XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12673.48
En Düşük
12657.63
En Yüksek
12887.80
Önceki Kapanış
12838.17
Hacim(TL)
51,398,550,000
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 | 2.93 | -0.03 | -1.01 % | 36.457.416,22 | 2.96 | 2.98 | 2.91 |
| ADESE | ADESE GAYRIMENKUL | 0.91 | -0.02 | -2.15 % | 88.836.642,70 | 0.93 | 0.94 | 0.91 |
| AHGAZ | AHLATCI DOGALGAZ | 35.4 | -0.82 | -2.26 % | 113.782.687,72 | 36.22 | 36.48 | 35.3 |
| AKENR | AKENERJI | 10.56 | -0.29 | -2.67 % | 56.337.785,85 | 10.85 | 10.95 | 10.52 |
| AKFIS | AKFEN INSAAT | 92.2 | -0.85 | -0.91 % | 145.758.518,40 | 93.05 | 93.65 | 91.3 |
| AKFYE | AKFEN YEN. ENERJI | 26.7 | -0.36 | -1.33 % | 344.160.167,20 | 27.06 | 27.44 | 26.5 |
| AKSEN | AKSA ENERJI | 105.8 | 1.40 | 1.34 % | 938.416.954,70 | 104.40 | 108.7 | 101 |
| AKSUE | AKSU ENERJI | 46.38 | -0.62 | -1.32 % | 77.319.677,50 | 47.00 | 46.96 | 45.66 |
| ALFAS | ALFA SOLAR ENERJI | 46 | -1.08 | -2.29 % | 115.221.077,32 | 47.08 | 47.12 | 45.7 |
| ANELE | ANEL ELEKTRIK | 130 | 5.50 | 4.42 % | 805.054.315,20 | 124.50 | 130 | 115 |
| ARASE | DOGU ARAS ENERJI | 119 | -2.60 | -2.14 % | 18.316.862,20 | 121.60 | 122.3 | 118.5 |
| ARZUM | ARZUM EV ALETLERI | 1.82 | -0.05 | -2.67 % | 19.717.724,19 | 1.87 | 1.89 | 1.82 |
| ATATR | ATA TURIZM | 15.38 | 0.02 | 0.13 % | 780.913.227,14 | 15.36 | 16.5 | 15.13 |
| AVTUR | AVRASYA PETROL VE TUR. | 15.1 | -0.07 | -0.46 % | 4.160.385,27 | 15.17 | 15.34 | 15.01 |
| AYCES | ALTINYUNUS CESME | 498 | 0.50 | 0.10 % | 50.306.528,75 | 497.50 | 512 | 496.5 |
| AYDEM | AYDEM ENERJI | 25.4 | -1.04 | -3.93 % | 65.744.038,74 | 26.44 | 26.46 | 25.4 |
| AYEN | AYEN ENERJI | 35.14 | -0.88 | -2.44 % | 19.667.243,04 | 36.02 | 36.48 | 35 |
| BESTE | BEST BRANDS ENERJI | 32.3 | 0.48 | 1.51 % | 355.587.927,16 | 31.82 | 33.38 | 31.42 |
| BEYAZ | BEYAZ FILO | 26.96 | 2.44 | 9.95 % | 47.275.871,46 | 24.52 | 26.96 | 24.18 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 7.11 | 0.18 | 2.60 % | 69.891.419,91 | 6.93 | 7.21 | 6.93 |
| BIGEN | BIRLESIM GRUP ENERJI | 128.7 | 11.70 | 10.00 % | 1.141.576.207,20 | 117.00 | 128.7 | 128.7 |
| BIGTK | BIG MEDYA TEKNOLOJI | 290 | -13.75 | -4.53 % | 139.271.948,75 | 303.75 | 303.75 | 288.5 |
| BIMAS | BIM MAGAZALAR | 380.25 | -10.25 | -2.62 % | 3.651.832.161,00 | 390.50 | 393.25 | 380.25 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 16.81 | -0.17 | -1.00 % | 58.662.914,63 | 16.98 | 17.3 | 16.81 |
| BIZIM | BIZIM MAGAZALARI | 25 | -0.20 | -0.79 % | 3.439.894,26 | 25.20 | 25.4 | 24.94 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.92 | 0.05 | 2.67 % | 316.594.438,46 | 1.87 | 2 | 1.8 |
| BORLS | BORLEASE OTOMOTIV | 5.75 | -0.18 | -3.04 % | 25.302.103,61 | 5.93 | 5.98 | 5.75 |
| BYDNR | BAYDONER RESTORANLARI | 39 | -0.08 | -0.20 % | 40.254.810,22 | 39.08 | 39.42 | 38 |
| CANTE | CAN2 TERMIK | 1.28 | -0.03 | -2.29 % | 400.687.836,76 | 1.31 | 1.32 | 1.28 |
| CATES | CATES ELEKTRIK | 45.32 | 0.82 | 1.84 % | 340.787.613,08 | 44.50 | 48.4 | 44.92 |
| CEOEM | CEO EVENT MEDYA | 23.88 | -0.26 | -1.08 % | 14.627.988,60 | 24.14 | 24.34 | 23.88 |
| CLEBI | CELEBI | 1498 | 8.00 | 0.54 % | 32.043.840,00 | 1490.00 | 1544 | 1478 |
| CRFSA | CARREFOURSA | 158.6 | -1.50 | -0.94 % | 85.837.509,40 | 160.10 | 161.6 | 153.7 |
| CWENE | CW ENERJI | 37.3 | -2.14 | -5.43 % | 849.488.318,60 | 39.44 | 39.46 | 37.3 |
| DAPGM | DAP GAYRIMENKUL | 9.52 | -0.35 | -3.55 % | 839.812.519,83 | 9.87 | 9.97 | 9.49 |
| DCTTR | DCT TRADING DIS TICARET | 11.49 | -0.41 | -3.45 % | 55.811.788,36 | 11.90 | 11.92 | 11.45 |
| DOAS | DOGUS OTOMOTIV | 186.3 | 0.40 | 0.22 % | 116.380.237,00 | 185.90 | 187.3 | 185.1 |
| DOCO | DO-CO | 10835 | 27.50 | 0.25 % | 31.500.817,50 | 10807.50 | 10972.5 | 10750 |
| EBEBK | EBEBEK MAGAZACILIK | 86.3 | 1.30 | 1.53 % | 43.165.077,60 | 85.00 | 88 | 84.7 |
| ECOGR | ECOGREEN ENERJI | 44.22 | 0.02 | 0.05 % | 2.189.525.481,58 | 44.20 | 45.06 | 43.12 |
| EDIP | EDIP GAYRIMENKUL | 35.98 | 0.18 | 0.50 % | 16.473.730,68 | 35.80 | 36.32 | 35.7 |
| ENDAE | ENDA ENERJI HOLDING | 16.66 | -0.48 | -2.80 % | 46.376.267,29 | 17.14 | 17.22 | 16.65 |
| ENERY | ENERYA ENERJI | 9.57 | 0.04 | 0.42 % | 405.991.008,03 | 9.53 | 9.64 | 9.39 |
| ENJSA | ENERJISA ENERJI | 105.4 | -3.00 | -2.77 % | 371.883.369,10 | 108.40 | 109 | 104.6 |
| ENKAI | ENKA INSAAT | 88.8 | -1.15 | -1.28 % | 743.315.611,95 | 89.95 | 90.35 | 88.25 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.46 | -0.15 | -3.25 % | 119.245.365,03 | 4.61 | 4.65 | 4.43 |
| ESEN | ESENBOGA ELEKTRIK | 3.53 | 0.01 | 0.28 % | 85.149.351,97 | 3.52 | 3.59 | 3.52 |
| ETILR | ETILER GIDA | 6.37 | -0.10 | -1.55 % | 108.068.326,87 | 6.47 | 6.48 | 5.95 |
| FENER | FENERBAHCE FUTBOL | 3.06 | -0.03 | -0.97 % | 209.301.137,12 | 3.09 | 3.11 | 3.03 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.57 | 0.12 | 1.15 % | 6.453.943,85 | 10.45 | 10.65 | 10.2 |
| GENIL | GEN ILAC | 9.21 | -0.09 | -0.97 % | 207.912.314,67 | 9.30 | 9.4 | 9.15 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 81.3 | -1.30 | -1.57 % | 718.973.360,00 | 82.60 | 83.8 | 81.3 |
| GLRMK | GULERMAK AGIR SANAYI | 163.3 | 0.30 | 0.18 % | 406.854.087,10 | 163.00 | 166 | 162.2 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 348.75 | 30.75 | 9.67 % | 887.348.242,75 | 318.00 | 349.75 | 316.75 |
| GSDDE | GSD DENIZCILIK | 13.43 | -0.81 | -5.69 % | 42.986.798,68 | 14.24 | 14.16 | 13.39 |
| GSRAY | GALATASARAY SPORTIF | 1.01 | 0.00 | 0.00 % | 154.335.254,90 | 1.01 | 1.02 | 1 |
| GWIND | GALATA WIND ENERJI | 25.38 | -0.46 | -1.78 % | 158.933.016,38 | 25.84 | 25.8 | 24.9 |
| HOROZ | HOROZ LOJISTIK | 59.9 | -0.40 | -0.66 % | 65.792.350,65 | 60.30 | 60.8 | 59.8 |
| HRKET | HAREKET PROJE TASIMACILIGI | 96.4 | -3.25 | -3.26 % | 81.599.792,85 | 99.65 | 100.7 | 95.9 |
| HURGZ | HURRIYET GZT. | 6.88 | 0.39 | 6.01 % | 188.039.996,40 | 6.49 | 7.13 | 6.28 |
| IHGZT | IHLAS GAZETECILIK | 1.27 | -0.01 | -0.78 % | 15.604.919,35 | 1.28 | 1.29 | 1.26 |
| IHLGM | IHLAS GAYRIMENKUL | 1.69 | -0.01 | -0.59 % | 19.194.260,91 | 1.70 | 1.72 | 1.68 |
| INTEM | INTEMA | 256 | -3.75 | -1.44 % | 11.725.649,25 | 259.75 | 259.75 | 254.5 |
| IZENR | IZDEMIR ENERJI | 10 | -0.03 | -0.30 % | 509.987.711,68 | 10.03 | 10.3 | 9.73 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 60.65 | -1.70 | -2.73 % | 80.772.995,40 | 62.35 | 62.9 | 60.35 |
| KOTON | KOTON MAGAZACILIK | 13.66 | -0.07 | -0.51 % | 29.760.699,48 | 13.73 | 13.87 | 13.63 |
| KUYAS | KUYAS YATIRIM | 70.75 | -2.45 | -3.35 % | 906.056.135,25 | 73.20 | 76.75 | 69.85 |
| LIDER | LDR TURIZM | 102.1 | -7.40 | -6.76 % | 714.944.907,00 | 109.50 | 107.5 | 102 |
| LKMNH | LOKMAN HEKIM SAGLIK | 14.52 | -0.11 | -0.75 % | 14.423.607,79 | 14.63 | 14.73 | 14.34 |
| LYDYE | LYDIA YESIL ENERJI | 13500 | -87.50 | -0.64 % | 13.719.927,50 | 13587.50 | 13650 | 13300 |
| MAALT | MARMARIS ALTINYUNUS | 1074 | 26.00 | 2.48 % | 40.402.641,00 | 1048.00 | 1102 | 1049 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 32.76 | -0.02 | -0.06 % | 11.373.111,92 | 32.78 | 33.16 | 32.54 |
| MAGEN | MARGUN ENERJI | 40.5 | -0.56 | -1.36 % | 616.125.871,00 | 41.06 | 41.54 | 40.08 |
| MARTI | MARTI OTEL | 1.73 | 0.03 | 1.76 % | 176.414.747,96 | 1.70 | 1.84 | 1.68 |
| MAVI | MAVI GIYIM | 38.48 | -1.48 | -3.70 % | 121.860.536,00 | 39.96 | 39.9 | 38.46 |
| MEPET | METRO PETROL VE TESISLERI | 21.06 | 0.60 | 2.93 % | 16.021.521,51 | 20.46 | 21.16 | 19.97 |
| MERIT | MERIT TURIZM | 16.32 | -0.14 | -0.85 % | 27.910.241,83 | 16.46 | 16.64 | 16.26 |
| MGROS | MIGROS TICARET | 623 | -7.50 | -1.19 % | 915.341.924,00 | 630.50 | 636 | 619.5 |
| MOGAN | MOGAN ENERJI | 17.63 | -0.19 | -1.07 % | 428.483.817,86 | 17.82 | 18.24 | 17.15 |
| MOPAS | MOPAS MARKETCILIK | 32 | 0.12 | 0.38 % | 146.523.269,04 | 31.88 | 33.44 | 31.76 |
| MPARK | MLP SAGLIK | 402.25 | -7.75 | -1.89 % | 326.623.053,75 | 410.00 | 412.25 | 398.5 |
| NATEN | NATUREL ENERJI | 6.38 | -0.03 | -0.47 % | 26.761.149,73 | 6.41 | 6.48 | 6.3 |
| NTGAZ | NATURELGAZ | 11.33 | -0.28 | -2.41 % | 31.843.586,37 | 11.61 | 11.72 | 11.27 |
| ODAS | ODAS ELEKTRIK | 8.52 | -0.62 | -6.78 % | 964.707.881,07 | 9.14 | 9.26 | 8.5 |
| ORGE | ORGE ENERJI ELEKTRIK | 107.3 | -2.00 | -1.83 % | 68.814.232,10 | 109.30 | 110.2 | 106.2 |
| PAMEL | PAMEL ELEKTRIK | 82 | -0.30 | -0.36 % | 11.153.344,05 | 82.30 | 83.2 | 81.45 |
| PASEU | PASIFIK EURASIA LOJISTIK | 114.7 | 0.70 | 0.61 % | 681.268.865,90 | 114.00 | 116.1 | 110 |
| PGSUS | PEGASUS | 161.6 | 1.20 | 0.75 % | 1.577.006.623,80 | 160.40 | 163 | 159.9 |
| PKENT | PETROKENT TURIZM | 134.4 | -1.70 | -1.25 % | 26.935.152,10 | 136.10 | 137.3 | 134 |
| PSDTC | PERGAMON DIS TICARET | 121.8 | -1.20 | -0.98 % | 38.947.576,70 | 123.00 | 129.2 | 121.3 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 202 | -4.00 | -1.94 % | 220.807.741,90 | 206.00 | 207 | 201.6 |
| RYSAS | REYSAS LOJISTIK | 19.84 | -0.44 | -2.17 % | 44.461.100,09 | 20.28 | 20.38 | 19.54 |
| SANEL | SANEL MUHENDISLIK | 72.65 | -7.25 | -9.07 % | 12.235.143,50 | 79.90 | 79 | 71.95 |
| SANKO | SANKO PAZARLAMA | 19.9 | -0.26 | -1.29 % | 6.883.851,94 | 20.16 | 20.46 | 19.88 |
| SELEC | SELCUK ECZA DEPOSU | 235.7 | -2.60 | -1.09 % | 1.103.392.871,95 | 238.30 | 252 | 233.1 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 286.25 | 7.50 | 2.69 % | 30.766.736,75 | 278.75 | 297 | 264 |
| SMRTG | SMART GUNES ENERJISI TEK. | 11.98 | -0.22 | -1.80 % | 475.751.170,19 | 12.20 | 12.19 | 11.93 |
| SOKM | SOK MARKETLER TICARET | 53.1 | -1.80 | -3.28 % | 229.851.773,55 | 54.90 | 55.5 | 53.05 |
| SONME | SONMEZ FILAMENT | 125 | 1.40 | 1.13 % | 4.888.377,50 | 123.60 | 135.8 | 123.1 |
| TABGD | TAB GIDA | 233 | 0.00 | 0.00 % | 166.046.780,20 | 233.00 | 234.1 | 229.1 |
| TATEN | TATLIPINAR ENERJI URETIM | 13.12 | -0.66 | -4.79 % | 212.420.547,37 | 13.78 | 13.97 | 13.12 |
| TCELL | TURKCELL | 103.7 | -1.30 | -1.24 % | 3.752.047.770,90 | 105.00 | 105.4 | 102.1 |
| TEKTU | TEK-ART TURIZM | 8.19 | -0.21 | -2.50 % | 45.964.853,40 | 8.40 | 8.48 | 8.19 |
| TGSAS | TGS DIS TICARET | 181 | 0.40 | 0.22 % | 25.683.474,40 | 180.60 | 188.7 | 180.9 |
| THYAO | TURK HAVA YOLLARI | 312 | -0.75 | -0.24 % | 7.342.997.487,50 | 312.75 | 315.5 | 311.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 17.5 | -0.28 | -1.57 % | 38.612.509,90 | 17.78 | 17.88 | 17.37 |
| TLMAN | TRABZON LIMAN | 85.05 | 0.10 | 0.12 % | 11.662.785,35 | 84.95 | 85.55 | 84.3 |
| TNZTP | TAPDI TINAZTEPE | 25.02 | 0.04 | 0.16 % | 33.054.502,64 | 24.98 | 25.24 | 24.66 |
| TSPOR | TRABZONSPOR SPORTIF | 0.96 | 0.01 | 1.05 % | 50.954.062,52 | 0.95 | 0.96 | 0.95 |
| TTKOM | TURK TELEKOM | 54 | -1.65 | -2.96 % | 2.875.420.268,00 | 55.65 | 55.95 | 53.15 |
| TUREX | TUREKS TURIZM TASIMACILIK | 7.95 | 0.72 | 9.96 % | 617.806.440,86 | 7.23 | 7.95 | 7.25 |
| TURGG | TURKER PROJE GAYRIMENKUL | 27.34 | -0.40 | -1.44 % | 8.264.852,02 | 27.74 | 27.92 | 27 |
| UCAYM | UCAY MUHENDISLIK | 28.46 | -0.30 | -1.04 % | 259.350.141,98 | 28.76 | 29.32 | 28.12 |
| ULAS | ULASLAR TURIZM YAT. | 23.76 | -0.50 | -2.06 % | 3.672.915,74 | 24.26 | 24.24 | 23.54 |
| VAKKO | VAKKO TEKSTIL | 70.25 | -1.45 | -2.02 % | 6.782.371,45 | 71.70 | 71.95 | 69.6 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 22.98 | -0.02 | -0.09 % | 68.049.794,16 | 23.00 | 24.62 | 22.9 |
| YEOTK | YEO TEKNOLOJI ENERJI | 98.1 | -2.70 | -2.68 % | 1.128.314.741,25 | 100.80 | 101.8 | 95.25 |
| ZOREN | ZORLU ENERJI | 2.54 | -0.03 | -1.17 % | 117.885.772,41 | 2.57 | 2.58 | 2.53 |
Borsa İstanbul Endeksleri
...
...
...
...
...