XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
10487.66
En Düşük
10432.79
En Yüksek
10598.38
Önceki Kapanış
10576.62
Hacim(TL)
29,899,530,000
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 | 1.61 | 0.01 | 0.62 % | 12.302.071,66 | 1.60 | 1.62 | 1.57 |
| ADESE | ADESE GAYRIMENKUL | 0.56 | 0.01 | 1.82 % | 46.971.764,85 | 0.55 | 0.56 | 0.54 |
| AHGAZ | AHLATCI DOGALGAZ | 47.9 | 0.74 | 1.57 % | 140.643.500,14 | 47.16 | 48.12 | 47 |
| AKENR | AKENERJI | 7.52 | -0.03 | -0.40 % | 12.408.883,38 | 7.55 | 7.64 | 7.49 |
| AKFIS | AKFEN INSAAT | 15.82 | -1.51 | -8.71 % | 402.858.155,70 | 17.33 | 17.54 | 15.6 |
| AKFYE | AKFEN YEN. ENERJI | 3.9 | 0.04 | 1.04 % | 254.325.610,55 | 3.86 | 3.93 | 3.75 |
| AKSEN | AKSA ENERJI | 71.4 | -1.50 | -2.06 % | 168.549.355,65 | 72.90 | 73.85 | 71.4 |
| AKSUE | AKSU ENERJI | 15.89 | 1.44 | 9.97 % | 66.240.157,96 | 14.45 | 15.89 | 14.13 |
| ALFAS | ALFA SOLAR ENERJI | 27.36 | 0.22 | 0.81 % | 14.168.990,26 | 27.14 | 27.44 | 27.04 |
| ANELE | ANEL ELEKTRIK | 14.26 | -1.58 | -9.97 % | 392.379.580,54 | 15.84 | 15.28 | 14.26 |
| ARASE | DOGU ARAS ENERJI | 95 | -0.30 | -0.31 % | 7.749.619,95 | 95.30 | 96.3 | 93.55 |
| ARFYE | ARF BIO YENILENEBILIR ENERJI | 12.11 | -0.08 | -0.66 % | 19.783.550,55 | 12.19 | 12.19 | 11.7 |
| ARZUM | ARZUM EV ALETLERI | 1.18 | 0.00 | 0.00 % | 3.985.943,29 | 1.18 | 1.19 | 1.16 |
| ATATR | ATA TURIZM | 5.37 | 0.05 | 0.94 % | 52.210.054,89 | 5.32 | 5.41 | 5.22 |
| AVTUR | AVRASYA PETROL VE TUR. | 8.73 | 0.30 | 3.56 % | 1.085.412,43 | 8.43 | 8.81 | 8.03 |
| AYCES | ALTINYUNUS CESME | 341.5 | 5.75 | 1.71 % | 25.634.616,50 | 335.75 | 356.75 | 334.25 |
| AYDEM | AYDEM ENERJI | 23.96 | -0.12 | -0.50 % | 22.085.761,06 | 24.08 | 24.08 | 23.52 |
| AYEN | AYEN ENERJI | 24.34 | 0.02 | 0.08 % | 5.425.798,94 | 24.32 | 24.66 | 24.04 |
| BESTE | BEST BRANDS ENERJI | 18.35 | -0.27 | -1.45 % | 29.665.923,96 | 18.62 | 18.68 | 18.21 |
| BEYAZ | BEYAZ FILO | 15.95 | 0.05 | 0.31 % | 1.563.307,67 | 15.90 | 16.17 | 15.82 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 3.54 | 0.05 | 1.43 % | 7.378.805,06 | 3.49 | 3.55 | 3.44 |
| BIGEN | BIRLESIM GRUP ENERJI | 15.54 | -1.72 | -9.97 % | 1.260.123,06 | 17.26 | 15.54 | 15.54 |
| BIGTK | BIG MEDYA TEKNOLOJI | 40.6 | -3.40 | -7.73 % | 297.565.259,58 | 44.00 | 46.64 | 39.6 |
| BIMAS | BIM MAGAZALAR | 401.5 | -6.50 | -1.59 % | 3.547.410.230,50 | 408.00 | 406.25 | 398.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 9.73 | -0.17 | -1.72 % | 39.192.761,03 | 9.90 | 10.56 | 9.73 |
| BIZIM | BIZIM MAGAZALARI | 18.15 | -0.09 | -0.49 % | 3.881.651,27 | 18.24 | 18.34 | 17.71 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.45 | 0.03 | 2.11 % | 169.142.550,00 | 1.42 | 1.49 | 1.39 |
| BORLS | BORLEASE OTOMOTIV | 2.15 | 0.01 | 0.47 % | 140.943.339,26 | 2.14 | 2.33 | 2.14 |
| BYDNR | BAYDONER RESTORANLARI | 21.5 | -0.10 | -0.46 % | 2.454.140,48 | 21.60 | 21.7 | 20.6 |
| CANTE | CAN2 TERMIK | 1.05 | -0.01 | -0.94 % | 117.721.504,27 | 1.06 | 1.06 | 1.03 |
| CATES | CATES ELEKTRIK | 28.7 | 0.32 | 1.13 % | 26.271.384,68 | 28.38 | 29.36 | 27.74 |
| CEOEM | CEO EVENT MEDYA | 19.11 | 0.02 | 0.10 % | 16.633.355,82 | 19.09 | 19.51 | 18.9 |
| CITAS | CITLEKCI MAGAZACILIK GIDA | 97.25 | 3.25 | 3.46 % | 1.048.378.630,15 | 94.00 | 102.5 | 92.35 |
| CLEBI | CELEBI | 1303 | -17.00 | -1.29 % | 17.194.691,00 | 1320.00 | 1324 | 1285 |
| CRFSA | CARREFOURSA | 206.9 | -14.70 | -6.63 % | 346.466.178,30 | 221.60 | 221.2 | 205.1 |
| CWENE | CW ENERJI | 17.12 | -0.12 | -0.70 % | 212.990.103,56 | 17.24 | 17.26 | 16.92 |
| DAGI | DAGI GIYIM | 6.08 | 0.07 | 1.16 % | 40.507.118,66 | 6.01 | 6.34 | 5.92 |
| DAPGM | DAP GAYRIMENKUL | 2.86 | -0.04 | -1.38 % | 92.094.603,61 | 2.90 | 2.93 | 2.83 |
| DCTTR | DCT TRADING DIS TICARET | 3.99 | 0.36 | 9.92 % | 28.840.223,56 | 3.63 | 3.99 | 3.58 |
| DOAS | DOGUS OTOMOTIV | 141.1 | -0.10 | -0.07 % | 63.546.492,50 | 141.20 | 142.4 | 140.4 |
| DOCO | DO-CO | 10945 | 260.00 | 2.43 % | 49.359.830,00 | 10685.00 | 10980 | 10667.5 |
| EBEBK | EBEBEK MAGAZACILIK | 80.4 | 1.30 | 1.64 % | 18.354.284,20 | 79.10 | 80.4 | 79.1 |
| ECOGR | ECOGREEN ENERJI | 22.2 | -0.52 | -2.29 % | 63.879.551,88 | 22.72 | 22.72 | 21.94 |
| EDIP | EDIP GAYRIMENKUL | 26.66 | -0.10 | -0.37 % | 7.577.784,76 | 26.76 | 27 | 26.5 |
| EKIM | EKIM TURIZM | 16.5 | -0.07 | -0.42 % | 301.458.987,96 | 16.57 | 17.3 | 15.23 |
| ENDAE | ENDA ENERJI HOLDING | 11.8 | 0.08 | 0.68 % | 12.061.876,55 | 11.72 | 11.84 | 11.65 |
| ENERY | ENERYA ENERJI | 14.5 | 0.46 | 3.28 % | 451.151.968,80 | 14.04 | 14.53 | 14.01 |
| ENJSA | ENERJISA ENERJI | 114.7 | 1.90 | 1.68 % | 245.636.701,20 | 112.80 | 114.7 | 112.1 |
| ENKAI | ENKA INSAAT | 77.8 | -1.95 | -2.45 % | 746.662.346,85 | 79.75 | 79.45 | 77.45 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.39 | 0.05 | 1.15 % | 28.159.414,05 | 4.34 | 4.39 | 4.32 |
| ESEN | ESENBOGA ELEKTRIK | 2.3 | -0.02 | -0.86 % | 26.481.991,68 | 2.32 | 2.34 | 2.28 |
| ETILR | ETILER GIDA | 7.05 | 0.05 | 0.71 % | 59.702.038,77 | 7.00 | 7.31 | 6.83 |
| FENER | FENERBAHCE FUTBOL | 2.38 | 0.00 | 0.00 % | 112.328.747,03 | 2.38 | 2.38 | 2.31 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.83 | -0.12 | -1.10 % | 13.724.359,03 | 10.95 | 11.11 | 10.76 |
| GENIL | GEN ILAC | 5.24 | 0.19 | 3.76 % | 443.185.287,63 | 5.05 | 5.38 | 5.05 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 36.8 | 0.00 | 0.00 % | 344.589.825,02 | 36.80 | 37.4 | 36.02 |
| GLRMK | GULERMAK AGIR SANAYI | 132.1 | 1.00 | 0.76 % | 268.916.114,70 | 131.10 | 132.7 | 130.2 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 290 | 2.75 | 0.96 % | 37.857.552,25 | 287.25 | 292.5 | 285 |
| GSDDE | GSD DENIZCILIK | 11.1 | -0.21 | -1.86 % | 25.115.967,19 | 11.31 | 11.38 | 10.98 |
| GSRAY | GALATASARAY SPORTIF | 0.78 | 0.00 | 0.00 % | 34.118.844,82 | 0.78 | 0.79 | 0.77 |
| GWIND | GALATA WIND ENERJI | 19.38 | -0.10 | -0.51 % | 23.986.600,31 | 19.48 | 19.58 | 19.31 |
| HOROZ | HOROZ LOJISTIK | 42.58 | 0.36 | 0.85 % | 14.544.076,24 | 42.22 | 43.48 | 41.86 |
| HRKET | HAREKET PROJE TASIMACILIGI | 10.43 | 0.34 | 3.37 % | 199.624.517,38 | 10.09 | 10.43 | 10 |
| HURGZ | HURRIYET GZT. | 4.57 | 0.03 | 0.66 % | 12.461.923,80 | 4.54 | 4.67 | 4.51 |
| IHGZT | IHLAS GAZETECILIK | 0.89 | 0.01 | 1.14 % | 16.534.626,51 | 0.88 | 0.91 | 0.86 |
| IHLGM | IHLAS GAYRIMENKUL | 1.17 | 0.05 | 4.46 % | 20.879.210,61 | 1.12 | 1.23 | 1.12 |
| INTEM | INTEMA | 175.3 | -5.90 | -3.26 % | 9.794.101,10 | 181.20 | 183.6 | 171.9 |
| IZENR | IZDEMIR ENERJI | 3.85 | 0.29 | 8.15 % | 150.536.539,55 | 3.56 | 3.88 | 3.5 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 49.94 | 0.16 | 0.32 % | 39.252.938,30 | 49.78 | 50.4 | 49.18 |
| KOTON | KOTON MAGAZACILIK | 9.58 | -0.03 | -0.31 % | 6.507.894,59 | 9.61 | 9.66 | 9.52 |
| KUYAS | KUYAS YATIRIM | 10.77 | -0.42 | -3.75 % | 591.222.602,55 | 11.19 | 11.51 | 10.2 |
| LIDER | LDR TURIZM | 8 | 0.33 | 4.30 % | 156.989.530,98 | 7.67 | 8.12 | 7.54 |
| LKMNH | LOKMAN HEKIM SAGLIK | 10.74 | -0.02 | -0.19 % | 7.783.778,47 | 10.76 | 10.93 | 10.73 |
| LYDYE | LYDIA YESIL ENERJI | 5872.5 | -652.50 | -10.00 % | 4.063.770,00 | 6525.00 | 5872.5 | 5872.5 |
| MAALT | MARMARIS ALTINYUNUS | 785 | 12.00 | 1.55 % | 22.441.246,50 | 773.00 | 800.5 | 768.5 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 23.74 | -0.16 | -0.67 % | 5.161.623,08 | 23.90 | 24.12 | 23.4 |
| MAGEN | MARGUN ENERJI | 7.49 | 0.09 | 1.22 % | 501.266.783,01 | 7.40 | 8.14 | 7.07 |
| MARTI | MARTI OTEL | 1.73 | 0.10 | 6.13 % | 310.315.809,33 | 1.63 | 1.77 | 1.61 |
| MASFN | MASFEN ENERJI | 34.2 | -0.80 | -2.29 % | 55.817.033,68 | 35.00 | 34.98 | 33.8 |
| MAVI | MAVI GIYIM | 36.52 | -0.42 | -1.14 % | 191.809.416,98 | 36.94 | 37.24 | 36.32 |
| MEPET | METRO PETROL VE TESISLERI | 19.5 | -0.48 | -2.40 % | 3.379.992,36 | 19.98 | 20.68 | 18.9 |
| MERIT | MERIT TURIZM | 13.15 | 0.12 | 0.92 % | 20.464.540,68 | 13.03 | 13.22 | 12.72 |
| METEN | METGUN ENERJI | 20.22 | -0.42 | -2.03 % | 106.995.237,22 | 20.64 | 20.58 | 20.1 |
| MGROS | MIGROS TICARET | 470 | -14.75 | -3.04 % | 1.938.726.989,00 | 484.75 | 484.5 | 468.75 |
| MOGAN | MOGAN ENERJI | 8.79 | -0.02 | -0.23 % | 60.608.390,69 | 8.81 | 8.9 | 8.66 |
| MOPAS | MOPAS MARKETCILIK | 16.95 | -0.05 | -0.29 % | 23.204.337,84 | 17.00 | 17.02 | 16.5 |
| MPARK | MLP SAGLIK | 427.5 | 0.75 | 0.18 % | 182.562.561,75 | 426.75 | 431.5 | 421.25 |
| NATEN | NATUREL ENERJI | 3.67 | -0.01 | -0.27 % | 8.115.105,01 | 3.68 | 3.72 | 3.64 |
| NTGAZ | NATURELGAZ | 10.24 | -0.10 | -0.97 % | 47.655.180,87 | 10.34 | 10.42 | 10.16 |
| ODAS | ODAS ELEKTRIK | 5.73 | -0.01 | -0.17 % | 125.535.556,20 | 5.74 | 5.83 | 5.64 |
| ORGE | ORGE ENERJI ELEKTRIK | 22.38 | -0.34 | -1.50 % | 51.512.959,86 | 22.72 | 22.72 | 22.02 |
| PAMEL | PAMEL ELEKTRIK | 42.02 | -1.48 | -3.40 % | 12.013.530,44 | 43.50 | 43.62 | 41.88 |
| PASEU | PASIFIK EURASIA LOJISTIK | 39.56 | -1.94 | -4.67 % | 558.563.271,36 | 41.50 | 43.02 | 39.44 |
| PGSUS | PEGASUS | 129.4 | -0.30 | -0.23 % | 587.892.982,00 | 129.70 | 131.6 | 128.7 |
| PKENT | PETROKENT TURIZM | 103 | -1.20 | -1.15 % | 19.609.825,30 | 104.20 | 106.2 | 101.6 |
| PSDTC | PERGAMON DIS TICARET | 83.6 | 0.60 | 0.72 % | 53.498.125,90 | 83.00 | 89.5 | 82.35 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 195.8 | 2.20 | 1.14 % | 138.044.045,70 | 193.60 | 196.8 | 192.5 |
| RYSAS | REYSAS LOJISTIK | 26.08 | 0.00 | 0.00 % | 487.704.463,74 | 26.08 | 26.32 | 24.96 |
| SANEL | SANEL MUHENDISLIK | 28.26 | -1.04 | -3.55 % | 4.252.778,98 | 29.30 | 28.98 | 28.14 |
| SANKO | SANKO PAZARLAMA | 20.04 | 0.25 | 1.26 % | 14.021.503,71 | 19.79 | 20.44 | 19.45 |
| SELEC | SELCUK ECZA DEPOSU | 71.65 | -0.25 | -0.35 % | 139.459.850,20 | 71.90 | 73.6 | 70.25 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 77 | -8.55 | -9.99 % | 2.608.991,00 | 85.55 | 77 | 77 |
| SMRTG | SMART GUNES ENERJISI TEK. | 4.58 | -0.02 | -0.43 % | 23.154.056,61 | 4.60 | 4.63 | 4.56 |
| SOKM | SOK MARKETLER TICARET | 58 | -0.60 | -1.02 % | 279.150.537,85 | 58.60 | 60 | 57.8 |
| SONME | SONMEZ FILAMENT | 115.5 | -3.50 | -2.94 % | 1.409.288,00 | 119.00 | 119.5 | 115.5 |
| SSAAT | SAAT VE SAAT SANAYI | 25.46 | -0.52 | -2.00 % | 27.874.026,74 | 25.98 | 26.1 | 25.18 |
| TABGD | TAB GIDA | 209.8 | -0.20 | -0.10 % | 97.817.354,30 | 210.00 | 212.7 | 206.8 |
| TATEN | TATLIPINAR ENERJI URETIM | 4.65 | -0.11 | -2.31 % | 76.846.711,62 | 4.76 | 4.9 | 4.64 |
| TCELL | TURKCELL | 97.85 | -0.45 | -0.46 % | 1.260.132.680,45 | 98.30 | 98.9 | 97.25 |
| TEKTU | TEK-ART TURIZM | 3.93 | -0.01 | -0.25 % | 15.741.567,36 | 3.94 | 3.99 | 3.85 |
| TGSAS | TGS DIS TICARET | 108.7 | 2.70 | 2.55 % | 126.831.707,10 | 106.00 | 112 | 100.5 |
| THYAO | TURK HAVA YOLLARI | 276.75 | -2.50 | -0.90 % | 8.073.063.865,25 | 279.25 | 283.5 | 275.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 13.15 | -0.28 | -2.08 % | 20.832.737,20 | 13.43 | 13.5 | 13.02 |
| TLMAN | TRABZON LIMAN | 58.55 | 0.50 | 0.86 % | 2.874.763,75 | 58.05 | 58.7 | 57.65 |
| TNZTP | TAPDI TINAZTEPE | 25 | -0.30 | -1.19 % | 21.912.698,30 | 25.30 | 25.94 | 24.9 |
| TSPOR | TRABZONSPOR SPORTIF | 0.83 | 0.01 | 1.22 % | 54.752.094,42 | 0.82 | 0.83 | 0.81 |
| TTKOM | TURK TELEKOM | 52.3 | -0.20 | -0.38 % | 895.656.765,10 | 52.50 | 53.1 | 52 |
| TUREX | TUREKS TURIZM TASIMACILIK | 5.81 | -0.05 | -0.85 % | 28.021.236,65 | 5.86 | 5.88 | 5.76 |
| TURGG | TURKER PROJE GAYRIMENKUL | 25.46 | 0.02 | 0.08 % | 6.610.457,52 | 25.44 | 27 | 25.32 |
| UCAYM | UCAY MUHENDISLIK | 13.94 | 0.23 | 1.68 % | 38.684.619,21 | 13.71 | 14.29 | 13.31 |
| ULAS | ULASLAR TURIZM YAT. | 14.99 | 0.04 | 0.27 % | 977.335,31 | 14.95 | 15.28 | 14.5 |
| VAKKO | VAKKO TEKSTIL | 54.1 | -0.40 | -0.73 % | 5.827.224,70 | 54.50 | 55.2 | 52.5 |
| VEYAS | TURKER VANGOLU ENERJI | 69.45 | -0.25 | -0.36 % | 44.214.221,45 | 69.70 | 70.8 | 67.4 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 13.23 | -0.01 | -0.08 % | 6.842.339,07 | 13.24 | 13.58 | 13.01 |
| YEOTK | YEO TEKNOLOJI ENERJI | 26.42 | 0.04 | 0.15 % | 156.219.713,20 | 26.38 | 26.56 | 26.12 |
| ZOREN | ZORLU ENERJI | 1.74 | 0.02 | 1.16 % | 54.496.822,96 | 1.72 | 1.77 | 1.7 |
Borsa İstanbul Endeksleri
...
...
...
...
...