XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
13025.27
En Düşük
13012.91
En Yüksek
13089.79
Önceki Kapanış
12717.60
Hacim(TL)
22,880,790,000
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 | 3.36 | 0.06 | 1.82 % | 23.280.133,46 | 3.30 | 3.4 | 3.32 |
| ADESE | ADESE GAYRIMENKUL | 1.02 | 0.03 | 3.03 % | 45.902.059,78 | 0.99 | 1.02 | 1 |
| AHGAZ | AHLATCI DOGALGAZ | 34.04 | 0.60 | 1.79 % | 94.774.247,58 | 33.44 | 34.34 | 32.8 |
| AKENR | AKENERJI | 13.4 | 0.37 | 2.84 % | 62.956.536,74 | 13.03 | 13.62 | 13.28 |
| AKFIS | AKFEN INSAAT | 66.55 | 0.80 | 1.22 % | 52.639.411,75 | 65.75 | 67.05 | 66.1 |
| AKFYE | AKFEN YEN. ENERJI | 26.42 | 0.32 | 1.23 % | 50.760.570,02 | 26.10 | 26.52 | 26.08 |
| AKSEN | AKSA ENERJI | 80.65 | 0.80 | 1.00 % | 79.502.548,15 | 79.85 | 82.4 | 80.5 |
| AKSUE | AKSU ENERJI | 37.22 | 0.30 | 0.81 % | 10.479.591,58 | 36.92 | 37.3 | 36.6 |
| ALFAS | ALFA SOLAR ENERJI | 58.15 | -0.25 | -0.43 % | 138.392.113,35 | 58.40 | 59.75 | 57.85 |
| ANELE | ANEL ELEKTRIK | 109 | 0.00 | 0.00 % | --- | 109.00 | 0 | 0 |
| ARASE | DOGU ARAS ENERJI | 116.5 | 3.60 | 3.19 % | 13.465.796,20 | 112.90 | 117.5 | 114.4 |
| ARZUM | ARZUM EV ALETLERI | 2.26 | 0.07 | 3.20 % | 11.947.442,42 | 2.19 | 2.28 | 2.22 |
| ATATR | ATA TURIZM | 18.67 | 0.62 | 3.43 % | 392.155.655,94 | 18.05 | 18.99 | 18.36 |
| AVTUR | AVRASYA PETROL VE TUR. | 18.19 | 0.20 | 1.11 % | 5.169.603,86 | 17.99 | 18.45 | 17.55 |
| AYCES | ALTINYUNUS CESME | 623.5 | 17.50 | 2.89 % | 60.914.404,00 | 606.00 | 644 | 621 |
| AYDEM | AYDEM ENERJI | 25.34 | 0.12 | 0.48 % | 18.019.110,26 | 25.22 | 25.74 | 25.3 |
| AYEN | AYEN ENERJI | 38.48 | 0.04 | 0.10 % | 25.249.196,72 | 38.44 | 39.38 | 38.26 |
| BESTE | BEST BRANDS ENERJI | 44.52 | -1.10 | -2.41 % | 441.558.309,74 | 45.62 | 47.1 | 43.66 |
| BEYAZ | BEYAZ FILO | 27.46 | 0.60 | 2.23 % | 5.427.788,82 | 26.86 | 27.98 | 27.36 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 6.8 | 0.09 | 1.34 % | 5.206.288,73 | 6.71 | 6.86 | 6.73 |
| BIGEN | BIRLESIM GRUP ENERJI | 53.35 | -0.75 | -1.39 % | 13.535.161,75 | 54.10 | 53.35 | 53.35 |
| BIGTK | BIG MEDYA TEKNOLOJI | 217.9 | 4.70 | 2.20 % | 20.735.480,10 | 213.20 | 222 | 213.8 |
| BIMAS | BIM MAGAZALAR | 386 | 6.00 | 1.58 % | 1.607.637.788,50 | 380.00 | 392.5 | 385.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.65 | -0.05 | -0.28 % | 33.012.890,24 | 17.70 | 18.01 | 17.65 |
| BIZIM | BIZIM MAGAZALARI | 27.38 | 0.50 | 1.86 % | 4.284.326,88 | 26.88 | 27.38 | 27.16 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.63 | 0.04 | 2.52 % | 30.206.663,74 | 1.59 | 1.63 | 1.61 |
| BORLS | BORLEASE OTOMOTIV | 5.45 | 0.04 | 0.74 % | 28.517.276,63 | 5.41 | 5.6 | 5.44 |
| BYDNR | BAYDONER RESTORANLARI | 39.5 | 0.80 | 2.07 % | 6.223.402,80 | 38.70 | 39.86 | 39.16 |
| CANTE | CAN2 TERMIK | 1.48 | 0.03 | 2.07 % | 201.500.470,80 | 1.45 | 1.49 | 1.47 |
| CATES | CATES ELEKTRIK | 39.72 | 0.54 | 1.38 % | 16.582.567,18 | 39.18 | 40.16 | 39.36 |
| CEOEM | CEO EVENT MEDYA | 25.68 | 0.36 | 1.42 % | 10.664.976,02 | 25.32 | 26.04 | 25.52 |
| CLEBI | CELEBI | 1719 | 59.00 | 3.55 % | 62.257.405,00 | 1660.00 | 1782 | 1719 |
| CRFSA | CARREFOURSA | 149.6 | 1.70 | 1.15 % | 20.992.509,70 | 147.90 | 151.7 | 148.4 |
| CWENE | CW ENERJI | 37.56 | 1.38 | 3.81 % | 183.168.255,88 | 36.18 | 37.62 | 36.8 |
| DAPGM | DAP GAYRIMENKUL | 10.73 | 0.07 | 0.66 % | 311.977.674,66 | 10.66 | 10.9 | 10.46 |
| DCTTR | DCT TRADING DIS TICARET | 12.26 | 0.26 | 2.17 % | 13.788.302,93 | 12.00 | 12.29 | 12.05 |
| DOAS | DOGUS OTOMOTIV | 203.1 | 2.60 | 1.30 % | 108.902.558,10 | 200.50 | 205.5 | 202 |
| DOCO | DO-CO | 11500 | 615.00 | 5.65 % | 64.100.135,00 | 10885.00 | 11775 | 11300 |
| EBEBK | EBEBEK MAGAZACILIK | 87 | 1.60 | 1.87 % | 16.895.110,85 | 85.40 | 87.35 | 85.6 |
| ECOGR | ECOGREEN ENERJI | 38.64 | 0.78 | 2.06 % | 64.114.281,30 | 37.86 | 38.78 | 37.8 |
| EDIP | EDIP GAYRIMENKUL | 36.34 | 0.60 | 1.68 % | 6.218.436,00 | 35.74 | 37.08 | 36.08 |
| ENDAE | ENDA ENERJI HOLDING | 19.56 | -0.19 | -0.96 % | 145.996.473,67 | 19.75 | 20.1 | 19.1 |
| ENERY | ENERYA ENERJI | 10.2 | 0.74 | 7.82 % | 475.328.592,73 | 9.46 | 10.26 | 9.69 |
| ENJSA | ENERJISA ENERJI | 107.3 | 1.80 | 1.71 % | 89.324.479,20 | 105.50 | 108.4 | 106.7 |
| ENKAI | ENKA INSAAT | 94.5 | 1.50 | 1.61 % | 527.812.392,85 | 93.00 | 96.45 | 94.4 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.94 | 0.11 | 2.28 % | 32.287.870,17 | 4.83 | 5 | 4.9 |
| ESEN | ESENBOGA ELEKTRIK | 3.83 | 0.09 | 2.41 % | 52.112.857,61 | 3.74 | 3.85 | 3.78 |
| ETILR | ETILER GIDA | 5.38 | 0.20 | 3.86 % | 22.219.907,96 | 5.18 | 5.5 | 5.31 |
| FENER | FENERBAHCE FUTBOL | 3.36 | 0.06 | 1.82 % | 132.963.483,96 | 3.30 | 3.37 | 3.33 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 13.61 | -0.11 | -0.80 % | 5.349.472,24 | 13.72 | 13.98 | 13.52 |
| GENIL | GEN ILAC | 8.6 | 0.78 | 9.97 % | 169.365.325,29 | 7.82 | 8.6 | 8.36 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 85.55 | -0.20 | -0.23 % | 528.902.973,35 | 85.75 | 87.05 | 83 |
| GLRMK | GULERMAK AGIR SANAYI | 173.8 | 4.80 | 2.84 % | 270.501.301,30 | 169.00 | 175 | 172.4 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 315 | 10.00 | 3.28 % | 63.887.440,50 | 305.00 | 317 | 312 |
| GSDDE | GSD DENIZCILIK | 13.84 | 0.63 | 4.77 % | 81.304.990,24 | 13.21 | 13.89 | 13.21 |
| GSRAY | GALATASARAY SPORTIF | 1.08 | 0.02 | 1.89 % | 37.617.238,32 | 1.06 | 1.08 | 1.07 |
| GWIND | GALATA WIND ENERJI | 26.9 | 0.34 | 1.28 % | 41.397.705,12 | 26.56 | 27.24 | 26.86 |
| HOROZ | HOROZ LOJISTIK | 64 | 1.35 | 2.15 % | 30.454.632,95 | 62.65 | 65.2 | 63.45 |
| HRKET | HAREKET PROJE TASIMACILIGI | 116.9 | 4.00 | 3.54 % | 96.045.567,30 | 112.90 | 117.8 | 112.9 |
| HURGZ | HURRIYET GZT. | 7.13 | 0.13 | 1.86 % | 16.930.870,27 | 7.00 | 7.19 | 6.97 |
| IHGZT | IHLAS GAZETECILIK | 1.36 | 0.02 | 1.49 % | 18.779.293,70 | 1.34 | 1.39 | 1.36 |
| IHLGM | IHLAS GAYRIMENKUL | 1.9 | 0.08 | 4.40 % | 34.333.902,85 | 1.82 | 1.95 | 1.85 |
| INTEM | INTEMA | 266.75 | 5.25 | 2.01 % | 3.821.195,75 | 261.50 | 269 | 263.25 |
| IZENR | IZDEMIR ENERJI | 9.97 | 0.34 | 3.53 % | 171.513.311,15 | 9.63 | 10.01 | 9.8 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 59.4 | 0.80 | 1.37 % | 43.836.267,30 | 58.60 | 60.2 | 59.35 |
| KONTR | KONTROLMATIK TEKNOLOJI | 6.11 | 0.04 | 0.66 % | 170.363.173,71 | 6.07 | 6.24 | 6.11 |
| KOTON | KOTON MAGAZACILIK | 14.94 | 0.32 | 2.19 % | 17.564.286,82 | 14.62 | 15.03 | 14.84 |
| KUYAS | KUYAS YATIRIM | 70.95 | 0.85 | 1.21 % | 76.773.488,85 | 70.10 | 71.75 | 70.45 |
| LIDER | LDR TURIZM | 109.2 | 0.30 | 0.28 % | 30.709.265,70 | 108.90 | 110.7 | 108.5 |
| LKMNH | LOKMAN HEKIM SAGLIK | 15.82 | 0.31 | 2.00 % | 4.538.516,66 | 15.51 | 15.97 | 15.56 |
| LYDYE | LYDIA YESIL ENERJI | 14047.5 | 295.00 | 2.15 % | 5.210.390,00 | 13752.50 | 14115 | 13760 |
| MAALT | MARMARIS ALTINYUNUS | 1166 | 33.00 | 2.91 % | 23.789.559,00 | 1133.00 | 1178 | 1160 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 40.18 | 0.18 | 0.45 % | 16.383.910,92 | 40.00 | 40.54 | 39.72 |
| MAGEN | MARGUN ENERJI | 34 | 0.10 | 0.29 % | 941.105.961,06 | 33.90 | 34.7 | 31 |
| MARTI | MARTI OTEL | 1.94 | 0.06 | 3.19 % | 28.829.798,16 | 1.88 | 1.97 | 1.93 |
| MAVI | MAVI GIYIM | 42.74 | 0.70 | 1.67 % | 86.212.172,78 | 42.04 | 43.1 | 42.42 |
| MEPET | BREAK MOLA TURIZM | 30.52 | 1.40 | 4.81 % | 15.885.775,96 | 29.12 | 30.56 | 28 |
| MERIT | MERIT TURIZM | 17.37 | 0.61 | 3.64 % | 33.148.383,38 | 16.76 | 18 | 17.05 |
| MGROS | MIGROS TICARET | 681 | 8.50 | 1.26 % | 621.454.283,00 | 672.50 | 691.5 | 681 |
| MOGAN | MOGAN ENERJI | 13.42 | 0.26 | 1.98 % | 98.969.784,17 | 13.16 | 13.6 | 13.32 |
| MOPAS | MOPAS MARKETCILIK | 35.9 | 0.86 | 2.45 % | 59.447.023,04 | 35.04 | 36.04 | 35.48 |
| MPARK | MLP SAGLIK | 449.25 | 6.75 | 1.53 % | 93.528.408,50 | 442.50 | 454.75 | 448 |
| NATEN | NATUREL ENERJI | 6.94 | 0.15 | 2.21 % | 17.818.885,02 | 6.79 | 6.97 | 6.88 |
| NTGAZ | NATURELGAZ | 12.57 | 0.23 | 1.86 % | 17.374.193,53 | 12.34 | 12.62 | 12.41 |
| ODAS | ODAS ELEKTRIK | 7.43 | 0.16 | 2.20 % | 131.462.492,38 | 7.27 | 7.51 | 7.41 |
| ORGE | ORGE ENERJI ELEKTRIK | 114.3 | 2.40 | 2.14 % | 138.735.216,90 | 111.90 | 119.5 | 114 |
| PAMEL | PAMEL ELEKTRIK | 89.95 | 8.15 | 9.96 % | 9.469.666,15 | 81.80 | 89.95 | 89.95 |
| PASEU | PASIFIK EURASIA LOJISTIK | 115.3 | 1.40 | 1.23 % | 62.612.122,10 | 113.90 | 116.1 | 114.5 |
| PGSUS | PEGASUS | 180.2 | 8.20 | 4.77 % | 1.332.163.434,90 | 172.00 | 183.3 | 179.9 |
| PKENT | PETROKENT TURIZM | 151.8 | 4.80 | 3.27 % | 11.770.619,50 | 147.00 | 153.9 | 150.1 |
| PSDTC | PERGAMON DIS TICARET | 121.5 | 2.10 | 1.76 % | 1.486.444,50 | 119.40 | 121.5 | 119.5 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 203.5 | -2.00 | -0.97 % | 158.820.655,30 | 205.50 | 211 | 203.4 |
| RYSAS | REYSAS LOJISTIK | 25.76 | 0.68 | 2.71 % | 63.165.439,00 | 25.08 | 25.8 | 25.1 |
| SANEL | SANEL MUHENDISLIK | 52.9 | -0.10 | -0.19 % | 9.338.250,80 | 53.00 | 53.9 | 51 |
| SANKO | SANKO PAZARLAMA | 22.6 | 0.66 | 3.01 % | 4.220.543,76 | 21.94 | 22.64 | 22.4 |
| SELEC | SELCUK ECZA DEPOSU | 112 | -0.20 | -0.18 % | 46.895.623,30 | 112.20 | 113 | 109.3 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 305.25 | -5.00 | -1.61 % | 11.787.061,25 | 310.25 | 312.25 | 299 |
| SMRTG | SMART GUNES ENERJISI TEK. | 12.23 | 0.22 | 1.83 % | 140.530.751,81 | 12.01 | 12.44 | 12.16 |
| SOKM | SOK MARKETLER TICARET | 50.7 | 1.52 | 3.09 % | 85.754.857,35 | 49.18 | 51 | 50 |
| SONME | SONMEZ FILAMENT | 125.8 | 1.90 | 1.53 % | 781.368,90 | 123.90 | 126.6 | 122.5 |
| TABGD | TAB GIDA | 260.25 | 0.25 | 0.10 % | 28.443.580,75 | 260.00 | 264 | 258.25 |
| TATEN | TATLIPINAR ENERJI URETIM | 15.1 | 0.32 | 2.17 % | 161.110.081,65 | 14.78 | 15.38 | 14.8 |
| TCELL | TURKCELL | 112.8 | 2.10 | 1.90 % | 545.285.394,90 | 110.70 | 115.6 | 112.8 |
| TEKTU | TEK-ART TURIZM | 10.18 | 0.27 | 2.72 % | 15.515.000,73 | 9.91 | 10.27 | 10.1 |
| TGSAS | TGS DIS TICARET | 178.1 | 5.10 | 2.95 % | 10.055.229,70 | 173.00 | 178.6 | 173.9 |
| THYAO | TURK HAVA YOLLARI | 327.5 | 19.75 | 6.42 % | 7.888.465.632,50 | 307.75 | 329.5 | 323.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 20.14 | 0.35 | 1.77 % | 16.952.051,56 | 19.79 | 20.34 | 20.08 |
| TLMAN | TRABZON LIMAN | 101.3 | 1.00 | 1.00 % | 18.985.155,50 | 100.30 | 103.8 | 101 |
| TNZTP | TAPDI TINAZTEPE | 25 | 0.94 | 3.91 % | 14.997.903,12 | 24.06 | 25.08 | 24.54 |
| TSPOR | TRABZONSPOR SPORTIF | 0.95 | 0.01 | 1.06 % | 72.513.615,86 | 0.94 | 0.96 | 0.94 |
| TTKOM | TURK TELEKOM | 65.05 | 0.95 | 1.48 % | 820.231.579,10 | 64.10 | 66.2 | 65 |
| TUREX | TUREKS TURIZM TASIMACILIK | 8.38 | 0.23 | 2.82 % | 75.823.554,15 | 8.15 | 8.49 | 8.32 |
| TURGG | TURKER PROJE GAYRIMENKUL | 28.7 | 0.66 | 2.35 % | 6.112.069,62 | 28.04 | 29 | 28.4 |
| UCAYM | UCAY MUHENDISLIK | 38.66 | 0.06 | 0.16 % | 269.999.452,88 | 38.60 | 39.74 | 38.56 |
| ULAS | ULASLAR TURIZM YAT. | 27 | 0.20 | 0.75 % | 2.704.094,78 | 26.80 | 27.38 | 26.8 |
| VAKKO | VAKKO TEKSTIL | 81.3 | 1.10 | 1.37 % | 7.086.085,90 | 80.20 | 82.2 | 81.05 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 22.88 | 0.10 | 0.44 % | 17.953.851,70 | 22.78 | 23.5 | 22.84 |
| YEOTK | YEO TEKNOLOJI ENERJI | 107.4 | 1.60 | 1.51 % | 407.026.524,30 | 105.80 | 111 | 107 |
| ZOREN | ZORLU ENERJI | 2.95 | 0.08 | 2.79 % | 27.941.786,26 | 2.87 | 2.98 | 2.94 |
Borsa İstanbul Endeksleri
...
...
...
...
...