XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
18284.54
En Düşük
18080.62
En Yüksek
18340.57
Önceki Kapanış
18116.56
Hacim(TL)
116,925,700,000
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 | 18.45 | 0.24 | 1.32 % | 676.341.624,10 | 18.21 | 18.45 | 18.17 |
| AGESA | AGESA HAYAT EMEKLILIK | 259 | 4.00 | 1.57 % | 37.555.453,00 | 255.00 | 259 | 254.75 |
| AGHOL | ANADOLU GRUBU HOLDING | 32.88 | -0.10 | -0.30 % | 174.348.331,76 | 32.98 | 33.12 | 32.46 |
| AKBNK | AKBANK | 71.85 | 0.30 | 0.42 % | 11.063.612.767,70 | 71.55 | 72.75 | 71.15 |
| AKCNS | AKCANSA | 243.9 | 1.50 | 0.62 % | 94.572.794,20 | 242.40 | 244.3 | 236.3 |
| AKENR | AKENERJI | 10.17 | 0.09 | 0.89 % | 60.267.324,25 | 10.08 | 10.24 | 10.03 |
| AKFGY | AKFEN GMYO | 2.52 | 0.01 | 0.40 % | 35.703.422,84 | 2.51 | 2.53 | 2.49 |
| AKGRT | AKSIGORTA | 6.09 | 0.01 | 0.16 % | 30.339.711,91 | 6.08 | 6.12 | 6.05 |
| AKSA | AKSA | 10.75 | 0.11 | 1.03 % | 151.092.132,40 | 10.64 | 10.8 | 10.65 |
| AKSEN | AKSA ENERJI | 78.8 | -0.55 | -0.69 % | 298.764.712,90 | 79.35 | 81 | 78.45 |
| AKSGY | AKIS GMYO | 9.96 | 0.01 | 0.10 % | 33.149.919,32 | 9.95 | 10.09 | 9.89 |
| ALARK | ALARKO HOLDING | 112 | 0.30 | 0.27 % | 469.478.044,60 | 111.70 | 113.5 | 109.9 |
| ALBRK | ALBARAKA TURK | 8.69 | 0.02 | 0.23 % | 106.709.214,72 | 8.67 | 8.8 | 8.63 |
| ANHYT | ANADOLU HAYAT EMEK. | 104.7 | 0.70 | 0.67 % | 45.007.174,60 | 104.00 | 105.4 | 103.6 |
| ANSGR | ANADOLU SIGORTA | 26.18 | -0.04 | -0.15 % | 94.753.495,30 | 26.22 | 26.38 | 25.86 |
| ARCLK | ARCELIK | 91.05 | 2.20 | 2.48 % | 123.500.379,90 | 88.85 | 91.4 | 88.8 |
| ASELS | ASELSAN | 388.25 | 8.00 | 2.10 % | 12.833.799.163,25 | 380.25 | 393.75 | 379.75 |
| ASUZU | ANADOLU ISUZU | 46.62 | 0.64 | 1.39 % | 8.841.470,32 | 45.98 | 46.68 | 45.72 |
| AYDEM | AYDEM ENERJI | 26 | 0.04 | 0.15 % | 48.303.421,18 | 25.96 | 26.32 | 25.48 |
| AYGAZ | AYGAZ | 325.75 | -9.25 | -2.76 % | 288.167.485,25 | 335.00 | 338.5 | 322.75 |
| BESLR | BESLER GIDA | 12.84 | 0.07 | 0.55 % | 23.279.587,88 | 12.77 | 12.88 | 12.63 |
| BIMAS | BIM MAGAZALAR | 415.75 | 3.00 | 0.73 % | 3.304.390.000,75 | 412.75 | 417.75 | 411.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 19.32 | 0.71 | 3.82 % | 279.497.027,13 | 18.61 | 19.6 | 18.34 |
| BIZIM | BIZIM MAGAZALARI | 23.62 | -0.16 | -0.67 % | 4.870.020,14 | 23.78 | 23.86 | 23.34 |
| BRISA | BRISA | 74.7 | 0.65 | 0.88 % | 8.304.310,05 | 74.05 | 75 | 73.95 |
| BSOKE | BATICIM CIMENTO | 23.98 | 2.04 | 9.30 % | 274.762.981,52 | 21.94 | 24.1 | 20.02 |
| BTCIM | BATICIM BATI ANADOLU | 3.82 | 0.09 | 2.41 % | 540.718.067,50 | 3.73 | 3.88 | 3.62 |
| CCOLA | COCA COLA ICECEK | 79 | 0.20 | 0.25 % | 289.380.329,70 | 78.80 | 79.35 | 77.85 |
| CIMSA | CIMSA | 43.78 | 0.34 | 0.78 % | 281.992.448,86 | 43.44 | 43.86 | 43.32 |
| DOAS | DOGUS OTOMOTIV | 162.9 | 3.50 | 2.20 % | 113.717.245,50 | 159.40 | 163.3 | 159.1 |
| DOCO | DO-CO | 11515 | 237.50 | 2.11 % | 40.452.927,50 | 11277.50 | 11612.5 | 11277.5 |
| DOHOL | DOGAN HOLDING | 21.8 | 0.38 | 1.77 % | 73.284.918,98 | 21.42 | 21.8 | 21.26 |
| ECILC | ECZACIBASI ILAC | 73.15 | 3.15 | 4.50 % | 340.096.272,95 | 70.00 | 73.95 | 70.2 |
| ENJSA | ENERJISA ENERJI | 113.7 | -0.80 | -0.70 % | 273.784.728,80 | 114.50 | 115.2 | 112.6 |
| ENKAI | ENKA INSAAT | 87.25 | 0.35 | 0.40 % | 826.081.891,70 | 86.90 | 88.2 | 86.7 |
| EREGL | EREGLI DEMIR CELIK | 37.2 | 0.62 | 1.69 % | 3.100.967.147,56 | 36.58 | 37.26 | 36.46 |
| ESEN | ESENBOGA ELEKTRIK | 3.38 | 0.07 | 2.11 % | 53.331.039,16 | 3.31 | 3.39 | 3.31 |
| FROTO | FORD OTOSAN | 77.2 | 1.55 | 2.05 % | 1.149.145.137,95 | 75.65 | 77.4 | 75.7 |
| GARAN | GARANTI BANKASI | 131.4 | 0.00 | 0.00 % | 3.315.350.833,60 | 131.40 | 133.4 | 130.4 |
| GLYHO | GLOBAL YAT. HOLDING | 16.64 | -0.13 | -0.78 % | 23.481.282,26 | 16.77 | 16.85 | 16.61 |
| GWIND | GALATA WIND ENERJI | 22.34 | 0.36 | 1.64 % | 63.004.456,02 | 21.98 | 22.4 | 21.98 |
| HALKB | T. HALK BANKASI | 54.35 | 4.91 | 9.93 % | 2.204.767.225,75 | 49.44 | 54.35 | 52 |
| HEKTS | HEKTAS | 2.64 | 0.04 | 1.54 % | 562.135.031,54 | 2.60 | 2.64 | 2.57 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 512925 | 20,925.00 | 4.25 % | 2.496.925,00 | 492000.00 | 512925 | 492000 |
| ISCTR | IS BANKASI (C) | 13.01 | 0.06 | 0.46 % | 8.056.482.088,41 | 12.95 | 13.22 | 12.92 |
| ISDMR | ISKENDERUN DEMIR CELIK | 55.2 | 0.85 | 1.56 % | 63.545.411,85 | 54.35 | 55.9 | 53.9 |
| ISFIN | IS FIN.KIR. | 19.23 | -0.08 | -0.41 % | 22.704.816,14 | 19.31 | 19.42 | 19.05 |
| ISGYO | IS GMYO | 23.7 | -0.98 | -3.97 % | 42.703.921,88 | 24.68 | 24.72 | 23.62 |
| ISMEN | IS Y. MEN. DEG. | 34.5 | -0.92 | -2.60 % | 241.697.500,34 | 35.42 | 35.4 | 34.5 |
| KARSN | KARSAN OTOMOTIV | 12.68 | 0.25 | 2.01 % | 1.328.961.400,28 | 12.43 | 13.24 | 12.57 |
| KCHOL | KOC HOLDING | 215.1 | -1.30 | -0.60 % | 5.379.627.981,90 | 216.40 | 218.7 | 212.9 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 26.26 | 0.58 | 2.26 % | 38.210.315,18 | 25.68 | 26.74 | 25.74 |
| KLSER | KALESERAMIK | 22.98 | 0.08 | 0.35 % | 28.410.227,86 | 22.90 | 23.14 | 22.74 |
| KMPUR | KIMTEKS POLIURETAN | 18.15 | -0.16 | -0.87 % | 20.117.679,17 | 18.31 | 18.42 | 17.84 |
| KORDS | KORDSA TEKNIK TEKSTIL | 78.5 | 3.00 | 3.97 % | 129.068.235,05 | 75.50 | 79.3 | 73.55 |
| LOGO | LOGO YAZILIM | 133.6 | -0.20 | -0.15 % | 49.119.804,10 | 133.80 | 134.5 | 132.7 |
| MAGEN | MARGUN ENERJI | 33.9 | 0.00 | 0.00 % | 278.814.591,64 | 33.90 | 34.46 | 33.18 |
| MAVI | MAVI GIYIM | 36.22 | 0.12 | 0.33 % | 148.515.880,42 | 36.10 | 36.62 | 35.9 |
| MGROS | MIGROS TICARET | 527 | 11.00 | 2.13 % | 1.696.923.813,50 | 516.00 | 527.5 | 514.5 |
| MPARK | MLP SAGLIK | 426.75 | 10.75 | 2.58 % | 167.600.901,75 | 416.00 | 427.5 | 413 |
| NATEN | NATUREL ENERJI | 5.05 | 0.08 | 1.61 % | 27.424.220,18 | 4.97 | 5.07 | 4.96 |
| NUHCM | NUH CIMENTO | 210.5 | 2.50 | 1.20 % | 6.118.542,60 | 208.00 | 210.9 | 207.9 |
| OTKAR | OTOKAR | 312 | 3.50 | 1.13 % | 64.230.525,50 | 308.50 | 313.5 | 307.5 |
| OYAKC | OYAK CIMENTO | 21.56 | 0.50 | 2.37 % | 253.297.081,02 | 21.06 | 21.62 | 21.02 |
| PETKM | PETKIM | 20.06 | -0.16 | -0.79 % | 1.010.262.200,00 | 20.22 | 20.4 | 19.78 |
| PGSUS | PEGASUS | 148.7 | 0.50 | 0.34 % | 1.274.588.986,50 | 148.20 | 149 | 146.8 |
| POLHO | POLISAN HOLDING | 22.4 | -0.46 | -2.01 % | 30.856.866,82 | 22.86 | 22.92 | 22.26 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.07 | 0.02 | 0.66 % | 90.745.652,04 | 3.05 | 3.09 | 2.99 |
| SAHOL | SABANCI HOLDING | 92.6 | -0.40 | -0.43 % | 2.548.798.160,10 | 93.00 | 94.3 | 91.75 |
| SASA | SASA POLYESTER | 2.29 | 0.06 | 2.69 % | 4.592.215.790,00 | 2.23 | 2.32 | 2.23 |
| SISE | SISE CAM | 39.08 | 0.40 | 1.03 % | 1.490.584.865,78 | 38.68 | 39.22 | 38.5 |
| SKBNK | SEKERBANK | 6.24 | -0.05 | -0.79 % | 675.692.317,27 | 6.29 | 6.4 | 6.22 |
| SOKM | SOK MARKETLER TICARET | 58 | 0.00 | 0.00 % | 171.244.824,90 | 58.00 | 58.4 | 56.85 |
| TATGD | TAT GIDA | 17.51 | 0.37 | 2.16 % | 45.114.024,05 | 17.14 | 17.51 | 16.99 |
| TAVHL | TAV HAVALIMANLARI | 268.25 | 2.00 | 0.75 % | 667.048.529,25 | 266.25 | 269 | 262.25 |
| TCELL | TURKCELL | 98.15 | 1.55 | 1.60 % | 3.118.478.184,80 | 96.60 | 98.3 | 95.05 |
| THYAO | TURK HAVA YOLLARI | 296 | 4.50 | 1.54 % | 13.238.036.748,50 | 291.50 | 299 | 292.25 |
| TKFEN | TEKFEN HOLDING | 210.8 | 2.30 | 1.10 % | 962.084.982,30 | 208.50 | 214.5 | 201.9 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 16.66 | -0.09 | -0.54 % | 48.940.187,92 | 16.75 | 16.86 | 16.55 |
| TOASO | TOFAS OTO. FAB. | 274.25 | 13.75 | 5.28 % | 1.352.656.433,00 | 260.50 | 275 | 259.75 |
| TSKB | T.S.K.B. | 10.97 | -0.07 | -0.63 % | 335.191.722,35 | 11.04 | 11.16 | 10.86 |
| TTKOM | TURK TELEKOM | 51.9 | 1.10 | 2.17 % | 1.678.217.695,80 | 50.80 | 51.9 | 50.6 |
| TTRAK | TURK TRAKTOR | 429.5 | 7.25 | 1.72 % | 23.717.699,25 | 422.25 | 430 | 420 |
| TUPRS | TUPRAS | 388.5 | -2.50 | -0.64 % | 8.995.672.843,25 | 391.00 | 393.5 | 382.5 |
| TURSG | TURKIYE SIGORTA | 6.08 | 0.08 | 1.33 % | 326.984.684,74 | 6.00 | 6.08 | 5.97 |
| ULKER | ULKER BISKUVI | 90.45 | 1.80 | 2.03 % | 622.552.048,85 | 88.65 | 91 | 88.6 |
| VAKBN | VAKIFLAR BANKASI | 33.62 | -0.12 | -0.36 % | 2.984.156.678,46 | 33.74 | 34.54 | 33.54 |
| VESBE | VESTEL BEYAZ ESYA | 5.99 | 0.54 | 9.91 % | 262.473.321,28 | 5.45 | 5.99 | 5.39 |
| VESTL | VESTEL | 26.46 | 2.40 | 9.98 % | 406.364.527,84 | 24.06 | 26.46 | 24.06 |
| VKGYO | VAKIF GMYO | 1.9 | 0.00 | 0.00 % | 79.890.373,32 | 1.90 | 1.93 | 1.88 |
| YKBNK | YAPI VE KREDI BANK. | 35.9 | 0.00 | 0.00 % | 7.706.737.033,34 | 35.90 | 36.36 | 35.48 |
| YUNSA | YUNSA | 7.36 | 0.01 | 0.14 % | 32.649.712,28 | 7.35 | 7.44 | 7.22 |
| ZOREN | ZORLU ENERJI | 2.35 | 0.05 | 2.17 % | 213.919.090,09 | 2.30 | 2.42 | 2.28 |
Borsa İstanbul Endeksleri
...
...
...
...
...