XUSIN BIST SINAİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
14218.72
En Düşük
14156.59
En Yüksek
14276.16
Önceki Kapanış
14172.19
Hacim(TL)
52,156,650,000
XUSIN BIST SINAİ HİSSELERİ
INDEXIST:XUSIN
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim |
|---|---|---|---|---|---|
| ACSEL | ACIPAYAM SELULOZ | 103.6 | -1.90 | -1.80 % | 10.310.342,90 |
| ADEL | ADEL KALEMCILIK | 31.32 | -0.32 | -1.01 % | 30.968.728,08 |
| AEFES | ANADOLU EFES | 16.32 | 0.30 | 1.87 % | 923.298.711,98 |
| AFYON | AFYON CIMENTO | 13.49 | -0.08 | -0.59 % | 25.888.739,35 |
| AGROT | AGROTECH TEKNOLOJI | 6.93 | -0.04 | -0.57 % | 34.917.158,83 |
| AKCNS | AKCANSA | 152.1 | 3.30 | 2.22 % | 129.853.065,00 |
| AKSA | AKSA | 10.08 | 0.01 | 0.10 % | 167.224.290,48 |
| ALCAR | ALARKO CARRIER | 882 | -4.97 | -0.56 % | 20.176.905,50 |
| ALKA | ALKIM KAGIT | 10.12 | 0.61 | 6.41 % | 149.093.527,78 |
| ALKIM | ALKIM KIMYA | 16.99 | 0.05 | 0.30 % | 33.916.272,75 |
| ALKLC | ALTINKILIC GIDA VE SUT | 171.5 | 14.30 | 9.10 % | 239.029.571,20 |
| ALVES | ALVES KABLO | 24.34 | 0.24 | 1.00 % | 79.718.664,48 |
| ARCLK | ARCELIK | 109.3 | 0.90 | 0.83 % | 314.350.185,40 |
| ARMGD | ARMADA GIDA | 58.2 | 0.75 | 1.31 % | 726.145.664,05 |
| ARSAN | ARSAN TEKSTIL | 3.15 | -0.08 | -2.48 % | 66.917.831,21 |
| ARTMS | ARTEMIS HALI | 41.54 | 0.04 | 0.10 % | 33.855.901,14 |
| ASTOR | ASTOR ENERJI | 104.3 | 1.30 | 1.26 % | 2.698.773.718,00 |
| ASUZU | ANADOLU ISUZU | 55.75 | 0.55 | 1.00 % | 32.566.339,05 |
| ATAKP | ATAKEY PATATES | 52.35 | -1.40 | -2.60 % | 20.200.633,50 |
| AVOD | A.V.O.D GIDA VE TARIM | 3.52 | 0.00 | 0.00 % | 8.455.054,36 |
| AYGAZ | AYGAZ | 214.8 | 2.30 | 1.08 % | 35.957.609,90 |
| BAGFS | BAGFAS | 27.4 | 0.06 | 0.22 % | 18.078.598,40 |
| BAHKM | BAHADIR KIMYA | 54 | 1.80 | 3.45 % | 571.739.762,54 |
| BAKAB | BAK AMBALAJ | 38.72 | 0.14 | 0.36 % | 9.988.051,86 |
| BALSU | BALSU GIDA | 16.07 | -0.53 | -3.19 % | 106.406.574,75 |
| BANVT | BANVIT | 160.9 | -0.19 | -0.12 % | 23.030.925,40 |
| BAYRK | BAYRAK TABAN SANAYI | 24.8 | 0.24 | 0.98 % | 46.744.779,72 |
| BESLR | BESLER GIDA | 12.67 | 0.06 | 0.48 % | 17.541.055,04 |
| BFREN | BOSCH FREN SISTEMLERI | 159.9 | 0.21 | 0.13 % | 24.556.128,60 |
| BIENY | BIEN YAPI URUNLERI | 27.66 | -0.34 | -1.21 % | 50.625.580,42 |
| BLCYT | BILICI YATIRIM | 33.58 | -0.12 | -0.36 % | 47.268.016,84 |
| BNTAS | BANTAS AMBALAJ | 6.53 | -0.04 | -0.61 % | 19.189.670,92 |
| BOBET | BOGAZICI BETON SANAYI | 19.02 | 0.02 | 0.11 % | 31.256.731,54 |
| BORSK | BOR SEKER | 6.09 | 0.04 | 0.66 % | 115.280.410,91 |
| BOSSA | BOSSA | 6.79 | 0.06 | 0.89 % | 10.134.263,84 |
| BRISA | BRISA | 83.85 | 2.40 | 2.95 % | 14.202.759,30 |
| BRKSN | BERKOSAN YALITIM | 7.68 | 0.14 | 1.86 % | 2.634.598,09 |
| BRSAN | BORUSAN BORU SANAYI | 503 | 7.24 | 1.46 % | 465.920.768,50 |
| BSOKE | BATISOKE CIMENTO | 16.1 | -0.40 | -2.42 % | 164.165.477,51 |
| BTCIM | BATI CIMENTO | 3.71 | 0.00 | 0.00 % | 243.648.908,15 |
| BUCIM | BURSA CIMENTO | 6.9 | 0.15 | 2.22 % | 77.987.481,20 |
| BURCE | BURCELIK | 52.95 | 0.00 | 0.00 % | 22.030.324,05 |
| BURVA | BURCELIK VANA | 400 | -18.50 | -4.42 % | 40.462.262,25 |
| BVSAN | BULBULOGLU VINC | 101.8 | -0.80 | -0.78 % | 45.228.684,30 |
| CCOLA | COCA COLA ICECEK | 58.9 | 2.40 | 4.25 % | 531.549.281,80 |
| CELHA | CELIK HALAT | 11.62 | 1.05 | 9.93 % | 55.919.578,91 |
| CEMAS | CEMAS DOKUM | 4.78 | 0.01 | 0.21 % | 87.799.199,45 |
| CEMTS | CEMTAS | 11.91 | 0.06 | 0.51 % | 77.009.476,31 |
| CEMZY | CEM ZEYTIN | 41.2 | -0.84 | -2.00 % | 91.826.358,92 |
| CGCAM | CAGDAS CAM | 33.24 | -0.36 | -1.07 % | 69.707.330,92 |
| CIMSA | CIMSA | 48.5 | 0.40 | 0.83 % | 383.723.606,74 |
| CMBTN | CIMBETON | 2018 | 0.00 | 0.00 % | 24.126.198,00 |
| CUSAN | CUHADAROGLU METAL | 22.44 | 0.40 | 1.81 % | 21.136.669,06 |
| CVKMD | CVK MADEN | 22.36 | 1.50 | 7.19 % | 1.212.136.473,44 |
| DAGI | DAGI GIYIM | 8.55 | 0.00 | 0.00 % | 56.892.459,67 |
| DARDL | DARDANEL | 2.38 | 0.06 | 2.59 % | 171.362.393,97 |
| DERIM | DERIMOD | 35.04 | 0.02 | 0.06 % | 4.649.130,10 |
| DESA | DESA DERI | 11.25 | 0.08 | 0.72 % | 17.310.879,37 |
| DEVA | DEVA HOLDING | 61.65 | -0.65 | -1.04 % | 25.008.770,25 |
| DITAS | DITAS DOGAN | 40.08 | -0.52 | -1.28 % | 29.468.993,98 |
| DMRGD | DMR UNLU MAMULLER | 3.45 | 0.01 | 0.29 % | 249.323.914,84 |
| DMSAS | DEMISAS DOKUM | 12.05 | 0.22 | 1.86 % | 23.861.662,88 |
| DNISI | DINAMIK ISI MAKINA YALITIM | 20.94 | 0.16 | 0.77 % | 11.673.779,98 |
| DOFER | DOFER YAPI MALZEMELERI | 53.2 | 0.15 | 0.28 % | 68.274.403,25 |
| DOGUB | DOGUSAN | 48.06 | -4.74 | -8.98 % | 71.308.886,16 |
| DOKTA | DOKTAS DOKUMCULUK | 21.8 | 0.26 | 1.21 % | 3.680.855,06 |
| DURDO | DURAN DOGAN BASIM | 3.76 | 0.00 | 0.00 % | 24.008.164,13 |
| DURKN | DURUKAN SEKERLEME | 14.41 | -0.01 | -0.07 % | 17.338.671,84 |
| DYOBY | DYO BOYA | 13.38 | -0.13 | -0.96 % | 20.496.435,86 |
| EGEEN | EGE ENDUSTRI | 7420 | 55.24 | 0.75 % | 97.517.340,00 |
| EGGUB | EGE GUBRE | 99.1 | 0.60 | 0.61 % | 70.634.891,45 |
| EGPRO | EGE PROFIL | 25.48 | 0.02 | 0.08 % | 25.066.457,02 |
| EGSER | EGE SERAMIK | 3.04 | -0.04 | -1.30 % | 10.247.181,06 |
| EKOS | EKOS TEKNOLOJI | 27.24 | -0.80 | -2.85 % | 77.514.347,18 |
| EKSUN | EKSUN GIDA | 5.71 | -0.11 | -1.89 % | 10.778.146,33 |
| EMKEL | EMEK ELEKTRIK | 73.6 | -0.40 | -0.54 % | 502.895.636,55 |
| EPLAS | EGEPLAST | 5.21 | -0.16 | -2.98 % | 22.541.843,65 |
| ERBOS | ERBOSAN | 183.8 | 0.81 | 0.44 % | 7.261.113,80 |
| EREGL | EREGLI DEMIR CELIK | 24.56 | 0.18 | 0.74 % | 5.767.830.718,38 |
| ERSU | ERSU GIDA | 17.76 | 0.08 | 0.45 % | 4.940.671,41 |
| EUPWR | EUROPOWER ENERJI | 30.2 | -0.04 | -0.13 % | 191.189.879,18 |
| EUREN | EUROPEN ENDUSTRI | 6.5 | 0.00 | 0.00 % | 170.984.691,35 |
| FADE | FADE GIDA | 13.6 | 0.04 | 0.29 % | 45.892.046,37 |
| FMIZP | F-M IZMIT PISTON | 323.5 | -13.76 | -4.08 % | 38.983.085,25 |
| FORMT | FORMET METAL VE CAM | 3.57 | 0.01 | 0.28 % | 109.039.714,18 |
| FRIGO | FRIGO PAK GIDA | 10 | -0.03 | -0.30 % | 58.267.664,72 |
| FROTO | FORD OTOSAN | 96.9 | 3.25 | 3.47 % | 2.195.252.227,55 |
| GEDZA | GEDIZ AMBALAJ | 25.76 | -0.08 | -0.31 % | 4.661.484,36 |
| GENTS | GENTAS | 10.8 | 0.44 | 4.25 % | 114.427.793,98 |
| GEREL | GERSAN ELEKTRIK | 18.75 | -0.10 | -0.53 % | 85.631.290,62 |
| GIPTA | GIPTA OFIS KIRTASIYE | 67.15 | 2.60 | 4.03 % | 455.076.164,80 |
| GOKNR | GOKNUR GIDA | 20.6 | -0.08 | -0.39 % | 42.865.499,18 |
| GOLTS | GOLTAS CIMENTO | 318.5 | 3.25 | 1.03 % | 24.767.957,75 |
| GOODY | GOOD-YEAR | 15.06 | 0.06 | 0.40 % | 13.408.012,18 |
| GUBRF | GUBRE FABRIK. | 339.25 | 7.50 | 2.26 % | 786.068.310,75 |
| GUNDG | GUNDOGDU GIDA | 232.1 | 15.89 | 7.35 % | 98.330.713,10 |
| HATEK | HATAY TEKSTIL | 17 | 0.23 | 1.37 % | 95.465.375,00 |
| HATSN | HATSAN GEMI | 40.24 | -0.04 | -0.10 % | 20.788.282,14 |
| HEKTS | HEKTAS | 3.19 | 0.01 | 0.31 % | 398.341.536,91 |
| HKTM | HIDROPAR HAREKET KONTROL | 11.84 | -0.06 | -0.50 % | 47.643.055,22 |
| IHEVA | IHLAS EV ALETLERI | 2.24 | 0.01 | 0.45 % | 2.908.323,11 |
| IMASM | IMAS MAKINA | 5.24 | -0.28 | -5.07 % | 644.838.416,70 |
| ISDMR | ISKENDERUN DEMIR CELIK | 36.14 | 0.20 | 0.56 % | 105.169.753,72 |
| ISKPL | ISIK PLASTIK | 12.15 | 0.80 | 7.05 % | 867.112.802,52 |
| IZFAS | IZMIR FIRCA | 45 | 1.00 | 2.27 % | 429.274.432,60 |
| IZMDC | IZMIR DEMIR CELIK | 7.01 | -0.12 | -1.68 % | 95.211.164,91 |
| JANTS | JANTSA JANT SANAYI | 19.98 | 0.27 | 1.37 % | 170.535.961,28 |
| KAPLM | KAPLAMIN | 297 | 1.24 | 0.42 % | 25.620.501,25 |
| KARSN | KARSAN OTOMOTIV | 9.65 | 0.07 | 0.73 % | 78.082.735,44 |
| KARTN | KARTONSAN | 82 | 0.05 | 0.06 % | 12.325.024,25 |
| KATMR | KATMERCILER EKIPMAN | 3.07 | -0.03 | -0.97 % | 273.150.651,38 |
| KAYSE | KAYSERI SEKER FABRIKASI | 17.64 | -0.03 | -0.17 % | 26.196.085,17 |
| KBORU | KUZEY BORU | 15.99 | 0.21 | 1.33 % | 174.492.928,79 |
| KCAER | KOCAER CELIK | 10.62 | 0.01 | 0.09 % | 74.025.145,55 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 32.64 | -0.04 | -0.12 % | 87.485.135,20 |
| KLMSN | KLIMASAN KLIMA | 31.2 | -0.12 | -0.38 % | 19.185.054,96 |
| KLSER | KALESERAMIK | 28.04 | -0.02 | -0.07 % | 20.845.748,46 |
| KMPUR | KIMTEKS POLIURETAN | 16.11 | -0.47 | -2.83 % | 43.276.847,62 |
| KNFRT | KONFRUT TARIM | 11.14 | 0.24 | 2.20 % | 18.092.522,86 |
| KOCMT | KOC METALURJI | 2.88 | -0.03 | -1.03 % | 59.384.577,09 |
| KONYA | KONYA CIMENTO | 4670 | -5.14 | -0.11 % | 38.200.200,00 |
| KOPOL | KOZA POLYESTER | 6.23 | 0.56 | 9.88 % | 406.047.261,70 |
| KORDS | KORDSA TEKNIK TEKSTIL | 51.45 | 1.15 | 2.29 % | 31.085.485,42 |
| KRDMA | KARDEMIR (A) | 26.46 | 0.56 | 2.16 % | 96.355.517,86 |
| KRDMB | KARDEMIR (B) | 23.56 | 0.40 | 1.73 % | 31.271.667,80 |
| KRDMD | KARDEMIR (D) | 26.94 | 0.72 | 2.75 % | 2.331.507.140,50 |
| KRSTL | KRISTAL KOLA | 10.56 | 0.11 | 1.05 % | 47.298.255,89 |
| KRTEK | KARSU TEKSTIL | 26.06 | 0.20 | 0.77 % | 10.522.505,98 |
| KRVGD | KERVAN GIDA | 2.53 | -0.04 | -1.56 % | 18.505.314,02 |
| KUTPO | KUTAHYA PORSELEN | 104.1 | 7.10 | 7.32 % | 146.347.903,60 |
| LILAK | LILA KAGIT | 26.46 | -0.04 | -0.15 % | 67.825.870,48 |
| LMKDC | LIMAK DOGU ANADOLU | 28.86 | 0.30 | 1.05 % | 80.814.126,14 |
| LUKSK | LUKS KADIFE | 107.6 | 1.20 | 1.13 % | 9.104.480,20 |
| MAKTK | MAKINA TAKIM | 13.42 | -0.09 | -0.67 % | 40.086.456,96 |
| MARBL | TUREKS TURUNC MADENCILIK | 12.85 | 0.05 | 0.39 % | 20.715.836,80 |
| MARMR | MARMARA HOLDING | 1.93 | -0.02 | -1.03 % | 170.544.541,19 |
| MEGMT | MEGA METAL | 55.35 | -0.30 | -0.54 % | 731.158.236,95 |
| MEKAG | MEKA GLOBAL MAKINE | 3.92 | 0.08 | 2.08 % | 36.751.045,03 |
| MERKO | MERKO GIDA | 12.7 | -0.06 | -0.47 % | 25.070.618,16 |
| MNDRS | MENDERES TEKSTIL | 13.8 | 0.00 | 0.00 % | 30.139.216,26 |
| MRSHL | MARSHALL | 1576 | 0.95 | 0.06 % | 13.327.362,00 |
| NIBAS | NIGBAS NIGDE BETON | 27 | 1.74 | 6.89 % | 295.298.018,10 |
| NUHCM | NUH CIMENTO | 233.4 | 2.79 | 1.21 % | 15.514.192,90 |
| OBAMS | OBA MAKARNACILIK | 7.01 | -0.13 | -1.82 % | 382.705.910,46 |
| OFSYM | OFIS YEM GIDA | 60.3 | -0.65 | -1.07 % | 104.598.902,00 |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 275.25 | -0.99 | -0.36 % | 205.953.317,75 |
| OTKAR | OTOKAR | 496 | 3.50 | 0.71 % | 140.705.235,25 |
| OYAKC | OYAK CIMENTO | 24.88 | -0.04 | -0.16 % | 589.380.462,90 |
| OYLUM | OYLUM SINAI YATIRIMLAR | 10.25 | -0.30 | -2.84 % | 24.550.489,68 |
| OZATD | OZATA DENIZCILIK | 168.1 | -0.40 | -0.24 % | 16.967.456,80 |
| OZRDN | OZERDEN AMBALAJ | 14.84 | 0.06 | 0.41 % | 7.422.126,15 |
| OZYSR | OZYASAR TEL | 45.2 | 0.60 | 1.35 % | 112.018.958,66 |
| PARSN | PARSAN | 86.05 | 0.45 | 0.53 % | 7.690.631,20 |
| PENGD | PENGUEN GIDA | 8.42 | -0.02 | -0.24 % | 19.566.105,01 |
| PETKM | PETKIM | 17.38 | 0.02 | 0.12 % | 610.447.258,54 |
| PETUN | PINAR ET VE UN | 11.52 | 0.16 | 1.41 % | 25.655.486,70 |
| PINSU | PINAR SU | 13.16 | 0.30 | 2.33 % | 179.549.759,68 |
| PNSUT | PINAR SUT | 11.71 | -0.05 | -0.43 % | 17.241.929,24 |
| POLTK | POLITEKNIK METAL | 8275 | -75.15 | -0.90 % | 26.387.740,00 |
| PRKAB | TURK PRYSMIAN KABLO | 32.28 | -0.72 | -2.18 % | 20.634.410,80 |
| PRKME | PARK ELEK.MADENCILIK | 17.39 | 0.11 | 0.64 % | 20.028.869,32 |
| PRZMA | PRIZMA PRESS MATBAACILIK | 12.77 | 0.70 | 5.80 % | 7.088.318,83 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.04 | -0.23 | -7.03 % | 481.573.228,10 |
| RODRG | RODRIGO TEKSTIL | 21 | -0.34 | -1.59 % | 7.792.919,50 |
| RTALB | RTA LABORATUVARLARI | 3.71 | 0.02 | 0.54 % | 95.591.629,57 |
| RUZYE | RUZY MADENCILIK VE ENERJI | 12.76 | 0.03 | 0.24 % | 88.192.075,50 |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 24.6 | -0.80 | -3.15 % | 95.858.140,04 |
| SAMAT | SARAY MATBAACILIK | 6.26 | 0.01 | 0.16 % | 10.046.503,49 |
| SANFM | SANIFOAM ENDUSTRI | 7.11 | 0.16 | 2.30 % | 191.285.991,83 |
| SARKY | SARKUYSAN | 16.9 | 1.03 | 6.49 % | 110.566.151,91 |
| SASA | SASA POLYESTER | 2.87 | -0.02 | -0.69 % | 1.579.707.415,74 |
| SAYAS | SAY YENILENEBILIR ENERJI | 42.9 | 1.50 | 3.62 % | 78.665.408,14 |
| SEGMN | SEGMEN KARDESLER GIDA | 18.66 | -0.41 | -2.15 % | 39.879.115,27 |
| SEKUR | SEKURO PLASTIK | 4.02 | 0.02 | 0.50 % | 7.024.378,60 |
| SERNT | SERANIT GRANIT SERAMIK | 8.58 | 0.18 | 2.14 % | 124.203.344,25 |
| SEYKM | SEYITLER KIMYA | 5.88 | -0.42 | -6.67 % | 10.521.073,44 |
| SILVR | SILVERLINE ENDUSTRI | 2.7 | -0.05 | -1.82 % | 7.221.504,62 |
| SKTAS | SOKTAS | 4.27 | 0.10 | 2.40 % | 29.909.307,51 |
| SOKE | SOKE DEGIRMENCILIK | 10.73 | 0.02 | 0.19 % | 12.444.922,45 |
| TARKM | TARKIM BITKI KORUMA | 344.5 | 6.99 | 2.07 % | 148.486.521,75 |
| TATGD | TAT GIDA | 12.59 | -0.08 | -0.63 % | 10.042.993,86 |
| TBORG | T.TUBORG | 164 | 1.70 | 1.05 % | 23.208.929,00 |
| TCKRC | KIRAC GALVANIZ | 54 | -0.85 | -1.55 % | 57.340.410,15 |
| TMPOL | TEMAPOL POLIMER PLASTIK | 368 | 18.99 | 5.44 % | 149.899.609,25 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 104.1 | 0.00 | 0.00 % | 72.754.883,40 |
| TOASO | TOFAS OTO. FAB. | 240 | 5.81 | 2.48 % | 1.016.578.553,50 |
| TRILC | TURK ILAC SERUM | 16.72 | -0.21 | -1.24 % | 51.097.926,92 |
| TTRAK | TURK TRAKTOR | 522.5 | 0.99 | 0.19 % | 69.300.319,00 |
| TUCLK | TUGCELIK | 4.82 | -0.13 | -2.63 % | 46.260.692,10 |
| TUKAS | TUKAS | 2.58 | -0.03 | -1.15 % | 256.724.882,43 |
| TUPRS | TUPRAS | 197.6 | 0.20 | 0.10 % | 3.738.096.068,10 |
| ULKER | ULKER BISKUVI | 115.8 | 2.00 | 1.76 % | 415.066.098,80 |
| ULUSE | ULUSOY ELEKTRIK | 158 | 0.30 | 0.19 % | 14.020.489,10 |
| ULUUN | ULUSOY UN SANAYI | 6.88 | 0.01 | 0.15 % | 12.153.401,78 |
| USAK | USAK SERAMIK | 2.77 | -0.02 | -0.72 % | 110.389.891,25 |
| VANGD | VANET GIDA | 45.6 | -2.82 | -5.82 % | 26.604.683,40 |
| VESBE | VESTEL BEYAZ ESYA | 8.47 | 0.05 | 0.59 % | 41.371.753,91 |
| VESTL | VESTEL | 32.64 | 0.04 | 0.12 % | 123.849.494,20 |
| VKING | VIKING KAGIT | 36.84 | -1.46 | -3.81 % | 60.963.891,64 |
| VSNMD | VISNE MADENCILIK | 92.8 | -1.25 | -1.33 % | 119.043.832,10 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 280 | -11.00 | -3.78 % | 134.364.593,50 |
| YATAS | YATAS | 36.22 | 0.04 | 0.11 % | 24.395.104,48 |
| YIGIT | YIGIT AKU | 24.18 | 0.04 | 0.17 % | 60.460.300,48 |
| YKSLN | YUKSELEN CELIK | 3.56 | 0.06 | 1.71 % | 62.894.312,02 |
| YUNSA | YUNSA | 8.27 | 0.14 | 1.72 % | 84.171.131,32 |
| YYLGD | YAYLA GIDA | 10.12 | 0.00 | 0.00 % | 26.999.491,28 |
Borsa İstanbul Endeksleri
...
...
...
...
...