XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
18023.28
En Düşük
17885.75
En Yüksek
18026.50
Önceki Kapanış
17900.36
Hacim(TL)
75,128,210,000
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 | 17.45 | 0.00 | 0.00 % | 267.528.845,80 | 17.45 | 17.47 | 17.28 |
| AGESA | AGESA HAYAT EMEKLILIK | 231.8 | 1.30 | 0.56 % | 21.623.294,70 | 230.50 | 232.6 | 229.1 |
| AGHOL | ANADOLU GRUBU HOLDING | 28.98 | -0.30 | -1.02 % | 70.733.460,08 | 29.28 | 29.24 | 28.76 |
| AKBNK | AKBANK | 74.95 | -0.80 | -1.06 % | 4.680.914.258,70 | 75.75 | 76.05 | 74.4 |
| AKCNS | AKCANSA | 192.2 | -2.00 | -1.03 % | 54.492.664,40 | 194.20 | 194.2 | 191.5 |
| AKENR | AKENERJI | 9.91 | 0.07 | 0.71 % | 30.849.597,77 | 9.84 | 9.96 | 9.77 |
| AKFGY | AKFEN GMYO | 2.83 | -0.01 | -0.35 % | 22.382.529,21 | 2.84 | 2.85 | 2.8 |
| AKGRT | AKSIGORTA | 7.38 | 0.06 | 0.82 % | 46.939.101,96 | 7.32 | 7.42 | 7.3 |
| AKSA | AKSA | 10.19 | -0.09 | -0.88 % | 97.576.312,09 | 10.28 | 10.37 | 10.17 |
| AKSEN | AKSA ENERJI | 81.2 | -0.50 | -0.61 % | 185.999.161,45 | 81.70 | 82.65 | 80.85 |
| AKSGY | AKIS GMYO | 9.14 | -0.07 | -0.76 % | 11.388.892,96 | 9.21 | 9.22 | 9.11 |
| ALARK | ALARKO HOLDING | 90.85 | -0.10 | -0.11 % | 245.718.838,50 | 90.95 | 91.35 | 90.15 |
| ALBRK | ALBARAKA TURK | 8.73 | 0.01 | 0.11 % | 78.696.082,05 | 8.72 | 8.74 | 8.6 |
| ANHYT | ANADOLU HAYAT EMEK. | 111.1 | -0.90 | -0.80 % | 47.259.114,10 | 112.00 | 112.6 | 110.3 |
| ANSGR | ANADOLU SIGORTA | 26.34 | -0.16 | -0.60 % | 70.008.957,00 | 26.50 | 26.7 | 26.24 |
| ARCLK | ARCELIK | 111.3 | -0.60 | -0.54 % | 83.134.676,80 | 111.90 | 112.2 | 110.5 |
| ASELS | ASELSAN | 374.5 | 12.25 | 3.38 % | 10.652.681.185,75 | 362.25 | 379 | 362.25 |
| ASUZU | ANADOLU ISUZU | 66.25 | 2.25 | 3.52 % | 28.914.785,00 | 64.00 | 66.35 | 63.55 |
| AYDEM | AYDEM ENERJI | 31.34 | 0.02 | 0.06 % | 38.386.277,20 | 31.32 | 31.46 | 30.22 |
| AYGAZ | AYGAZ | 275.25 | 7.50 | 2.80 % | 306.307.564,50 | 267.75 | 278.25 | 267.75 |
| BESLR | BESLER GIDA | 13.51 | 0.01 | 0.07 % | 19.632.803,87 | 13.50 | 13.63 | 13.45 |
| BIMAS | BIM MAGAZALAR | 738.5 | 12.00 | 1.65 % | 1.895.859.552,00 | 726.50 | 741.5 | 724 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.55 | 0.81 | 4.84 % | 77.509.942,57 | 16.74 | 17.65 | 16.67 |
| BIZIM | BIZIM MAGAZALARI | 26.76 | 0.40 | 1.52 % | 6.497.225,54 | 26.36 | 26.88 | 26.42 |
| BRISA | BRISA | 84.1 | -0.60 | -0.71 % | 6.904.984,70 | 84.70 | 84.95 | 83.85 |
| BSOKE | BATISOKE CIMENTO | 35.56 | 0.34 | 0.97 % | 142.848.104,68 | 35.22 | 36.3 | 35.18 |
| BTCIM | BATI CIMENTO | 6.64 | 0.13 | 2.00 % | 526.439.449,40 | 6.51 | 6.72 | 6.41 |
| CCOLA | COCA COLA ICECEK | 71.15 | 0.15 | 0.21 % | 108.641.272,30 | 71.00 | 72 | 70.2 |
| CIMSA | CIMSA | 52.35 | -0.15 | -0.29 % | 145.520.812,15 | 52.50 | 52.75 | 51.7 |
| DOAS | DOGUS OTOMOTIV | 202 | 5.50 | 2.80 % | 634.923.571,90 | 196.50 | 204.3 | 200 |
| DOCO | DO-CO | 9720 | 187.50 | 1.97 % | 97.330.155,00 | 9532.50 | 9830 | 9557.5 |
| DOHOL | DOGAN HOLDING | 20.42 | 0.04 | 0.20 % | 87.601.925,34 | 20.38 | 20.56 | 20.22 |
| ENJSA | ENERJISA ENERJI | 122.5 | 0.50 | 0.41 % | 234.523.548,20 | 122.00 | 123 | 121.6 |
| ENKAI | ENKA INSAAT | 94.7 | -0.35 | -0.37 % | 461.879.107,70 | 95.05 | 95.5 | 94.05 |
| EREGL | EREGLI DEMIR CELIK | 30.4 | 0.82 | 2.77 % | 9.751.672.933,82 | 29.58 | 30.5 | 29.68 |
| ESEN | ESENBOGA ELEKTRIK | 3.88 | 0.02 | 0.52 % | 103.563.901,70 | 3.86 | 3.96 | 3.83 |
| FROTO | FORD OTOSAN | 102.2 | 0.40 | 0.39 % | 872.508.437,50 | 101.80 | 102.4 | 100.8 |
| GARAN | GARANTI BANKASI | 136.2 | -1.30 | -0.95 % | 1.967.328.569,10 | 137.50 | 137.4 | 135.2 |
| GLYHO | GLOBAL YAT. HOLDING | 14.92 | -0.38 | -2.48 % | 79.097.828,32 | 15.30 | 15.28 | 14.79 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 313.25 | -5.25 | -1.65 % | 100.021.522,25 | 318.50 | 318.75 | 312.25 |
| GWIND | GALATA WIND ENERJI | 27.78 | -0.54 | -1.91 % | 134.549.634,28 | 28.32 | 28.6 | 27.7 |
| HALKB | T. HALK BANKASI | 38.14 | 0.18 | 0.47 % | 1.029.962.298,72 | 37.96 | 38.18 | 37.2 |
| HEKTS | HEKTAS | 2.92 | -0.04 | -1.35 % | 118.440.594,34 | 2.96 | 2.98 | 2.91 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 424000 | 10,197.50 | 2.46 % | 3.366.000,00 | 413802.50 | 424000 | 418000 |
| ISCTR | IS BANKASI (C) | 14.13 | 0.04 | 0.28 % | 3.604.203.342,61 | 14.09 | 14.17 | 13.94 |
| ISDMR | ISKENDERUN DEMIR CELIK | 43.86 | 1.16 | 2.72 % | 262.486.974,22 | 42.70 | 44.64 | 42.58 |
| ISFIN | IS FIN.KIR. | 19.86 | 0.13 | 0.66 % | 20.723.886,92 | 19.73 | 20.22 | 19.5 |
| ISGYO | IS GMYO | 20.3 | 0.02 | 0.10 % | 9.925.125,98 | 20.28 | 20.36 | 20 |
| ISMEN | IS Y. MEN. DEG. | 41.24 | -0.48 | -1.15 % | 222.494.065,44 | 41.72 | 41.68 | 41.06 |
| KARSN | KARSAN OTOMOTIV | 10.03 | 0.18 | 1.83 % | 122.863.924,97 | 9.85 | 10.03 | 9.78 |
| KCHOL | KOC HOLDING | 200.2 | -1.20 | -0.60 % | 2.494.616.631,30 | 201.40 | 201.6 | 198.3 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 37.08 | -0.64 | -1.70 % | 63.492.820,90 | 37.72 | 37.7 | 36.94 |
| KLSER | KALESERAMIK | 26.04 | -0.02 | -0.08 % | 13.024.641,78 | 26.06 | 26.16 | 25.92 |
| KMPUR | KIMTEKS POLIURETAN | 17.75 | 0.48 | 2.78 % | 166.708.310,45 | 17.27 | 18.51 | 17.52 |
| KONTR | KONTROLMATIK TEKNOLOJI | 8.8 | 0.80 | 10.00 % | 699.866.436,92 | 8.00 | 8.8 | 7.96 |
| KORDS | KORDSA TEKNIK TEKSTIL | 57.8 | 0.20 | 0.35 % | 21.036.321,10 | 57.60 | 58.3 | 57.15 |
| LOGO | LOGO YAZILIM | 135.2 | -1.60 | -1.17 % | 50.950.720,70 | 136.80 | 136.8 | 134.4 |
| MAGEN | MARGUN ENERJI | 61.05 | 2.25 | 3.83 % | 473.133.899,75 | 58.80 | 61.3 | 58.4 |
| MAVI | MAVI GIYIM | 42.34 | -0.42 | -0.98 % | 122.544.295,20 | 42.76 | 42.78 | 42.04 |
| MGROS | MIGROS TICARET | 646 | 18.50 | 2.95 % | 1.107.694.331,50 | 627.50 | 647.5 | 624 |
| MPARK | MLP SAGLIK | 437.25 | 1.25 | 0.29 % | 134.084.585,75 | 436.00 | 442.5 | 432.5 |
| NATEN | NATUREL ENERJI | 7.38 | 0.03 | 0.41 % | 27.191.135,32 | 7.35 | 7.47 | 7.32 |
| NUHCM | NUH CIMENTO | 246.6 | -1.00 | -0.40 % | 27.613.110,50 | 247.60 | 250.25 | 243.7 |
| OTKAR | OTOKAR | 388.5 | 0.00 | 0.00 % | 100.495.364,75 | 388.50 | 392 | 385.75 |
| OYAKC | OYAK CIMENTO | 25.14 | -0.02 | -0.08 % | 168.055.015,44 | 25.16 | 25.28 | 24.96 |
| PETKM | PETKIM | 20.96 | 0.16 | 0.77 % | 1.558.557.679,04 | 20.80 | 21.3 | 20.84 |
| PGSUS | PEGASUS | 184.3 | -1.70 | -0.91 % | 1.542.096.176,40 | 186.00 | 185.9 | 183.5 |
| POLHO | POLISAN HOLDING | 21.5 | -0.28 | -1.29 % | 102.410.726,46 | 21.78 | 22.32 | 21.38 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.57 | 0.11 | 3.18 % | 697.103.149,49 | 3.46 | 3.66 | 3.46 |
| SAHOL | SABANCI HOLDING | 97.15 | 0.80 | 0.83 % | 1.928.577.367,15 | 96.35 | 97.35 | 95.45 |
| SASA | SASA POLYESTER | 2.46 | -0.02 | -0.81 % | 1.988.843.318,89 | 2.48 | 2.51 | 2.44 |
| SISE | SISE CAM | 46.38 | -0.32 | -0.69 % | 1.196.474.320,30 | 46.70 | 47.06 | 46.12 |
| SKBNK | SEKERBANK | 11.98 | -0.10 | -0.83 % | 366.161.583,52 | 12.08 | 12.1 | 11.76 |
| SMRTG | SMART GUNES ENERJISI TEK. | 7.1 | 0.23 | 3.35 % | 129.193.599,20 | 6.87 | 7.1 | 6.83 |
| SOKM | SOK MARKETLER TICARET | 53.85 | 0.75 | 1.41 % | 131.398.360,35 | 53.10 | 54.25 | 52.95 |
| TATGD | TAT GIDA | 16.32 | -0.42 | -2.51 % | 22.884.471,43 | 16.74 | 16.78 | 16.24 |
| TAVHL | TAV HAVALIMANLARI | 337.25 | -6.75 | -1.96 % | 361.722.479,50 | 344.00 | 343.25 | 333.25 |
| TCELL | TURKCELL | 112.1 | 0.90 | 0.81 % | 876.524.144,70 | 111.20 | 112.4 | 110 |
| THYAO | TURK HAVA YOLLARI | 315.25 | -1.75 | -0.55 % | 5.710.139.228,50 | 317.00 | 318.25 | 313.25 |
| TKFEN | TEKFEN HOLDING | 107.5 | 9.00 | 9.14 % | 1.558.880.555,05 | 98.50 | 108.3 | 98.9 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 22.18 | -0.16 | -0.72 % | 46.377.381,30 | 22.34 | 22.6 | 21.98 |
| TOASO | TOFAS OTO. FAB. | 275.5 | 4.25 | 1.57 % | 619.362.713,50 | 271.25 | 277 | 269.5 |
| TSKB | T.S.K.B. | 11.98 | -0.03 | -0.25 % | 110.035.924,19 | 12.01 | 12.03 | 11.87 |
| TTKOM | TURK TELEKOM | 61.25 | 0.25 | 0.41 % | 516.123.099,45 | 61.00 | 61.5 | 60 |
| TTRAK | TURK TRAKTOR | 453 | -4.00 | -0.88 % | 54.754.308,50 | 457.00 | 465 | 434.25 |
| TUPRS | TUPRAS | 252.5 | 1.50 | 0.60 % | 6.020.543.505,00 | 251.00 | 255.75 | 250.75 |
| TURSG | TURKIYE SIGORTA | 13.16 | 0.26 | 2.02 % | 205.023.748,72 | 12.90 | 13.17 | 12.88 |
| ULKER | ULKER BISKUVI | 116.7 | -0.30 | -0.26 % | 342.887.686,50 | 117.00 | 117.8 | 116.2 |
| VAKBN | VAKIFLAR BANKASI | 33.4 | -0.34 | -1.01 % | 619.898.492,58 | 33.74 | 33.62 | 32.9 |
| VESBE | VESTEL BEYAZ ESYA | 7.03 | -0.04 | -0.57 % | 29.748.373,53 | 7.07 | 7.11 | 7 |
| VESTL | VESTEL | 27.92 | -0.44 | -1.55 % | 184.533.694,82 | 28.36 | 28.62 | 27.66 |
| VKGYO | VAKIF GMYO | 2.73 | 0.00 | 0.00 % | 30.297.127,98 | 2.73 | 2.76 | 2.71 |
| YKBNK | YAPI VE KREDI BANK. | 37.32 | -0.22 | -0.59 % | 2.429.853.488,28 | 37.54 | 37.78 | 36.96 |
| YUNSA | YUNSA | 8.31 | -0.13 | -1.54 % | 24.783.653,84 | 8.44 | 8.43 | 8.26 |
| ZOREN | ZORLU ENERJI | 2.85 | -0.03 | -1.04 % | 77.795.215,81 | 2.88 | 2.89 | 2.84 |
Borsa İstanbul Endeksleri
...
...
...
...
...