XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
10153.92
En Düşük
10126.52
En Yüksek
10247.29
Önceki Kapanış
10016.32
Hacim(TL)
17,451,920,000
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 | 1.47 | 0.07 | 5.00 % | 9.287.022,82 | 1.40 | 1.49 | 1.42 |
| ADESE | ADESE GAYRIMENKUL | 0.52 | 0.02 | 4.00 % | 25.713.471,20 | 0.50 | 0.53 | 0.51 |
| AHGAZ | AHLATCI DOGALGAZ | 47.3 | 0.20 | 0.42 % | 57.578.811,24 | 47.10 | 48 | 46.94 |
| AKENR | AKENERJI | 6.98 | 0.25 | 3.71 % | 9.730.646,63 | 6.73 | 7.05 | 6.75 |
| AKFIS | AKFEN INSAAT | 14.24 | 0.20 | 1.42 % | 106.059.147,05 | 14.04 | 15.05 | 13.8 |
| AKFYE | AKFEN YEN. ENERJI | 3 | 0.06 | 2.04 % | 46.284.163,20 | 2.94 | 3.03 | 2.93 |
| AKSEN | AKSA ENERJI | 68.25 | 0.75 | 1.11 % | 64.674.748,35 | 67.50 | 69.5 | 67.65 |
| AKSUE | AKSU ENERJI | 14 | 1.27 | 9.98 % | 8.559.156,53 | 12.73 | 14 | 13.5 |
| ALFAS | ALFA SOLAR ENERJI | 24 | 1.00 | 4.35 % | 30.888.169,78 | 23.00 | 24.28 | 23.04 |
| ANELE | ANEL ELEKTRIK | 6.08 | 0.39 | 6.85 % | 53.779.033,67 | 5.69 | 6.09 | 5.74 |
| ARASE | DOGU ARAS ENERJI | 76.8 | -0.20 | -0.26 % | 6.165.895,75 | 77.00 | 79 | 76.35 |
| ARFYE | ARF BIO YENILENEBILIR ENERJI | 9.26 | 0.52 | 5.95 % | 16.810.040,91 | 8.74 | 9.33 | 8.79 |
| ARZUM | ARZUM EV ALETLERI | 1.02 | 0.02 | 2.00 % | 2.758.324,91 | 1.00 | 1.05 | 1.01 |
| ATATR | ATA TURIZM | 4.49 | 0.30 | 7.16 % | 59.724.625,11 | 4.19 | 4.6 | 4.28 |
| AVTUR | AVRASYA PETROL VE TUR. | 7.91 | -0.03 | -0.38 % | 833.417,21 | 7.94 | 7.93 | 7.57 |
| AYCES | ALTINYUNUS CESME | 332.25 | 23.75 | 7.70 % | 9.312.318,25 | 308.50 | 335.75 | 310.25 |
| AYDEM | AYDEM ENERJI | 22.82 | 0.12 | 0.53 % | 25.354.934,26 | 22.70 | 23.7 | 22.48 |
| AYEN | AYEN ENERJI | 24.58 | 0.02 | 0.08 % | 2.951.004,14 | 24.56 | 25.12 | 24.48 |
| BESTE | BEST BRANDS ENERJI | 16 | 0.80 | 5.26 % | 54.000.212,38 | 15.20 | 16.11 | 15.24 |
| BEYAZ | BEYAZ FILO | 14.1 | 0.56 | 4.14 % | 3.143.647,28 | 13.54 | 14.14 | 13.54 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 2.77 | 0.08 | 2.97 % | 2.468.204,14 | 2.69 | 2.81 | 2.72 |
| BIGEN | BIRLESIM GRUP ENERJI | 5.63 | 0.51 | 9.96 % | 41.762.131,25 | 5.12 | 5.63 | 5.19 |
| BIGTK | BIG MEDYA TEKNOLOJI | 37.86 | 3.44 | 9.99 % | 26.994.787,80 | 34.42 | 37.86 | 34.9 |
| BIMAS | BIM MAGAZALAR | 373.5 | 1.00 | 0.27 % | 1.193.024.237,25 | 372.50 | 378.75 | 371.25 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 11.09 | 0.54 | 5.12 % | 25.641.488,83 | 10.55 | 11.15 | 10.58 |
| BIZIM | BIZIM MAGAZALARI | 16.3 | 0.36 | 2.26 % | 1.975.862,01 | 15.94 | 17.53 | 15.85 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.25 | 0.04 | 3.31 % | 44.446.550,59 | 1.21 | 1.28 | 1.2 |
| BORLS | BORLEASE OTOMOTIV | 1.85 | 0.10 | 5.71 % | 32.717.820,37 | 1.75 | 1.92 | 1.78 |
| BYDNR | BAYDONER RESTORANLARI | 15.33 | 0.41 | 2.75 % | 3.449.182,66 | 14.92 | 15.68 | 15.17 |
| CANTE | CAN2 TERMIK | 0.99 | 0.03 | 3.13 % | 110.654.715,87 | 0.96 | 1 | 0.97 |
| CATES | CATES ELEKTRIK | 27.36 | 2.48 | 9.97 % | 4.542.662,88 | 24.88 | 27.36 | 27.36 |
| CEOEM | CEO EVENT MEDYA | 17.48 | 0.36 | 2.10 % | 4.581.018,79 | 17.12 | 17.7 | 17.02 |
| CITAS | CITLEKCI MAGAZACILIK GIDA | 107.3 | 8.30 | 8.38 % | 217.784.676,30 | 99.00 | 108.9 | 100 |
| CLEBI | CELEBI | 1279 | 59.00 | 4.84 % | 27.108.036,00 | 1220.00 | 1291 | 1228 |
| CRFSA | CARREFOURSA | 144.6 | 11.30 | 8.48 % | 89.154.443,70 | 133.30 | 145.8 | 134.2 |
| CWENE | CW ENERJI | 17.36 | 1.00 | 6.11 % | 206.487.257,02 | 16.36 | 17.8 | 16.91 |
| DAGI | DAGI GIYIM | 6.5 | 0.17 | 2.69 % | 7.254.764,11 | 6.33 | 6.59 | 6.33 |
| DAPGM | DAP GAYRIMENKUL | 2.29 | 0.15 | 7.01 % | 70.167.349,39 | 2.14 | 2.35 | 2.15 |
| DCTTR | DCT TRADING DIS TICARET | 3.96 | 0.05 | 1.28 % | 16.051.762,06 | 3.91 | 4.08 | 3.92 |
| DOAS | DOGUS OTOMOTIV | 131.4 | 0.00 | 0.00 % | 137.794.649,60 | 131.40 | 134 | 131.3 |
| DOCO | DO-CO | 12285 | 85.00 | 0.70 % | 30.664.677,50 | 12200.00 | 12692.5 | 12107.5 |
| EBEBK | EBEBEK MAGAZACILIK | 79 | 0.25 | 0.32 % | 7.083.507,45 | 78.75 | 79.85 | 78.75 |
| ECOGR | ECOGREEN ENERJI | 19.44 | 0.34 | 1.78 % | 15.423.738,11 | 19.10 | 19.76 | 19.17 |
| EDIP | EDIP GAYRIMENKUL | 24 | 0.60 | 2.56 % | 4.816.747,54 | 23.40 | 24.08 | 23.48 |
| EKIM | EKIM TURIZM | 15.39 | 0.44 | 2.94 % | 33.147.078,00 | 14.95 | 15.71 | 15 |
| ENDAE | ENDA ENERJI HOLDING | 10.64 | 0.52 | 5.14 % | 7.187.964,47 | 10.12 | 10.75 | 10.17 |
| ENERY | ENERYA ENERJI | 14.25 | 0.06 | 0.42 % | 92.384.294,31 | 14.19 | 14.35 | 14.2 |
| ENJSA | ENERJISA ENERJI | 119.5 | 0.90 | 0.76 % | 127.967.924,30 | 118.60 | 121.6 | 119.3 |
| ENKAI | ENKA INSAAT | 81.65 | 0.40 | 0.49 % | 380.583.895,85 | 81.25 | 82 | 80.85 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.91 | 0.04 | 0.82 % | 41.924.016,83 | 4.87 | 5.08 | 4.8 |
| ESEN | ESENBOGA ELEKTRIK | 2.03 | 0.06 | 3.05 % | 19.794.710,20 | 1.97 | 2.06 | 1.97 |
| ETILR | ETILER GIDA | 6.62 | 0.21 | 3.28 % | 9.226.556,81 | 6.41 | 6.67 | 6.37 |
| FENER | FENERBAHCE FUTBOL | 2.07 | 0.08 | 4.02 % | 85.662.187,71 | 1.99 | 2.13 | 2.06 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.15 | 0.50 | 5.18 % | 7.360.786,44 | 9.65 | 10.6 | 9.83 |
| GENIL | GEN ILAC | 4.36 | 0.34 | 8.46 % | 110.366.314,15 | 4.02 | 4.39 | 4.06 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 35.58 | 0.02 | 0.06 % | 140.635.023,76 | 35.56 | 36.6 | 34.92 |
| GLRMK | GULERMAK AGIR SANAYI | 119.3 | -0.50 | -0.42 % | 112.412.452,20 | 119.80 | 123.1 | 118.9 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 281.25 | 4.00 | 1.44 % | 29.484.535,50 | 277.25 | 292.75 | 277.25 |
| GSDDE | GSD DENIZCILIK | 10.69 | -0.11 | -1.02 % | 13.357.303,96 | 10.80 | 10.98 | 10.68 |
| GSRAY | GALATASARAY SPORTIF | 0.77 | 0.01 | 1.32 % | 34.626.293,80 | 0.76 | 0.78 | 0.76 |
| GWIND | GALATA WIND ENERJI | 17.9 | -0.05 | -0.28 % | 23.114.177,01 | 17.95 | 18.35 | 17.87 |
| HOROZ | HOROZ LOJISTIK | 37.58 | 1.02 | 2.79 % | 9.586.752,20 | 36.56 | 38.18 | 36.72 |
| HRKET | HAREKET PROJE TASIMACILIGI | 7.56 | 0.39 | 5.44 % | 72.242.220,71 | 7.17 | 7.63 | 7.25 |
| HURGZ | HURRIYET GZT. | 3.79 | 0.12 | 3.27 % | 3.737.384,42 | 3.67 | 3.9 | 3.69 |
| IHGZT | IHLAS GAZETECILIK | 0.8 | 0.02 | 2.56 % | 4.139.413,99 | 0.78 | 0.81 | 0.78 |
| IHLGM | IHLAS GAYRIMENKUL | 0.97 | 0.01 | 1.04 % | 6.153.123,06 | 0.96 | 1 | 0.96 |
| INTEM | INTEMA | 171.8 | 7.70 | 4.69 % | 6.380.943,60 | 164.10 | 175.5 | 164.1 |
| IZENR | IZDEMIR ENERJI | 3.84 | 0.24 | 6.67 % | 23.299.386,37 | 3.60 | 3.89 | 3.61 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 49.96 | 1.26 | 2.59 % | 38.481.337,04 | 48.70 | 50.7 | 48.78 |
| KOTON | KOTON MAGAZACILIK | 8.71 | 0.18 | 2.11 % | 3.332.750,77 | 8.53 | 8.79 | 8.53 |
| KUYAS | KUYAS YATIRIM | 8.81 | 0.57 | 6.92 % | 108.689.160,37 | 8.24 | 8.92 | 8.33 |
| LIDER | LDR TURIZM | 7.43 | 0.58 | 8.47 % | 23.961.754,82 | 6.85 | 7.45 | 7 |
| LKMNH | LOKMAN HEKIM SAGLIK | 10.82 | 0.17 | 1.60 % | 4.335.612,70 | 10.65 | 10.92 | 10.65 |
| LYDYE | LYDIA YESIL ENERJI | 1842 | 167.00 | 9.97 % | 62.597.993,00 | 1675.00 | 1842 | 1570 |
| MAALT | MARMARIS ALTINYUNUS | 733.5 | 37.50 | 5.39 % | 10.351.219,50 | 696.00 | 740 | 710 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 24.98 | -0.22 | -0.87 % | 4.288.912,34 | 25.20 | 25.8 | 24.9 |
| MAGEN | MARGUN ENERJI | 5.13 | 0.31 | 6.43 % | 47.118.476,65 | 4.82 | 5.2 | 4.91 |
| MARTI | MARTI OTEL | 1.33 | 0.05 | 3.91 % | 54.588.218,58 | 1.28 | 1.36 | 1.29 |
| MASFN | MASFEN ENERJI | 35 | 0.20 | 0.57 % | 36.619.382,26 | 34.80 | 35.48 | 34.8 |
| MAVI | MAVI GIYIM | 36.08 | 0.50 | 1.41 % | 67.978.771,46 | 35.58 | 36.28 | 35.62 |
| MEPET | METRO PETROL VE TESISLERI | 15.89 | 0.41 | 2.65 % | 922.862,73 | 15.48 | 16 | 15 |
| MERIT | MERIT TURIZM | 12.74 | 0.08 | 0.63 % | 9.160.603,11 | 12.66 | 13.22 | 12.62 |
| METEN | METGUN ENERJI | 20.74 | 0.34 | 1.67 % | 53.951.616,20 | 20.40 | 20.78 | 20.44 |
| MGROS | MIGROS TICARET | 453 | -1.00 | -0.22 % | 326.330.127,00 | 454.00 | 458.25 | 450 |
| MOGAN | MOGAN ENERJI | 8.37 | 0.17 | 2.07 % | 41.534.485,53 | 8.20 | 8.46 | 8.25 |
| MOPAS | MOPAS MARKETCILIK | 15.18 | 0.16 | 1.07 % | 18.273.729,68 | 15.02 | 15.55 | 15.07 |
| MPARK | MLP SAGLIK | 433.5 | 29.50 | 7.30 % | 220.314.406,25 | 404.00 | 436 | 416 |
| NATEN | NATUREL ENERJI | 3.09 | 0.10 | 3.34 % | 10.843.373,99 | 2.99 | 3.13 | 3 |
| NTGAZ | NATURELGAZ | 9.02 | 0.03 | 0.33 % | 55.167.434,33 | 8.99 | 9.14 | 8.97 |
| ODAS | ODAS ELEKTRIK | 4.7 | 0.04 | 0.86 % | 69.606.165,27 | 4.66 | 4.8 | 4.67 |
| ORGE | ORGE ENERJI ELEKTRIK | 18.24 | -0.21 | -1.14 % | 49.903.541,54 | 18.45 | 18.81 | 18.17 |
| PAMEL | PAMEL ELEKTRIK | 40.66 | 1.36 | 3.46 % | 2.979.164,70 | 39.30 | 41.52 | 39.3 |
| PASEU | PASIFIK EURASIA LOJISTIK | 27.86 | 2.52 | 9.94 % | 61.192.080,10 | 25.34 | 27.86 | 26.52 |
| PGSUS | PEGASUS | 140.3 | 5.70 | 4.23 % | 886.493.630,90 | 134.60 | 141 | 137.4 |
| PKENT | PETROKENT TURIZM | 105.6 | 1.80 | 1.73 % | 15.147.627,30 | 103.80 | 108.4 | 104 |
| PSDTC | PERGAMON DIS TICARET | 64.45 | 3.60 | 5.92 % | 8.301.710,20 | 60.85 | 66.5 | 62 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 172.5 | -3.20 | -1.82 % | 142.015.209,70 | 175.70 | 179 | 172 |
| RYSAS | REYSAS LOJISTIK | 28.3 | -0.08 | -0.28 % | 140.331.390,44 | 28.38 | 29.66 | 28.12 |
| SANEL | SANEL MUHENDISLIK | 29.02 | -0.24 | -0.82 % | 2.212.275,06 | 29.26 | 29.68 | 28.22 |
| SANKO | SANKO PAZARLAMA | 21.28 | -0.20 | -0.93 % | 2.342.443,06 | 21.48 | 22.08 | 21.12 |
| SELEC | SELCUK ECZA DEPOSU | 72.8 | 0.65 | 0.90 % | 110.759.212,45 | 72.15 | 75.35 | 72.1 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 55.45 | 5.00 | 9.91 % | 8.342.599,67 | 50.45 | 55.45 | 49.6 |
| SMRTG | SMART GUNES ENERJISI TEK. | 3.95 | 0.15 | 3.95 % | 40.156.305,24 | 3.80 | 4.02 | 3.84 |
| SOKM | SOK MARKETLER TICARET | 53.85 | -0.45 | -0.83 % | 75.754.602,10 | 54.30 | 54.8 | 53.85 |
| SONME | SONMEZ FILAMENT | 97.5 | 2.05 | 2.15 % | 1.363.432,15 | 95.45 | 101 | 95.45 |
| SSAAT | SAAT VE SAAT SANAYI | 24.38 | 0.76 | 3.22 % | 31.207.170,80 | 23.62 | 24.94 | 23.22 |
| TABGD | TAB GIDA | 192 | -0.30 | -0.16 % | 62.565.864,80 | 192.30 | 194.8 | 190.5 |
| TATEN | TATLIPINAR ENERJI URETIM | 3.7 | 0.16 | 4.52 % | 16.417.340,28 | 3.54 | 3.74 | 3.6 |
| TCELL | TURKCELL | 94.05 | 0.10 | 0.11 % | 1.023.642.648,85 | 93.95 | 94.55 | 93.5 |
| TEKTU | TEK-ART TURIZM | 3.59 | 0.06 | 1.70 % | 6.654.659,06 | 3.53 | 3.67 | 3.57 |
| TGSAS | TGS DIS TICARET | 112.7 | 1.70 | 1.53 % | 17.696.612,50 | 111.00 | 114.4 | 110.6 |
| THYAO | TURK HAVA YOLLARI | 297.5 | 6.25 | 2.15 % | 8.058.237.807,75 | 291.25 | 304.75 | 297.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 11.55 | 0.41 | 3.68 % | 6.145.342,40 | 11.14 | 11.72 | 11.16 |
| TLMAN | TRABZON LIMAN | 55.7 | 0.70 | 1.27 % | 3.498.338,65 | 55.00 | 57 | 55.35 |
| TNZTP | TAPDI TINAZTEPE | 23.94 | 1.24 | 5.46 % | 22.691.111,70 | 22.70 | 24.02 | 22.9 |
| TSPOR | TRABZONSPOR SPORTIF | 0.78 | 0.02 | 2.63 % | 32.932.914,42 | 0.76 | 0.79 | 0.76 |
| TTKOM | TURK TELEKOM | 50.15 | 1.25 | 2.56 % | 549.871.920,37 | 48.90 | 50.25 | 49.4 |
| TUREX | TUREKS TURIZM TASIMACILIK | 5.4 | 0.11 | 2.08 % | 16.696.785,47 | 5.29 | 5.47 | 5.3 |
| TURGG | TURKER PROJE GAYRIMENKUL | 27.54 | 0.50 | 1.85 % | 3.411.198,18 | 27.04 | 28 | 27.22 |
| UCAYM | UCAY MUHENDISLIK | 11.52 | 0.39 | 3.50 % | 12.171.865,79 | 11.13 | 11.73 | 10.98 |
| ULAS | ULASLAR TURIZM YAT. | 11.85 | 0.53 | 4.68 % | 533.391,28 | 11.32 | 11.86 | 11 |
| VAKKO | VAKKO TEKSTIL | 49.62 | 0.60 | 1.22 % | 4.396.828,22 | 49.02 | 50.35 | 48.7 |
| VEYAS | TURKER VANGOLU ENERJI | 56.4 | 1.95 | 3.58 % | 8.094.941,45 | 54.45 | 57.7 | 55 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 11.47 | 1.04 | 9.97 % | 3.088.593,62 | 10.43 | 11.47 | 10.88 |
| YEOTK | YEO TEKNOLOJI ENERJI | 24.12 | -0.20 | -0.82 % | 165.771.858,76 | 24.32 | 25.24 | 23.86 |
| ZOREN | ZORLU ENERJI | 1.42 | 0.08 | 5.97 % | 88.309.050,38 | 1.34 | 1.44 | 1.36 |
Borsa İstanbul Endeksleri
...
...
...
...
...