 50.80 | 51.9 | 50.6 |
| TUREX | TUREKS TURIZM TASIMACILIK | 5.98 | 0.01 | 0.17 % | 91.487.939,11 | 5.97 | 6.17 | 5.87 |
| TURGG | TURKER PROJE GAYRIMENKUL | 28.92 | 0.84 | 2.99 % | 26.429.922,36 | 28.08 | 29.26 | 28.08 |
| UCAYM | UCAY MUHENDISLIK | 21.96 | 0.32 | 1.48 % | 51.983.897,02 | 21.64 | 22.12 | 21.08 |
| ULAS | ULASLAR TURIZM YAT. | 22 | 0.20 | 0.92 % | 5.173.194,28 | 21.80 | 22.5 | 20.9 |
| VAKKO | VAKKO TEKSTIL | 66 | 0.50 | 0.76 % | 5.004.821,95 | 65.50 | 66.65 | 65.25 |
| VEYAS | TURKER VANGOLU ENERJI | 114 | -8.40 | -6.86 % | 796.231.763,10 | 122.40 | 118.3 | 110.9 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 21.98 | 1.48 | 7.22 % | 39.791.263,04 | 20.50 | 22.2 | 20.38 |
| YEOTK | YEO TEKNOLOJI ENERJI | 32.24 | 0.26 | 0.81 % | 332.512.880,26 | 31.98 | 32.5 | 31.68 |
| ZOREN | ZORLU ENERJI | 2.35 | 0.05 | 2.17 % | 213.919.090,09 | 2.30 | 2.42 | 2.28 |
Borsa İstanbul Endeksleri
...
...
...
...
...