XUSIN BIST SINAİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
19086.93
En Düşük
19083.23
En Yüksek
19147.35
Önceki Kapanış
19017.03
Hacim(TL)
7,199,151,000
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 | 129 | 0.50 | 0.39 % | 1.033.035,90 | 128.50 | 129.9 | 128.4 |
| ADEL | ADEL KALEMCILIK | 34.78 | 2.36 | 7.28 % | 78.654.941,08 | 32.42 | 34.9 | 32.72 |
| AEFES | ANADOLU EFES | 21.56 | -0.02 | -0.09 % | 40.018.976,18 | 21.58 | 21.82 | 21.54 |
| AFYON | AFYON CIMENTO | 12.65 | 0.09 | 0.72 % | 317.038,54 | 12.56 | 12.66 | 12.59 |
| AGROT | AGROTECH TEKNOLOJI | 2.36 | 0.01 | 0.43 % | 1.122.367,01 | 2.35 | 2.38 | 2.36 |
| AKCNS | AKCANSA | 238.3 | 1.90 | 0.80 % | 3.871.177,80 | 236.40 | 238.9 | 236.6 |
| AKHAN | AKHAN UN | 42.42 | 0.22 | 0.52 % | 8.139.876,10 | 42.20 | 42.48 | 41.74 |
| AKSA | AKSA | 12.6 | 0.06 | 0.48 % | 17.470.766,70 | 12.54 | 12.66 | 12.53 |
| ALCAR | ALARKO CARRIER | 722 | 35.50 | 5.17 % | 10.621.662,00 | 686.50 | 726 | 710 |
| ALKA | ALKIM KAGIT | 8.26 | 0.03 | 0.36 % | 1.262.803,42 | 8.23 | 8.28 | 8.23 |
| ALKIM | ALKIM KIMYA | 15.92 | 0.12 | 0.76 % | 532.511,64 | 15.80 | 15.92 | 15.8 |
| ALKLC | ALTINKILIC GIDA VE SUT | 424.5 | -0.50 | -0.12 % | 40.434.533,25 | 425.00 | 429.5 | 421.25 |
| ALVES | ALVES KABLO | 2.03 | -0.09 | -4.25 % | 52.720.234,60 | 2.12 | 2.07 | 2.01 |
| ARCLK | ARCELIK | 98.15 | 0.25 | 0.26 % | 3.696.385,30 | 97.90 | 99 | 97.8 |
| ARMGD | ARMADA GIDA | 194.6 | -1.10 | -0.56 % | 3.310.325,30 | 195.70 | 196.1 | 194 |
| ARTMS | ARTEMIS HALI | 38.46 | 0.26 | 0.68 % | 3.426.361,24 | 38.20 | 39 | 38.2 |
| ASTOR | ASTOR ENERJI | 310.5 | 2.00 | 0.65 % | 344.294.084,75 | 308.50 | 313.5 | 310 |
| ASUZU | ANADOLU ISUZU | 50.8 | 0.35 | 0.69 % | 1.262.363,05 | 50.45 | 50.85 | 50.45 |
| ATAKP | ATAKEY PATATES | 47.3 | -0.94 | -1.95 % | 222.086,70 | 48.24 | 48.42 | 47.3 |
| AVOD | A.V.O.D GIDA VE TARIM | 3.84 | 0.01 | 0.26 % | 340.303,05 | 3.83 | 3.86 | 3.84 |
| AYGAZ | AYGAZ | 286.5 | 2.00 | 0.70 % | 21.241.469,25 | 284.50 | 289 | 285 |
| BAGFS | BAGFAS | 24.3 | -0.02 | -0.08 % | 671.519,40 | 24.32 | 24.42 | 24.2 |
| BAHKM | BAHADIR KIMYA | 113 | -0.30 | -0.26 % | 1.662.763,40 | 113.30 | 114.1 | 113 |
| BAKAB | BAK AMBALAJ | 44.9 | 0.22 | 0.49 % | 222.068,22 | 44.68 | 45.4 | 44.9 |
| BALSU | BALSU GIDA | 13.34 | 0.12 | 0.91 % | 29.544.149,51 | 13.22 | 13.38 | 13.28 |
| BANVT | BANVIT | 161.5 | 0.50 | 0.31 % | 673.801,30 | 161.00 | 161.5 | 160.7 |
| BAYRK | BAYRAK TABAN SANAYI | 4.19 | 0.02 | 0.48 % | 807.474,79 | 4.17 | 4.19 | 4.17 |
| BESLR | BESLER GIDA | 12.57 | 0.15 | 1.21 % | 2.279.838,29 | 12.42 | 12.62 | 12.53 |
| BFREN | BOSCH FREN SISTEMLERI | 127.7 | 1.90 | 1.51 % | 3.158.881,00 | 125.80 | 128.4 | 127.3 |
| BIENY | BIEN YAPI URUNLERI | 20.52 | 0.08 | 0.39 % | 1.019.221,22 | 20.44 | 20.68 | 20.44 |
| BLCYT | BILICI YATIRIM | 19.75 | 0.15 | 0.77 % | 1.541.080,06 | 19.60 | 20 | 19.7 |
| BLUME | BLUME METAL KIMYA | 36.98 | 0.78 | 2.15 % | 8.343.393,78 | 36.20 | 37.34 | 36.48 |
| BNTAS | BANTAS AMBALAJ | 6.75 | -0.05 | -0.74 % | 6.053.986,61 | 6.80 | 6.86 | 6.74 |
| BOBET | BOGAZICI BETON SANAYI | 18.06 | 0.15 | 0.84 % | 851.746,17 | 17.91 | 18.08 | 18.01 |
| BORSK | BOR SEKER | 6 | 0.06 | 1.01 % | 4.324.752,85 | 5.94 | 6.07 | 6 |
| BOSSA | BOSSA | 6.11 | -0.01 | -0.16 % | 2.576.772,36 | 6.12 | 6.21 | 6.08 |
| BRISA | BRISA | 79.8 | 1.55 | 1.98 % | 2.073.317,35 | 78.25 | 80.1 | 78.5 |
| BRKSN | BERKOSAN YALITIM | 8.09 | 0.12 | 1.51 % | 110.503,08 | 7.97 | 8.09 | 7.97 |
| BRSAN | BORUSAN BORU SANAYI | 606.5 | 34.50 | 6.03 % | 546.790.484,50 | 572.00 | 616.5 | 600 |
| BSOKE | BATICIM CIMENTO | 36.46 | 0.58 | 1.62 % | 8.415.561,68 | 35.88 | 36.48 | 35.9 |
| BTCIM | BATICIM BATI ANADOLU | 5.01 | 0.03 | 0.60 % | 17.051.453,41 | 4.98 | 5.03 | 4.98 |
| BUCIM | BURSA CIMENTO | 5.09 | 0.02 | 0.39 % | 828.028,13 | 5.07 | 5.1 | 5.07 |
| BURCE | BURCELIK | 35.72 | 0.18 | 0.51 % | 1.790.955,74 | 35.54 | 35.78 | 35.62 |
| BURVA | BURCELIK VANA | 814.5 | -35.50 | -4.18 % | 2.380.803,50 | 850.00 | 834 | 811 |
| BVSAN | BULBULOGLU VINC | 110.3 | 0.30 | 0.27 % | 1.667.962,40 | 110.00 | 110.8 | 109.6 |
| CCOLA | COCA COLA ICECEK | 89.55 | 0.55 | 0.62 % | 11.621.671,25 | 89.00 | 89.95 | 89.4 |
| CELHA | CELIK HALAT | 25.3 | 0.32 | 1.28 % | 3.681.893,42 | 24.98 | 25.46 | 24.98 |
| CEMAS | CEMAS DOKUM | 4.15 | 0.04 | 0.97 % | 1.979.121,86 | 4.11 | 4.16 | 4.12 |
| CEMTS | CEMTAS | 8.84 | -0.01 | -0.11 % | 1.237.546,91 | 8.85 | 8.84 | 8.8 |
| CEMZY | CEM ZEYTIN | 12.39 | 0.09 | 0.73 % | 3.510.050,83 | 12.30 | 12.4 | 12.25 |
| CGCAM | CAGDAS CAM | 40.3 | 0.50 | 1.26 % | 4.526.322,06 | 39.80 | 40.48 | 40 |
| CIMSA | CIMSA | 45.46 | 0.64 | 1.43 % | 32.688.065,92 | 44.82 | 45.52 | 44.98 |
| CMBTN | CIMBETON | 1660 | 46.00 | 2.85 % | 15.117.750,00 | 1614.00 | 1668 | 1615 |
| CUSAN | CUHADAROGLU METAL | 24.54 | -0.22 | -0.89 % | 2.444.391,82 | 24.76 | 25.5 | 24.52 |
| CVKMD | CVK MADEN | 16.19 | 0.28 | 1.76 % | 60.986.871,50 | 15.91 | 16.34 | 15.87 |
| DAGI | DAGI GIYIM | 9.56 | 0.04 | 0.42 % | 2.892.907,27 | 9.52 | 9.63 | 9.45 |
| DARDL | DARDANEL | 1.7 | 0.03 | 1.80 % | 2.232.339,90 | 1.67 | 1.71 | 1.68 |
| DERIM | DERIMOD | 34.22 | 0.06 | 0.18 % | 282.799,52 | 34.16 | 34.34 | 33.7 |
| DESA | DESA DERI | 9.78 | -0.15 | -1.51 % | 2.605.463,62 | 9.93 | 9.87 | 9.65 |
| DEVA | DEVA HOLDING | 71.9 | 0.45 | 0.63 % | 1.044.944,20 | 71.45 | 72.2 | 71.5 |
| DITAS | DITAS BDY | 26.16 | 0.60 | 2.35 % | 2.686.491,06 | 25.56 | 26.2 | 25.62 |
| DMRGD | DMR UNLU MAMULLER | 10.99 | 0.08 | 0.73 % | 16.236.933,12 | 10.91 | 11.1 | 10.91 |
| DMSAS | DEMISAS DOKUM | 8.24 | -0.06 | -0.72 % | 1.138.779,47 | 8.30 | 8.34 | 8.24 |
| DNISI | DINAMIK ISI MAKINA YALITIM | 20.14 | 0.02 | 0.10 % | 380.951,92 | 20.12 | 20.24 | 20.12 |
| DOFER | DOFER YAPI MALZEMELERI | 29.08 | 0.78 | 2.76 % | 3.001.038,74 | 28.30 | 29.2 | 28.64 |
| DOGUB | DOGUSAN | 80.05 | -1.00 | -1.23 % | 1.749.257,80 | 81.05 | 80.7 | 77.5 |
| DOKTA | DOKTAS DOKUMCULUK | 21.38 | 0.18 | 0.85 % | 691.397,70 | 21.20 | 21.4 | 21.26 |
| DURDO | DURAN DOGAN BASIM | 5.09 | 0.06 | 1.19 % | 778.175,84 | 5.03 | 5.13 | 5.05 |
| DURKN | DURUKAN SEKERLEME | 21.26 | 0.68 | 3.30 % | 4.412.520,42 | 20.58 | 21.3 | 20.72 |
| DYOBY | DYO BOYA | 12.95 | 0.01 | 0.08 % | 415.783,40 | 12.94 | 12.99 | 12.92 |
| EFOR | EFOR YATIRIM | 19.96 | 0.19 | 0.96 % | 235.434.213,72 | 19.77 | 20.44 | 19.55 |
| EGEEN | EGE ENDUSTRI | 5305 | 32.50 | 0.62 % | 4.250.315,00 | 5272.50 | 5305 | 5275 |
| EGGUB | EGE GUBRE | 96.1 | 0.80 | 0.84 % | 744.046,80 | 95.30 | 96.25 | 95.5 |
| EGPRO | EGE PROFIL | 34.2 | 0.26 | 0.77 % | 484.206,78 | 33.94 | 34.2 | 34.08 |
| EGSER | EGE SERAMIK | 2.92 | -0.01 | -0.34 % | 401.413,94 | 2.93 | 2.94 | 2.91 |
| EKOS | EKOS TEKNOLOJI | 5.57 | 0.08 | 1.46 % | 1.875.731,38 | 5.49 | 5.58 | 5.52 |
| EKSUN | EKSUN GIDA | 6.2 | -0.03 | -0.48 % | 558.863,97 | 6.23 | 6.23 | 6.18 |
| EMKEL | EMEK ELEKTRIK | 18.74 | 0.04 | 0.21 % | 1.960.866,39 | 18.70 | 18.94 | 18.71 |
| EPLAS | EGEPLAST | 5.75 | -0.01 | -0.17 % | 531.454,51 | 5.76 | 5.81 | 5.72 |
| ERBOS | ERBOSAN | 157 | 1.50 | 0.96 % | 514.133,90 | 155.50 | 157 | 155.5 |
| EREGL | EREGLI DEMIR CELIK | 37.48 | -1.20 | -3.10 % | 723.633.066,74 | 38.68 | 38.72 | 37.44 |
| ERSU | ERSU GIDA | 24.28 | 0.86 | 3.67 % | 714.731,14 | 23.42 | 24.32 | 22.74 |
| EUPWR | EUROPOWER ENERJI | 91.6 | -0.10 | -0.11 % | 40.426.924,55 | 91.70 | 92.4 | 91.4 |
| EUREN | EUROPEN ENDUSTRI | 3.99 | 0.02 | 0.50 % | 4.043.650,76 | 3.97 | 4.01 | 3.98 |
| FADE | FADE GIDA | 17.57 | 0.14 | 0.80 % | 8.923.073,60 | 17.43 | 17.8 | 17.5 |
| FMIZP | F-M IZMIT PISTON | 299 | 15.25 | 5.37 % | 13.866.061,25 | 283.75 | 303.5 | 295 |
| FORMT | FORMET METAL VE CAM | 1.81 | 0.07 | 4.02 % | 4.242.730,48 | 1.74 | 1.81 | 1.75 |
| FRIGO | FRIGO PAK GIDA | 2.32 | -0.05 | -2.11 % | 8.823.319,07 | 2.37 | 2.37 | 2.32 |
| FROTO | FORD OTOSAN | 78.1 | 0.00 | 0.00 % | 114.701.870,70 | 78.10 | 78.8 | 77.75 |
| GEDZA | GEDIZ AMBALAJ | 28.02 | 0.10 | 0.36 % | 519.689,40 | 27.92 | 28.02 | 27.88 |
| GENKM | GENTAS KIMYA | 10.81 | 0.31 | 2.95 % | 9.164.549,92 | 10.50 | 10.83 | 10.5 |
| GENTS | GENTAS | 5.36 | 0.06 | 1.13 % | 1.921.345,45 | 5.30 | 5.4 | 5.31 |
| GEREL | GERSAN ELEKTRIK | 44 | -0.24 | -0.54 % | 28.575.114,80 | 44.24 | 44.34 | 43.2 |
| GIPTA | GIPTA OFIS KIRTASIYE | 72.25 | 4.60 | 6.80 % | 116.208.243,80 | 67.65 | 72.6 | 69.5 |
| GOKNR | GOKNUR GIDA | 22.78 | 0.28 | 1.24 % | 5.574.587,14 | 22.50 | 22.84 | 22.68 |
| GOLTS | GOLTAS CIMENTO | 292.5 | 1.75 | 0.60 % | 781.917,00 | 290.75 | 292.75 | 290.5 |
| GOODY | GOOD-YEAR | 2.56 | 0.02 | 0.79 % | 758.626,33 | 2.54 | 2.57 | 2.55 |
| GUBRF | GUBRE FABRIK. | 446.75 | 0.50 | 0.11 % | 71.741.087,00 | 446.25 | 451.25 | 446.75 |
| GUNDG | GUNDOGDU GIDA | 1769 | -57.00 | -3.12 % | 110.688.968,00 | 1826.00 | 1826 | 1751 |
| HATEK | HATAY TEKSTIL | 11.42 | 0.07 | 0.62 % | 660.312,67 | 11.35 | 11.42 | 11.35 |
| HATSN | HATSAN GEMI | 54.1 | -2.85 | -5.00 % | 39.478.601,65 | 56.95 | 55 | 52.3 |
| HEKTS | HEKTAS | 2.95 | 0.02 | 0.68 % | 44.127.122,59 | 2.93 | 2.97 | 2.94 |
| HKTM | HIDROPAR HAREKET KONTROL | 11.14 | 0.05 | 0.45 % | 873.547,47 | 11.09 | 11.18 | 11.13 |
| IHEVA | IHLAS EV ALETLERI | 2.02 | 0.00 | 0.00 % | 77.248,70 | 2.02 | 2.03 | 2.01 |
| IMASM | IMAS MAKINA | 2.44 | 0.03 | 1.24 % | 1.793.376,38 | 2.41 | 2.44 | 2.41 |
| ISDMR | ISKENDERUN DEMIR CELIK | 52.4 | -0.35 | -0.66 % | 4.736.848,40 | 52.75 | 53.2 | 52.25 |
| ISKPL | ISIK PLASTIK | 7.46 | 0.11 | 1.50 % | 15.595.560,37 | 7.35 | 7.69 | 7.41 |
| IZFAS | IZMIR FIRCA | 69.05 | 0.30 | 0.44 % | 13.356.052,95 | 68.75 | 70.05 | 68.4 |
| IZMDC | IZMIR DEMIR CELIK | 13.38 | 0.01 | 0.07 % | 6.588.986,56 | 13.37 | 13.47 | 13.1 |
| JANTS | JANTSA JANT SANAYI | 15.04 | 0.06 | 0.40 % | 410.171,11 | 14.98 | 15.07 | 14.98 |
| KAPLM | KAPLAMIN | 429.75 | 1.75 | 0.41 % | 927.675,75 | 428.00 | 434 | 429 |
| KARSN | KARSAN OTOMOTIV | 9.99 | 0.06 | 0.60 % | 4.439.634,12 | 9.93 | 10.02 | 9.98 |
| KARTN | KARTONSAN | 186.2 | -1.80 | -0.96 % | 8.370.035,30 | 188.00 | 189.9 | 184.8 |
| KATMR | KATMERCILER EKIPMAN | 2.24 | 0.02 | 0.90 % | 8.463.513,79 | 2.22 | 2.24 | 2.22 |
| KAYSE | KAYSERI SEKER FABRIKASI | 3.91 | 0.04 | 1.03 % | 1.594.086,01 | 3.87 | 3.92 | 3.88 |
| KBORU | KUZEY BORU | 24.74 | 0.14 | 0.57 % | 5.753.459,86 | 24.60 | 24.78 | 24.52 |
| KCAER | KOCAER CELIK | 15.01 | 0.11 | 0.74 % | 11.699.616,91 | 14.90 | 15.05 | 14.86 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 25.76 | 0.20 | 0.78 % | 1.949.354,94 | 25.56 | 25.84 | 25.62 |
| KLMSN | KLIMASAN KLIMA | 27.82 | 0.10 | 0.36 % | 1.059.024,18 | 27.72 | 27.92 | 27.76 |
| KLSER | KALESERAMIK | 24.78 | 0.08 | 0.32 % | 637.324,20 | 24.70 | 24.8 | 24.64 |
| KMPUR | KIMTEKS POLIURETAN | 23.08 | 0.26 | 1.14 % | 4.255.839,92 | 22.82 | 23.36 | 23.02 |
| KNFRT | KONFRUT TARIM | 11.41 | -0.01 | -0.09 % | 1.176.380,44 | 11.42 | 11.45 | 11.31 |
| KOCMT | KOC METALURJI | 5.68 | 0.05 | 0.89 % | 20.789.941,01 | 5.63 | 5.74 | 5.65 |
| KONYA | KONYA CIMENTO | 3680 | 30.00 | 0.82 % | 2.286.637,50 | 3650.00 | 3695 | 3650 |
| KOPOL | KOZA POLYESTER | 5.39 | 0.04 | 0.75 % | 2.852.961,39 | 5.35 | 5.42 | 5.36 |
| KORDS | KORDSA TEKNIK TEKSTIL | 69.65 | 1.25 | 1.83 % | 7.186.070,45 | 68.40 | 69.65 | 68.35 |
| KRDMA | KARDEMIR (A) | 39.4 | -0.32 | -0.81 % | 7.045.212,22 | 39.72 | 39.88 | 39.28 |
| KRDMB | KARDEMIR (B) | 124.7 | -1.40 | -1.11 % | 7.860.597,90 | 126.10 | 125.9 | 124.3 |
| KRDMD | KARDEMIR (D) | 39.22 | -0.36 | -0.91 % | 67.774.492,90 | 39.58 | 39.66 | 39.12 |
| KRSTL | KRISTAL KOLA | 10.26 | 0.01 | 0.10 % | 598.725,38 | 10.25 | 10.29 | 10.21 |
| KRTEK | KARSU TEKSTIL | 6.1 | -0.10 | -1.61 % | 1.746.134,63 | 6.20 | 6.13 | 6.05 |
| KRVGD | KERVAN GIDA | 2.44 | 0.00 | 0.00 % | 426.106,56 | 2.44 | 2.45 | 2.43 |
| KUTPO | KUTAHYA PORSELEN | 83.1 | 0.70 | 0.85 % | 637.238,10 | 82.40 | 83.1 | 82.55 |
| LILAK | LILA KAGIT | 29.96 | -0.34 | -1.12 % | 7.392.069,64 | 30.30 | 30.52 | 29.88 |
| LMKDC | LIMAK DOGU ANADOLU | 24.46 | 0.16 | 0.66 % | 1.878.542,44 | 24.30 | 24.46 | 24.3 |
| LUKSK | LUKS KADIFE | 90.5 | 1.40 | 1.57 % | 596.849,10 | 89.10 | 91.05 | 90 |
| MAKTK | MAKINA TAKIM | 9.56 | 0.07 | 0.74 % | 1.968.033,82 | 9.49 | 9.6 | 9.49 |
| MARBL | TUREKS TURUNC MADENCILIK | 12.35 | 0.10 | 0.82 % | 385.757,20 | 12.25 | 12.37 | 12.3 |
| MARMR | MARMARA HOLDING | 2.3 | -0.01 | -0.43 % | 3.440.458,04 | 2.31 | 2.32 | 2.3 |
| MEGMT | MEGA METAL | 70.25 | 0.85 | 1.22 % | 16.669.140,05 | 69.40 | 70.4 | 69.15 |
| MEKAG | MEKA GLOBAL MAKINE | 2.98 | 0.03 | 1.02 % | 812.584,24 | 2.95 | 2.98 | 2.95 |
| MERKO | MERKO GIDA | 1.41 | 0.00 | 0.00 % | 1.275.000,14 | 1.41 | 1.42 | 1.41 |
| MNDRS | MENDERES TEKSTIL | 10.48 | 0.01 | 0.10 % | 1.754.829,28 | 10.47 | 10.49 | 10.45 |
| MRSHL | MARSHALL | 1835 | 128.00 | 7.50 % | 44.343.614,00 | 1707.00 | 1838 | 1757 |
| NIBAS | NIGBAS NIGDE BETON | 3.63 | 0.02 | 0.55 % | 811.444,25 | 3.61 | 3.65 | 3.57 |
| NUHCM | NUH CIMENTO | 222.4 | 1.10 | 0.50 % | 179.285,90 | 221.30 | 222.8 | 221.5 |
| OBAMS | OBA MAKARNACILIK | 4.88 | 0.03 | 0.62 % | 6.862.273,13 | 4.85 | 4.9 | 4.85 |
| OFSYM | OFIS YEM GIDA | 55.85 | 0.85 | 1.55 % | 9.230.209,35 | 55.00 | 56.85 | 53.85 |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 248.5 | 6.80 | 2.81 % | 6.685.557,40 | 241.70 | 248.8 | 242.9 |
| OTKAR | OTOKAR | 277.75 | 4.75 | 1.74 % | 9.962.768,00 | 273.00 | 278.25 | 274.25 |
| OYAKC | OYAK CIMENTO | 20.8 | 0.14 | 0.68 % | 19.618.261,72 | 20.66 | 20.84 | 20.66 |
| OYLUM | OYLUM SINAI YATIRIMLAR | 7.5 | 0.02 | 0.27 % | 97.570,57 | 7.48 | 7.5 | 7.48 |
| OZATD | OZATA DENIZCILIK | 4480 | 0.00 | 0.00 % | 64.842.050,00 | 4480.00 | 4492.5 | 4462.5 |
| OZRDN | OZERDEN AMBALAJ | 29.98 | 0.08 | 0.27 % | 236.911,84 | 29.90 | 29.98 | 29.04 |
| OZYSR | OZYASAR TEL | 12.65 | 0.02 | 0.16 % | 415.276,38 | 12.63 | 12.73 | 12.63 |
| PARSN | PARSAN | 73.9 | 0.90 | 1.23 % | 558.285,75 | 73.00 | 73.95 | 73.1 |
| PENGD | PENGUEN GIDA | 9.64 | 0.09 | 0.94 % | 1.225.995,17 | 9.55 | 9.69 | 9.61 |
| PETKM | PETKIM | 18.58 | 0.06 | 0.32 % | 113.499.619,97 | 18.52 | 18.69 | 18.58 |
| PETUN | PINAR ET VE UN | 10.81 | 0.14 | 1.31 % | 2.456.572,05 | 10.67 | 10.91 | 10.81 |
| PINSU | PINAR SU | 10.83 | 0.10 | 0.93 % | 5.556.632,25 | 10.73 | 11 | 10.75 |
| PNSUT | PINAR SUT | 10.42 | -0.04 | -0.38 % | 1.907.959,17 | 10.46 | 10.45 | 10.4 |
| POLTK | POLITEKNIK METAL | 4457.5 | 42.50 | 0.96 % | 818.350,00 | 4415.00 | 4472.5 | 4415 |
| PRKAB | TURK PRYSMIAN KABLO | 34.2 | 0.20 | 0.59 % | 1.543.640,96 | 34.00 | 34.34 | 34.06 |
| PRKME | PARK ELEK.MADENCILIK | 19.5 | -0.15 | -0.76 % | 5.291.809,82 | 19.65 | 19.92 | 19.38 |
| PRZMA | PRIZMA PRESS MATBAACILIK | 64 | -0.50 | -0.78 % | 11.144.350,15 | 64.50 | 65.55 | 63.75 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.34 | -0.01 | -0.30 % | 5.653.778,88 | 3.35 | 3.38 | 3.34 |
| RODRG | RODRIGO TEKSTIL | 26.22 | -1.36 | -4.93 % | 512.405,40 | 27.58 | 27.5 | 26.22 |
| RTALB | RTA LABORATUVARLARI | 2.96 | -0.06 | -1.99 % | 13.869.130,24 | 3.02 | 3.01 | 2.91 |
| RUZYE | RUZY MADENCILIK VE ENERJI | 8.48 | 0.21 | 2.54 % | 3.533.015,53 | 8.27 | 8.57 | 8.28 |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 21.42 | 0.10 | 0.47 % | 3.796.036,10 | 21.32 | 21.62 | 21.26 |
| SAMAT | SARAY MATBAACILIK | 5.34 | 0.01 | 0.19 % | 193.705,92 | 5.33 | 5.36 | 5.29 |
| SANFM | SANIFOAM ENDUSTRI | 9.3 | 0.11 | 1.20 % | 1.596.818,08 | 9.19 | 9.3 | 9.18 |
| SARKY | SARKUYSAN | 25.4 | -0.06 | -0.24 % | 11.922.205,04 | 25.46 | 25.72 | 25.28 |
| SASA | SASA POLYESTER | 2.61 | 0.03 | 1.16 % | 1.001.202.211,63 | 2.58 | 2.62 | 2.58 |
| SAYAS | SAY YENILENEBILIR ENERJI | 53.7 | 1.35 | 2.58 % | 9.855.876,20 | 52.35 | 54.35 | 52.35 |
| SEGMN | SEGMEN KARDESLER GIDA | 51.9 | -0.10 | -0.19 % | 5.703.677,00 | 52.00 | 52.6 | 51.4 |
| SEKUR | SEKURO PLASTIK | 10.6 | -0.34 | -3.11 % | 518.964,42 | 10.94 | 10.94 | 10.4 |
| SERNT | SERANIT GRANIT SERAMIK | 8.08 | 0.07 | 0.87 % | 1.451.216,92 | 8.01 | 8.1 | 8.05 |
| SEYKM | SEYITLER KIMYA | 4.8 | -0.02 | -0.41 % | 283.432,73 | 4.82 | 4.88 | 4.8 |
| SILVR | SILVERLINE ENDUSTRI | 2.23 | 0.02 | 0.90 % | 43.792,58 | 2.21 | 2.23 | 2.22 |
| SKTAS | SOKTAS | 3.2 | 0.03 | 0.95 % | 719.009,09 | 3.17 | 3.2 | 3.17 |
| SOKE | SOKE DEGIRMENCILIK | 15.96 | 0.38 | 2.44 % | 3.454.076,95 | 15.58 | 16.15 | 15.68 |
| TARKM | TARKIM BITKI KORUMA | 466.75 | 5.25 | 1.14 % | 4.449.639,25 | 461.50 | 469 | 462 |
| TATGD | TAT GIDA | 17.69 | -0.04 | -0.23 % | 1.838.996,36 | 17.73 | 17.81 | 17.65 |
| TBORG | T.TUBORG | 133.3 | 0.70 | 0.53 % | 453.943,50 | 132.60 | 133.3 | 132.6 |
| TCKRC | KIRAC GALVANIZ | 152.8 | 1.80 | 1.19 % | 22.046.718,10 | 151.00 | 153.4 | 152.1 |
| TMPOL | TEMAPOL POLIMER PLASTIK | 479 | 4.50 | 0.95 % | 14.767.225,75 | 474.50 | 481 | 468.25 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 79.95 | 0.20 | 0.25 % | 2.149.323,35 | 79.75 | 80.15 | 79.8 |
| TOASO | TOFAS OTO. FAB. | 264.25 | 1.25 | 0.48 % | 52.530.723,50 | 263.00 | 265 | 263 |
| TRALT | TURK ALTIN ISLETMELERI | 52.6 | 0.45 | 0.86 % | 421.261.325,40 | 52.15 | 52.95 | 52.3 |
| TRENJ | TR DOGAL ENERJI | 104.6 | 0.70 | 0.67 % | 7.376.624,90 | 103.90 | 104.7 | 103.2 |
| TRMET | TR ANADOLU METAL MADENCILIK | 140.3 | 0.80 | 0.57 % | 43.542.885,30 | 139.50 | 140.6 | 139 |
| TTRAK | TURK TRAKTOR | 405.75 | 2.25 | 0.56 % | 2.050.642,50 | 403.50 | 405.75 | 403.5 |
| TUCLK | TUGCELIK | 3.82 | 0.03 | 0.79 % | 544.278,57 | 3.79 | 3.82 | 3.8 |
| TUKAS | TUKAS | 2.02 | 0.01 | 0.50 % | 3.114.558,40 | 2.01 | 2.03 | 2.01 |
| TUPRS | TUPRAS | 326.5 | 3.00 | 0.93 % | 830.639.748,00 | 323.50 | 329 | 323.75 |
| ULKER | ULKER BISKUVI | 89.8 | 0.60 | 0.67 % | 34.970.346,30 | 89.20 | 90 | 89.35 |
| ULUSE | ULUSOY ELEKTRIK | 304.25 | 3.75 | 1.25 % | 2.370.193,25 | 300.50 | 310 | 298 |
| ULUUN | ULUSOY UN SANAYI | 8.24 | 0.10 | 1.23 % | 2.547.258,94 | 8.14 | 8.26 | 8.18 |
| USAK | USAK SERAMIK | 1.28 | 0.01 | 0.79 % | 4.022.865,09 | 1.27 | 1.28 | 1.26 |
| VANGD | VANET GIDA | 92.95 | 0.90 | 0.98 % | 475.828,40 | 92.05 | 92.95 | 91.2 |
| VESBE | VESTEL BEYAZ ESYA | 5.74 | 0.00 | 0.00 % | 2.159.037,33 | 5.74 | 5.78 | 5.74 |
| VESTL | VESTEL | 22.92 | 0.16 | 0.70 % | 3.999.759,22 | 22.76 | 22.96 | 22.78 |
| VKING | VIKING KAGIT | 22.74 | 0.16 | 0.71 % | 235.136,86 | 22.58 | 22.76 | 22.68 |
| VSNMD | VISNE MADENCILIK | 78.05 | 0.25 | 0.32 % | 4.558.900,75 | 77.80 | 78.25 | 76.35 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 11.6 | -0.58 | -4.76 % | 1.062.702,30 | 12.18 | 12.17 | 11.6 |
| YATAS | YATAS | 32.8 | 0.32 | 0.99 % | 848.246,06 | 32.48 | 32.88 | 32.48 |
| YIGIT | YIGIT AKU | 22.16 | -0.04 | -0.18 % | 4.857.158,12 | 22.20 | 22.24 | 21.96 |
| YKSLN | YUKSELEN CELIK | 2.82 | 0.03 | 1.08 % | 296.779,20 | 2.79 | 2.82 | 2.79 |
| YUNSA | YUNSA | 8.8 | 0.08 | 0.92 % | 2.031.132,17 | 8.72 | 8.8 | 8.77 |
| YYLGD | YAYLA GIDA | 10.4 | 0.06 | 0.58 % | 799.659,03 | 10.34 | 10.4 | 10.3 |
Borsa İstanbul Endeksleri
...
...
...
...
...