XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
17914.19
En Düşük
16917.22
En Yüksek
17991.94
Önceki Kapanış
17131.20
Hacim(TL)
195,398,000,000
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 | 19.28 | 0.70 | 3.77 % | 1.004.248.713,94 | 18.58 | 19.53 | 17.98 |
| AGESA | AGESA HAYAT EMEKLILIK | 235 | 6.80 | 2.98 % | 75.745.299,20 | 228.20 | 235 | 221 |
| AGHOL | ANADOLU GRUBU HOLDING | 34.14 | 1.92 | 5.96 % | 131.646.803,40 | 32.22 | 34.56 | 31.92 |
| AKBNK | AKBANK | 63.6 | 1.40 | 2.25 % | 25.590.719.103,00 | 62.20 | 64.45 | 60.65 |
| AKCNS | AKCANSA | 213.9 | 17.50 | 8.91 % | 458.958.423,80 | 196.40 | 215 | 194.4 |
| AKENR | AKENERJI | 11.71 | 0.67 | 6.07 % | 302.424.767,72 | 11.04 | 11.83 | 10.93 |
| AKFGY | AKFEN GMYO | 2.74 | 0.10 | 3.79 % | 101.577.058,44 | 2.64 | 2.75 | 2.62 |
| AKGRT | AKSIGORTA | 7.17 | 0.22 | 3.17 % | 82.510.306,59 | 6.95 | 7.2 | 6.93 |
| AKSA | AKSA | 10.56 | 0.36 | 3.53 % | 461.838.131,60 | 10.20 | 10.63 | 9.99 |
| AKSEN | AKSA ENERJI | 77.7 | 4.20 | 5.71 % | 651.964.544,30 | 73.50 | 78.05 | 70.05 |
| AKSGY | AKIS GMYO | 9.18 | 0.30 | 3.38 % | 72.744.735,63 | 8.88 | 9.18 | 8.6 |
| ALARK | ALARKO HOLDING | 96.3 | 5.60 | 6.17 % | 693.075.295,25 | 90.70 | 96.7 | 88 |
| ALBRK | ALBARAKA TURK | 7.95 | 0.25 | 3.25 % | 736.253.089,15 | 7.70 | 7.99 | 7.47 |
| ANHYT | ANADOLU HAYAT EMEK. | 107 | 7.00 | 7.00 % | 195.071.703,55 | 100.00 | 107 | 98.9 |
| ANSGR | ANADOLU SIGORTA | 28.22 | 1.38 | 5.14 % | 233.316.683,50 | 26.84 | 28.42 | 26.2 |
| ARCLK | ARCELIK | 104.1 | 2.10 | 2.06 % | 466.502.383,10 | 102.00 | 105.4 | 100.4 |
| ASELS | ASELSAN | 410 | 32.25 | 8.54 % | 11.191.330.762,50 | 377.75 | 412 | 370.5 |
| ASUZU | ANADOLU ISUZU | 60.6 | 2.70 | 4.66 % | 40.522.602,30 | 57.90 | 61.5 | 57.8 |
| AYDEM | AYDEM ENERJI | 24.62 | 0.52 | 2.16 % | 75.357.788,70 | 24.10 | 25.12 | 23.56 |
| AYGAZ | AYGAZ | 250 | 2.20 | 0.89 % | 131.967.422,70 | 247.80 | 251 | 244 |
| BESLR | BESLER GIDA | 14.3 | 0.69 | 5.07 % | 72.846.907,32 | 13.61 | 14.37 | 13.61 |
| BIMAS | BIM MAGAZALAR | 392.75 | 16.25 | 4.32 % | 4.790.806.964,00 | 376.50 | 395.5 | 372 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 16.8 | 1.20 | 7.69 % | 74.120.342,42 | 15.60 | 16.98 | 15.44 |
| BIZIM | BIZIM MAGAZALARI | 26.8 | 0.80 | 3.08 % | 9.323.784,54 | 26.00 | 27.08 | 25.6 |
| BRISA | BRISA | 91.05 | 3.85 | 4.42 % | 17.625.397,45 | 87.20 | 91.9 | 87.5 |
| BSOKE | BATISOKE CIMENTO | 37.06 | 3.08 | 9.06 % | 296.954.002,04 | 33.98 | 37.36 | 33.56 |
| BTCIM | BATI CIMENTO | 6.07 | 0.55 | 9.96 % | 443.486.638,97 | 5.52 | 6.07 | 5.49 |
| CCOLA | COCA COLA ICECEK | 80.75 | 0.95 | 1.19 % | 871.121.614,95 | 79.80 | 82.2 | 76.5 |
| CIMSA | CIMSA | 51.55 | 1.81 | 3.64 % | 288.647.872,67 | 49.74 | 52.4 | 48.58 |
| DOAS | DOGUS OTOMOTIV | 180.9 | 4.60 | 2.61 % | 347.724.059,70 | 176.30 | 182.6 | 170.1 |
| DOCO | DO-CO | 9662.5 | 232.50 | 2.47 % | 85.836.050,00 | 9430.00 | 9697.5 | 9430 |
| DOHOL | DOGAN HOLDING | 23.54 | 2.00 | 9.29 % | 334.908.332,58 | 21.54 | 23.62 | 21 |
| ENJSA | ENERJISA ENERJI | 117.2 | 9.80 | 9.12 % | 319.212.794,80 | 107.40 | 117.8 | 106 |
| ENKAI | ENKA INSAAT | 98.95 | 3.70 | 3.88 % | 1.700.840.040,50 | 95.25 | 99.3 | 92.5 |
| EREGL | EREGLI DEMIR CELIK | 38.68 | 3.50 | 9.95 % | 7.930.713.733,20 | 35.18 | 38.68 | 35.48 |
| ESEN | ESENBOGA ELEKTRIK | 3.82 | 0.19 | 5.23 % | 254.235.830,56 | 3.63 | 3.85 | 3.53 |
| FROTO | FORD OTOSAN | 86.85 | 4.50 | 5.46 % | 3.276.856.162,70 | 82.35 | 87.65 | 81.65 |
| GARAN | GARANTI BANKASI | 122.3 | 2.30 | 1.92 % | 7.284.057.401,40 | 120.00 | 123.5 | 116.9 |
| GLYHO | GLOBAL YAT. HOLDING | 14.93 | 1.35 | 9.94 % | 254.895.823,68 | 13.58 | 14.93 | 13.47 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 304.5 | 15.75 | 5.45 % | 177.599.853,25 | 288.75 | 304.5 | 287 |
| GWIND | GALATA WIND ENERJI | 26.2 | 1.08 | 4.30 % | 280.176.234,04 | 25.12 | 26.32 | 24.76 |
| HALKB | T. HALK BANKASI | 38.08 | 3.06 | 8.74 % | 2.699.058.294,64 | 35.02 | 38.52 | 34.94 |
| HEKTS | HEKTAS | 3.84 | 0.24 | 6.67 % | 1.509.937.420,75 | 3.60 | 3.93 | 3.55 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 409000 | 7,500.00 | 1.87 % | 3.277.750,00 | 401500.00 | 410000 | 409000 |
| ISCTR | IS BANKASI (C) | 13.2 | 0.50 | 3.94 % | 10.387.123.889,46 | 12.70 | 13.37 | 12.25 |
| ISDMR | ISKENDERUN DEMIR CELIK | 56.95 | 4.45 | 8.48 % | 367.773.671,05 | 52.50 | 57.75 | 52.3 |
| ISFIN | IS FIN.KIR. | 19.24 | 0.54 | 2.89 % | 95.579.962,36 | 18.70 | 19.25 | 17.95 |
| ISGYO | IS GMYO | 20.5 | 0.10 | 0.49 % | 161.150.914,11 | 20.40 | 22.44 | 19.83 |
| ISMEN | IS Y. MEN. DEG. | 38.16 | 0.98 | 2.64 % | 790.492.382,48 | 37.18 | 38.22 | 36.92 |
| KARSN | KARSAN OTOMOTIV | 12.73 | 1.15 | 9.93 % | 920.547.515,57 | 11.58 | 12.73 | 11.43 |
| KCHOL | KOC HOLDING | 190.2 | 6.90 | 3.76 % | 6.053.448.759,50 | 183.30 | 192.1 | 179 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 30.84 | 0.88 | 2.94 % | 100.722.204,80 | 29.96 | 30.98 | 29.84 |
| KLSER | KALESERAMIK | 27.52 | 1.02 | 3.85 % | 105.215.518,94 | 26.50 | 27.6 | 26.08 |
| KMPUR | KIMTEKS POLIURETAN | 21.08 | 1.28 | 6.46 % | 100.733.956,84 | 19.80 | 21.3 | 19.4 |
| KONTR | KONTROLMATIK TEKNOLOJI | 8 | -0.02 | -0.25 % | 3.011.418.914,32 | 8.02 | 8.82 | 7.88 |
| KORDS | KORDSA TEKNIK TEKSTIL | 82.6 | 3.40 | 4.29 % | 163.225.334,60 | 79.20 | 83.9 | 77.3 |
| LOGO | LOGO YAZILIM | 151 | 8.80 | 6.19 % | 151.587.943,50 | 142.20 | 151.4 | 139.9 |
| MAGEN | MARGUN ENERJI | 57.65 | 0.55 | 0.96 % | 396.984.265,95 | 57.10 | 57.85 | 53.35 |
| MAVI | MAVI GIYIM | 41.4 | 1.86 | 4.70 % | 291.936.922,18 | 39.54 | 41.86 | 39.52 |
| MGROS | MIGROS TICARET | 686.5 | 27.50 | 4.17 % | 2.354.193.890,50 | 659.00 | 694.5 | 647.5 |
| MPARK | MLP SAGLIK | 470.75 | 25.75 | 5.79 % | 294.484.949,75 | 445.00 | 470.75 | 435 |
| NATEN | NATUREL ENERJI | 6.86 | 0.18 | 2.69 % | 124.797.183,14 | 6.68 | 6.92 | 6.37 |
| NUHCM | NUH CIMENTO | 216.8 | 3.80 | 1.78 % | 28.110.415,90 | 213.00 | 233.4 | 211.8 |
| OTKAR | OTOKAR | 375 | 15.00 | 4.17 % | 501.929.384,00 | 360.00 | 380.25 | 360.5 |
| OYAKC | OYAK CIMENTO | 20.74 | 0.58 | 2.88 % | 628.164.239,60 | 20.16 | 20.78 | 19.4 |
| PETKM | PETKIM | 23.22 | 0.46 | 2.02 % | 1.732.703.826,04 | 22.76 | 23.4 | 21.78 |
| PGSUS | PEGASUS | 168.1 | 5.20 | 3.19 % | 4.039.616.734,50 | 162.90 | 169.4 | 161.5 |
| POLHO | POLISAN HOLDING | 19.72 | 1.05 | 5.62 % | 102.567.284,83 | 18.67 | 19.75 | 17.5 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.5 | 0.17 | 5.11 % | 287.735.526,28 | 3.33 | 3.56 | 3.26 |
| SAHOL | SABANCI HOLDING | 89.15 | 1.90 | 2.18 % | 6.942.287.660,80 | 87.25 | 90.35 | 85.1 |
| SASA | SASA POLYESTER | 2.65 | 0.12 | 4.74 % | 11.401.091.615,63 | 2.53 | 2.67 | 2.44 |
| SISE | SISE CAM | 45.24 | 2.34 | 5.45 % | 4.525.703.470,86 | 42.90 | 45.52 | 42.14 |
| SKBNK | SEKERBANK | 13.54 | 0.85 | 6.70 % | 642.612.465,66 | 12.69 | 13.7 | 12.68 |
| SMRTG | SMART GUNES ENERJISI TEK. | 12.06 | 1.09 | 9.94 % | 1.288.545.536,12 | 10.97 | 12.06 | 10.84 |
| SOKM | SOK MARKETLER TICARET | 49.74 | 2.08 | 4.36 % | 938.075.173,66 | 47.66 | 50.45 | 46.46 |
| TATGD | TAT GIDA | 21.2 | 1.60 | 8.16 % | 86.399.390,29 | 19.60 | 21.26 | 19.46 |
| TAVHL | TAV HAVALIMANLARI | 252 | 7.20 | 2.94 % | 1.663.031.042,55 | 244.80 | 258.25 | 240.2 |
| TCELL | TURKCELL | 106.5 | 0.50 | 0.47 % | 6.233.957.325,90 | 106.00 | 107.8 | 100.8 |
| THYAO | TURK HAVA YOLLARI | 288 | 14.00 | 5.11 % | 17.739.665.907,75 | 274.00 | 290.25 | 271.5 |
| TKFEN | TEKFEN HOLDING | 126.2 | 7.80 | 6.59 % | 630.496.539,70 | 118.40 | 127.1 | 118 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 20.3 | 0.80 | 4.10 % | 109.161.235,63 | 19.50 | 20.4 | 19.02 |
| TOASO | TOFAS OTO. FAB. | 304 | 23.75 | 8.47 % | 1.174.117.709,50 | 280.25 | 305.25 | 275 |
| TSKB | T.S.K.B. | 11.17 | -0.10 | -0.89 % | 1.908.674.913,32 | 11.27 | 11.27 | 10.94 |
| TTKOM | TURK TELEKOM | 59.45 | 2.00 | 3.48 % | 1.610.903.078,70 | 57.45 | 60.05 | 56.25 |
| TTRAK | TURK TRAKTOR | 451.5 | 16.50 | 3.79 % | 99.529.363,00 | 435.00 | 454.75 | 425 |
| TUPRS | TUPRAS | 243.1 | 1.40 | 0.58 % | 7.474.495.944,50 | 241.70 | 246 | 239 |
| TURSG | TURKIYE SIGORTA | 13.07 | 0.96 | 7.93 % | 1.156.059.252,34 | 12.11 | 13.11 | 12.14 |
| ULKER | ULKER BISKUVI | 117.7 | 5.90 | 5.28 % | 1.315.410.310,00 | 111.80 | 117.7 | 107 |
| VAKBN | VAKIFLAR BANKASI | 30 | 0.26 | 0.87 % | 3.662.263.652,00 | 29.74 | 30.44 | 28.68 |
| VESBE | VESTEL BEYAZ ESYA | 6.75 | 0.17 | 2.58 % | 71.486.086,77 | 6.58 | 6.76 | 6.51 |
| VESTL | VESTEL | 26.2 | 0.64 | 2.50 % | 246.965.580,28 | 25.56 | 26.46 | 24.64 |
| VKGYO | VAKIF GMYO | 2.69 | 0.09 | 3.46 % | 75.951.545,75 | 2.60 | 2.69 | 2.57 |
| YKBNK | YAPI VE KREDI BANK. | 32.86 | 0.74 | 2.30 % | 14.697.159.165,38 | 32.12 | 33.34 | 30.42 |
| YUNSA | YUNSA | 9.73 | 0.60 | 6.57 % | 144.786.845,14 | 9.13 | 9.78 | 8.81 |
| ZOREN | ZORLU ENERJI | 3.03 | 0.13 | 4.48 % | 175.466.574,33 | 2.90 | 3.04 | 2.88 |
Borsa İstanbul Endeksleri
...
...
...
...
...