XUSIN BIST SINAİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
13818.85
En Düşük
13789.79
En Yüksek
13868.50
Önceki Kapanış
13818.85
Hacim(TL)
46,945,230,000
XUSIN BIST SINAİ HİSSELERİ
INDEXIST:XUSIN
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim |
|---|---|---|---|---|---|
| ACSEL | ACIPAYAM SELULOZ | 103.1 | 0.00 | 0.00 % | --- |
| ADEL | ADEL KALEMCILIK | 31.5 | 0.00 | 0.00 % | --- |
| AEFES | ANADOLU EFES | 15.64 | 0.00 | 0.00 % | --- |
| AFYON | AFYON CIMENTO | 12.98 | 0.00 | 0.00 % | --- |
| AGROT | AGROTECH TEKNOLOJI | 7.1 | 0.00 | 0.00 % | --- |
| AKCNS | AKCANSA | 132 | 0.00 | 0.00 % | --- |
| AKSA | AKSA | 10.66 | 0.00 | 0.00 % | --- |
| ALCAR | ALARKO CARRIER | 862 | 0.00 | 0.00 % | --- |
| ALKA | ALKIM KAGIT | 8.88 | 0.00 | 0.00 % | --- |
| ALKIM | ALKIM KIMYA | 15.81 | 0.00 | 0.00 % | --- |
| ALKLC | ALTINKILIC GIDA VE SUT | 124.1 | 0.00 | 0.00 % | --- |
| ALVES | ALVES KABLO | 24.82 | 0.00 | 0.00 % | --- |
| ARCLK | ARCELIK | 104.5 | 0.00 | 0.00 % | --- |
| ARMGD | ARMADA GIDA | 41.7 | 0.00 | 0.00 % | --- |
| ARSAN | ARSAN TEKSTIL | 2.96 | 0.00 | 0.00 % | --- |
| ARTMS | ARTEMIS HALI | 41.04 | 0.00 | 0.00 % | --- |
| ASTOR | ASTOR ENERJI | 98.1 | 0.00 | 0.00 % | --- |
| ASUZU | ANADOLU ISUZU | 54.15 | 0.00 | 0.00 % | --- |
| ATAKP | ATAKEY PATATES | 52.85 | 0.00 | 0.00 % | --- |
| AVOD | A.V.O.D GIDA VE TARIM | 3.58 | 0.00 | 0.00 % | --- |
| AYGAZ | AYGAZ | 209 | 0.00 | 0.00 % | --- |
| BAGFS | BAGFAS | 26.8 | 0.00 | 0.00 % | --- |
| BAHKM | BAHADIR KIMYA | 59.85 | 0.00 | 0.00 % | --- |
| BAKAB | BAK AMBALAJ | 39.3 | 0.00 | 0.00 % | --- |
| BALSU | BALSU GIDA | 17.1 | 0.00 | 0.00 % | --- |
| BANVT | BANVIT | 164.9 | 0.00 | 0.00 % | --- |
| BAYRK | BAYRAK TABAN SANAYI | 24.5 | 0.00 | 0.00 % | --- |
| BESLR | BESLER GIDA | 12.44 | 0.00 | 0.00 % | --- |
| BFREN | BOSCH FREN SISTEMLERI | 158.7 | 0.00 | 0.00 % | --- |
| BIENY | BIEN YAPI URUNLERI | 28.36 | 0.00 | 0.00 % | --- |
| BLCYT | BILICI YATIRIM | 40.06 | 0.00 | 0.00 % | --- |
| BNTAS | BANTAS AMBALAJ | 6.37 | 0.00 | 0.00 % | --- |
| BOBET | BOGAZICI BETON SANAYI | 18.87 | 0.00 | 0.00 % | --- |
| BORSK | BOR SEKER | 24.4 | 0.00 | 0.00 % | --- |
| BOSSA | BOSSA | 6.64 | 0.00 | 0.00 % | --- |
| BRISA | BRISA | 80.5 | 0.00 | 0.00 % | --- |
| BRKSN | BERKOSAN YALITIM | 7.33 | 0.00 | 0.00 % | --- |
| BRSAN | BORUSAN BORU SANAYI | 508.5 | 0.00 | 0.00 % | --- |
| BSOKE | BATISOKE CIMENTO | 14.87 | 0.00 | 0.00 % | --- |
| BTCIM | BATI CIMENTO | 3.51 | 0.00 | 0.00 % | --- |
| BUCIM | BURSA CIMENTO | 6.27 | 0.00 | 0.00 % | --- |
| BURCE | BURCELIK | 52.95 | 0.00 | 0.00 % | --- |
| BURVA | BURCELIK VANA | 417.25 | 0.00 | 0.00 % | --- |
| BVSAN | BULBULOGLU VINC | 103.7 | 0.00 | 0.00 % | --- |
| CCOLA | COCA COLA ICECEK | 51.05 | 0.00 | 0.00 % | --- |
| CELHA | CELIK HALAT | 10.41 | 0.00 | 0.00 % | --- |
| CEMAS | CEMAS DOKUM | 4.74 | 0.00 | 0.00 % | --- |
| CEMTS | CEMTAS | 10.87 | 0.00 | 0.00 % | --- |
| CEMZY | CEM ZEYTIN | 45.74 | 0.00 | 0.00 % | --- |
| CGCAM | CAGDAS CAM | 35 | 0.00 | 0.00 % | --- |
| CIMSA | CIMSA | 47.5 | 0.00 | 0.00 % | --- |
| CMBTN | CIMBETON | 2076 | 0.00 | 0.00 % | --- |
| CUSAN | CUHADAROGLU METAL | 22.9 | 0.00 | 0.00 % | --- |
| CVKMD | CVK MADEN | 18.91 | 0.00 | 0.00 % | --- |
| DAGI | DAGI GIYIM | 8.66 | 0.00 | 0.00 % | --- |
| DARDL | DARDANEL | 2.23 | 0.00 | 0.00 % | --- |
| DERIM | DERIMOD | 35 | 0.00 | 0.00 % | --- |
| DESA | DESA DERI | 11.41 | 0.00 | 0.00 % | --- |
| DEVA | DEVA HOLDING | 60.25 | 0.00 | 0.00 % | --- |
| DITAS | DITAS DOGAN | 41.46 | 0.00 | 0.00 % | --- |
| DMRGD | DMR UNLU MAMULLER | 24.66 | 0.00 | 0.00 % | --- |
| DMSAS | DEMISAS DOKUM | 10.93 | 0.00 | 0.00 % | --- |
| DNISI | DINAMIK ISI MAKINA YALITIM | 20.4 | 0.00 | 0.00 % | --- |
| DOFER | DOFER YAPI MALZEMELERI | 53.3 | 0.00 | 0.00 % | --- |
| DOGUB | DOGUSAN | 46.1 | 0.00 | 0.00 % | --- |
| DOKTA | DOKTAS DOKUMCULUK | 21.9 | 0.00 | 0.00 % | --- |
| DURDO | DURAN DOGAN BASIM | 3.66 | 0.00 | 0.00 % | --- |
| DURKN | DURUKAN SEKERLEME | 14.12 | 0.00 | 0.00 % | --- |
| DYOBY | DYO BOYA | 13.15 | 0.00 | 0.00 % | --- |
| EGEEN | EGE ENDUSTRI | 7070 | 0.00 | 0.00 % | --- |
| EGGUB | EGE GUBRE | 95.9 | 0.00 | 0.00 % | --- |
| EGPRO | EGE PROFIL | 24.2 | 0.00 | 0.00 % | --- |
| EGSER | EGE SERAMIK | 3.02 | 0.00 | 0.00 % | --- |
| EKOS | EKOS TEKNOLOJI | 26.6 | 0.00 | 0.00 % | --- |
| EKSUN | EKSUN GIDA | 5.52 | 0.00 | 0.00 % | --- |
| EMKEL | EMEK ELEKTRIK | 61.8 | 0.00 | 0.00 % | --- |
| EPLAS | EGEPLAST | 5.09 | 0.00 | 0.00 % | --- |
| ERBOS | ERBOSAN | 182.5 | 0.00 | 0.00 % | --- |
| EREGL | EREGLI DEMIR CELIK | 23.78 | 0.00 | 0.00 % | --- |
| ERSU | ERSU GIDA | 18.12 | 0.00 | 0.00 % | --- |
| EUPWR | EUROPOWER ENERJI | 31 | 0.00 | 0.00 % | --- |
| EUREN | EUROPEN ENDUSTRI | 6.11 | 0.00 | 0.00 % | --- |
| FADE | FADE GIDA | 13.53 | 0.00 | 0.00 % | --- |
| FMIZP | F-M IZMIT PISTON | 325.25 | 0.00 | 0.00 % | --- |
| FORMT | FORMET METAL VE CAM | 3.51 | 0.00 | 0.00 % | --- |
| FRIGO | FRIGO PAK GIDA | 10.23 | 0.00 | 0.00 % | --- |
| FROTO | FORD OTOSAN | 90.35 | 0.00 | 0.00 % | --- |
| GEDZA | GEDIZ AMBALAJ | 25.76 | 0.00 | 0.00 % | --- |
| GENTS | GENTAS | 10.82 | 0.00 | 0.00 % | --- |
| GEREL | GERSAN ELEKTRIK | 19.65 | 0.00 | 0.00 % | --- |
| GIPTA | GIPTA OFIS KIRTASIYE | 62.65 | 0.00 | 0.00 % | --- |
| GOKNR | GOKNUR GIDA | 20.6 | 0.00 | 0.00 % | --- |
| GOLTS | GOLTAS CIMENTO | 321.75 | 5.00 | 1.58 % | --- |
| GOODY | GOOD-YEAR | 14.74 | 0.00 | 0.00 % | --- |
| GUBRF | GUBRE FABRIK. | 306 | 0.00 | 0.00 % | --- |
| GUNDG | GUNDOGDU GIDA | 207.5 | 0.00 | 0.00 % | --- |
| HATEK | HATAY TEKSTIL | 20.36 | 0.00 | 0.00 % | --- |
| HATSN | HATSAN GEMI | 41.96 | -2.04 | -4.64 % | --- |
| HEKTS | HEKTAS | 3.18 | 0.00 | 0.00 % | --- |
| HKTM | HIDROPAR HAREKET KONTROL | 12.02 | 0.00 | 0.00 % | --- |
| IHEVA | IHLAS EV ALETLERI | 2.18 | 0.00 | 0.00 % | --- |
| IMASM | IMAS MAKINA | 4.37 | 0.00 | 0.00 % | --- |
| ISDMR | ISKENDERUN DEMIR CELIK | 35.6 | 0.00 | 0.00 % | --- |
| ISKPL | ISIK PLASTIK | 9.65 | 0.00 | 0.00 % | --- |
| IZFAS | IZMIR FIRCA | 112.8 | 0.00 | 0.00 % | --- |
| IZMDC | IZMIR DEMIR CELIK | 6.51 | 0.00 | 0.00 % | --- |
| JANTS | JANTSA JANT SANAYI | 19.28 | 0.00 | 0.00 % | --- |
| KAPLM | KAPLAMIN | 320.5 | 0.00 | 0.00 % | --- |
| KARSN | KARSAN OTOMOTIV | 9.38 | 0.00 | 0.00 % | --- |
| KARTN | KARTONSAN | 85.15 | 0.00 | 0.00 % | --- |
| KATMR | KATMERCILER EKIPMAN | 3.18 | 0.00 | 0.00 % | --- |
| KAYSE | KAYSERI SEKER FABRIKASI | 17.24 | 0.00 | 0.00 % | --- |
| KBORU | KUZEY BORU | 14.07 | 0.00 | 0.00 % | --- |
| KCAER | KOCAER CELIK | 10.22 | 0.00 | 0.00 % | --- |
| KLKIM | KALEKIM KIMYEVI MADDELER | 30.02 | 0.00 | 0.00 % | --- |
| KLMSN | KLIMASAN KLIMA | 29.84 | 0.00 | 0.00 % | --- |
| KLSER | KALESERAMIK | 27.78 | 0.00 | 0.00 % | --- |
| KMPUR | KIMTEKS POLIURETAN | 16.49 | 0.00 | 0.00 % | --- |
| KNFRT | KONFRUT TARIM | 11.6 | 0.00 | 0.00 % | --- |
| KOCMT | KOC METALURJI | 2.84 | 0.00 | 0.00 % | --- |
| KONYA | KONYA CIMENTO | 4730 | 0.00 | 0.00 % | --- |
| KOPOL | KOZA POLYESTER | 5.44 | 0.00 | 0.00 % | --- |
| KORDS | KORDSA TEKNIK TEKSTIL | 49.9 | 0.00 | 0.00 % | --- |
| KRDMA | KARDEMIR (A) | 24.56 | 0.00 | 0.00 % | --- |
| KRDMB | KARDEMIR (B) | 21.94 | 0.00 | 0.00 % | --- |
| KRDMD | KARDEMIR (D) | 25.34 | 0.00 | 0.00 % | --- |
| KRSTL | KRISTAL KOLA | 10.52 | 0.00 | 0.00 % | --- |
| KRTEK | KARSU TEKSTIL | 25.8 | 0.00 | 0.00 % | --- |
| KRVGD | KERVAN GIDA | 2.48 | 0.00 | 0.00 % | --- |
| KUTPO | KUTAHYA PORSELEN | 95.4 | 0.00 | 0.00 % | --- |
| LILAK | LILA KAGIT | 25.26 | 0.00 | 0.00 % | --- |
| LMKDC | LIMAK DOGU ANADOLU | 27.94 | 0.00 | 0.00 % | --- |
| LUKSK | LUKS KADIFE | 107.3 | 0.00 | 0.00 % | --- |
| MAKTK | MAKINA TAKIM | 13.86 | 0.00 | 0.00 % | --- |
| MARBL | TUREKS TURUNC MADENCILIK | 12.81 | 0.00 | 0.00 % | --- |
| MARMR | MARMARA HOLDING | 2.04 | 0.00 | 0.00 % | --- |
| MEGMT | MEGA METAL | 43.58 | 0.00 | 0.00 % | --- |
| MEKAG | MEKA GLOBAL MAKINE | 4.04 | 0.00 | 0.00 % | --- |
| MERKO | MERKO GIDA | 12.72 | 0.00 | 0.00 % | --- |
| MNDRS | MENDERES TEKSTIL | 13.66 | 0.00 | 0.00 % | --- |
| MRSHL | MARSHALL | 1582 | 0.00 | 0.00 % | --- |
| NIBAS | NIGBAS NIGDE BETON | 22.74 | 0.00 | 0.00 % | --- |
| NUHCM | NUH CIMENTO | 227.6 | 0.00 | 0.00 % | --- |
| OBAMS | OBA MAKARNACILIK | 8.08 | 0.00 | 0.00 % | --- |
| OFSYM | OFIS YEM GIDA | 56.6 | 0.00 | 0.00 % | --- |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 281 | 0.00 | 0.00 % | --- |
| OTKAR | OTOKAR | 487 | 0.00 | 0.00 % | --- |
| OYAKC | OYAK CIMENTO | 24.46 | 0.00 | 0.00 % | --- |
| OYLUM | OYLUM SINAI YATIRIMLAR | 9.87 | 0.00 | 0.00 % | --- |
| OZATD | OZATA DENIZCILIK | 170 | 0.00 | 0.00 % | --- |
| OZRDN | OZERDEN AMBALAJ | 13.4 | 0.00 | 0.00 % | --- |
| OZYSR | OZYASAR TEL | 44.5 | 0.00 | 0.00 % | --- |
| PARSN | PARSAN | 85.7 | 0.00 | 0.00 % | --- |
| PENGD | PENGUEN GIDA | 8.16 | 0.00 | 0.00 % | --- |
| PETKM | PETKIM | 17.14 | 0.00 | 0.00 % | --- |
| PETUN | PINAR ET VE UN | 10.73 | 0.00 | 0.00 % | --- |
| PINSU | PINAR SU | 12.8 | 0.00 | 0.00 % | --- |
| PNSUT | PINAR SUT | 11.15 | 0.00 | 0.00 % | --- |
| POLTK | POLITEKNIK METAL | 8125 | 0.00 | 0.00 % | --- |
| PRKAB | TURK PRYSMIAN KABLO | 33.3 | 0.00 | 0.00 % | --- |
| PRKME | PARK ELEK.MADENCILIK | 16.59 | 0.00 | 0.00 % | --- |
| PRZMA | PRIZMA PRESS MATBAACILIK | 12.24 | 0.00 | 0.00 % | --- |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.51 | 0.00 | 0.00 % | --- |
| RODRG | RODRIGO TEKSTIL | 23.2 | 0.00 | 0.00 % | 15.737.302,44 |
| RTALB | RTA LABORATUVARLARI | 3.73 | 0.00 | 0.00 % | --- |
| RUZYE | RUZY MADENCILIK VE ENERJI | 13.06 | 0.00 | 0.00 % | --- |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 24.56 | 0.00 | 0.00 % | --- |
| SAMAT | SARAY MATBAACILIK | 6.09 | 0.00 | 0.00 % | --- |
| SANFM | SANIFOAM ENDUSTRI | 6.52 | 0.00 | 0.00 % | --- |
| SARKY | SARKUYSAN | 15.51 | 0.00 | 0.00 % | --- |
| SASA | SASA POLYESTER | 2.89 | 0.00 | 0.00 % | --- |
| SAYAS | SAY YENILENEBILIR ENERJI | 42.18 | 0.00 | 0.00 % | --- |
| SEGMN | SEGMEN KARDESLER GIDA | 18.04 | 0.00 | 0.00 % | --- |
| SEKUR | SEKURO PLASTIK | 4.38 | 0.00 | 0.00 % | --- |
| SERNT | SERANIT GRANIT SERAMIK | 7.98 | 0.00 | 0.00 % | --- |
| SEYKM | SEYITLER KIMYA | 5.04 | 0.00 | 0.00 % | --- |
| SILVR | SILVERLINE ENDUSTRI | 2.75 | 0.00 | 0.00 % | --- |
| SKTAS | SOKTAS | 4.4 | 0.00 | 0.00 % | --- |
| SOKE | SOKE DEGIRMENCILIK | 10.61 | 0.00 | 0.00 % | --- |
| TARKM | TARKIM BITKI KORUMA | 338.5 | 0.00 | 0.00 % | --- |
| TATGD | TAT GIDA | 12.44 | 0.00 | 0.00 % | --- |
| TBORG | T.TUBORG | 165.8 | 0.00 | 0.00 % | --- |
| TCKRC | KIRAC GALVANIZ | 50.7 | 0.00 | 0.00 % | --- |
| TMPOL | TEMAPOL POLIMER PLASTIK | 389.25 | 0.00 | 0.00 % | --- |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 103.8 | 0.00 | 0.00 % | --- |
| TOASO | TOFAS OTO. FAB. | 230.3 | 0.00 | 0.00 % | --- |
| TRILC | TURK ILAC SERUM | 16.4 | 0.00 | 0.00 % | --- |
| TTRAK | TURK TRAKTOR | 520 | 0.00 | 0.00 % | --- |
| TUCLK | TUGCELIK | 9.47 | 0.00 | 0.00 % | --- |
| TUKAS | TUKAS | 2.53 | 0.00 | 0.00 % | --- |
| TUPRS | TUPRAS | 197 | 0.00 | 0.00 % | --- |
| ULKER | ULKER BISKUVI | 111.2 | 0.00 | 0.00 % | --- |
| ULUSE | ULUSOY ELEKTRIK | 154.9 | 0.00 | 0.00 % | --- |
| ULUUN | ULUSOY UN SANAYI | 6.82 | 0.00 | 0.00 % | --- |
| USAK | USAK SERAMIK | 2.87 | 0.00 | 0.00 % | --- |
| VANGD | VANET GIDA | 49.4 | 0.00 | 0.00 % | --- |
| VESBE | VESTEL BEYAZ ESYA | 8.39 | 0.00 | 0.00 % | --- |
| VESTL | VESTEL | 32.16 | 0.00 | 0.00 % | --- |
| VKING | VIKING KAGIT | 40.4 | 0.00 | 0.00 % | --- |
| VSNMD | VISNE MADENCILIK | 96.65 | 0.00 | 0.00 % | --- |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 244.7 | 0.00 | 0.00 % | --- |
| YATAS | YATAS | 34.7 | 0.00 | 0.00 % | --- |
| YIGIT | YIGIT AKU | 23.54 | 0.00 | 0.00 % | --- |
| YKSLN | YUKSELEN CELIK | 6.13 | 0.00 | 0.00 % | --- |
| YUNSA | YUNSA | 8.31 | 0.00 | 0.00 % | --- |
| YYLGD | YAYLA GIDA | 10 | 0.00 | 0.00 % | --- |
Borsa İstanbul Endeksleri
...
...
...
...
...