XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
11888.39
En Düşük
11725.52
En Yüksek
11888.39
Önceki Kapanış
11835.28
Hacim(TL)
17,990,030,000
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 | 29.14 | -0.60 | -2.02 % | 25.982.248,46 | 29.74 | 29.48 | 28.34 |
| ADESE | ADESE GAYRIMENKUL | 1 | 0.01 | 1.01 % | 71.122.694,35 | 0.99 | 1 | 0.98 |
| AHGAZ | AHLATCI DOGALGAZ | 21.88 | -0.20 | -0.91 % | 26.957.750,02 | 22.08 | 22.1 | 21.78 |
| AKENR | AKENERJI | 9.7 | 0.03 | 0.31 % | 13.303.045,90 | 9.67 | 9.71 | 9.6 |
| AKFIS | AKFEN INSAAT | 39.7 | 0.82 | 2.11 % | 319.035.039,32 | 38.88 | 40.66 | 38.42 |
| AKFYE | AKFEN YEN. ENERJI | 22.2 | 0.34 | 1.56 % | 56.603.199,60 | 21.86 | 22.2 | 21.44 |
| AKSEN | AKSA ENERJI | 77.95 | -0.05 | -0.06 % | 203.379.554,20 | 78.00 | 78.8 | 77 |
| AKSUE | AKSU ENERJI | 28.34 | 0.20 | 0.71 % | 16.893.032,50 | 28.14 | 28.44 | 27.98 |
| ALFAS | ALFA SOLAR ENERJI | 36.82 | -0.88 | -2.33 % | 39.048.366,42 | 37.70 | 38.04 | 36.82 |
| ANELE | ANEL ELEKTRIK | 14.02 | 0.00 | 0.00 % | 2.942.304,62 | 14.02 | 14.09 | 13.91 |
| ARASE | DOGU ARAS ENERJI | 102.5 | 0.40 | 0.39 % | 21.241.185,50 | 102.10 | 104 | 100.7 |
| ARZUM | ARZUM EV ALETLERI | 2.61 | -0.01 | -0.38 % | 10.300.045,68 | 2.62 | 2.63 | 2.59 |
| AVTUR | AVRASYA PETROL VE TUR. | 19.1 | 0.53 | 2.85 % | 8.337.416,06 | 18.57 | 19.41 | 18.65 |
| AYCES | ALTINYUNUS CESME | 699.5 | 18.50 | 2.72 % | 96.520.412,50 | 681.00 | 700.5 | 647 |
| AYDEM | AYDEM ENERJI | 26.82 | 0.50 | 1.90 % | 31.890.935,82 | 26.32 | 27.12 | 26.04 |
| AYEN | AYEN ENERJI | 27.84 | 0.16 | 0.58 % | 12.238.352,40 | 27.68 | 28.16 | 27.52 |
| BESTE | BEST BRANDS ENERJI | 24.28 | 0.30 | 1.25 % | 251.654.287,44 | 23.98 | 24.84 | 23.58 |
| BEYAZ | BEYAZ FILO | 28.46 | -0.04 | -0.14 % | 9.335.983,70 | 28.50 | 29 | 28.16 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 6.79 | -0.04 | -0.59 % | 7.448.273,86 | 6.83 | 6.94 | 6.75 |
| BIGEN | BIRLESIM GRUP ENERJI | 8.69 | -0.02 | -0.23 % | 8.484.418,02 | 8.71 | 8.72 | 8.65 |
| BIGTK | BIG MEDYA TEKNOLOJI | 243.8 | 1.50 | 0.62 % | 19.294.138,50 | 242.30 | 259.75 | 241.1 |
| BIMAS | BIM MAGAZALAR | 692 | 17.00 | 2.52 % | 1.766.682.351,00 | 675.00 | 692 | 663 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.03 | -0.12 | -0.70 % | 12.401.172,01 | 17.15 | 17.32 | 16.97 |
| BIZIM | BIZIM MAGAZALARI | 27.2 | 0.06 | 0.22 % | 1.692.589,34 | 27.14 | 27.34 | 27.04 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.51 | 0.02 | 1.34 % | 11.249.334,79 | 1.49 | 1.51 | 1.48 |
| BORLS | BORLEASE OTOMOTIV | 2.83 | -0.01 | -0.35 % | 18.980.411,17 | 2.84 | 2.87 | 2.8 |
| BYDNR | BAYDONER RESTORANLARI | 33.38 | 0.18 | 0.54 % | 3.187.116,64 | 33.20 | 33.58 | 32.6 |
| CANTE | CAN2 TERMIK | 1.57 | 0.03 | 1.95 % | 261.381.006,13 | 1.54 | 1.57 | 1.53 |
| CATES | CATES ELEKTRIK | 48.78 | 3.68 | 8.16 % | 144.459.821,40 | 45.10 | 49.34 | 44.94 |
| CEOEM | CEO EVENT MEDYA | 21.6 | 0.08 | 0.37 % | 8.729.832,98 | 21.52 | 21.84 | 21.42 |
| CLEBI | CELEBI | 1829 | 41.00 | 2.29 % | 39.203.621,00 | 1788.00 | 1829 | 1751 |
| CRFSA | CARREFOURSA | 122.4 | 0.50 | 0.41 % | 5.504.854,80 | 121.90 | 123.3 | 120.5 |
| CWENE | CW ENERJI | 28.86 | -0.16 | -0.55 % | 123.960.368,60 | 29.02 | 28.94 | 28.46 |
| DAPGM | DAP GAYRIMENKUL | 15.4 | 0.15 | 0.98 % | 401.907.329,14 | 15.25 | 15.75 | 15.1 |
| DCTTR | DCT TRADING DIS TICARET | 8.42 | 0.06 | 0.72 % | 53.907.916,93 | 8.36 | 8.74 | 8.26 |
| DOAS | DOGUS OTOMOTIV | 206.5 | 10.50 | 5.36 % | 324.033.223,10 | 196.00 | 206.5 | 195.4 |
| DOCO | DO-CO | 8702.5 | -467.50 | -5.10 % | 71.002.145,00 | 9170.00 | 9010 | 8650 |
| EBEBK | EBEBEK MAGAZACILIK | 60.9 | -2.20 | -3.49 % | 24.098.019,80 | 63.10 | 63.55 | 60.9 |
| ECOGR | ECOGREEN ENERJI | 35.38 | -0.96 | -2.64 % | 436.128.364,34 | 36.34 | 37.16 | 35.28 |
| EDIP | EDIP GAYRIMENKUL | 35.54 | -0.40 | -1.11 % | 13.216.632,34 | 35.94 | 36.1 | 35.46 |
| ENDAE | ENDA ENERJI HOLDING | 14.6 | 0.11 | 0.76 % | 32.727.653,41 | 14.49 | 14.8 | 14.4 |
| ENERY | ENERYA ENERJI | 8.59 | -0.13 | -1.49 % | 58.126.777,98 | 8.72 | 8.71 | 8.55 |
| ENJSA | ENERJISA ENERJI | 124.6 | 5.40 | 4.53 % | 406.201.564,50 | 119.20 | 124.6 | 118.6 |
| ENKAI | ENKA INSAAT | 92.95 | -3.25 | -3.38 % | 487.873.688,90 | 96.20 | 96.05 | 92.95 |
| ENTRA | IC ENTERRA YEN. ENERJI | 10.15 | -0.05 | -0.49 % | 38.550.399,65 | 10.20 | 10.24 | 10.09 |
| ESEN | ESENBOGA ELEKTRIK | 3.99 | 0.04 | 1.01 % | 42.604.441,49 | 3.95 | 4 | 3.91 |
| ETILR | ETILER GIDA | 3.86 | 0.00 | 0.00 % | 3.348.616,66 | 3.86 | 3.87 | 3.82 |
| FENER | FENERBAHCE FUTBOL | 2.81 | 0.10 | 3.69 % | 136.814.537,43 | 2.71 | 2.83 | 2.69 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.98 | 0.18 | 1.67 % | 2.525.496,35 | 10.80 | 11.5 | 10.36 |
| GENIL | GEN ILAC | 9.45 | 0.05 | 0.53 % | 450.110.300,00 | 9.40 | 9.45 | 9.21 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 44.7 | 0.00 | 0.00 % | 72.436.406,76 | 44.70 | 44.9 | 44.22 |
| GLRMK | GULERMAK AGIR SANAYI | 170.1 | 2.10 | 1.25 % | 247.254.216,80 | 168.00 | 170.1 | 166.4 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 324 | -8.00 | -2.41 % | 163.154.159,50 | 332.00 | 332 | 315.75 |
| GSDDE | GSD DENIZCILIK | 9.72 | -0.21 | -2.11 % | 5.685.563,24 | 9.93 | 10 | 9.72 |
| GSRAY | GALATASARAY SPORTIF | 1.11 | -0.05 | -4.31 % | 205.045.072,50 | 1.16 | 1.13 | 1.1 |
| GWIND | GALATA WIND ENERJI | 25.92 | 0.06 | 0.23 % | 55.635.063,76 | 25.86 | 26.34 | 25.7 |
| HOROZ | HOROZ LOJISTIK | 55.7 | -0.25 | -0.45 % | 15.249.898,30 | 55.95 | 56.7 | 55.5 |
| HRKET | HAREKET PROJE TASIMACILIGI | 63.55 | -0.45 | -0.70 % | 12.929.235,10 | 64.00 | 64 | 63.15 |
| HURGZ | HURRIYET GZT. | 5.94 | 0.23 | 4.03 % | 82.970.081,99 | 5.71 | 6.28 | 5.68 |
| IHGZT | IHLAS GAZETECILIK | 1.45 | 0.01 | 0.69 % | 5.283.033,84 | 1.44 | 1.45 | 1.43 |
| IHLGM | IHLAS GAYRIMENKUL | 1.99 | -0.02 | -1.00 % | 12.641.603,56 | 2.01 | 2.01 | 1.99 |
| INTEM | INTEMA | 267 | 0.00 | 0.00 % | 14.823.682,75 | 267.00 | 268.5 | 262.75 |
| IZENR | IZDEMIR ENERJI | 9.59 | 0.06 | 0.63 % | 244.771.667,60 | 9.53 | 9.62 | 9.33 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 56.65 | 0.85 | 1.52 % | 22.686.528,70 | 55.80 | 56.65 | 55.35 |
| KONTR | KONTROLMATIK TEKNOLOJI | 9.24 | 0.24 | 2.67 % | 161.657.430,03 | 9.00 | 9.24 | 8.79 |
| KOTON | KOTON MAGAZACILIK | 15.27 | 0.17 | 1.13 % | 13.025.024,76 | 15.10 | 15.3 | 15.01 |
| KUYAS | KUYAS YATIRIM | 79 | 1.70 | 2.20 % | 609.615.684,40 | 77.30 | 79 | 76.45 |
| LIDER | LDR TURIZM | 101.6 | 5.60 | 5.83 % | 88.522.062,55 | 96.00 | 103 | 95.15 |
| LKMNH | LOKMAN HEKIM SAGLIK | 16.02 | 0.00 | 0.00 % | 3.059.480,51 | 16.02 | 16.09 | 15.94 |
| LYDYE | LYDIA YESIL ENERJI | 18430 | 1,050.00 | 6.04 % | 52.164.475,00 | 17380.00 | 18430 | 17380 |
| MAALT | MARMARIS ALTINYUNUS | 1166 | 14.00 | 1.22 % | 53.328.382,00 | 1152.00 | 1172 | 1122 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 31.5 | -0.60 | -1.87 % | 19.047.027,96 | 32.10 | 32.24 | 31.02 |
| MAGEN | MARGUN ENERJI | 49.58 | 0.36 | 0.73 % | 85.261.231,08 | 49.22 | 49.58 | 48.52 |
| MARTI | MARTI OTEL | 1.44 | -0.03 | -2.04 % | 32.600.455,37 | 1.47 | 1.46 | 1.44 |
| MAVI | MAVI GIYIM | 44.12 | -0.28 | -0.63 % | 116.061.152,82 | 44.40 | 44.54 | 43.44 |
| MEPET | METRO PETROL VE TESISLERI | 27.56 | 0.86 | 3.22 % | 8.562.877,44 | 26.70 | 28.5 | 26.74 |
| MERIT | MERIT TURIZM | 16.15 | -0.20 | -1.22 % | 33.458.469,02 | 16.35 | 16.39 | 16.05 |
| MGROS | MIGROS TICARET | 584 | -8.50 | -1.43 % | 754.754.189,50 | 592.50 | 591 | 581 |
| MOGAN | MOGAN ENERJI | 10.45 | -0.27 | -2.52 % | 73.823.041,19 | 10.72 | 10.77 | 10.42 |
| MOPAS | MOPAS MARKETCILIK | 38.3 | 0.30 | 0.79 % | 64.827.456,66 | 38.00 | 38.94 | 37.56 |
| MPARK | MLP SAGLIK | 430 | 1.00 | 0.23 % | 261.651.173,25 | 429.00 | 434.75 | 424 |
| NATEN | NATUREL ENERJI | 7.19 | -0.07 | -0.96 % | 10.178.974,70 | 7.26 | 7.33 | 7.11 |
| NTGAZ | NATURELGAZ | 13.03 | 0.15 | 1.16 % | 102.310.348,62 | 12.88 | 13.45 | 12.87 |
| ODAS | ODAS ELEKTRIK | 6.03 | 0.02 | 0.33 % | 119.861.894,45 | 6.01 | 6.03 | 5.91 |
| ORGE | ORGE ENERJI ELEKTRIK | 67.5 | 0.05 | 0.07 % | 12.766.494,60 | 67.45 | 67.5 | 66.75 |
| PAMEL | PAMEL ELEKTRIK | 82.1 | 0.35 | 0.43 % | 1.572.796,80 | 81.75 | 83 | 81.4 |
| PASEU | PASIFIK EURASIA LOJISTIK | 120.5 | -0.50 | -0.41 % | 71.667.044,50 | 121.00 | 120.8 | 119.4 |
| PGSUS | PEGASUS | 177.5 | -1.00 | -0.56 % | 574.406.815,90 | 178.50 | 177.8 | 176.5 |
| PKENT | PETROKENT TURIZM | 154.6 | -1.00 | -0.64 % | 12.828.517,00 | 155.60 | 155.6 | 154 |
| PSDTC | PERGAMON DIS TICARET | 132.5 | 12.00 | 9.96 % | 10.616.420,70 | 120.50 | 132.5 | 118 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 160.6 | 0.90 | 0.56 % | 74.851.827,80 | 159.70 | 160.6 | 157.6 |
| RYSAS | REYSAS LOJISTIK | 17.27 | -0.03 | -0.17 % | 24.149.296,69 | 17.30 | 17.3 | 16.97 |
| SANEL | SANEL MUHENDISLIK | 36.12 | 0.52 | 1.46 % | 2.783.041,50 | 35.60 | 37.34 | 35.6 |
| SANKO | SANKO PAZARLAMA | 20.12 | 0.04 | 0.20 % | 1.592.144,97 | 20.08 | 20.24 | 19.88 |
| SELEC | SELCUK ECZA DEPOSU | 80.15 | 0.10 | 0.12 % | 12.153.755,25 | 80.05 | 80.7 | 79.15 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 257.25 | 2.25 | 0.88 % | 4.258.921,00 | 255.00 | 262 | 252.25 |
| SMRTG | SMART GUNES ENERJISI TEK. | 7.54 | 0.35 | 4.87 % | 95.809.867,41 | 7.19 | 7.54 | 7.12 |
| SOKM | SOK MARKETLER TICARET | 52.6 | -0.70 | -1.31 % | 130.789.629,50 | 53.30 | 54.9 | 51.8 |
| SONME | SONMEZ FILAMENT | 151.9 | 3.30 | 2.22 % | 1.823.766,10 | 148.60 | 151.9 | 149.4 |
| TABGD | TAB GIDA | 257.25 | 8.25 | 3.31 % | 50.988.804,35 | 249.00 | 257.25 | 246.5 |
| TATEN | TATLIPINAR ENERJI URETIM | 12.2 | 0.05 | 0.41 % | 404.421.398,90 | 12.15 | 12.75 | 12.05 |
| TCELL | TURKCELL | 106.6 | -1.90 | -1.75 % | 718.894.158,00 | 108.50 | 107.8 | 106.4 |
| TEKTU | TEK-ART TURIZM | 8.87 | -0.02 | -0.22 % | 22.362.661,85 | 8.89 | 8.95 | 8.77 |
| TGSAS | TGS DIS TICARET | 170.5 | -1.10 | -0.64 % | 3.741.294,00 | 171.60 | 171 | 168.4 |
| THYAO | TURK HAVA YOLLARI | 289.5 | -1.25 | -0.43 % | 3.346.042.208,75 | 290.75 | 291.5 | 287.75 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 22.16 | 0.12 | 0.54 % | 55.832.151,32 | 22.04 | 22.4 | 21.82 |
| TLMAN | TRABZON LIMAN | 88.25 | 0.00 | 0.00 % | 2.290.241,95 | 88.25 | 89 | 87.85 |
| TNZTP | TAPDI TINAZTEPE | 22.22 | -0.38 | -1.68 % | 29.480.671,36 | 22.60 | 22.66 | 22.14 |
| TSPOR | TRABZONSPOR SPORTIF | 0.95 | -0.01 | -1.04 % | 53.576.768,45 | 0.96 | 0.96 | 0.95 |
| TTKOM | TURK TELEKOM | 59.15 | -0.10 | -0.17 % | 211.960.384,35 | 59.25 | 59.65 | 58.7 |
| TUREX | TUREKS TURIZM TASIMACILIK | 7.49 | -0.24 | -3.10 % | 114.031.836,58 | 7.73 | 7.73 | 7.4 |
| TURGG | TURKER PROJE GAYRIMENKUL | 28.5 | 0.70 | 2.52 % | 9.036.035,14 | 27.80 | 28.74 | 27.72 |
| ULAS | ULASLAR TURIZM YAT. | 33.38 | 0.18 | 0.54 % | 5.217.549,58 | 33.20 | 33.96 | 32.78 |
| VAKKO | VAKKO TEKSTIL | 75.9 | 0.40 | 0.53 % | 22.504.413,80 | 75.50 | 76.4 | 73.05 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 23.64 | 0.10 | 0.42 % | 9.770.903,00 | 23.54 | 24.32 | 23.5 |
| YEOTK | YEO TEKNOLOJI ENERJI | 48.78 | -1.08 | -2.17 % | 239.700.724,35 | 49.86 | 50.65 | 48.78 |
| ZOREN | ZORLU ENERJI | 2.9 | 0.00 | 0.00 % | 32.021.443,82 | 2.90 | 2.91 | 2.88 |
Borsa İstanbul Endeksleri
...
...
...
...
...