XUSIN BIST SINAİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
18133.86
En Düşük
18005.25
En Yüksek
18322.61
Önceki Kapanış
18478.16
Hacim(TL)
70,428,480,000
XUSIN BIST SINAİ HİSSELERİ
INDEXIST:XUSIN
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| ACSEL | ACIPAYAM SELULOZ | 98.25 | -4.05 | -3.96 % | 15.162.057,15 | 102.30 | 104 | 97.7 |
| ADEL | ADEL KALEMCILIK | 28.8 | -0.86 | -2.90 % | 45.123.225,56 | 29.66 | 29.7 | 28.4 |
| AEFES | ANADOLU EFES | 18.79 | -0.29 | -1.52 % | 626.995.931,75 | 19.08 | 19.13 | 18.56 |
| AFYON | AFYON CIMENTO | 11.55 | -0.35 | -2.94 % | 15.069.095,10 | 11.90 | 11.9 | 11.48 |
| AGROT | AGROTECH TEKNOLOJI | 1.66 | -0.08 | -4.60 % | 60.602.934,29 | 1.74 | 1.73 | 1.65 |
| AKCNS | AKCANSA | 201.5 | -14.00 | -6.50 % | 201.788.922,10 | 215.50 | 215.5 | 197.2 |
| AKHAN | AKHAN UN | 28 | -2.40 | -7.89 % | 94.393.051,98 | 30.40 | 30.58 | 27.44 |
| AKSA | AKSA | 10.85 | -0.27 | -2.43 % | 193.056.388,61 | 11.12 | 11.08 | 10.66 |
| ALBTN | ALBAYRAK BETON SANAYI | 26.1 | -0.92 | -3.40 % | 117.327.054,84 | 27.02 | 27.02 | 25.68 |
| ALCAR | ALARKO CARRIER | 679.5 | -19.00 | -2.72 % | 19.424.550,00 | 698.50 | 696 | 670.5 |
| ALKA | ALKIM KAGIT | 7 | -0.20 | -2.78 % | 15.016.684,78 | 7.20 | 7.34 | 6.92 |
| ALKIM | ALKIM KIMYA | 13.59 | -0.42 | -3.00 % | 16.702.708,16 | 14.01 | 14.04 | 13.58 |
| ALKLC | ALTINKILIC GIDA VE SUT | 379.25 | -42.00 | -9.97 % | 25.820.857,00 | 421.25 | 379.25 | 379.25 |
| ARCLK | ARCELIK | 87.15 | -2.60 | -2.90 % | 263.389.678,90 | 89.75 | 92.15 | 87.05 |
| ARMGD | ARMADA GIDA | 159.3 | -17.60 | -9.95 % | 255.288.648,80 | 176.90 | 180.4 | 159.3 |
| ARTMS | ARTEMIS HALI | 37.06 | -1.44 | -3.74 % | 36.224.091,12 | 38.50 | 38.5 | 35.92 |
| ASTOR | ASTOR ENERJI | 248 | -7.50 | -2.94 % | 8.200.140.264,30 | 255.50 | 263.25 | 247 |
| ASUZU | ANADOLU ISUZU | 45.54 | -0.78 | -1.68 % | 73.568.922,04 | 46.32 | 49.78 | 44.82 |
| ATAKP | ATAKEY PATATES | 34.96 | -1.20 | -3.32 % | 19.423.335,10 | 36.16 | 36.04 | 34.22 |
| AVOD | A.V.O.D GIDA VE TARIM | 3.57 | -0.19 | -5.05 % | 17.930.405,04 | 3.76 | 3.78 | 3.5 |
| AYGAZ | AYGAZ | 324.25 | 4.25 | 1.33 % | 314.516.707,75 | 320.00 | 324.25 | 314.25 |
| BAGFS | BAGFAS | 24.4 | -1.48 | -5.72 % | 26.689.032,12 | 25.88 | 25.8 | 24.16 |
| BAHKM | BAHADIR KIMYA | 178.8 | 8.80 | 5.18 % | 375.138.975,10 | 170.00 | 180.3 | 164.1 |
| BAKAB | BAK AMBALAJ | 34.08 | -0.88 | -2.52 % | 3.422.899,06 | 34.96 | 34.92 | 33.52 |
| BALSU | BALSU GIDA | 6.26 | -0.69 | -9.93 % | 359.432.819,71 | 6.95 | 6.94 | 6.26 |
| BANVT | BANVIT | 142.5 | 1.10 | 0.78 % | 52.335.440,80 | 141.40 | 149.5 | 141.5 |
| BAYRK | BAYRAK TABAN SANAYI | 3.5 | 0.02 | 0.57 % | 19.126.324,50 | 3.48 | 3.52 | 3.16 |
| BESLR | BESLER GIDA | 11.95 | -0.35 | -2.85 % | 24.808.267,37 | 12.30 | 12.3 | 11.7 |
| BETAE | BETA ENERJI VE TEKNOLOJI | 61.5 | -3.30 | -5.09 % | 931.104.210,80 | 64.80 | 64.8 | 58.35 |
| BFREN | BOSCH FREN SISTEMLERI | 117 | -3.40 | -2.82 % | 15.380.366,00 | 120.40 | 120.4 | 117 |
| BIENY | BIEN YAPI URUNLERI | 17.41 | -1.09 | -5.89 % | 32.614.368,66 | 18.50 | 18.37 | 17.18 |
| BLCYT | BILICI YATIRIM | 1.7 | -0.09 | -5.03 % | 36.582.068,70 | 1.79 | 1.78 | 1.67 |
| BLUME | BLUME METAL KIMYA | 34.9 | -3.40 | -8.88 % | 86.130.501,58 | 38.30 | 38.5 | 34.9 |
| BNTAS | BANTAS AMBALAJ | 5.52 | -0.28 | -4.83 % | 20.698.047,12 | 5.80 | 5.8 | 5.49 |
| BOBET | BOGAZICI BETON SANAYI | 17.25 | -0.90 | -4.96 % | 103.017.558,20 | 18.15 | 18.08 | 16.62 |
| BORSK | BOR SEKER | 5.74 | -0.17 | -2.88 % | 41.281.652,86 | 5.91 | 5.93 | 5.66 |
| BOSSA | BOSSA | 7.01 | 0.18 | 2.64 % | 47.815.500,32 | 6.83 | 7.1 | 6.57 |
| BRISA | BRISA | 73.4 | -1.60 | -2.13 % | 16.321.965,75 | 75.00 | 76.2 | 72.5 |
| BRKSN | BERKOSAN YALITIM | 6.86 | -0.34 | -4.72 % | 3.560.773,68 | 7.20 | 7.2 | 6.68 |
| BRSAN | BORUSAN BORU SANAYI | 655.5 | -10.50 | -1.58 % | 886.790.982,50 | 666.00 | 671.5 | 643 |
| BSOKE | BATICIM CIMENTO | 14.31 | -1.59 | -10.00 % | 7.641.597,24 | 15.90 | 14.31 | 14.31 |
| BTCIM | BATICIM BATI ANADOLU | 2.91 | -0.20 | -6.43 % | 628.926.592,64 | 3.11 | 3.08 | 2.88 |
| BUCIM | BURSA CIMENTO | 5.05 | -0.31 | -5.78 % | 22.185.180,28 | 5.36 | 5.36 | 5.05 |
| BURCE | BURCELIK | 28.28 | -1.30 | -4.39 % | 31.757.545,74 | 29.58 | 29.44 | 27.3 |
| BURVA | BURCELIK VANA | 565 | -42.50 | -7.00 % | 31.263.723,00 | 607.50 | 600 | 547 |
| BVSAN | BULBULOGLU VINC | 88.75 | -8.40 | -8.65 % | 193.425.950,95 | 97.15 | 91.65 | 87.45 |
| CCOLA | COCA COLA ICECEK | 80 | -0.40 | -0.50 % | 343.211.610,05 | 80.40 | 80.35 | 79.05 |
| CELHA | CELIK HALAT | 26.32 | -1.68 | -6.00 % | 69.183.466,74 | 28.00 | 27.98 | 25.26 |
| CEMAS | CEMAS DOKUM | 3.39 | -0.11 | -3.14 % | 51.435.471,56 | 3.50 | 3.51 | 3.25 |
| CEMTS | CEMTAS | 7.75 | -0.40 | -4.91 % | 21.630.566,89 | 8.15 | 8.19 | 7.64 |
| CEMZY | CEM ZEYTIN | 11.52 | -1.27 | -9.93 % | 5.688.218,88 | 12.79 | 11.52 | 11.52 |
| CGCAM | CAGDAS CAM | 24.88 | -0.18 | -0.72 % | 53.264.609,20 | 25.06 | 24.9 | 23.4 |
| CIMSA | CIMSA | 41.32 | -0.78 | -1.85 % | 365.146.823,78 | 42.10 | 42.12 | 40.7 |
| CMBTN | CIMBETON | 1473 | -47.00 | -3.09 % | 20.685.918,00 | 1520.00 | 1525 | 1453 |
| CUSAN | CUHADAROGLU METAL | 20.6 | -1.92 | -8.53 % | 18.049.693,28 | 22.52 | 22.98 | 20.52 |
| CVKMD | CVK MADEN | 13.71 | -0.44 | -3.11 % | 460.698.397,91 | 14.15 | 14.19 | 13.25 |
| DARDL | DARDANEL | 1.31 | -0.05 | -3.68 % | 23.079.233,16 | 1.36 | 1.37 | 1.3 |
| DERIM | DERIMOD | 30 | -1.44 | -4.58 % | 13.779.991,28 | 31.44 | 31.84 | 29.66 |
| DESA | DESA DERI | 9.01 | -0.04 | -0.44 % | 13.516.092,91 | 9.05 | 9.1 | 8.86 |
| DEVA | DEVA HOLDING | 99.1 | -0.80 | -0.80 % | 67.478.895,60 | 99.90 | 101.3 | 97.1 |
| DITAS | DITAS BDY | 12.21 | -1.35 | -9.96 % | 2.148.911,16 | 13.56 | 12.21 | 12.21 |
| DMRGD | DMR UNLU MAMULLER | 11.14 | -0.74 | -6.23 % | 1.380.775.566,74 | 11.88 | 12.4 | 10.7 |
| DMSAS | DEMISAS DOKUM | 6.13 | -0.62 | -9.19 % | 30.634.212,47 | 6.75 | 6.7 | 6.08 |
| DNISI | DINAMIK ISI MAKINA YALITIM | 4.4 | -0.06 | -1.35 % | 9.838.400,58 | 4.46 | 4.78 | 4.31 |
| DOFER | DOFER YAPI MALZEMELERI | 24 | -0.66 | -2.68 % | 10.155.823,24 | 24.66 | 24.7 | 23.44 |
| DOGUB | DOGUSAN | 43.52 | -4.82 | -9.97 % | 2.124.428,80 | 48.34 | 43.52 | 43.52 |
| DOKTA | DOKTAS DOKUMCULUK | 20.24 | -1.00 | -4.71 % | 14.578.628,78 | 21.24 | 21.24 | 20 |
| DURDO | DURAN DOGAN BASIM | 4.7 | -0.28 | -5.62 % | 19.505.032,58 | 4.98 | 5 | 4.69 |
| DURKN | DURUKAN SEKERLEME | 15 | -1.10 | -6.83 % | 18.332.020,47 | 16.10 | 16.28 | 14.98 |
| DYOBY | DYO BOYA | 11.55 | -0.66 | -5.41 % | 22.109.759,90 | 12.21 | 12.17 | 11.43 |
| EFOR | EFOR YATIRIM | 19.4 | 1.21 | 6.65 % | 2.754.779.252,87 | 18.19 | 19.67 | 18.3 |
| EGEEN | EGE ENDUSTRI | 5235 | -580.00 | -9.97 % | 226.529.695,00 | 5815.00 | 5852.5 | 5235 |
| EGGUB | EGE GUBRE | 101.5 | -0.90 | -0.88 % | 40.948.165,35 | 102.40 | 102.4 | 98.1 |
| EGPRO | EGE PROFIL | 33.38 | -3.08 | -8.45 % | 90.270.422,40 | 36.46 | 36.8 | 32.82 |
| EGSER | EGE SERAMIK | 2.69 | -0.10 | -3.58 % | 4.630.559,41 | 2.79 | 2.79 | 2.67 |
| EKDMR | EKINCILER DEMIR CELIK | 37.94 | -2.18 | -5.43 % | 114.828.566,22 | 40.12 | 40.08 | 37.12 |
| EKOS | EKOS TEKNOLOJI | 3.95 | -0.11 | -2.71 % | 23.532.131,02 | 4.06 | 4.09 | 3.89 |
| EKSUN | EKSUN GIDA | 4.65 | -0.29 | -5.87 % | 12.586.973,15 | 4.94 | 4.97 | 4.64 |
| EMKEL | EMEK ELEKTRIK | 10.14 | -0.45 | -4.25 % | 25.271.802,29 | 10.59 | 10.64 | 10 |
| EPLAS | EGEPLAST | 5.59 | -0.34 | -5.73 % | 33.505.722,70 | 5.93 | 5.9 | 5.53 |
| ERBOS | ERBOSAN | 125 | -13.80 | -9.94 % | 13.339.638,60 | 138.80 | 138.8 | 125 |
| EREGL | EREGLI DEMIR CELIK | 36.42 | 0.28 | 0.77 % | 4.495.057.334,24 | 36.14 | 36.8 | 35.84 |
| ERSU | ERSU GIDA | 17.46 | -1.94 | -10.00 % | 8.033.309,19 | 19.40 | 18.52 | 17.46 |
| EUPWR | EUROPOWER ENERJI | 62.35 | 5.65 | 9.96 % | 3.322.186.353,70 | 56.70 | 62.35 | 51.3 |
| EUREN | EUROPEN ENDUSTRI | 3.23 | -0.15 | -4.44 % | 91.503.009,61 | 3.38 | 3.36 | 3.19 |
| FADE | FADE GIDA | 12.72 | -0.78 | -5.78 % | 17.401.722,93 | 13.50 | 13.4 | 12.6 |
| FMIZP | F-M IZMIT PISTON | 267 | -17.50 | -6.15 % | 20.007.089,25 | 284.50 | 284.25 | 266.75 |
| FORMT | FORMET METAL VE CAM | 1.19 | -0.07 | -5.56 % | 25.184.515,58 | 1.26 | 1.25 | 1.18 |
| FRIGO | FRIGO PAK GIDA | 1.9 | -0.11 | -5.47 % | 58.922.432,24 | 2.01 | 2.21 | 1.81 |
| FRMPL | FORMUL PLASTIK VE METAL | 26.06 | -1.18 | -4.33 % | 78.656.209,38 | 27.24 | 26.88 | 24.6 |
| FROTO | FORD OTOSAN | 76 | -1.45 | -1.87 % | 1.768.723.639,30 | 77.45 | 77.9 | 75.6 |
| GEDZA | GEDIZ AMBALAJ | 24.8 | -0.28 | -1.12 % | 5.890.388,16 | 25.08 | 25.08 | 24.46 |
| GENKM | GENTAS KIMYA | 8.6 | -0.61 | -6.62 % | 98.872.581,31 | 9.21 | 9.21 | 8.42 |
| GENTS | GENTAS | 4.66 | -0.05 | -1.06 % | 26.452.326,07 | 4.71 | 4.9 | 4.44 |
| GEREL | GERSAN ELEKTRIK | 26.96 | -2.54 | -8.61 % | 236.199.894,92 | 29.50 | 29.4 | 26.56 |
| GIPTA | GIPTA OFIS KIRTASIYE | 50 | -5.55 | -9.99 % | 11.051.350,00 | 55.55 | 50 | 50 |
| GOKNR | GOKNUR GIDA | 17.49 | -0.31 | -1.74 % | 56.773.833,88 | 17.80 | 17.67 | 17.08 |
| GOLDA | GOLDA GIDA | 10 | -0.71 | -6.63 % | 111.139.676,40 | 10.71 | 10.71 | 9.71 |
| GOLTS | GOLTAS CIMENTO | 268.5 | -10.50 | -3.76 % | 33.903.997,50 | 279.00 | 278.25 | 267 |
| GOODY | GOOD-YEAR | 2.43 | -0.07 | -2.80 % | 22.763.157,17 | 2.50 | 2.54 | 2.4 |
| GUBRF | GUBRE FABRIK. | 443.5 | 14.25 | 3.32 % | 2.158.080.164,00 | 429.25 | 445.5 | 417.5 |
| GUNDG | GUNDOGDU GIDA | 535.5 | -59.00 | -9.92 % | 2.233.570,50 | 594.50 | 535.5 | 535.5 |
| HATEK | HATAY TEKSTIL | 11.48 | -0.16 | -1.37 % | 13.210.290,46 | 11.64 | 11.67 | 11.01 |
| HATSN | HATSAN GEMI | 43.8 | -4.86 | -9.99 % | 24.045.937,20 | 48.66 | 43.8 | 43.8 |
| HEKTS | HEKTAS | 2.34 | -0.09 | -3.70 % | 643.113.064,36 | 2.43 | 2.43 | 2.3 |
| HKTM | HIDROPAR HAREKET KONTROL | 11.3 | -0.49 | -4.16 % | 34.720.620,02 | 11.79 | 11.88 | 11.19 |
| IHEVA | IHLAS EV ALETLERI | 1.74 | -0.09 | -4.92 % | 3.129.171,93 | 1.83 | 1.84 | 1.69 |
| IMASM | IMAS MAKINA | 1.87 | -0.17 | -8.33 % | 70.742.188,88 | 2.04 | 2.03 | 1.87 |
| ISDMR | ISKENDERUN DEMIR CELIK | 61.65 | -0.45 | -0.72 % | 233.399.514,85 | 62.10 | 62.2 | 59.85 |
| ISKPL | ISIK PLASTIK | 4.74 | -0.52 | -9.89 % | 12.586.567,56 | 5.26 | 4.74 | 4.74 |
| ISVEA | ISVEA SERAMIK VE BANYO | 70.85 | -7.85 | -9.97 % | 598.965,90 | 78.70 | 70.85 | 70.85 |
| IZFAS | IZMIR FIRCA | 37.2 | -4.12 | -9.97 % | 7.536.906,00 | 41.32 | 37.2 | 37.2 |
| IZMDC | IZMIR DEMIR CELIK | 7.47 | -0.63 | -7.78 % | 111.992.395,51 | 8.10 | 8.07 | 7.33 |
| JANTS | JANTSA JANT SANAYI | 15.1 | -0.38 | -2.45 % | 31.683.373,91 | 15.48 | 15.48 | 14.9 |
| KAPLM | KAPLAMIN | 244.4 | -27.10 | -9.98 % | 19.507.578,20 | 271.50 | 255 | 244.4 |
| KARCL | KARDEMIR CELIK | 170 | -18.80 | -9.96 % | 7.031.710,00 | 188.80 | 170 | 170 |
| KARSN | KARSAN OTOMOTIV | 9.48 | -1.05 | -9.97 % | 230.347.982,06 | 10.53 | 10 | 9.48 |
| KARTN | KARTONSAN | 125.6 | -8.30 | -6.20 % | 73.316.136,90 | 133.90 | 134.5 | 120.7 |
| KATMR | KATMERCILER EKIPMAN | 1.61 | -0.07 | -4.17 % | 105.592.252,46 | 1.68 | 1.68 | 1.6 |
| KAYSE | KAYSERI SEKER FABRIKASI | 3.58 | -0.11 | -2.98 % | 40.507.217,35 | 3.69 | 3.69 | 3.51 |
| KBORU | KUZEY BORU | 12.73 | -1.41 | -9.97 % | 30.567.008,67 | 14.14 | 12.73 | 12.73 |
| KCAER | KOCAER CELIK | 11.82 | -0.24 | -1.99 % | 140.587.084,40 | 12.06 | 12.2 | 11.4 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 23.12 | -1.00 | -4.15 % | 46.843.429,18 | 24.12 | 24.12 | 22.92 |
| KLMSN | KLIMASAN KLIMA | 23.86 | -1.32 | -5.24 % | 20.321.342,98 | 25.18 | 25.28 | 23.28 |
| KLSER | KALESERAMIK | 20.54 | -0.84 | -3.93 % | 23.573.017,58 | 21.38 | 21.38 | 20.38 |
| KMPUR | KIMTEKS POLIURETAN | 15.99 | -0.43 | -2.62 % | 34.451.742,59 | 16.42 | 16.3 | 15.16 |
| KNFRT | KONFRUT TARIM | 11.15 | -1.12 | -9.13 % | 39.294.655,08 | 12.27 | 12.21 | 11.05 |
| KOCMT | KOC METALURJI | 3.08 | -0.34 | -9.94 % | 8.665.737,08 | 3.42 | 3.08 | 3.08 |
| KONYA | KONYA CIMENTO | 3852.5 | -125.00 | -3.14 % | 55.922.365,00 | 3977.50 | 4015 | 3820 |
| KOPOL | KOZA POLYESTER | 3.73 | -0.41 | -9.90 % | 28.557.063,56 | 4.14 | 3.88 | 3.73 |
| KORDS | KORDSA TEKNIK TEKSTIL | 3.14 | -0.24 | -7.10 % | 119.630.030,75 | 3.38 | 3.36 | 3.06 |
| KPEKS | KAPEKS KIMYA | 76.55 | -8.50 | -9.99 % | 45.716.425,50 | 85.05 | 76.55 | 76.55 |
| KRDMA | KARDEMIR (A) | 44.1 | -2.10 | -4.55 % | 369.905.438,28 | 46.20 | 46.98 | 43.66 |
| KRDMB | KARDEMIR (B) | 88.3 | -5.75 | -6.11 % | 435.956.711,35 | 94.05 | 102.6 | 85.35 |
| KRDMD | KARDEMIR (D) | 44.02 | -0.06 | -0.14 % | 1.806.186.618,60 | 44.08 | 44.78 | 43.22 |
| KRSTL | KRISTAL KOLA | 8.03 | 0.02 | 0.25 % | 55.119.030,40 | 8.01 | 8.38 | 7.8 |
| KRTEK | KARSU TEKSTIL | 5.38 | -0.34 | -5.94 % | 1.521.496,79 | 5.72 | 5.71 | 5.3 |
| KRVGD | KERVAN GIDA | 2.08 | 0.02 | 0.97 % | 24.829.430,51 | 2.06 | 2.1 | 2.01 |
| KUTPO | KUTAHYA PORSELEN | 73.45 | -2.55 | -3.36 % | 10.983.012,70 | 76.00 | 76.2 | 73 |
| LILAK | LILA KAGIT | 26.3 | 0.40 | 1.54 % | 564.431.946,02 | 25.90 | 28.48 | 24.9 |
| LMKDC | LIMAK DOGU ANADOLU | 22.3 | 0.06 | 0.27 % | 309.894.552,58 | 22.24 | 23.82 | 22 |
| LUKSK | LUKS KADIFE | 70.25 | -3.35 | -4.55 % | 6.801.976,10 | 73.60 | 75 | 69.95 |
| MAKTK | MAKINA TAKIM | 7.69 | -0.44 | -5.41 % | 22.635.036,91 | 8.13 | 8.13 | 7.68 |
| MARBL | TUREKS TURUNC MADENCILIK | 10.4 | -0.84 | -7.47 % | 17.419.290,01 | 11.24 | 11.2 | 10.21 |
| MARMR | MARMARA HOLDING | 1.67 | -0.07 | -4.02 % | 58.486.206,63 | 1.74 | 1.74 | 1.62 |
| MEGMT | MEGA METAL | 34.6 | -1.50 | -4.16 % | 309.832.589,60 | 36.10 | 35.92 | 34.22 |
| MEKAG | MEKA GLOBAL MAKINE | 2.38 | -0.19 | -7.39 % | 22.961.682,27 | 2.57 | 2.57 | 2.36 |
| MERKO | MERKO GIDA | 1.04 | -0.05 | -4.59 % | 31.021.719,54 | 1.09 | 1.1 | 1.03 |
| MEYSU | MEYSU GIDA | 8.36 | -0.69 | -7.62 % | 99.166.258,71 | 9.05 | 9.05 | 8.25 |
| MNDRS | MENDERES TEKSTIL | 10.14 | -0.26 | -2.50 % | 21.170.545,03 | 10.40 | 10.37 | 9.98 |
| MRSHL | MARSHALL | 1544 | -43.00 | -2.71 % | 28.441.094,00 | 1587.00 | 1587 | 1510 |
| NIBAS | NIGBAS NIGDE BETON | 3.39 | -0.23 | -6.35 % | 28.611.929,24 | 3.62 | 3.61 | 3.38 |
| NUHCM | NUH CIMENTO | 204.2 | -5.70 | -2.72 % | 24.412.351,40 | 209.90 | 210.3 | 199.1 |
| OBAMS | OBA MAKARNACILIK | 4.39 | -0.34 | -7.19 % | 182.323.741,68 | 4.73 | 4.76 | 4.3 |
| OFSYM | OFIS YEM GIDA | 60.9 | -2.50 | -3.94 % | 65.027.816,50 | 63.40 | 62.95 | 58.15 |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 115.6 | -12.80 | -9.97 % | 9.788.314,40 | 128.40 | 115.6 | 115.6 |
| ORZAX | ORZAKS ILAC | 73 | -1.60 | -2.14 % | 190.626.317,95 | 74.60 | 74.1 | 71.2 |
| OTKAR | OTOKAR | 304.75 | -1.75 | -0.57 % | 147.360.691,75 | 306.50 | 307.5 | 296.25 |
| OYAKC | OYAK CIMENTO | 20.2 | -0.22 | -1.08 % | 284.133.168,05 | 20.42 | 20.58 | 19.72 |
| OYLUM | OYLUM SINAI YATIRIMLAR | 6.22 | -0.22 | -3.42 % | 4.019.901,44 | 6.44 | 6.5 | 5.8 |
| OZATD | OZATA DENIZCILIK | 3632.5 | -402.50 | -9.98 % | 1.078.852,50 | 4035.00 | 3632.5 | 3632.5 |
| OZRDN | OZERDEN AMBALAJ | 25.9 | -2.46 | -8.67 % | 8.373.231,34 | 28.36 | 27.64 | 25.54 |
| OZYSR | OZYASAR TEL | 11.04 | 0.19 | 1.75 % | 37.774.061,44 | 10.85 | 11.33 | 10.75 |
| PARSN | PARSAN | 64.85 | -2.00 | -2.99 % | 31.169.891,85 | 66.85 | 66.75 | 63 |
| PENGD | PENGUEN GIDA | 8.17 | -0.29 | -3.43 % | 25.016.364,83 | 8.46 | 8.53 | 8.13 |
| PETKM | PETKIM | 21.44 | -0.10 | -0.46 % | 1.956.848.480,84 | 21.54 | 21.62 | 20.58 |
| PETUN | PINAR ET VE UN | 10.81 | -0.39 | -3.48 % | 11.714.793,40 | 11.20 | 11.16 | 10.61 |
| PINSU | PINAR SU | 9.16 | -0.31 | -3.27 % | 23.253.697,01 | 9.47 | 9.5 | 9.01 |
| PNSUT | PINAR SUT | 10.44 | -0.29 | -2.70 % | 26.451.220,55 | 10.73 | 10.72 | 10.19 |
| POLTK | POLITEKNIK METAL | 3482.5 | -327.50 | -8.60 % | 43.817.112,50 | 3810.00 | 3725 | 3430 |
| PRKAB | TURK PRYSMIAN KABLO | 27.56 | -1.66 | -5.68 % | 17.586.877,86 | 29.22 | 29.2 | 27.5 |
| PRKME | PARK ELEK.MADENCILIK | 16.36 | -0.70 | -4.10 % | 23.539.463,37 | 17.06 | 17.06 | 16.21 |
| PRZMA | PRIZMA PRESS MATBAACILIK | 51 | -5.65 | -9.97 % | 527.187,00 | 56.65 | 51 | 51 |
| QUAGR | QUA GRANITE HAYAL YAPI | 2.48 | -0.13 | -4.98 % | 157.070.257,02 | 2.61 | 2.56 | 2.43 |
| RODRG | RODRIGO TEKSTIL | 20.12 | -0.18 | -0.89 % | 5.493.673,49 | 20.30 | 20.2 | 18.27 |
| RTALB | RTA LABORATUVARLARI | 2.32 | -0.18 | -7.20 % | 60.741.997,23 | 2.50 | 2.39 | 2.25 |
| RUZYE | RUZY MADENCILIK VE ENERJI | 6.17 | -0.68 | -9.93 % | 30.442.262,94 | 6.85 | 6.59 | 6.17 |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 11.7 | -0.16 | -1.35 % | 71.579.387,61 | 11.86 | 12.1 | 11.06 |
| SAMAT | SARAY MATBAACILIK | 4.34 | -0.25 | -5.45 % | 4.590.461,39 | 4.59 | 4.54 | 4.15 |
| SANFM | SANIFOAM ENDUSTRI | 6.66 | -0.27 | -3.90 % | 29.751.712,73 | 6.93 | 6.66 | 6.24 |
| SARAE | SA-RA ENERJI | 57.25 | -6.35 | -9.98 % | 55.802.662,75 | 63.60 | 57.25 | 57.25 |
| SARKY | SARKUYSAN | 21.92 | -0.58 | -2.58 % | 66.269.962,26 | 22.50 | 22.6 | 21.9 |
| SASA | SASA POLYESTER | 2.35 | -0.07 | -2.89 % | 6.657.196.344,63 | 2.42 | 2.41 | 2.26 |
| SAYAS | SAY YENILENEBILIR ENERJI | 45.94 | -0.74 | -1.59 % | 64.943.055,70 | 46.68 | 46.66 | 44.64 |
| SEGMN | SEGMEN KARDESLER GIDA | 33.96 | 0.78 | 2.35 % | 100.800.817,48 | 33.18 | 36.44 | 29.88 |
| SEKUR | SEKURO PLASTIK | 6.63 | -0.73 | -9.92 % | 1.078.588,29 | 7.36 | 6.63 | 6.63 |
| SERNT | SERANIT GRANIT SERAMIK | 6.23 | -0.46 | -6.88 % | 31.070.943,05 | 6.69 | 6.74 | 6.17 |
| SEYKM | SEYITLER KIMYA | 3.34 | -0.37 | -9.97 % | 4.930.965,08 | 3.71 | 3.45 | 3.34 |
| SILVR | SILVERLINE ENDUSTRI | 2 | -0.04 | -1.96 % | 2.649.497,19 | 2.04 | 2.01 | 1.92 |
| SKTAS | SOKTAS | 2.81 | -0.13 | -4.42 % | 21.235.169,11 | 2.94 | 2.94 | 2.8 |
| SOHOE | SOHO GIYIM VE ENERJI | 8.99 | -0.71 | -7.32 % | 90.119.627,99 | 9.70 | 9.64 | 8.74 |
| SOKE | SOKE DEGIRMENCILIK | 8.49 | -0.55 | -6.08 % | 22.137.849,71 | 9.04 | 9.34 | 8.49 |
| TARKM | TARKIM BITKI KORUMA | 449.75 | -15.25 | -3.28 % | 73.080.677,75 | 465.00 | 465 | 422 |
| TATGD | TAT GIDA | 16.57 | -0.57 | -3.33 % | 43.268.743,23 | 17.14 | 17.44 | 16.36 |
| TBORG | T.TUBORG | 129.4 | -3.30 | -2.49 % | 17.477.743,00 | 132.70 | 132.8 | 128.4 |
| TCKRC | KIRAC GALVANIZ | 116.5 | -0.50 | -0.43 % | 416.457.091,30 | 117.00 | 117 | 108.8 |
| TKNKA | TEKNIKA PLASTIK | 114.3 | -12.60 | -9.93 % | 3.049.638,30 | 126.90 | 114.3 | 114.3 |
| TMPOL | TEMAPOL POLIMER PLASTIK | 210.3 | -23.30 | -9.97 % | 646.672,50 | 233.60 | 210.3 | 210.3 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 66.55 | -3.05 | -4.38 % | 41.438.533,05 | 69.60 | 71.45 | 66.05 |
| TOASO | TOFAS OTO. FAB. | 284.5 | -2.50 | -0.87 % | 1.074.445.924,00 | 287.00 | 289 | 274 |
| TRALT | TURK ALTIN ISLETMELERI | 50.2 | 0.64 | 1.29 % | 4.502.661.868,92 | 49.56 | 50.75 | 49.08 |
| TRENJ | TR DOGAL ENERJI | 102.4 | -1.40 | -1.35 % | 168.329.868,80 | 103.80 | 105.4 | 101.5 |
| TRMET | TR ANADOLU METAL MADENCILIK | 130.5 | -1.50 | -1.14 % | 894.142.604,20 | 132.00 | 132.5 | 128.5 |
| TTRAK | TURK TRAKTOR | 427.25 | 8.25 | 1.97 % | 53.662.327,75 | 419.00 | 427.25 | 408.75 |
| TUCLK | TUGCELIK | 3.41 | -0.23 | -6.32 % | 27.348.387,72 | 3.64 | 3.6 | 3.37 |
| TUKAS | TUKAS | 1.84 | -0.06 | -3.16 % | 112.968.442,77 | 1.90 | 1.9 | 1.82 |
| TUPRS | TUPRAS | 417.25 | 5.25 | 1.27 % | 10.018.224.721,00 | 412.00 | 420.75 | 409 |
| ULKER | ULKER BISKUVI | 87.5 | -2.10 | -2.34 % | 539.129.195,50 | 89.60 | 90.7 | 87.1 |
| ULUSE | ULUSOY ELEKTRIK | 200.5 | -4.70 | -2.29 % | 33.847.666,10 | 205.20 | 205 | 190 |
| ULUUN | ULUSOY UN SANAYI | 7 | -0.23 | -3.18 % | 30.996.184,70 | 7.23 | 7.22 | 6.99 |
| USAK | USAK SERAMIK | 1.04 | -0.05 | -4.59 % | 80.603.451,36 | 1.09 | 1.09 | 1.02 |
| VANGD | VANET GIDA | 68.45 | -7.60 | -9.99 % | 1.292.336,00 | 76.05 | 68.45 | 68.45 |
| VESBE | VESTEL BEYAZ ESYA | 5.14 | -0.24 | -4.46 % | 57.073.055,72 | 5.38 | 5.39 | 5.14 |
| VESTL | VESTEL | 23.32 | -0.78 | -3.24 % | 196.401.926,08 | 24.10 | 24.1 | 22.76 |
| VKING | VIKING KAGIT | 17.46 | -1.11 | -5.98 % | 6.100.024,50 | 18.57 | 18.61 | 17.32 |
| VSNMD | VISNE MADENCILIK | 35.02 | -0.28 | -0.79 % | 39.365.136,52 | 35.30 | 35.02 | 33.3 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 9.71 | -0.30 | -3.00 % | 58.942.379,91 | 10.01 | 10.5 | 9.66 |
| YATAS | YATAS | 26.64 | -1.46 | -5.20 % | 46.674.606,70 | 28.10 | 28.2 | 26.64 |
| YIGIT | YIGIT AKU | 19.04 | -0.92 | -4.61 % | 48.319.886,61 | 19.96 | 19.94 | 18.75 |
| YKSLN | YUKSELEN CELIK | 3.72 | -0.41 | -9.93 % | 1.109.657,40 | 4.13 | 3.72 | 3.72 |
| YUNSA | YUNSA | 6.59 | -0.08 | -1.20 % | 34.127.419,34 | 6.67 | 6.68 | 6.44 |
| YYLGD | YAYLA GIDA | 8.6 | -0.43 | -4.76 % | 65.037.559,39 | 9.03 | 9.1 | 8.53 |
Borsa İstanbul Endeksleri
...
...
...
...
...