XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
18248.53
En Düşük
17963.21
En Yüksek
18309.70
Önceki Kapanış
18248.53
Hacim(TL)
134,105,800,000
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 | 19.4 | 0.00 | 0.00 % | --- | 19.40 | 19.71 | 19.27 |
| AGESA | AGESA HAYAT EMEKLILIK | 234 | 0.00 | 0.00 % | --- | 234.00 | 238.8 | 229.5 |
| AGHOL | ANADOLU GRUBU HOLDING | 33.7 | 0.00 | 0.00 % | --- | 33.70 | 33.9 | 33.14 |
| AKBNK | AKBANK | 91.7 | 0.00 | 0.00 % | --- | 91.70 | 93.1 | 89.75 |
| AKCNS | AKCANSA | 210.8 | 0.00 | 0.00 % | --- | 210.80 | 213.3 | 206.3 |
| AKENR | AKENERJI | 10.61 | 0.00 | 0.00 % | --- | 10.61 | 10.95 | 10.49 |
| AKFGY | AKFEN GMYO | 2.86 | 0.00 | 0.00 % | --- | 2.86 | 2.93 | 2.83 |
| AKGRT | AKSIGORTA | 7.69 | 0.00 | 0.00 % | --- | 7.69 | 7.8 | 7.55 |
| AKSA | AKSA | 10.35 | 0.00 | 0.00 % | --- | 10.35 | 10.49 | 10.29 |
| AKSEN | AKSA ENERJI | 69.75 | 0.00 | 0.00 % | --- | 69.75 | 70.65 | 68.7 |
| AKSGY | AKIS GMYO | 8.25 | 0.00 | 0.00 % | --- | 8.25 | 8.28 | 8.07 |
| ALARK | ALARKO HOLDING | 104.8 | 0.00 | 0.00 % | --- | 104.80 | 106.5 | 104.3 |
| ALBRK | ALBARAKA TURK | 9.22 | 0.00 | 0.00 % | --- | 9.22 | 9.27 | 9 |
| ANHYT | ANADOLU HAYAT EMEK. | 115 | 0.00 | 0.00 % | --- | 115.00 | 115.9 | 113.9 |
| ANSGR | ANADOLU SIGORTA | 26.3 | 0.00 | 0.00 % | --- | 26.30 | 26.44 | 25.72 |
| ARCLK | ARCELIK | 118.6 | 0.00 | 0.00 % | --- | 118.60 | 119.8 | 117.7 |
| ASELS | ASELSAN | 311 | 0.00 | 0.00 % | --- | 311.00 | 312.75 | 304 |
| ASUZU | ANADOLU ISUZU | 69.4 | 0.00 | 0.00 % | --- | 69.40 | 70.35 | 68.25 |
| AYDEM | AYDEM ENERJI | 25.36 | 0.00 | 0.00 % | --- | 25.36 | 25.62 | 25.06 |
| AYGAZ | AYGAZ | 247 | 0.00 | 0.00 % | --- | 247.00 | 251.75 | 242.2 |
| BESLR | BESLER GIDA | 15.11 | 0.00 | 0.00 % | --- | 15.11 | 15.74 | 15.01 |
| BIMAS | BIM MAGAZALAR | 677.5 | 0.00 | 0.00 % | --- | 677.50 | 685 | 662 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 16.69 | 0.00 | 0.00 % | --- | 16.69 | 16.91 | 16.61 |
| BIZIM | BIZIM MAGAZALARI | 29.8 | 0.00 | 0.00 % | --- | 29.80 | 30.26 | 29.58 |
| BRISA | BRISA | 92.55 | 0.00 | 0.00 % | --- | 92.55 | 94 | 91 |
| BSOKE | BATISOKE CIMENTO | 28.5 | 0.00 | 0.00 % | --- | 28.50 | 29.1 | 27.8 |
| BTCIM | BATI CIMENTO | 5.19 | 0.00 | 0.00 % | --- | 5.19 | 5.27 | 5.03 |
| CCOLA | COCA COLA ICECEK | 71.6 | 0.00 | 0.00 % | --- | 71.60 | 72.6 | 70.75 |
| CIMSA | CIMSA | 53.35 | 0.00 | 0.00 % | --- | 53.35 | 53.35 | 51.8 |
| DOAS | DOGUS OTOMOTIV | 221 | 0.00 | 0.00 % | --- | 221.00 | 221 | 214.3 |
| DOCO | DO-CO | 11280 | 0.00 | 0.00 % | --- | 11280.00 | 11505 | 11272.5 |
| DOHOL | DOGAN HOLDING | 21.18 | 0.00 | 0.00 % | --- | 21.18 | 21.18 | 20.44 |
| ENJSA | ENERJISA ENERJI | 111.7 | 0.00 | 0.00 % | --- | 111.70 | 111.7 | 108.7 |
| ENKAI | ENKA INSAAT | 101.8 | 0.00 | 0.00 % | --- | 101.80 | 102.4 | 100.1 |
| EREGL | EREGLI DEMIR CELIK | 31.9 | 0.00 | 0.00 % | --- | 31.90 | 32.18 | 31.22 |
| ESEN | ESENBOGA ELEKTRIK | 3.87 | 0.00 | 0.00 % | --- | 3.87 | 3.9 | 3.84 |
| FROTO | FORD OTOSAN | 118.6 | 0.00 | 0.00 % | --- | 118.60 | 119.5 | 116.1 |
| GARAN | GARANTI BANKASI | 163.9 | 0.00 | 0.00 % | --- | 163.90 | 164.5 | 158.8 |
| GLYHO | GLOBAL YAT. HOLDING | 16.1 | 0.00 | 0.00 % | --- | 16.10 | 16.33 | 16.05 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 366 | 0.00 | 0.00 % | --- | 366.00 | 375 | 364.5 |
| GWIND | GALATA WIND ENERJI | 26.66 | 0.00 | 0.00 % | --- | 26.66 | 26.66 | 25.62 |
| HALKB | T. HALK BANKASI | 49.92 | 0.00 | 0.00 % | --- | 49.92 | 50.3 | 48.7 |
| HEKTS | HEKTAS | 3.06 | 0.00 | 0.00 % | --- | 3.06 | 3.12 | 3.03 |
| ISATR | IS BANKASI (A) | 4950000 | 0.00 | 0.00 % | --- | 4950000.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 432000 | 0.00 | 0.00 % | --- | 432000.00 | 432000 | 432000 |
| ISCTR | IS BANKASI (C) | 17.2 | 0.00 | 0.00 % | --- | 17.20 | 17.32 | 16.77 |
| ISDMR | ISKENDERUN DEMIR CELIK | 45.46 | 0.00 | 0.00 % | --- | 45.46 | 45.5 | 43.98 |
| ISFIN | IS FIN.KIR. | 21.58 | 0.00 | 0.00 % | --- | 21.58 | 21.64 | 21 |
| ISGYO | IS GMYO | 22 | 0.00 | 0.00 % | --- | 22.00 | 22.28 | 22 |
| ISMEN | IS Y. MEN. DEG. | 49.82 | 0.00 | 0.00 % | --- | 49.82 | 50.4 | 49.06 |
| KCHOL | KOC HOLDING | 205.2 | 0.00 | 0.00 % | --- | 205.20 | 208 | 201.6 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 39.54 | 0.00 | 0.00 % | --- | 39.54 | 40 | 39.04 |
| KLSER | KALESERAMIK | 27.18 | 0.00 | 0.00 % | --- | 27.18 | 27.5 | 27.04 |
| KMPUR | KIMTEKS POLIURETAN | 14.57 | 0.00 | 0.00 % | --- | 14.57 | 14.8 | 14.49 |
| KONTR | KONTROLMATIK TEKNOLOJI | 9.64 | 0.00 | 0.00 % | --- | 9.64 | 9.76 | 9.55 |
| KORDS | KORDSA TEKNIK TEKSTIL | 51.55 | 0.00 | 0.00 % | --- | 51.55 | 52.6 | 51.15 |
| LOGO | LOGO YAZILIM | 142.1 | 0.00 | 0.00 % | --- | 142.10 | 147.1 | 141.3 |
| MAGEN | MARGUN ENERJI | 49.44 | 0.00 | 0.00 % | --- | 49.44 | 49.76 | 48.56 |
| MAVI | MAVI GIYIM | 46.3 | 0.00 | 0.00 % | --- | 46.30 | 46.74 | 45.46 |
| MGROS | MIGROS TICARET | 664.5 | 0.00 | 0.00 % | --- | 664.50 | 670.5 | 639.5 |
| MPARK | MLP SAGLIK | 453 | 0.00 | 0.00 % | --- | 453.00 | 464.25 | 446.75 |
| NATEN | NATUREL ENERJI | 8.02 | 0.00 | 0.00 % | --- | 8.02 | 8.19 | 7.89 |
| NUHCM | NUH CIMENTO | 270.75 | 0.00 | 0.00 % | --- | 270.75 | 272.75 | 263.25 |
| OTKAR | OTOKAR | 387 | 0.00 | 0.00 % | --- | 387.00 | 393.75 | 381.75 |
| OYAKC | OYAK CIMENTO | 25.4 | 0.00 | 0.00 % | --- | 25.40 | 25.4 | 24.88 |
| PETKM | PETKIM | 17.72 | 0.00 | 0.00 % | --- | 17.72 | 17.83 | 17.46 |
| PGSUS | PEGASUS | 202.2 | 0.00 | 0.00 % | --- | 202.20 | 205.3 | 197.2 |
| POLHO | POLISAN HOLDING | 16.3 | 0.00 | 0.00 % | --- | 16.30 | 16.54 | 16.02 |
| QUAGR | QUA GRANITE HAYAL YAPI | 2.79 | 0.00 | 0.00 % | --- | 2.79 | 2.83 | 2.76 |
| SAHOL | SABANCI HOLDING | 105 | 0.00 | 0.00 % | --- | 105.00 | 106.3 | 102 |
| SASA | SASA POLYESTER | 2.43 | 0.00 | 0.00 % | --- | 2.43 | 2.51 | 2.38 |
| SISE | SISE CAM | 46.04 | 0.00 | 0.00 % | --- | 46.04 | 46.44 | 45.14 |
| SKBNK | SEKERBANK | 12.34 | 0.00 | 0.00 % | --- | 12.34 | 12.56 | 12.27 |
| SMRTG | SMART GUNES ENERJISI TEK. | 7.4 | 0.00 | 0.00 % | --- | 7.40 | 7.55 | 7.2 |
| SOKM | SOK MARKETLER TICARET | 66.3 | 0.00 | 0.00 % | --- | 66.30 | 69 | 65.6 |
| TATGD | TAT GIDA | 17 | 0.00 | 0.00 % | --- | 17.00 | 17.27 | 16.64 |
| TAVHL | TAV HAVALIMANLARI | 326 | 0.00 | 0.00 % | --- | 326.00 | 327 | 315.75 |
| TCELL | TURKCELL | 120.8 | 0.00 | 0.00 % | --- | 120.80 | 121.6 | 118.4 |
| THYAO | TURK HAVA YOLLARI | 311.5 | 0.00 | 0.00 % | --- | 311.50 | 316.25 | 302.5 |
| TKFEN | TEKFEN HOLDING | 78.25 | 0.00 | 0.00 % | --- | 78.25 | 79.75 | 76.5 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 20.88 | 0.00 | 0.00 % | --- | 20.88 | 21.34 | 20.66 |
| TOASO | TOFAS OTO. FAB. | 322.5 | 0.00 | 0.00 % | --- | 322.50 | 324 | 314 |
| TSKB | T.S.K.B. | 12.96 | 0.00 | 0.00 % | --- | 12.96 | 13.06 | 12.59 |
| TTKOM | TURK TELEKOM | 71.15 | 0.00 | 0.00 % | --- | 71.15 | 71.5 | 69.9 |
| TTRAK | TURK TRAKTOR | 536 | 0.00 | 0.00 % | --- | 536.00 | 540.5 | 526 |
| TUPRS | TUPRAS | 215.9 | 0.00 | 0.00 % | --- | 215.90 | 219.8 | 215.1 |
| TURSG | TURKIYE SIGORTA | 12.42 | 0.00 | 0.00 % | --- | 12.42 | 12.47 | 12.23 |
| ULKER | ULKER BISKUVI | 126.7 | 0.00 | 0.00 % | --- | 126.70 | 127.1 | 123.7 |
| VAKBN | VAKIFLAR BANKASI | 41.94 | 0.00 | 0.00 % | --- | 41.94 | 41.94 | 40.46 |
| VESBE | VESTEL BEYAZ ESYA | 8.19 | 0.00 | 0.00 % | --- | 8.19 | 8.49 | 8.15 |
| VESTL | VESTEL | 31.02 | 0.00 | 0.00 % | --- | 31.02 | 32.64 | 30.52 |
| VKGYO | VAKIF GMYO | 2.77 | 0.00 | 0.00 % | --- | 2.77 | 2.8 | 2.66 |
| YKBNK | YAPI VE KREDI BANK. | 44.02 | 0.00 | 0.00 % | --- | 44.02 | 44.3 | 42.58 |
| YUNSA | YUNSA | 8.99 | 0.00 | 0.00 % | --- | 8.99 | 9.16 | 8.95 |
| ZOREN | ZORLU ENERJI | 3.54 | 0.00 | 0.00 % | --- | 3.54 | 3.65 | 3.45 |
Borsa İstanbul Endeksleri
...
...
...
...
...