XUSIN BIST SINAİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
13891.16
En Düşük
13818.71
En Yüksek
13949.63
Önceki Kapanış
13818.85
Hacim(TL)
49,983,250,000
XUSIN BIST SINAİ HİSSELERİ
INDEXIST:XUSIN
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim |
|---|---|---|---|---|---|
| ACSEL | ACIPAYAM SELULOZ | 102 | -1.10 | -1.07 % | 8.577.951,80 |
| ADEL | ADEL KALEMCILIK | 31.34 | -0.16 | -0.51 % | 27.626.107,54 |
| AEFES | ANADOLU EFES | 15.62 | -0.02 | -0.13 % | 660.251.492,38 |
| AFYON | AFYON CIMENTO | 13.15 | 0.17 | 1.31 % | 32.953.807,56 |
| AGROT | AGROTECH TEKNOLOJI | 7.16 | 0.06 | 0.85 % | 56.456.181,33 |
| AKCNS | AKCANSA | 136 | 4.00 | 3.03 % | 88.504.978,50 |
| AKSA | AKSA | 10.26 | -0.40 | -3.75 % | 243.551.137,90 |
| ALCAR | ALARKO CARRIER | 861.5 | -0.52 | -0.06 % | 14.609.954,50 |
| ALKA | ALKIM KAGIT | 8.91 | 0.03 | 0.34 % | 33.115.697,19 |
| ALKIM | ALKIM KIMYA | 16.37 | 0.56 | 3.54 % | 52.605.499,32 |
| ALKLC | ALTINKILIC GIDA VE SUT | 135.5 | 11.40 | 9.19 % | 981.635.608,90 |
| ALVES | ALVES KABLO | 24.6 | -0.22 | -0.89 % | 65.646.650,72 |
| ARCLK | ARCELIK | 105.6 | 1.10 | 1.05 % | 233.811.584,70 |
| ARMGD | ARMADA GIDA | 41.7 | 0.00 | 0.00 % | 80.173.585,56 |
| ARSAN | ARSAN TEKSTIL | 3.25 | 0.29 | 9.80 % | 241.861.467,84 |
| ARTMS | ARTEMIS HALI | 41.14 | 0.10 | 0.24 % | 67.925.194,28 |
| ASTOR | ASTOR ENERJI | 99.65 | 1.55 | 1.58 % | 2.767.159.444,80 |
| ASUZU | ANADOLU ISUZU | 54.6 | 0.45 | 0.83 % | 19.752.443,80 |
| ATAKP | ATAKEY PATATES | 53.3 | 0.45 | 0.85 % | 25.122.088,60 |
| AVOD | A.V.O.D GIDA VE TARIM | 3.54 | -0.04 | -1.12 % | 5.100.887,26 |
| AYGAZ | AYGAZ | 208.4 | -0.61 | -0.29 % | 15.740.490,90 |
| BAGFS | BAGFAS | 26.96 | 0.16 | 0.60 % | 11.899.157,42 |
| BAHKM | BAHADIR KIMYA | 58.9 | -0.95 | -1.59 % | 82.391.989,05 |
| BAKAB | BAK AMBALAJ | 38.92 | -0.38 | -0.97 % | 17.424.467,22 |
| BALSU | BALSU GIDA | 16.98 | -0.12 | -0.70 % | 27.250.842,83 |
| BANVT | BANVIT | 164.7 | -0.20 | -0.12 % | 23.954.440,50 |
| BAYRK | BAYRAK TABAN SANAYI | 24.94 | 0.44 | 1.80 % | 99.024.905,98 |
| BESLR | BESLER GIDA | 12.52 | 0.08 | 0.64 % | 16.506.253,03 |
| BFREN | BOSCH FREN SISTEMLERI | 159.2 | 0.51 | 0.32 % | 20.889.880,40 |
| BIENY | BIEN YAPI URUNLERI | 28.62 | 0.26 | 0.92 % | 121.710.008,28 |
| BLCYT | BILICI YATIRIM | 36.06 | -4.00 | -9.99 % | 112.228.770,90 |
| BNTAS | BANTAS AMBALAJ | 6.35 | -0.02 | -0.31 % | 22.630.161,64 |
| BOBET | BOGAZICI BETON SANAYI | 18.69 | -0.18 | -0.95 % | 33.221.573,55 |
| BORSK | BOR SEKER | 23.26 | -1.14 | -4.67 % | 101.354.698,54 |
| BOSSA | BOSSA | 6.65 | 0.01 | 0.15 % | 12.379.484,16 |
| BRISA | BRISA | 80.55 | 0.05 | 0.06 % | 14.891.146,40 |
| BRKSN | BERKOSAN YALITIM | 7.58 | 0.25 | 3.41 % | 6.118.490,92 |
| BRSAN | BORUSAN BORU SANAYI | 496.25 | -12.25 | -2.41 % | 938.946.056,50 |
| BSOKE | BATISOKE CIMENTO | 15.72 | 0.85 | 5.72 % | 398.761.825,31 |
| BTCIM | BATI CIMENTO | 3.8 | 0.29 | 8.26 % | 916.744.671,89 |
| BUCIM | BURSA CIMENTO | 6.42 | 0.15 | 2.39 % | 44.799.801,59 |
| BURCE | BURCELIK | 54.85 | 1.90 | 3.59 % | 73.246.141,57 |
| BURVA | BURCELIK VANA | 390 | -27.25 | -6.53 % | 32.480.053,00 |
| BVSAN | BULBULOGLU VINC | 105.3 | 1.60 | 1.54 % | 97.570.622,60 |
| CCOLA | COCA COLA ICECEK | 51 | -0.05 | -0.10 % | 189.763.853,05 |
| CELHA | CELIK HALAT | 10.17 | -0.24 | -2.31 % | 154.129.542,29 |
| CEMAS | CEMAS DOKUM | 4.7 | -0.04 | -0.84 % | 65.659.441,65 |
| CEMTS | CEMTAS | 11.59 | 0.72 | 6.62 % | 184.649.605,40 |
| CEMZY | CEM ZEYTIN | 44.54 | -1.20 | -2.62 % | 150.965.379,48 |
| CGCAM | CAGDAS CAM | 34.98 | -0.02 | -0.06 % | 136.823.470,96 |
| CIMSA | CIMSA | 48.06 | 0.56 | 1.18 % | 381.119.020,08 |
| CMBTN | CIMBETON | 2067 | -8.93 | -0.43 % | 17.328.025,00 |
| CUSAN | CUHADAROGLU METAL | 22.3 | -0.60 | -2.62 % | 14.409.222,10 |
| CVKMD | CVK MADEN | 19.13 | 0.22 | 1.16 % | 304.792.000,09 |
| DAGI | DAGI GIYIM | 8.42 | -0.24 | -2.77 % | 59.526.133,40 |
| DARDL | DARDANEL | 2.23 | 0.00 | 0.00 % | 27.805.599,62 |
| DERIM | DERIMOD | 35.1 | 0.10 | 0.29 % | 6.564.240,52 |
| DESA | DESA DERI | 11.34 | -0.07 | -0.61 % | 19.879.729,91 |
| DEVA | DEVA HOLDING | 60.8 | 0.55 | 0.91 % | 23.640.490,00 |
| DITAS | DITAS DOGAN | 40.6 | -0.86 | -2.07 % | 27.140.923,74 |
| DMRGD | DMR UNLU MAMULLER | 24.46 | -0.20 | -0.81 % | 114.423.474,78 |
| DMSAS | DEMISAS DOKUM | 10.79 | -0.14 | -1.28 % | 22.101.666,64 |
| DNISI | DINAMIK ISI MAKINA YALITIM | 20.44 | 0.04 | 0.20 % | 12.407.995,34 |
| DOFER | DOFER YAPI MALZEMELERI | 51.4 | -1.90 | -3.56 % | 240.486.679,63 |
| DOGUB | DOGUSAN | 45.24 | -0.86 | -1.87 % | 66.952.515,30 |
| DOKTA | DOKTAS DOKUMCULUK | 21.74 | -0.16 | -0.73 % | 3.619.206,16 |
| DURDO | DURAN DOGAN BASIM | 3.71 | 0.05 | 1.37 % | 13.876.754,93 |
| DURKN | DURUKAN SEKERLEME | 14.32 | 0.20 | 1.42 % | 30.292.083,27 |
| DYOBY | DYO BOYA | 13.14 | -0.01 | -0.08 % | 7.575.729,19 |
| EGEEN | EGE ENDUSTRI | 7095 | 24.75 | 0.35 % | 83.457.175,00 |
| EGGUB | EGE GUBRE | 96.55 | 0.65 | 0.68 % | 24.133.310,00 |
| EGPRO | EGE PROFIL | 24.78 | 0.58 | 2.40 % | 16.335.072,74 |
| EGSER | EGE SERAMIK | 3 | -0.02 | -0.66 % | 11.555.840,16 |
| EKOS | EKOS TEKNOLOJI | 26.36 | -0.24 | -0.90 % | 53.131.412,02 |
| EKSUN | EKSUN GIDA | 5.54 | 0.02 | 0.36 % | 11.733.651,05 |
| EMKEL | EMEK ELEKTRIK | 66.8 | 5.00 | 8.09 % | 576.334.577,30 |
| EPLAS | EGEPLAST | 5.14 | 0.05 | 0.98 % | 11.363.706,03 |
| ERBOS | ERBOSAN | 184.2 | 1.70 | 0.93 % | 13.906.275,50 |
| EREGL | EREGLI DEMIR CELIK | 23.76 | -0.02 | -0.08 % | 3.179.205.266,30 |
| ERSU | ERSU GIDA | 18.2 | 0.08 | 0.44 % | 5.292.722,07 |
| EUPWR | EUROPOWER ENERJI | 32.1 | 1.10 | 3.55 % | 403.978.188,30 |
| EUREN | EUROPEN ENDUSTRI | 6.15 | 0.04 | 0.65 % | 100.859.435,55 |
| FADE | FADE GIDA | 13.56 | 0.03 | 0.22 % | 8.788.887,66 |
| FMIZP | F-M IZMIT PISTON | 327 | 1.76 | 0.54 % | 21.346.422,75 |
| FORMT | FORMET METAL VE CAM | 3.53 | 0.02 | 0.57 % | 119.645.186,83 |
| FRIGO | FRIGO PAK GIDA | 10.17 | -0.06 | -0.59 % | 62.808.060,73 |
| FROTO | FORD OTOSAN | 91 | 0.65 | 0.72 % | 2.051.888.347,65 |
| GEDZA | GEDIZ AMBALAJ | 26.04 | 0.28 | 1.09 % | 6.956.390,26 |
| GENTS | GENTAS | 10.7 | -0.12 | -1.11 % | 50.003.996,67 |
| GEREL | GERSAN ELEKTRIK | 19.55 | -0.10 | -0.51 % | 113.240.754,03 |
| GIPTA | GIPTA OFIS KIRTASIYE | 60.75 | -1.90 | -3.03 % | 74.815.472,40 |
| GOKNR | GOKNUR GIDA | 20.58 | -0.02 | -0.10 % | 23.235.771,04 |
| GOLTS | GOLTAS CIMENTO | 313 | -3.74 | -1.18 % | 45.270.130,25 |
| GOODY | GOOD-YEAR | 14.77 | 0.03 | 0.20 % | 9.591.539,90 |
| GUBRF | GUBRE FABRIK. | 313.25 | 7.25 | 2.37 % | 699.694.474,75 |
| GUNDG | GUNDOGDU GIDA | 200 | -7.49 | -3.61 % | 104.818.088,60 |
| HATEK | HATAY TEKSTIL | 19.62 | -0.74 | -3.63 % | 63.222.727,95 |
| HATSN | HATSAN GEMI | 41.04 | -0.92 | -2.19 % | 43.574.784,90 |
| HEKTS | HEKTAS | 3.18 | 0.00 | 0.00 % | 184.199.254,06 |
| HKTM | HIDROPAR HAREKET KONTROL | 11.95 | -0.07 | -0.58 % | 19.922.613,91 |
| IHEVA | IHLAS EV ALETLERI | 2.21 | 0.03 | 1.38 % | 2.735.649,50 |
| IMASM | IMAS MAKINA | 4.42 | 0.05 | 1.14 % | 105.188.343,74 |
| ISDMR | ISKENDERUN DEMIR CELIK | 35.58 | -0.02 | -0.06 % | 53.036.873,88 |
| ISKPL | ISIK PLASTIK | 10.4 | 0.75 | 7.77 % | 177.721.088,24 |
| IZFAS | IZMIR FIRCA | 114.9 | 2.10 | 1.86 % | 173.077.129,90 |
| IZMDC | IZMIR DEMIR CELIK | 6.99 | 0.48 | 7.37 % | 214.159.927,10 |
| JANTS | JANTSA JANT SANAYI | 19.22 | -0.06 | -0.31 % | 27.398.432,66 |
| KAPLM | KAPLAMIN | 321.5 | 0.99 | 0.31 % | 39.850.303,25 |
| KARSN | KARSAN OTOMOTIV | 9.42 | 0.04 | 0.43 % | 44.703.789,59 |
| KARTN | KARTONSAN | 84.15 | -1.00 | -1.17 % | 16.235.020,85 |
| KATMR | KATMERCILER EKIPMAN | 3.19 | 0.01 | 0.31 % | 224.653.432,96 |
| KAYSE | KAYSERI SEKER FABRIKASI | 17.31 | 0.07 | 0.41 % | 26.999.618,45 |
| KBORU | KUZEY BORU | 14.66 | 0.59 | 4.19 % | 110.429.033,34 |
| KCAER | KOCAER CELIK | 10.19 | -0.03 | -0.29 % | 69.172.611,58 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 30.1 | 0.08 | 0.27 % | 26.064.809,20 |
| KLMSN | KLIMASAN KLIMA | 30.18 | 0.34 | 1.14 % | 24.633.899,22 |
| KLSER | KALESERAMIK | 27.8 | 0.02 | 0.07 % | 15.389.744,62 |
| KMPUR | KIMTEKS POLIURETAN | 16.6 | 0.11 | 0.67 % | 40.308.399,32 |
| KNFRT | KONFRUT TARIM | 11.65 | 0.05 | 0.43 % | 13.447.611,97 |
| KOCMT | KOC METALURJI | 2.84 | 0.00 | 0.00 % | 100.469.752,25 |
| KONYA | KONYA CIMENTO | 4732.5 | 2.37 | 0.05 % | 28.508.897,50 |
| KOPOL | KOZA POLYESTER | 5.6 | 0.16 | 2.94 % | 84.919.475,68 |
| KORDS | KORDSA TEKNIK TEKSTIL | 50.2 | 0.30 | 0.60 % | 16.517.778,07 |
| KRDMA | KARDEMIR (A) | 24.6 | 0.04 | 0.16 % | 55.288.941,52 |
| KRDMB | KARDEMIR (B) | 22.14 | 0.20 | 0.91 % | 17.041.629,34 |
| KRDMD | KARDEMIR (D) | 25.38 | 0.04 | 0.16 % | 681.376.911,84 |
| KRSTL | KRISTAL KOLA | 10.47 | -0.05 | -0.48 % | 33.509.562,05 |
| KRTEK | KARSU TEKSTIL | 25.66 | -0.14 | -0.54 % | 6.610.878,02 |
| KRVGD | KERVAN GIDA | 2.48 | 0.00 | 0.00 % | 16.478.779,89 |
| KUTPO | KUTAHYA PORSELEN | 96.85 | 1.45 | 1.52 % | 25.329.208,05 |
| LILAK | LILA KAGIT | 25.5 | 0.24 | 0.95 % | 63.463.801,22 |
| LMKDC | LIMAK DOGU ANADOLU | 28.12 | 0.18 | 0.64 % | 67.166.564,58 |
| LUKSK | LUKS KADIFE | 108.2 | 0.90 | 0.84 % | 8.307.381,90 |
| MAKTK | MAKINA TAKIM | 14.1 | 0.24 | 1.73 % | 67.853.975,35 |
| MARBL | TUREKS TURUNC MADENCILIK | 12.86 | 0.05 | 0.39 % | 19.047.179,83 |
| MARMR | MARMARA HOLDING | 2.01 | -0.03 | -1.47 % | 300.881.164,34 |
| MEGMT | MEGA METAL | 44.8 | 1.22 | 2.80 % | 650.972.924,62 |
| MEKAG | MEKA GLOBAL MAKINE | 3.92 | -0.12 | -2.97 % | 34.462.995,12 |
| MERKO | MERKO GIDA | 12.81 | 0.09 | 0.71 % | 33.107.015,25 |
| MNDRS | MENDERES TEKSTIL | 13.7 | 0.04 | 0.29 % | 24.112.780,95 |
| MRSHL | MARSHALL | 1590 | 8.07 | 0.51 % | 11.067.750,00 |
| NIBAS | NIGBAS NIGDE BETON | 22.24 | -0.50 | -2.20 % | 31.314.517,88 |
| NUHCM | NUH CIMENTO | 231.6 | 4.01 | 1.76 % | 17.017.342,50 |
| OBAMS | OBA MAKARNACILIK | 8.18 | 0.10 | 1.24 % | 455.590.283,28 |
| OFSYM | OFIS YEM GIDA | 56.15 | -0.45 | -0.80 % | 19.518.983,35 |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 287.25 | 6.24 | 2.22 % | 373.205.528,25 |
| OTKAR | OTOKAR | 491.5 | 4.48 | 0.92 % | 146.387.619,50 |
| OYAKC | OYAK CIMENTO | 24.7 | 0.24 | 0.98 % | 555.542.601,94 |
| OYLUM | OYLUM SINAI YATIRIMLAR | 9.91 | 0.04 | 0.41 % | 2.867.586,96 |
| OZATD | OZATA DENIZCILIK | 168.2 | -1.80 | -1.06 % | 32.790.066,90 |
| OZRDN | OZERDEN AMBALAJ | 14.31 | 0.91 | 6.79 % | 11.467.715,32 |
| OZYSR | OZYASAR TEL | 42.86 | -1.64 | -3.69 % | 24.870.030,32 |
| PARSN | PARSAN | 85.7 | 0.00 | 0.00 % | 18.718.259,55 |
| PENGD | PENGUEN GIDA | 8.26 | 0.10 | 1.23 % | 46.171.336,00 |
| PETKM | PETKIM | 17.09 | -0.05 | -0.29 % | 555.528.340,22 |
| PETUN | PINAR ET VE UN | 10.79 | 0.06 | 0.56 % | 16.825.554,71 |
| PINSU | PINAR SU | 13.14 | 0.34 | 2.66 % | 119.959.364,18 |
| PNSUT | PINAR SUT | 11.06 | -0.09 | -0.81 % | 23.530.945,44 |
| POLTK | POLITEKNIK METAL | 8105 | -20.31 | -0.25 % | 21.206.402,50 |
| PRKAB | TURK PRYSMIAN KABLO | 32.66 | -0.64 | -1.92 % | 17.718.638,04 |
| PRKME | PARK ELEK.MADENCILIK | 16.73 | 0.14 | 0.84 % | 14.631.962,91 |
| PRZMA | PRIZMA PRESS MATBAACILIK | 12.4 | 0.16 | 1.31 % | 3.452.287,72 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.54 | 0.03 | 0.85 % | 898.289.112,54 |
| RODRG | RODRIGO TEKSTIL | 22.28 | -0.92 | -3.97 % | 8.031.958,38 |
| RTALB | RTA LABORATUVARLARI | 3.75 | 0.02 | 0.54 % | 139.792.789,04 |
| RUZYE | RUZY MADENCILIK VE ENERJI | 13.39 | 0.33 | 2.53 % | 223.316.442,31 |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 24.46 | -0.10 | -0.41 % | 48.597.964,62 |
| SAMAT | SARAY MATBAACILIK | 6.13 | 0.04 | 0.66 % | 5.726.133,15 |
| SANFM | SANIFOAM ENDUSTRI | 6.53 | 0.01 | 0.15 % | 19.355.357,97 |
| SARKY | SARKUYSAN | 15.96 | 0.45 | 2.90 % | 44.532.170,32 |
| SASA | SASA POLYESTER | 2.89 | 0.00 | 0.00 % | 1.511.885.356,98 |
| SAYAS | SAY YENILENEBILIR ENERJI | 41.98 | -0.20 | -0.47 % | 17.101.560,34 |
| SEGMN | SEGMEN KARDESLER GIDA | 18.11 | 0.07 | 0.39 % | 12.607.487,28 |
| SEKUR | SEKURO PLASTIK | 4.23 | -0.15 | -3.42 % | 8.364.980,92 |
| SERNT | SERANIT GRANIT SERAMIK | 8.05 | 0.07 | 0.88 % | 40.606.728,81 |
| SEYKM | SEYITLER KIMYA | 5.02 | -0.02 | -0.40 % | 6.060.800,19 |
| SILVR | SILVERLINE ENDUSTRI | 2.8 | 0.05 | 1.82 % | 5.193.749,33 |
| SKTAS | SOKTAS | 4.36 | -0.04 | -0.91 % | 18.439.730,63 |
| SOKE | SOKE DEGIRMENCILIK | 10.65 | 0.04 | 0.38 % | 7.137.666,70 |
| TARKM | TARKIM BITKI KORUMA | 335.75 | -2.74 | -0.81 % | 27.024.026,25 |
| TATGD | TAT GIDA | 12.32 | -0.12 | -0.96 % | 12.235.121,45 |
| TBORG | T.TUBORG | 166.6 | 0.80 | 0.48 % | 41.988.730,40 |
| TCKRC | KIRAC GALVANIZ | 55.75 | 5.05 | 9.96 % | 572.816.871,45 |
| TMPOL | TEMAPOL POLIMER PLASTIK | 350.5 | -38.77 | -9.96 % | 12.435.740,00 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 103.3 | -0.50 | -0.48 % | 47.115.984,90 |
| TOASO | TOFAS OTO. FAB. | 233.5 | 3.20 | 1.39 % | 713.806.374,10 |
| TRILC | TURK ILAC SERUM | 16.51 | 0.11 | 0.67 % | 62.188.819,49 |
| TTRAK | TURK TRAKTOR | 528 | 8.01 | 1.54 % | 62.398.745,50 |
| TUCLK | TUGCELIK | 9.06 | -0.41 | -4.33 % | 63.315.660,96 |
| TUKAS | TUKAS | 2.54 | 0.01 | 0.40 % | 308.313.723,84 |
| TUPRS | TUPRAS | 196 | -1.00 | -0.51 % | 3.349.192.256,80 |
| ULKER | ULKER BISKUVI | 111.6 | 0.40 | 0.36 % | 319.222.643,70 |
| ULUSE | ULUSOY ELEKTRIK | 155.8 | 0.90 | 0.58 % | 10.947.817,10 |
| ULUUN | ULUSOY UN SANAYI | 6.8 | -0.02 | -0.29 % | 14.340.974,99 |
| USAK | USAK SERAMIK | 2.84 | -0.03 | -1.05 % | 103.513.778,75 |
| VANGD | VANET GIDA | 52.9 | 3.50 | 7.09 % | 44.214.831,33 |
| VESBE | VESTEL BEYAZ ESYA | 8.42 | 0.03 | 0.36 % | 32.335.315,08 |
| VESTL | VESTEL | 32.36 | 0.20 | 0.62 % | 96.280.583,84 |
| VKING | VIKING KAGIT | 40.5 | 0.10 | 0.25 % | 192.032.473,40 |
| VSNMD | VISNE MADENCILIK | 95.05 | -1.60 | -1.66 % | 361.561.841,75 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 246.4 | 1.69 | 0.69 % | 19.560.097,60 |
| YATAS | YATAS | 34.44 | -0.26 | -0.75 % | 16.714.833,20 |
| YIGIT | YIGIT AKU | 23.68 | 0.14 | 0.59 % | 26.226.382,62 |
| YKSLN | YUKSELEN CELIK | 5.91 | -0.22 | -3.59 % | 76.126.631,44 |
| YUNSA | YUNSA | 8.32 | 0.01 | 0.12 % | 39.517.464,05 |
| YYLGD | YAYLA GIDA | 10.09 | 0.09 | 0.90 % | 90.810.153,23 |
Borsa İstanbul Endeksleri
...
...
...
...
...