XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
18084.91
En Düşük
18002.49
En Yüksek
18208.59
Önceki Kapanış
18123.93
Hacim(TL)
126,908,200,000
XUSRD BIST SÜRDÜRÜLEBİLİRLİK HİSSELERİ
INDEXIST:XUSRD
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| AEFES | ANADOLU EFES | 20.5 | 0.00 | 0.00 % | 807.956.183,30 | 20.50 | --- | --- |
| AGESA | AGESA HAYAT EMEKLILIK | 247 | 3.00 | 1.23 % | 68.621.185,70 | 244.00 | --- | --- |
| AGHOL | ANADOLU GRUBU HOLDING | 33.28 | -0.72 | -2.12 % | 256.722.685,18 | 34.00 | --- | --- |
| AKBNK | AKBANK | 73.75 | -4.20 | -5.39 % | 14.439.897.436,85 | 77.95 | --- | --- |
| AKCNS | AKCANSA | 239.1 | 21.70 | 9.98 % | 683.191.535,50 | 217.40 | --- | --- |
| AKENR | AKENERJI | 11.57 | 0.04 | 0.35 % | 64.244.056,24 | 11.53 | --- | --- |
| AKFGY | AKFEN GMYO | 2.73 | -0.05 | -1.80 % | 58.203.999,62 | 2.78 | --- | --- |
| AKGRT | AKSIGORTA | 7.17 | 0.04 | 0.56 % | 39.398.287,21 | 7.13 | --- | --- |
| AKSA | AKSA | 12.15 | 0.34 | 2.88 % | 495.874.009,57 | 11.81 | --- | --- |
| AKSEN | AKSA ENERJI | 80.9 | -0.40 | -0.49 % | 211.760.290,75 | 81.30 | --- | --- |
| AKSGY | AKIS GMYO | 9.61 | 0.06 | 0.63 % | 37.608.724,43 | 9.55 | --- | --- |
| ALARK | ALARKO HOLDING | 104.9 | -1.80 | -1.69 % | 344.768.187,20 | 106.70 | --- | --- |
| ALBRK | ALBARAKA TURK | 8.06 | -0.19 | -2.30 % | 163.053.628,52 | 8.25 | --- | --- |
| ANHYT | ANADOLU HAYAT EMEK. | 101.6 | -0.90 | -0.88 % | 37.940.286,90 | 102.50 | --- | --- |
| ANSGR | ANADOLU SIGORTA | 27.04 | 0.24 | 0.90 % | 82.303.725,02 | 26.80 | --- | --- |
| ARCLK | ARCELIK | 100.2 | 0.45 | 0.45 % | 119.005.976,20 | 99.75 | --- | --- |
| ASELS | ASELSAN | 399.5 | 14.74 | 3.83 % | 16.698.882.461,00 | 384.76 | --- | --- |
| ASUZU | ANADOLU ISUZU | 57.4 | 0.85 | 1.50 % | 29.942.873,45 | 56.55 | --- | --- |
| AYDEM | AYDEM ENERJI | 25.98 | 0.00 | 0.00 % | 31.421.610,90 | 25.98 | --- | --- |
| AYGAZ | AYGAZ | 220.5 | 6.40 | 2.99 % | 163.981.853,00 | 214.10 | --- | --- |
| BESLR | BESLER GIDA | 13.83 | 0.03 | 0.22 % | 25.061.224,93 | 13.80 | --- | --- |
| BIMAS | BIM MAGAZALAR | 357 | -0.50 | -0.14 % | 3.800.793.419,75 | 357.50 | --- | --- |
| BIOEN | BIOTREND CEVRE VE ENERJI | 18.76 | -0.16 | -0.85 % | 197.105.999,12 | 18.92 | --- | --- |
| BIZIM | BIZIM MAGAZALARI | 25.52 | 0.12 | 0.47 % | 4.520.410,20 | 25.40 | --- | --- |
| BRISA | BRISA | 84.5 | -0.75 | -0.88 % | 9.094.249,55 | 85.25 | --- | --- |
| BSOKE | BATICIM CIMENTO | 37.2 | 0.24 | 0.65 % | 73.811.388,34 | 36.96 | --- | --- |
| BTCIM | BATICIM BATI ANADOLU | 6.08 | -0.01 | -0.16 % | 160.999.945,55 | 6.09 | --- | --- |
| CCOLA | COCA COLA ICECEK | 85.8 | 3.15 | 3.81 % | 443.665.955,35 | 82.65 | --- | --- |
| CIMSA | CIMSA | 48.62 | 1.42 | 3.01 % | 520.917.596,50 | 47.20 | --- | --- |
| DOAS | DOGUS OTOMOTIV | 186.4 | 2.10 | 1.14 % | 125.256.989,00 | 184.30 | --- | --- |
| DOCO | DO-CO | 11775 | -106.94 | -0.90 % | 55.623.020,00 | 11881.94 | --- | --- |
| DOHOL | DOGAN HOLDING | 20.48 | -0.08 | -0.39 % | 138.637.860,34 | 20.56 | --- | --- |
| ECILC | ECZACIBASI ILAC | 76.95 | -0.15 | -0.19 % | 219.219.969,10 | 77.10 | --- | --- |
| ENJSA | ENERJISA ENERJI | 104 | 0.90 | 0.87 % | 106.958.192,10 | 103.10 | --- | --- |
| ENKAI | ENKA INSAAT | 93.7 | 1.65 | 1.79 % | 1.883.388.169,15 | 92.05 | --- | --- |
| EREGL | EREGLI DEMIR CELIK | 40.1 | -0.70 | -1.72 % | 4.061.879.560,34 | 40.80 | --- | --- |
| ESEN | ESENBOGA ELEKTRIK | 3.72 | 0.05 | 1.36 % | 210.837.548,36 | 3.67 | --- | --- |
| FROTO | FORD OTOSAN | 83.75 | 0.05 | 0.06 % | 1.303.026.542,70 | 83.70 | --- | --- |
| GARAN | GARANTI BANKASI | 133.5 | -5.10 | -3.68 % | 4.740.336.225,10 | 138.60 | --- | --- |
| GLYHO | GLOBAL YAT. HOLDING | 18.73 | 0.68 | 3.77 % | 151.833.616,73 | 18.05 | --- | --- |
| GWIND | GALATA WIND ENERJI | 25.24 | 0.04 | 0.16 % | 58.667.421,98 | 25.20 | --- | --- |
| HALKB | T. HALK BANKASI | 43.76 | -1.94 | -4.25 % | 2.103.115.038,64 | 45.70 | --- | --- |
| HEKTS | HEKTAS | 3.29 | 0.07 | 2.17 % | 2.099.488.374,31 | 3.22 | --- | --- |
| ISATR | IS BANKASI (A) | 4950000 | 0.00 | 0.00 % | --- | 4950000.00 | --- | --- |
| ISBTR | IS BANKASI (B) | 529997.5 | -55,635.10 | -9.50 % | 10.657.930,00 | 585632.60 | --- | --- |
| ISCTR | IS BANKASI (C) | 14.21 | -0.61 | -4.12 % | 7.032.385.592,84 | 14.82 | --- | --- |
| ISDMR | ISKENDERUN DEMIR CELIK | 56.2 | 0.20 | 0.36 % | 43.005.002,25 | 56.00 | --- | --- |
| ISFIN | IS FIN.KIR. | 19.63 | -0.03 | -0.15 % | 17.617.694,79 | 19.66 | --- | --- |
| ISGYO | IS GMYO | 24.66 | -0.20 | -0.80 % | 137.736.451,62 | 24.86 | --- | --- |
| ISMEN | IS Y. MEN. DEG. | 35.72 | -0.26 | -0.72 % | 161.086.391,38 | 35.98 | --- | --- |
| KARSN | KARSAN OTOMOTIV | 12.7 | -0.27 | -2.08 % | 153.895.726,84 | 12.97 | --- | --- |
| KCHOL | KOC HOLDING | 189.6 | -4.11 | -2.12 % | 2.911.086.178,60 | 193.71 | --- | --- |
| KLKIM | KALEKIM KIMYEVI MADDELER | 28.84 | -0.34 | -1.17 % | 47.372.948,20 | 29.18 | --- | --- |
| KLSER | KALESERAMIK | 26.64 | 0.06 | 0.23 % | 22.888.705,60 | 26.58 | --- | --- |
| KMPUR | KIMTEKS POLIURETAN | 18.52 | 0.12 | 0.65 % | 21.835.703,24 | 18.40 | --- | --- |
| KORDS | KORDSA TEKNIK TEKSTIL | 70.75 | 0.95 | 1.36 % | 93.192.047,60 | 69.80 | --- | --- |
| LOGO | LOGO YAZILIM | 138.5 | 0.40 | 0.29 % | 94.094.203,30 | 138.10 | --- | --- |
| MAGEN | MARGUN ENERJI | 32.96 | 0.26 | 0.80 % | 652.689.162,84 | 32.70 | --- | --- |
| MAVI | MAVI GIYIM | 39 | -0.02 | -0.05 % | 114.697.130,68 | 39.02 | --- | --- |
| MGROS | MIGROS TICARET | 632.5 | 3.02 | 0.48 % | 1.480.748.260,50 | 629.48 | --- | --- |
| MPARK | MLP SAGLIK | 426.5 | 6.26 | 1.49 % | 244.078.113,75 | 420.24 | --- | --- |
| NATEN | NATUREL ENERJI | 6.64 | 0.23 | 3.59 % | 201.831.264,92 | 6.41 | --- | --- |
| NUHCM | NUH CIMENTO | 227.4 | 4.00 | 1.79 % | 61.837.835,20 | 223.40 | --- | --- |
| OTKAR | OTOKAR | 388.25 | 11.24 | 2.98 % | 624.366.808,00 | 377.01 | --- | --- |
| OYAKC | OYAK CIMENTO | 20.96 | 0.20 | 0.96 % | 306.180.654,64 | 20.76 | --- | --- |
| PETKM | PETKIM | 18.93 | 0.07 | 0.37 % | 1.365.805.619,49 | 18.86 | --- | --- |
| PGSUS | PEGASUS | 174.1 | -2.90 | -1.64 % | 1.627.743.274,80 | 177.00 | --- | --- |
| POLHO | POLISAN HOLDING | 21.2 | 0.06 | 0.28 % | 38.210.957,34 | 21.14 | --- | --- |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.86 | -0.05 | -1.28 % | 168.839.687,21 | 3.91 | --- | --- |
| SAHOL | SABANCI HOLDING | 94.5 | -3.05 | -3.13 % | 2.266.536.592,60 | 97.55 | --- | --- |
| SASA | SASA POLYESTER | 2.4 | 0.00 | 0.00 % | 4.925.524.342,58 | 2.40 | --- | --- |
| SISE | SISE CAM | 44.34 | -0.16 | -0.36 % | 1.966.711.958,04 | 44.50 | --- | --- |
| SKBNK | SEKERBANK | 17.7 | 0.21 | 1.20 % | 516.880.727,39 | 17.49 | --- | --- |
| SOKM | SOK MARKETLER TICARET | 46.42 | 0.82 | 1.80 % | 242.990.681,30 | 45.60 | --- | --- |
| TATGD | TAT GIDA | 19.39 | -0.10 | -0.51 % | 17.628.010,45 | 19.49 | --- | --- |
| TAVHL | TAV HAVALIMANLARI | 276.5 | -5.24 | -1.86 % | 542.435.898,75 | 281.74 | --- | --- |
| TCELL | TURKCELL | 107.2 | -1.20 | -1.11 % | 1.973.951.191,00 | 108.40 | --- | --- |
| THYAO | TURK HAVA YOLLARI | 334 | 0.77 | 0.23 % | 14.651.258.292,25 | 333.23 | --- | --- |
| TKFEN | TEKFEN HOLDING | 140.5 | 0.50 | 0.36 % | 878.586.663,10 | 140.00 | --- | --- |
| TKNSA | TEKNOSA IC VE DIS TICARET | 19.66 | -0.14 | -0.71 % | 46.433.098,55 | 19.80 | --- | --- |
| TOASO | TOFAS OTO. FAB. | 302 | -4.26 | -1.39 % | 941.761.297,50 | 306.26 | --- | --- |
| TSKB | T.S.K.B. | 11.8 | -0.28 | -2.32 % | 151.733.696,01 | 12.08 | --- | --- |
| TTKOM | TURK TELEKOM | 61.2 | 0.80 | 1.32 % | 2.122.006.125,25 | 60.40 | --- | --- |
| TTRAK | TURK TRAKTOR | 441 | -5.00 | -1.12 % | 44.131.307,50 | 446.00 | --- | --- |
| TUPRS | TUPRAS | 248.2 | 8.39 | 3.50 % | 6.397.787.245,50 | 239.81 | --- | --- |
| TURSG | TURKIYE SIGORTA | 6.04 | -0.06 | -0.98 % | 443.080.494,91 | 6.10 | --- | --- |
| ULKER | ULKER BISKUVI | 100.1 | 1.65 | 1.68 % | 810.403.363,25 | 98.45 | --- | --- |
| VAKBN | VAKIFLAR BANKASI | 31.88 | -1.60 | -4.78 % | 1.790.778.967,54 | 33.48 | --- | --- |
| VESBE | VESTEL BEYAZ ESYA | 6.26 | -0.02 | -0.32 % | 58.052.640,96 | 6.28 | --- | --- |
| VESTL | VESTEL | 24.92 | -0.02 | -0.08 % | 168.483.549,12 | 24.94 | --- | --- |
| VKGYO | VAKIF GMYO | 2.73 | -0.04 | -1.44 % | 68.621.062,27 | 2.77 | --- | --- |
| YKBNK | YAPI VE KREDI BANK. | 38.02 | -2.48 | -6.12 % | 10.700.644.039,92 | 40.50 | --- | --- |
| YUNSA | YUNSA | 9.28 | -0.14 | -1.49 % | 17.008.771,62 | 9.42 | --- | --- |
| ZOREN | ZORLU ENERJI | 2.72 | 0.01 | 0.37 % | 82.616.699,35 | 2.71 | --- | --- |
Borsa İstanbul Endeksleri
...
...
...
...
...