XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12410.09
En Düşük
12367.55
En Yüksek
12436.51
Önceki Kapanış
12371.55
Hacim(TL)
65,897,310,000
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 | 2.77 | 0.06 | 2.21 % | 95.699.508,18 | 2.71 | 2.9 | 2.71 |
| ADESE | ADESE GAYRIMENKUL | 0.86 | -0.01 | -1.15 % | 77.169.758,01 | 0.87 | 0.89 | 0.86 |
| AHGAZ | AHLATCI DOGALGAZ | 33.86 | -0.04 | -0.12 % | 247.133.621,80 | 33.90 | 34.64 | 33.08 |
| AKENR | AKENERJI | 11.12 | 1.01 | 9.99 % | 85.312.481,30 | 10.11 | 11.12 | 10.34 |
| AKFIS | AKFEN INSAAT | 88.85 | -4.75 | -5.07 % | 391.679.635,55 | 93.60 | 94.6 | 85.4 |
| AKFYE | AKFEN YEN. ENERJI | 23.06 | -0.38 | -1.62 % | 167.118.327,70 | 23.44 | 24.1 | 23.02 |
| AKSEN | AKSA ENERJI | 86.25 | 2.45 | 2.92 % | 973.411.769,65 | 83.80 | 86.4 | 82 |
| AKSUE | AKSU ENERJI | 45.82 | -0.98 | -2.09 % | 81.478.438,66 | 46.80 | 46.84 | 44.84 |
| ALFAS | ALFA SOLAR ENERJI | 41.4 | 0.86 | 2.12 % | 77.145.803,18 | 40.54 | 41.56 | 40.22 |
| ANELE | ANEL ELEKTRIK | 138.8 | 0.90 | 0.65 % | 241.816.726,20 | 137.90 | 139.5 | 134 |
| ARASE | DOGU ARAS ENERJI | 114.6 | 10.40 | 9.98 % | 136.252.943,60 | 104.20 | 114.6 | 110.1 |
| ARZUM | ARZUM EV ALETLERI | 1.7 | 0.08 | 4.94 % | 93.980.694,63 | 1.62 | 1.78 | 1.61 |
| ATATR | ATA TURIZM | 15.11 | 0.61 | 4.21 % | 866.398.813,71 | 14.50 | 15.49 | 14.63 |
| AVTUR | AVRASYA PETROL VE TUR. | 13 | 0.58 | 4.67 % | 5.287.553,98 | 12.42 | 13.02 | 12.36 |
| AYCES | ALTINYUNUS CESME | 495 | 34.75 | 7.55 % | 323.196.291,50 | 460.25 | 503.5 | 459.25 |
| AYDEM | AYDEM ENERJI | 25.2 | -0.54 | -2.10 % | 379.628.994,78 | 25.74 | 27 | 24.88 |
| AYEN | AYEN ENERJI | 33.42 | 0.24 | 0.72 % | 15.701.413,40 | 33.18 | 33.8 | 33.1 |
| BESTE | BEST BRANDS ENERJI | 34 | 1.46 | 4.49 % | 820.979.976,18 | 32.54 | 35.78 | 32.26 |
| BEYAZ | BEYAZ FILO | 23.5 | -0.24 | -1.01 % | 11.940.265,06 | 23.74 | 24.1 | 23.44 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 6.14 | -0.07 | -1.13 % | 22.764.898,60 | 6.21 | 6.3 | 6.12 |
| BIGEN | BIRLESIM GRUP ENERJI | 132.4 | 6.40 | 5.08 % | 3.061.269.203,20 | 126.00 | 137.2 | 123.1 |
| BIGTK | BIG MEDYA TEKNOLOJI | 351 | 9.50 | 2.78 % | 718.718.046,75 | 341.50 | 360.75 | 311.75 |
| BIMAS | BIM MAGAZALAR | 374.75 | -1.75 | -0.46 % | 3.288.016.728,25 | 376.50 | 378.5 | 374.25 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.45 | 0.10 | 0.58 % | 76.616.072,73 | 17.35 | 17.68 | 17.03 |
| BIZIM | BIZIM MAGAZALARI | 24.24 | 0.38 | 1.59 % | 3.103.811,44 | 23.86 | 24.28 | 23.88 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.84 | -0.20 | -9.80 % | 661.439.157,82 | 2.04 | 2.07 | 1.84 |
| BORLS | BORLEASE OTOMOTIV | 4.23 | -0.05 | -1.17 % | 63.676.046,20 | 4.28 | 4.35 | 4.17 |
| BYDNR | BAYDONER RESTORANLARI | 38.78 | 0.78 | 2.05 % | 25.265.198,18 | 38.00 | 39 | 38.02 |
| CANTE | CAN2 TERMIK | 1.19 | 0.01 | 0.85 % | 179.565.627,56 | 1.18 | 1.2 | 1.18 |
| CATES | CATES ELEKTRIK | 51.95 | 1.90 | 3.80 % | 126.270.602,20 | 50.05 | 52.4 | 50.05 |
| CEOEM | CEO EVENT MEDYA | 24.12 | 0.16 | 0.67 % | 11.388.367,88 | 23.96 | 24.18 | 23.72 |
| CLEBI | CELEBI | 1509 | 34.00 | 2.31 % | 55.796.164,00 | 1475.00 | 1530 | 1481 |
| CRFSA | CARREFOURSA | 338.25 | 30.75 | 10.00 % | 1.771.560.267,50 | 307.50 | 338.25 | 308.25 |
| CWENE | CW ENERJI | 37 | -1.00 | -2.63 % | 6.601.296.724,50 | 38.00 | 38.96 | 36.82 |
| DAPGM | DAP GAYRIMENKUL | 8.63 | -0.02 | -0.23 % | 426.299.708,41 | 8.65 | 8.76 | 8.6 |
| DCTTR | DCT TRADING DIS TICARET | 7.48 | -0.12 | -1.58 % | 75.467.163,84 | 7.60 | 7.74 | 7.48 |
| DOAS | DOGUS OTOMOTIV | 171.2 | -3.30 | -1.89 % | 164.107.294,00 | 174.50 | 175 | 170.9 |
| DOCO | DO-CO | 11607.5 | 7.50 | 0.06 % | 70.028.275,00 | 11600.00 | 11715 | 11515 |
| EBEBK | EBEBEK MAGAZACILIK | 78.2 | -1.40 | -1.76 % | 35.640.255,85 | 79.60 | 79.85 | 77 |
| ECOGR | ECOGREEN ENERJI | 36.4 | 0.90 | 2.54 % | 129.810.299,44 | 35.50 | 36.4 | 35.48 |
| EDIP | EDIP GAYRIMENKUL | 35.82 | -2.04 | -5.39 % | 112.526.941,98 | 37.86 | 38.4 | 35.32 |
| ENDAE | ENDA ENERJI HOLDING | 19.25 | 0.85 | 4.62 % | 146.348.082,06 | 18.40 | 19.7 | 18.3 |
| ENERY | ENERYA ENERJI | 8.99 | -0.02 | -0.22 % | 446.823.711,05 | 9.01 | 9.15 | 8.71 |
| ENJSA | ENERJISA ENERJI | 106.2 | -1.20 | -1.12 % | 384.870.053,40 | 107.40 | 109.3 | 105.9 |
| ENKAI | ENKA INSAAT | 87.65 | 1.80 | 2.10 % | 1.292.897.751,00 | 85.85 | 87.7 | 85.85 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.71 | 0.08 | 1.73 % | 99.530.735,56 | 4.63 | 4.71 | 4.63 |
| ESEN | ESENBOGA ELEKTRIK | 3.47 | 0.08 | 2.36 % | 100.840.619,63 | 3.39 | 3.48 | 3.39 |
| ETILR | ETILER GIDA | 6.1 | 0.10 | 1.67 % | 36.085.231,75 | 6.00 | 6.18 | 5.96 |
| FENER | FENERBAHCE FUTBOL | 3.12 | -0.06 | -1.89 % | 251.799.468,47 | 3.18 | 3.2 | 3.11 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.67 | -0.02 | -0.19 % | 5.469.234,67 | 10.69 | 10.97 | 10.5 |
| GENIL | GEN ILAC | 10.93 | 0.06 | 0.55 % | 583.080.714,23 | 10.87 | 11.05 | 10.54 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 84.5 | 3.10 | 3.81 % | 749.532.582,85 | 81.40 | 85.2 | 81.55 |
| GLRMK | GULERMAK AGIR SANAYI | 179 | -4.10 | -2.24 % | 1.140.068.703,40 | 183.10 | 185 | 177.1 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 348 | -2.25 | -0.64 % | 202.652.213,75 | 350.25 | 358.5 | 344.5 |
| GSDDE | GSD DENIZCILIK | 13.2 | 0.12 | 0.92 % | 48.605.705,89 | 13.08 | 13.25 | 12.93 |
| GSRAY | GALATASARAY SPORTIF | 1.02 | -0.01 | -0.97 % | 83.336.292,10 | 1.03 | 1.03 | 1.01 |
| GWIND | GALATA WIND ENERJI | 22.94 | -0.04 | -0.17 % | 61.608.212,04 | 22.98 | 23.12 | 22.94 |
| HOROZ | HOROZ LOJISTIK | 66.2 | 3.40 | 5.41 % | 237.806.391,05 | 62.80 | 67.1 | 62.05 |
| HRKET | HAREKET PROJE TASIMACILIGI | 99.7 | 7.45 | 8.08 % | 823.066.968,60 | 92.25 | 101.4 | 90.85 |
| HURGZ | HURRIYET GZT. | 7.68 | -0.10 | -1.29 % | 63.922.934,58 | 7.78 | 8.04 | 7.63 |
| IHGZT | IHLAS GAZETECILIK | 1.17 | -0.01 | -0.85 % | 11.717.106,77 | 1.18 | 1.19 | 1.16 |
| IHLGM | IHLAS GAYRIMENKUL | 1.57 | -0.01 | -0.63 % | 32.686.586,12 | 1.58 | 1.59 | 1.55 |
| INTEM | INTEMA | 258.5 | 0.25 | 0.10 % | 13.540.124,50 | 258.25 | 262.25 | 258 |
| IZENR | IZDEMIR ENERJI | 8.47 | -0.16 | -1.85 % | 186.037.003,57 | 8.63 | 8.65 | 8.44 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 58.25 | -0.10 | -0.17 % | 58.394.464,30 | 58.35 | 58.55 | 57.95 |
| KOTON | KOTON MAGAZACILIK | 12.46 | -0.23 | -1.81 % | 40.656.882,22 | 12.69 | 12.53 | 12.38 |
| KUYAS | KUYAS YATIRIM | 64.1 | -1.50 | -2.29 % | 175.702.799,30 | 65.60 | 66 | 63.95 |
| LIDER | LDR TURIZM | 44.26 | -3.90 | -8.10 % | 1.225.660.328,40 | 48.16 | 46.5 | 43.9 |
| LKMNH | LOKMAN HEKIM SAGLIK | 13.66 | 0.08 | 0.59 % | 14.110.588,50 | 13.58 | 13.69 | 13.48 |
| LYDYE | LYDIA YESIL ENERJI | 13292.5 | -717.50 | -5.12 % | 43.054.437,50 | 14010.00 | 14907.5 | 13292.5 |
| MAALT | MARMARIS ALTINYUNUS | 1043 | 61.00 | 6.21 % | 133.015.796,00 | 982.00 | 1059 | 984.5 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 33.82 | -1.02 | -2.93 % | 58.695.392,18 | 34.84 | 34.4 | 32.16 |
| MAGEN | MARGUN ENERJI | 35.62 | 0.92 | 2.65 % | 525.426.562,76 | 34.70 | 36 | 34.36 |
| MARTI | MARTI OTEL | 1.41 | -0.01 | -0.70 % | 32.130.076,55 | 1.42 | 1.43 | 1.4 |
| MAVI | MAVI GIYIM | 38.22 | -0.54 | -1.39 % | 155.563.212,70 | 38.76 | 38.98 | 38.22 |
| MEPET | METRO PETROL VE TESISLERI | 19.6 | 1.23 | 6.70 % | 8.920.129,92 | 18.37 | 19.85 | 18.1 |
| MERIT | MERIT TURIZM | 16.38 | -0.50 | -2.96 % | 71.875.933,43 | 16.88 | 17.14 | 16.36 |
| MGROS | MIGROS TICARET | 555 | 3.00 | 0.54 % | 3.066.857.652,00 | 552.00 | 563 | 550 |
| MOGAN | MOGAN ENERJI | 19.96 | -0.02 | -0.10 % | 276.037.302,38 | 19.98 | 20.92 | 19.75 |
| MOPAS | MOPAS MARKETCILIK | 27.96 | 0.36 | 1.30 % | 46.325.203,24 | 27.60 | 28.08 | 27.68 |
| MPARK | MLP SAGLIK | 438.25 | 8.25 | 1.92 % | 429.926.998,50 | 430.00 | 439.25 | 424.75 |
| NATEN | NATUREL ENERJI | 5.62 | 0.11 | 2.00 % | 72.693.479,95 | 5.51 | 5.75 | 5.55 |
| NTGAZ | NATURELGAZ | 10.89 | 0.70 | 6.87 % | 83.760.765,38 | 10.19 | 11.07 | 10.2 |
| ODAS | ODAS ELEKTRIK | 7.49 | -0.01 | -0.13 % | 324.260.196,56 | 7.50 | 7.62 | 7.36 |
| ORGE | ORGE ENERJI ELEKTRIK | 110.7 | 10.00 | 9.93 % | 184.861.824,80 | 100.70 | 110.7 | 106.8 |
| PAMEL | PAMEL ELEKTRIK | 79.95 | -2.15 | -2.62 % | 17.516.247,95 | 82.10 | 82.1 | 79.75 |
| PASEU | PASIFIK EURASIA LOJISTIK | 169 | 14.00 | 9.03 % | 3.428.405.218,60 | 155.00 | 169 | 152.3 |
| PGSUS | PEGASUS | 151.7 | -0.50 | -0.33 % | 1.227.008.196,70 | 152.20 | 153.3 | 150.6 |
| PKENT | PETROKENT TURIZM | 127.9 | 2.80 | 2.24 % | 51.822.293,60 | 125.10 | 134 | 125.7 |
| PSDTC | PERGAMON DIS TICARET | 148.1 | -3.60 | -2.37 % | 43.529.159,60 | 151.70 | 155.6 | 147.5 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 209.4 | 9.40 | 4.70 % | 997.767.010,70 | 200.00 | 210 | 200.5 |
| RYSAS | REYSAS LOJISTIK | 23.88 | -0.72 | -2.93 % | 60.349.066,52 | 24.60 | 24.8 | 23.64 |
| SANEL | SANEL MUHENDISLIK | 60.45 | 0.20 | 0.33 % | 30.857.269,85 | 60.25 | 62.15 | 57.5 |
| SANKO | SANKO PAZARLAMA | 18.7 | 0.08 | 0.43 % | 3.614.260,81 | 18.62 | 18.89 | 18.59 |
| SELEC | SELCUK ECZA DEPOSU | 251 | 4.50 | 1.83 % | 630.438.064,35 | 246.50 | 253.25 | 244.5 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 259.25 | 0.75 | 0.29 % | 16.864.953,25 | 258.50 | 265 | 250 |
| SMRTG | SMART GUNES ENERJISI TEK. | 10.55 | 0.10 | 0.96 % | 184.661.788,23 | 10.45 | 10.71 | 10.36 |
| SOKM | SOK MARKETLER TICARET | 52.7 | -0.05 | -0.09 % | 227.649.386,65 | 52.75 | 53.8 | 52.5 |
| SONME | SONMEZ FILAMENT | 139.6 | 0.40 | 0.29 % | 7.738.642,30 | 139.20 | 144.3 | 133.6 |
| TABGD | TAB GIDA | 262 | 2.00 | 0.77 % | 236.380.789,25 | 260.00 | 264 | 256 |
| TATEN | TATLIPINAR ENERJI URETIM | 8.56 | 0.02 | 0.23 % | 223.000.584,35 | 8.54 | 8.8 | 8.48 |
| TCELL | TURKCELL | 104.1 | 1.00 | 0.97 % | 3.677.899.226,70 | 103.10 | 105.4 | 103.2 |
| TEKTU | TEK-ART TURIZM | 7.69 | 0.03 | 0.39 % | 35.518.772,41 | 7.66 | 7.88 | 7.62 |
| TGSAS | TGS DIS TICARET | 200 | 13.00 | 6.95 % | 93.738.565,80 | 187.00 | 200 | 185.9 |
| THYAO | TURK HAVA YOLLARI | 305.25 | -2.75 | -0.89 % | 10.185.675.445,25 | 308.00 | 309.5 | 305.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 17.95 | 1.63 | 9.99 % | 140.376.878,46 | 16.32 | 17.95 | 16.21 |
| TLMAN | TRABZON LIMAN | 79.7 | -0.35 | -0.44 % | 8.791.779,00 | 80.05 | 80.7 | 79.65 |
| TNZTP | TAPDI TINAZTEPE | 27.96 | -0.04 | -0.14 % | 157.181.234,22 | 28.00 | 28.3 | 27.34 |
| TSPOR | TRABZONSPOR SPORTIF | 1.02 | 0.00 | 0.00 % | 147.044.395,14 | 1.02 | 1.04 | 1.01 |
| TTKOM | TURK TELEKOM | 54.5 | -0.45 | -0.82 % | 1.976.987.106,35 | 54.95 | 55.5 | 54.3 |
| TUREX | TUREKS TURIZM TASIMACILIK | 6.53 | 0.11 | 1.71 % | 125.775.182,61 | 6.42 | 6.82 | 6.43 |
| TURGG | TURKER PROJE GAYRIMENKUL | 27.46 | -0.36 | -1.29 % | 9.288.774,02 | 27.82 | 27.9 | 26.9 |
| UCAYM | UCAY MUHENDISLIK | 27.8 | 0.54 | 1.98 % | 256.603.005,46 | 27.26 | 28.54 | 27.06 |
| ULAS | ULASLAR TURIZM YAT. | 23.18 | 2.10 | 9.96 % | 16.864.820,40 | 21.08 | 23.18 | 20.84 |
| VAKKO | VAKKO TEKSTIL | 68.95 | 0.45 | 0.66 % | 4.563.092,35 | 68.50 | 69.35 | 68.5 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 23.2 | -2.46 | -9.59 % | 380.789.939,98 | 25.66 | 28.2 | 23.16 |
| YEOTK | YEO TEKNOLOJI ENERJI | 41.64 | 3.14 | 8.16 % | 800.206.435,58 | 38.50 | 41.94 | 38.52 |
| ZOREN | ZORLU ENERJI | 2.28 | 0.01 | 0.44 % | 66.968.058,64 | 2.27 | 2.31 | 2.27 |
Borsa İstanbul Endeksleri
...
...
...
...
...