XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
18642.15
En Düşük
18478.20
En Yüksek
18662.34
Önceki Kapanış
18592.33
Hacim(TL)
137,186,300,000
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 | 18.98 | 0.37 | 1.99 % | 716.498.510,72 | 18.61 | 19.08 | 18.36 |
| AGESA | AGESA HAYAT EMEKLILIK | 240.9 | 11.90 | 5.20 % | 93.225.614,60 | 229.00 | 240.9 | 231.1 |
| AGHOL | ANADOLU GRUBU HOLDING | 31.38 | 0.46 | 1.49 % | 126.305.380,36 | 30.92 | 31.66 | 30.1 |
| AKBNK | AKBANK | 73.2 | -0.50 | -0.68 % | 8.750.619.756,75 | 73.70 | 74.05 | 72.85 |
| AKCNS | AKCANSA | 213.6 | 2.50 | 1.18 % | 112.883.286,90 | 211.10 | 215 | 209.1 |
| AKENR | AKENERJI | 10.22 | 0.02 | 0.20 % | 53.615.697,12 | 10.20 | 10.27 | 10.03 |
| AKFGY | AKFEN GMYO | 2.85 | 0.02 | 0.71 % | 57.315.047,99 | 2.83 | 2.86 | 2.8 |
| AKGRT | AKSIGORTA | 6.99 | 0.05 | 0.72 % | 35.721.205,06 | 6.94 | 7.01 | 6.92 |
| AKSA | AKSA | 10.59 | 0.37 | 3.62 % | 645.457.077,30 | 10.22 | 10.7 | 10.12 |
| AKSEN | AKSA ENERJI | 82.2 | -0.95 | -1.14 % | 450.823.296,35 | 83.15 | 83.75 | 81.6 |
| AKSGY | AKIS GMYO | 8.95 | 0.08 | 0.90 % | 47.069.074,48 | 8.87 | 9.04 | 8.83 |
| ALARK | ALARKO HOLDING | 95.65 | -1.50 | -1.54 % | 576.940.834,10 | 97.15 | 96.75 | 94.25 |
| ALBRK | ALBARAKA TURK | 8.41 | 0.03 | 0.36 % | 81.591.726,46 | 8.38 | 8.42 | 8.29 |
| ANHYT | ANADOLU HAYAT EMEK. | 110.9 | 0.90 | 0.82 % | 93.681.174,70 | 110.00 | 111.6 | 109.4 |
| ANSGR | ANADOLU SIGORTA | 28.88 | 0.12 | 0.42 % | 176.303.313,86 | 28.76 | 29.48 | 28.18 |
| ARCLK | ARCELIK | 111.9 | -0.40 | -0.36 % | 293.601.126,20 | 112.30 | 112.7 | 110.8 |
| ASELS | ASELSAN | 420.25 | -5.25 | -1.23 % | 11.475.700.075,00 | 425.50 | 431 | 418.25 |
| ASUZU | ANADOLU ISUZU | 71 | 2.70 | 3.95 % | 73.611.062,25 | 68.30 | 72.5 | 68.35 |
| AYDEM | AYDEM ENERJI | 29 | 0.76 | 2.69 % | 215.618.704,28 | 28.24 | 30 | 28.06 |
| AYGAZ | AYGAZ | 287.5 | -3.50 | -1.20 % | 167.188.332,00 | 291.00 | 293 | 279.75 |
| BESLR | BESLER GIDA | 15.02 | 1.08 | 7.75 % | 264.816.764,35 | 13.94 | 15.29 | 13.86 |
| BIMAS | BIM MAGAZALAR | 741.5 | 14.50 | 1.99 % | 4.001.778.844,00 | 727.00 | 743.5 | 720.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 20.1 | 0.98 | 5.13 % | 265.132.604,77 | 19.12 | 20.3 | 19.16 |
| BIZIM | BIZIM MAGAZALARI | 28.06 | 0.68 | 2.48 % | 13.584.075,26 | 27.38 | 28.48 | 27.34 |
| BRISA | BRISA | 84.5 | 0.30 | 0.36 % | 11.679.586,85 | 84.20 | 85.1 | 83.6 |
| BSOKE | BATISOKE CIMENTO | 38.34 | 0.66 | 1.75 % | 409.306.039,42 | 37.68 | 38.54 | 36.8 |
| BTCIM | BATI CIMENTO | 6.22 | 0.03 | 0.48 % | 249.027.789,95 | 6.19 | 6.26 | 6.13 |
| CCOLA | COCA COLA ICECEK | 75 | 0.35 | 0.47 % | 305.270.829,05 | 74.65 | 75.85 | 71.85 |
| CIMSA | CIMSA | 57.6 | 0.40 | 0.70 % | 768.003.369,35 | 57.20 | 58.5 | 54 |
| DOAS | DOGUS OTOMOTIV | 180.5 | 0.20 | 0.11 % | 199.382.535,30 | 180.30 | 180.6 | 179.5 |
| DOCO | DO-CO | 9105 | 135.00 | 1.51 % | 64.683.337,50 | 8970.00 | 9130 | 8552.5 |
| DOHOL | DOGAN HOLDING | 22.74 | 0.18 | 0.80 % | 455.549.649,64 | 22.56 | 23.16 | 21.74 |
| ENJSA | ENERJISA ENERJI | 122.8 | 0.30 | 0.24 % | 955.683.848,60 | 122.50 | 123.4 | 117.7 |
| ENKAI | ENKA INSAAT | 104.6 | -0.30 | -0.29 % | 630.590.845,40 | 104.90 | 105.3 | 103.5 |
| EREGL | EREGLI DEMIR CELIK | 35.12 | 1.40 | 4.15 % | 7.788.213.099,24 | 33.72 | 35.94 | 33.64 |
| ESEN | ESENBOGA ELEKTRIK | 3.73 | 0.02 | 0.54 % | 219.363.193,08 | 3.71 | 3.77 | 3.7 |
| FROTO | FORD OTOSAN | 98 | -0.05 | -0.05 % | 1.568.062.451,95 | 98.05 | 99.25 | 97.5 |
| GARAN | GARANTI BANKASI | 133.8 | 1.10 | 0.83 % | 3.652.119.115,20 | 132.70 | 134.8 | 131 |
| GLYHO | GLOBAL YAT. HOLDING | 15.3 | 0.25 | 1.66 % | 55.130.451,38 | 15.05 | 15.36 | 14.95 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 299 | 3.50 | 1.18 % | 332.956.519,75 | 295.50 | 300.75 | 286.75 |
| GWIND | GALATA WIND ENERJI | 30.2 | -1.54 | -4.85 % | 2.329.923.674,56 | 31.74 | 33.62 | 30.2 |
| HALKB | T. HALK BANKASI | 37.84 | 0.34 | 0.91 % | 1.245.522.062,72 | 37.50 | 38.04 | 36.96 |
| HEKTS | HEKTAS | 3.43 | 0.13 | 3.94 % | 1.008.097.900,96 | 3.30 | 3.49 | 3.24 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 406152.5 | 2,765.00 | 0.69 % | 1.215.830,00 | 403387.50 | 406152.5 | 403525 |
| ISCTR | IS BANKASI (C) | 14.34 | 0.32 | 2.28 % | 5.928.274.294,64 | 14.02 | 14.38 | 13.9 |
| ISDMR | ISKENDERUN DEMIR CELIK | 48.42 | 0.14 | 0.29 % | 611.035.438,08 | 48.28 | 49.66 | 47.86 |
| ISFIN | IS FIN.KIR. | 20 | 0.10 | 0.50 % | 49.664.156,92 | 19.90 | 20.06 | 19.46 |
| ISGYO | IS GMYO | 20.24 | -0.02 | -0.10 % | 21.462.812,18 | 20.26 | 20.3 | 20.06 |
| ISMEN | IS Y. MEN. DEG. | 42.28 | 0.72 | 1.73 % | 288.591.818,72 | 41.56 | 42.36 | 41.28 |
| KARSN | KARSAN OTOMOTIV | 11.53 | -0.05 | -0.43 % | 102.484.393,77 | 11.58 | 11.72 | 11.48 |
| KCHOL | KOC HOLDING | 202.2 | -0.10 | -0.05 % | 4.082.103.972,60 | 202.30 | 202.3 | 199.1 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 34.08 | 0.48 | 1.43 % | 122.496.963,40 | 33.60 | 34.44 | 33.32 |
| KLSER | KALESERAMIK | 26.44 | -0.26 | -0.97 % | 38.313.877,82 | 26.70 | 26.72 | 25.4 |
| KMPUR | KIMTEKS POLIURETAN | 20.6 | -0.08 | -0.39 % | 239.874.847,16 | 20.68 | 21.78 | 20.3 |
| KONTR | KONTROLMATIK TEKNOLOJI | 10.41 | -0.02 | -0.19 % | 6.038.532.485,97 | 10.43 | 11.46 | 10.3 |
| KORDS | KORDSA TEKNIK TEKSTIL | 65.6 | 1.25 | 1.94 % | 160.759.419,35 | 64.35 | 65.6 | 62.3 |
| LOGO | LOGO YAZILIM | 143.6 | 2.40 | 1.70 % | 117.691.239,70 | 141.20 | 144 | 141.2 |
| MAGEN | MARGUN ENERJI | 64.05 | 0.80 | 1.26 % | 290.001.380,85 | 63.25 | 64.1 | 62.5 |
| MAVI | MAVI GIYIM | 43.32 | 0.32 | 0.74 % | 210.698.273,34 | 43.00 | 43.64 | 42.7 |
| MGROS | MIGROS TICARET | 641.5 | 15.50 | 2.48 % | 1.287.866.174,00 | 626.00 | 641.5 | 619.5 |
| MPARK | MLP SAGLIK | 444.75 | 18.75 | 4.40 % | 951.280.898,50 | 426.00 | 448 | 419 |
| NATEN | NATUREL ENERJI | 7.02 | -0.01 | -0.14 % | 105.159.197,29 | 7.03 | 7.1 | 7 |
| NUHCM | NUH CIMENTO | 247.6 | 4.10 | 1.68 % | 37.956.961,70 | 243.50 | 250.75 | 242.1 |
| OTKAR | OTOKAR | 382.75 | 11.00 | 2.96 % | 225.709.567,00 | 371.75 | 383 | 375.25 |
| OYAKC | OYAK CIMENTO | 23.7 | -0.10 | -0.42 % | 274.518.855,28 | 23.80 | 23.74 | 23.3 |
| PETKM | PETKIM | 23.9 | -0.92 | -3.71 % | 2.326.219.853,64 | 24.82 | 25.36 | 23.5 |
| PGSUS | PEGASUS | 180.6 | 1.50 | 0.84 % | 2.055.668.612,50 | 179.10 | 181.4 | 177.9 |
| POLHO | POLISAN HOLDING | 21.28 | 0.20 | 0.95 % | 111.910.397,73 | 21.08 | 21.64 | 19.96 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.72 | 0.33 | 9.73 % | 1.483.935.706,61 | 3.39 | 3.72 | 3.3 |
| SAHOL | SABANCI HOLDING | 95.65 | -0.50 | -0.52 % | 3.174.542.256,55 | 96.15 | 95.9 | 93.75 |
| SASA | SASA POLYESTER | 3.14 | -0.06 | -1.87 % | 12.956.317.961,39 | 3.20 | 3.22 | 3.08 |
| SISE | SISE CAM | 47.86 | 1.98 | 4.32 % | 3.311.830.668,66 | 45.88 | 48.08 | 45.62 |
| SKBNK | SEKERBANK | 12.27 | 0.03 | 0.25 % | 366.708.022,92 | 12.24 | 12.43 | 12.14 |
| SMRTG | SMART GUNES ENERJISI TEK. | 7.63 | 0.25 | 3.39 % | 268.492.801,70 | 7.38 | 7.8 | 7.33 |
| SOKM | SOK MARKETLER TICARET | 50.9 | 0.05 | 0.10 % | 345.366.084,95 | 50.85 | 51.5 | 50.45 |
| TATGD | TAT GIDA | 17.98 | 0.30 | 1.70 % | 100.821.071,80 | 17.68 | 18.07 | 17.54 |
| TAVHL | TAV HAVALIMANLARI | 278.5 | -0.25 | -0.09 % | 887.494.864,50 | 278.75 | 279.75 | 274 |
| TCELL | TURKCELL | 112.1 | 0.00 | 0.00 % | 2.303.771.682,80 | 112.10 | 112.3 | 109.4 |
| THYAO | TURK HAVA YOLLARI | 308.25 | -6.25 | -1.99 % | 17.258.388.447,75 | 314.50 | 311.5 | 305.25 |
| TKFEN | TEKFEN HOLDING | 142.6 | 7.10 | 5.24 % | 1.499.061.601,90 | 135.50 | 144.2 | 134.4 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 22.38 | -0.12 | -0.53 % | 71.249.275,62 | 22.50 | 22.66 | 22.22 |
| TOASO | TOFAS OTO. FAB. | 294.5 | -2.25 | -0.76 % | 973.257.916,75 | 296.75 | 295 | 287.25 |
| TSKB | T.S.K.B. | 11.6 | -0.15 | -1.28 % | 316.200.281,88 | 11.75 | 11.77 | 11.54 |
| TTKOM | TURK TELEKOM | 62.15 | -0.60 | -0.96 % | 573.713.721,80 | 62.75 | 62.65 | 61.7 |
| TTRAK | TURK TRAKTOR | 444 | -9.00 | -1.99 % | 97.499.832,50 | 453.00 | 450.25 | 444 |
| TUPRS | TUPRAS | 271 | -4.50 | -1.63 % | 6.488.247.174,25 | 275.50 | 279.5 | 267.25 |
| TURSG | TURKIYE SIGORTA | 14.06 | 0.38 | 2.78 % | 256.451.290,58 | 13.68 | 14.06 | 13.6 |
| ULKER | ULKER BISKUVI | 123.9 | 1.10 | 0.90 % | 714.312.666,90 | 122.80 | 123.9 | 121.2 |
| VAKBN | VAKIFLAR BANKASI | 31.66 | 0.32 | 1.02 % | 997.976.185,28 | 31.34 | 31.72 | 30.78 |
| VESBE | VESTEL BEYAZ ESYA | 7.12 | 0.01 | 0.14 % | 39.461.970,92 | 7.11 | 7.15 | 7.08 |
| VESTL | VESTEL | 27.8 | -0.02 | -0.07 % | 129.953.473,52 | 27.82 | 27.96 | 27.5 |
| VKGYO | VAKIF GMYO | 2.76 | 0.01 | 0.36 % | 55.528.062,24 | 2.75 | 2.76 | 2.71 |
| YKBNK | YAPI VE KREDI BANK. | 37.04 | 0.48 | 1.31 % | 5.545.954.589,24 | 36.56 | 37.08 | 36.08 |
| YUNSA | YUNSA | 8.33 | -0.05 | -0.60 % | 28.084.443,40 | 8.38 | 8.44 | 8.24 |
| ZOREN | ZORLU ENERJI | 3.06 | 0.03 | 0.99 % | 110.407.353,46 | 3.03 | 3.07 | 3 |
Borsa İstanbul Endeksleri
...
...
...
...
...