XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12696.47
En Düşük
12507.00
En Yüksek
12718.69
Önceki Kapanış
12519.38
Hacim(TL)
47,013,590,000
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 | 33.06 | -0.46 | -1.37 % | 55.534.594,86 | 33.52 | 33.48 | 32.92 |
| ADESE | ADESE GAYRIMENKUL | 0.96 | 0.00 | 0.00 % | 110.360.082,28 | 0.96 | 0.96 | 0.94 |
| AHGAZ | AHLATCI DOGALGAZ | 22.94 | 0.08 | 0.35 % | 93.161.478,20 | 22.86 | 23.18 | 22.52 |
| AKENR | AKENERJI | 9.89 | 0.05 | 0.51 % | 38.874.533,70 | 9.84 | 9.96 | 9.77 |
| AKFIS | AKFEN INSAAT | 43.3 | -1.00 | -2.26 % | 135.295.626,80 | 44.30 | 44.2 | 42.98 |
| AKFYE | AKFEN YEN. ENERJI | 22.7 | -0.20 | -0.87 % | 117.189.692,74 | 22.90 | 23.12 | 22.52 |
| AKSEN | AKSA ENERJI | 81.25 | -0.45 | -0.55 % | 242.197.431,60 | 81.70 | 82.65 | 80.65 |
| AKSUE | AKSU ENERJI | 31.62 | 1.02 | 3.33 % | 51.093.867,34 | 30.60 | 32.02 | 30.28 |
| ALFAS | ALFA SOLAR ENERJI | 37.82 | 0.02 | 0.05 % | 42.376.112,68 | 37.80 | 38.02 | 37.48 |
| ANELE | ANEL ELEKTRIK | 19.69 | 1.79 | 10.00 % | 61.034.031,38 | 17.90 | 19.69 | 17.16 |
| ARASE | DOGU ARAS ENERJI | 101.8 | 0.10 | 0.10 % | 72.593.619,20 | 101.70 | 104 | 100.7 |
| ARZUM | ARZUM EV ALETLERI | 3.49 | 0.20 | 6.08 % | 260.383.563,56 | 3.29 | 3.57 | 3.26 |
| ATATR | ATA TURIZM | 13.85 | 0.07 | 0.51 % | 951.523.275,91 | 13.78 | 14.2 | 13.46 |
| AVTUR | AVRASYA PETROL VE TUR. | 19.27 | -0.28 | -1.43 % | 9.460.656,80 | 19.55 | 19.68 | 18.95 |
| AYCES | ALTINYUNUS CESME | 1025 | 19.00 | 1.89 % | 189.920.532,50 | 1006.00 | 1055 | 989 |
| AYDEM | AYDEM ENERJI | 31.02 | -0.30 | -0.96 % | 60.311.564,36 | 31.32 | 31.52 | 30.22 |
| AYEN | AYEN ENERJI | 35.74 | -1.36 | -3.67 % | 137.932.526,00 | 37.10 | 38 | 35.5 |
| BESTE | BEST BRANDS ENERJI | 23.3 | -0.14 | -0.60 % | 193.852.612,70 | 23.44 | 23.78 | 23.1 |
| BEYAZ | BEYAZ FILO | 29.36 | 0.18 | 0.62 % | 26.740.343,00 | 29.18 | 30.02 | 29.12 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 7.08 | 0.18 | 2.61 % | 36.116.795,69 | 6.90 | 7.15 | 6.83 |
| BIGEN | BIRLESIM GRUP ENERJI | 9.12 | -0.05 | -0.55 % | 42.204.753,42 | 9.17 | 9.2 | 9.1 |
| BIGTK | BIG MEDYA TEKNOLOJI | 216.9 | 1.70 | 0.79 % | 104.655.425,40 | 215.20 | 224.3 | 213 |
| BIMAS | BIM MAGAZALAR | 743 | 16.50 | 2.27 % | 2.695.648.188,00 | 726.50 | 745 | 724 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.13 | 0.39 | 2.33 % | 114.402.241,71 | 16.74 | 17.65 | 16.67 |
| BIZIM | BIZIM MAGAZALARI | 26.72 | 0.36 | 1.37 % | 7.277.968,64 | 26.36 | 26.88 | 26.42 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.5 | 0.01 | 0.67 % | 25.260.548,94 | 1.49 | 1.51 | 1.48 |
| BORLS | BORLEASE OTOMOTIV | 3.63 | 0.33 | 10.00 % | 92.393.311,70 | 3.30 | 3.63 | 3.38 |
| BYDNR | BAYDONER RESTORANLARI | 41.04 | 1.02 | 2.55 % | 24.536.593,62 | 40.02 | 42.5 | 39.3 |
| CANTE | CAN2 TERMIK | 1.65 | -0.01 | -0.60 % | 670.740.938,11 | 1.66 | 1.67 | 1.63 |
| CATES | CATES ELEKTRIK | 44.16 | -0.54 | -1.21 % | 54.265.854,38 | 44.70 | 45.4 | 44.08 |
| CEOEM | CEO EVENT MEDYA | 22.52 | 0.00 | 0.00 % | 28.216.632,32 | 22.52 | 22.8 | 22.2 |
| CLEBI | CELEBI | 1835 | -7.00 | -0.38 % | 85.722.059,00 | 1842.00 | 1843 | 1805 |
| CRFSA | CARREFOURSA | 158 | 1.00 | 0.64 % | 183.738.640,00 | 157.00 | 161.5 | 154 |
| CWENE | CW ENERJI | 32.06 | 0.76 | 2.43 % | 1.204.191.774,62 | 31.30 | 33.22 | 30.98 |
| DAPGM | DAP GAYRIMENKUL | 11.64 | -0.69 | -5.60 % | 725.925.402,24 | 12.33 | 12.18 | 11.4 |
| DCTTR | DCT TRADING DIS TICARET | 10.97 | 0.61 | 5.89 % | 258.841.375,56 | 10.36 | 11.14 | 10.14 |
| DOAS | DOGUS OTOMOTIV | 202.6 | 6.10 | 3.10 % | 707.504.225,90 | 196.50 | 204.3 | 200 |
| DOCO | DO-CO | 9620 | 87.50 | 0.92 % | 107.474.372,50 | 9532.50 | 9830 | 9557.5 |
| EBEBK | EBEBEK MAGAZACILIK | 64.3 | -0.15 | -0.23 % | 14.667.977,50 | 64.45 | 64.45 | 63.5 |
| ECOGR | ECOGREEN ENERJI | 35 | -0.94 | -2.62 % | 166.084.545,78 | 35.94 | 35.96 | 34.7 |
| EDIP | EDIP GAYRIMENKUL | 35.34 | -0.30 | -0.84 % | 13.023.986,16 | 35.64 | 35.9 | 35.1 |
| ENDAE | ENDA ENERJI HOLDING | 15.9 | -0.40 | -2.45 % | 50.662.637,69 | 16.30 | 16.32 | 15.88 |
| ENERY | ENERYA ENERJI | 8.82 | 0.20 | 2.32 % | 383.336.252,73 | 8.62 | 8.99 | 8.58 |
| ENJSA | ENERJISA ENERJI | 122.6 | 0.60 | 0.49 % | 283.056.926,00 | 122.00 | 123 | 121.6 |
| ENKAI | ENKA INSAAT | 94.8 | -0.25 | -0.26 % | 625.285.181,95 | 95.05 | 95.5 | 94.05 |
| ENTRA | IC ENTERRA YEN. ENERJI | 11.14 | -0.30 | -2.62 % | 117.653.281,90 | 11.44 | 11.45 | 11.13 |
| ESEN | ESENBOGA ELEKTRIK | 3.93 | 0.07 | 1.81 % | 135.845.564,47 | 3.86 | 3.96 | 3.83 |
| ETILR | ETILER GIDA | 3.97 | 0.00 | 0.00 % | 13.506.992,24 | 3.97 | 4 | 3.93 |
| FENER | FENERBAHCE FUTBOL | 2.75 | -0.09 | -3.17 % | 287.468.404,52 | 2.84 | 2.78 | 2.71 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 11.17 | -0.12 | -1.06 % | 4.867.585,36 | 11.29 | 11.3 | 10.86 |
| GENIL | GEN ILAC | 10.3 | -0.15 | -1.44 % | 233.994.977,69 | 10.45 | 10.54 | 10.1 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 49.52 | 0.00 | 0.00 % | 322.677.121,51 | 49.52 | 50.5 | 48.78 |
| GLRMK | GULERMAK AGIR SANAYI | 242.6 | 21.40 | 9.67 % | 6.471.061.191,90 | 221.20 | 243.3 | 230.3 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 315.75 | -2.75 | -0.86 % | 145.440.031,50 | 318.50 | 318.75 | 312.25 |
| GSDDE | GSD DENIZCILIK | 9.97 | 0.17 | 1.73 % | 14.850.438,98 | 9.80 | 10.02 | 9.75 |
| GSRAY | GALATASARAY SPORTIF | 1.14 | 0.05 | 4.59 % | 208.257.957,05 | 1.09 | 1.14 | 1.1 |
| GWIND | GALATA WIND ENERJI | 27.72 | -0.60 | -2.12 % | 164.342.586,90 | 28.32 | 28.6 | 27.7 |
| HOROZ | HOROZ LOJISTIK | 58 | 0.20 | 0.35 % | 35.185.244,20 | 57.80 | 59.6 | 57.65 |
| HRKET | HAREKET PROJE TASIMACILIGI | 63.45 | 0.35 | 0.55 % | 29.049.355,50 | 63.10 | 63.8 | 62.7 |
| HURGZ | HURRIYET GZT. | 5.71 | -0.07 | -1.21 % | 15.174.277,93 | 5.78 | 5.8 | 5.67 |
| IHGZT | IHLAS GAZETECILIK | 1.43 | 0.00 | 0.00 % | 20.807.111,89 | 1.43 | 1.45 | 1.42 |
| IHLGM | IHLAS GAYRIMENKUL | 2.04 | 0.00 | 0.00 % | 17.154.564,01 | 2.04 | 2.04 | 2.01 |
| INTEM | INTEMA | 276.75 | 1.75 | 0.64 % | 34.402.471,50 | 275.00 | 279 | 273.25 |
| IZENR | IZDEMIR ENERJI | 9.53 | 0.04 | 0.42 % | 1.811.323.773,90 | 9.49 | 10.32 | 9.34 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 61.5 | 0.85 | 1.40 % | 64.810.484,10 | 60.65 | 61.7 | 60.45 |
| KONTR | KONTROLMATIK TEKNOLOJI | 8.8 | 0.80 | 10.00 % | 706.804.524,12 | 8.00 | 8.8 | 7.96 |
| KOTON | KOTON MAGAZACILIK | 15.03 | 0.04 | 0.27 % | 24.351.715,23 | 14.99 | 15.1 | 14.92 |
| KUYAS | KUYAS YATIRIM | 84.25 | -1.30 | -1.52 % | 986.093.709,45 | 85.55 | 87.9 | 82.25 |
| LIDER | LDR TURIZM | 144.5 | 11.00 | 8.24 % | 156.896.227,40 | 133.50 | 144.8 | 133.4 |
| LKMNH | LOKMAN HEKIM SAGLIK | 15.23 | -0.07 | -0.46 % | 14.269.135,42 | 15.30 | 15.38 | 15.15 |
| LYDYE | LYDIA YESIL ENERJI | 16035 | -172.50 | -1.06 % | 14.044.652,50 | 16207.50 | 16207.5 | 16025 |
| MAALT | MARMARIS ALTINYUNUS | 1302 | 36.00 | 2.84 % | 181.109.571,00 | 1266.00 | 1325 | 1246 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 37.42 | -0.02 | -0.05 % | 121.100.384,94 | 37.44 | 38.14 | 36.86 |
| MAGEN | MARGUN ENERJI | 61.6 | 2.80 | 4.76 % | 571.541.763,00 | 58.80 | 61.65 | 58.4 |
| MARTI | MARTI OTEL | 2.02 | -0.05 | -2.42 % | 506.829.682,91 | 2.07 | 2.09 | 1.9 |
| MAVI | MAVI GIYIM | 42.8 | 0.04 | 0.09 % | 182.973.489,52 | 42.76 | 42.96 | 42.04 |
| MEPET | METRO PETROL VE TESISLERI | 23.8 | -0.34 | -1.41 % | 8.741.568,02 | 24.14 | 24.28 | 23.3 |
| MERIT | MERIT TURIZM | 16.06 | -0.22 | -1.35 % | 36.834.052,49 | 16.28 | 16.4 | 15.95 |
| MGROS | MIGROS TICARET | 644.5 | 17.00 | 2.71 % | 1.343.351.788,50 | 627.50 | 648.5 | 624 |
| MOGAN | MOGAN ENERJI | 15.01 | -0.16 | -1.05 % | 634.756.256,77 | 15.17 | 15.47 | 14.5 |
| MOPAS | MOPAS MARKETCILIK | 41.76 | -0.24 | -0.57 % | 227.625.624,54 | 42.00 | 43.3 | 41.5 |
| MPARK | MLP SAGLIK | 436.25 | 0.25 | 0.06 % | 158.759.809,00 | 436.00 | 442.5 | 432.5 |
| NATEN | NATUREL ENERJI | 7.4 | 0.05 | 0.68 % | 32.904.193,80 | 7.35 | 7.47 | 7.32 |
| NTGAZ | NATURELGAZ | 12 | -0.04 | -0.33 % | 46.186.034,32 | 12.04 | 12.15 | 11.88 |
| ODAS | ODAS ELEKTRIK | 6.79 | 0.25 | 3.82 % | 749.753.334,00 | 6.54 | 6.86 | 6.45 |
| ORGE | ORGE ENERJI ELEKTRIK | 77.4 | 0.65 | 0.85 % | 57.178.499,90 | 76.75 | 77.75 | 75.85 |
| PAMEL | PAMEL ELEKTRIK | 83.35 | 0.00 | 0.00 % | 5.900.250,10 | 83.35 | 84.3 | 82.75 |
| PASEU | PASIFIK EURASIA LOJISTIK | 120.3 | 7.00 | 6.18 % | 678.843.962,70 | 113.30 | 122 | 113.5 |
| PGSUS | PEGASUS | 185.9 | -0.10 | -0.05 % | 2.302.111.801,50 | 186.00 | 186.6 | 183.5 |
| PKENT | PETROKENT TURIZM | 157.9 | 0.90 | 0.57 % | 38.065.991,20 | 157.00 | 158.8 | 154.7 |
| PSDTC | PERGAMON DIS TICARET | 124 | -0.70 | -0.56 % | 4.673.633,10 | 124.70 | 125.2 | 123 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 172.4 | 1.40 | 0.82 % | 86.786.817,30 | 171.00 | 173.4 | 169.9 |
| RYSAS | REYSAS LOJISTIK | 21.94 | 0.36 | 1.67 % | 166.420.837,46 | 21.58 | 21.96 | 21.12 |
| SANEL | SANEL MUHENDISLIK | 33.74 | -0.18 | -0.53 % | 10.183.331,70 | 33.92 | 33.94 | 33.12 |
| SANKO | SANKO PAZARLAMA | 20.26 | -0.06 | -0.30 % | 9.221.307,60 | 20.32 | 20.76 | 20.08 |
| SELEC | SELCUK ECZA DEPOSU | 85.25 | -0.10 | -0.12 % | 42.870.035,80 | 85.35 | 85.8 | 84.05 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 274.5 | 2.25 | 0.83 % | 10.387.893,75 | 272.25 | 275 | 266 |
| SMRTG | SMART GUNES ENERJISI TEK. | 7.2 | 0.33 | 4.80 % | 231.617.697,94 | 6.87 | 7.32 | 6.83 |
| SOKM | SOK MARKETLER TICARET | 53.9 | 0.80 | 1.51 % | 157.043.607,95 | 53.10 | 54.25 | 52.95 |
| SONME | SONMEZ FILAMENT | 139.3 | -1.70 | -1.21 % | 3.096.253,10 | 141.00 | 141.6 | 137.5 |
| TABGD | TAB GIDA | 250.75 | 8.55 | 3.53 % | 180.183.404,10 | 242.20 | 251.75 | 242.1 |
| TATEN | TATLIPINAR ENERJI URETIM | 13.09 | -0.17 | -1.28 % | 172.874.441,58 | 13.26 | 13.33 | 13 |
| TCELL | TURKCELL | 112.9 | 1.70 | 1.53 % | 1.362.159.200,50 | 111.20 | 113.6 | 110 |
| TEKTU | TEK-ART TURIZM | 10.09 | 0.21 | 2.13 % | 159.493.813,13 | 9.88 | 10.25 | 9.75 |
| TGSAS | TGS DIS TICARET | 160.7 | -2.30 | -1.41 % | 24.268.410,90 | 163.00 | 163.1 | 160.2 |
| THYAO | TURK HAVA YOLLARI | 318.75 | 1.75 | 0.55 % | 9.214.993.267,75 | 317.00 | 319.5 | 313.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 22.12 | -0.22 | -0.98 % | 62.186.933,92 | 22.34 | 22.6 | 21.92 |
| TLMAN | TRABZON LIMAN | 89.4 | -0.75 | -0.83 % | 17.885.263,10 | 90.15 | 90.4 | 88.75 |
| TNZTP | TAPDI TINAZTEPE | 22.56 | 0.04 | 0.18 % | 115.619.454,68 | 22.52 | 22.84 | 22.04 |
| TSPOR | TRABZONSPOR SPORTIF | 0.99 | 0.02 | 2.06 % | 248.516.689,92 | 0.97 | 1 | 0.96 |
| TTKOM | TURK TELEKOM | 61.55 | 0.55 | 0.90 % | 679.029.329,50 | 61.00 | 61.85 | 60 |
| TUREX | TUREKS TURIZM TASIMACILIK | 7.97 | -0.06 | -0.75 % | 159.966.932,13 | 8.03 | 8.06 | 7.85 |
| TURGG | TURKER PROJE GAYRIMENKUL | 30.18 | -0.06 | -0.20 % | 6.933.876,94 | 30.24 | 30.68 | 29.88 |
| UCAYM | UCAY MUHENDISLIK | 28.14 | 0.62 | 2.25 % | 370.301.726,92 | 27.52 | 28.6 | 27.28 |
| ULAS | ULASLAR TURIZM YAT. | 31.68 | -0.32 | -1.00 % | 27.945.371,16 | 32.00 | 31.76 | 30.18 |
| VAKKO | VAKKO TEKSTIL | 91.35 | -0.65 | -0.71 % | 60.150.984,00 | 92.00 | 92.3 | 90.05 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 23.02 | 0.60 | 2.68 % | 79.125.351,44 | 22.42 | 24.28 | 22.4 |
| YEOTK | YEO TEKNOLOJI ENERJI | 51.5 | 0.80 | 1.58 % | 278.671.611,00 | 50.70 | 52.05 | 50.45 |
| ZOREN | ZORLU ENERJI | 2.87 | -0.01 | -0.35 % | 103.629.244,03 | 2.88 | 2.89 | 2.84 |
Borsa İstanbul Endeksleri
...
...
...
...
...