XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
16536.80
En Düşük
16469.35
En Yüksek
16582.83
Önceki Kapanış
16408.62
Hacim(TL)
24,231,850,000
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 | 16.84 | 0.15 | 0.90 % | 189.292.358,76 | 16.69 | 16.93 | 16.55 |
| AGESA | AGESA HAYAT EMEKLILIK | 214.7 | 4.00 | 1.90 % | 12.421.418,70 | 210.70 | 217.5 | 211.6 |
| AGHOL | ANADOLU GRUBU HOLDING | 28.28 | -0.22 | -0.77 % | 28.382.695,94 | 28.50 | 28.68 | 28.02 |
| AKBNK | AKBANK | 67.3 | 1.10 | 1.66 % | 1.833.731.058,35 | 66.20 | 67.75 | 66.25 |
| AKCNS | AKCANSA | 191.7 | 2.00 | 1.05 % | 10.546.691,20 | 189.70 | 191.9 | 189.1 |
| AKENR | AKENERJI | 7.02 | 0.29 | 4.31 % | 4.873.198,61 | 6.73 | 7.05 | 6.75 |
| AKFGY | AKFEN GMYO | 2.38 | 0.05 | 2.15 % | 1.722.809,57 | 2.33 | 2.39 | 2.33 |
| AKGRT | AKSIGORTA | 4.88 | 0.05 | 1.04 % | 6.668.184,99 | 4.83 | 4.88 | 4.82 |
| AKSA | AKSA | 10.28 | -0.15 | -1.44 % | 45.850.893,67 | 10.43 | 10.35 | 10.06 |
| AKSEN | AKSA ENERJI | 69.2 | 1.70 | 2.52 % | 35.681.272,45 | 67.50 | 69.5 | 68.1 |
| AKSGY | AKIS GMYO | 9.03 | -0.01 | -0.11 % | 1.018.892,76 | 9.04 | 9.09 | 9.01 |
| ALARK | ALARKO HOLDING | 101.4 | 1.40 | 1.40 % | 40.911.049,65 | 100.00 | 101.6 | 99.85 |
| ALBRK | ALBARAKA TURK | 8.5 | -0.03 | -0.35 % | 18.926.417,41 | 8.53 | 8.61 | 8.48 |
| ANHYT | ANADOLU HAYAT EMEK. | 94.5 | 0.45 | 0.48 % | 10.591.728,80 | 94.05 | 95.55 | 93.75 |
| ANSGR | ANADOLU SIGORTA | 23 | 0.30 | 1.32 % | 10.381.069,74 | 22.70 | 23.06 | 22.74 |
| ARCLK | ARCELIK | 70.55 | 1.15 | 1.66 % | 20.472.812,95 | 69.40 | 70.75 | 69.4 |
| ASELS | ASELSAN | 353.75 | 0.00 | 0.00 % | 2.373.301.477,25 | 353.75 | 359.5 | 352.5 |
| ASUZU | ANADOLU ISUZU | 38.72 | -0.10 | -0.26 % | 1.997.449,92 | 38.82 | 38.82 | 37.68 |
| AYDEM | AYDEM ENERJI | 23.2 | 0.50 | 2.20 % | 12.981.249,28 | 22.70 | 23.7 | 22.92 |
| AYGAZ | AYGAZ | 260 | -8.00 | -2.99 % | 76.894.285,50 | 268.00 | 265.25 | 256.25 |
| BESLR | BESLER GIDA | 10.1 | 0.07 | 0.70 % | 3.618.864,69 | 10.03 | 10.12 | 9.92 |
| BIMAS | BIM MAGAZALAR | 375.5 | 3.00 | 0.81 % | 660.700.896,00 | 372.50 | 378.75 | 371.25 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 11.13 | 0.58 | 5.50 % | 12.911.175,53 | 10.55 | 11.14 | 10.58 |
| BIZIM | BIZIM MAGAZALARI | 16.53 | 0.59 | 3.70 % | 673.800,17 | 15.94 | 17.53 | 15.85 |
| BRISA | BRISA | 72.8 | 1.10 | 1.53 % | 1.655.510,55 | 71.70 | 72.95 | 69.1 |
| BSOKE | BATICIM CIMENTO | 4.76 | 0.34 | 7.69 % | 55.026.929,81 | 4.42 | 4.82 | 4.59 |
| BTCIM | BATICIM BATI ANADOLU | 1.82 | 0.09 | 5.20 % | 105.633.711,17 | 1.73 | 1.84 | 1.77 |
| CCOLA | COCA COLA ICECEK | 71.15 | -0.70 | -0.97 % | 187.949.253,60 | 71.85 | 72.85 | 70.5 |
| CIMSA | CIMSA | 42.84 | 1.16 | 2.78 % | 40.914.921,08 | 41.68 | 42.92 | 42.02 |
| DOAS | DOGUS OTOMOTIV | 133.1 | 1.70 | 1.29 % | 76.924.217,00 | 131.40 | 134 | 131.6 |
| DOCO | DO-CO | 12170 | -30.00 | -0.25 % | 9.441.357,50 | 12200.00 | 12692.5 | 12107.5 |
| DOHOL | DOGAN HOLDING | 17.44 | 0.17 | 0.98 % | 16.714.683,39 | 17.27 | 17.51 | 17.29 |
| ECILC | ECZACIBASI ILAC | 49.74 | 1.66 | 3.45 % | 29.379.500,64 | 48.08 | 49.84 | 48.2 |
| ENJSA | ENERJISA ENERJI | 121 | 2.40 | 2.02 % | 61.965.348,20 | 118.60 | 121.3 | 119.7 |
| ENKAI | ENKA INSAAT | 81.35 | 0.10 | 0.12 % | 146.681.922,10 | 81.25 | 82 | 81.1 |
| EREGL | EREGLI DEMIR CELIK | 31.92 | 0.08 | 0.25 % | 544.081.884,26 | 31.84 | 32.18 | 31.78 |
| ESEN | ESENBOGA ELEKTRIK | 2.06 | 0.09 | 4.57 % | 10.039.633,04 | 1.97 | 2.06 | 1.97 |
| FROTO | FORD OTOSAN | 69.75 | 1.10 | 1.60 % | 173.419.712,20 | 68.65 | 70.2 | 68.7 |
| GARAN | GARANTI BANKASI | 140.1 | 2.60 | 1.89 % | 986.625.882,90 | 137.50 | 141.9 | 137.9 |
| GLYHO | GLOBAL YAT. HOLDING | 16.06 | 0.10 | 0.63 % | 14.708.718,99 | 15.96 | 16.32 | 15.99 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 289 | 11.75 | 4.24 % | 19.363.674,50 | 277.25 | 292.75 | 278.5 |
| GWIND | GALATA WIND ENERJI | 18.35 | 0.40 | 2.23 % | 10.727.948,29 | 17.95 | 18.35 | 17.96 |
| HALKB | T. HALK BANKASI | 40.94 | 0.58 | 1.44 % | 142.701.649,52 | 40.36 | 41.18 | 40.44 |
| HEKTS | HEKTAS | 1.9 | 0.07 | 3.83 % | 126.710.975,34 | 1.83 | 1.92 | 1.82 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 384002.5 | 2.50 | 0.00 % | 384.002,50 | 384000.00 | 384002.5 | 384000 |
| ISCTR | IS BANKASI (C) | 13.05 | 0.18 | 1.40 % | 1.410.104.322,67 | 12.87 | 13.12 | 12.85 |
| ISDMR | ISKENDERUN DEMIR CELIK | 52.95 | 0.25 | 0.47 % | 17.034.767,30 | 52.70 | 54 | 52.3 |
| ISFIN | IS FIN.KIR. | 16.24 | 0.28 | 1.75 % | 4.178.710,88 | 15.96 | 16.31 | 16 |
| ISGYO | IS GMYO | 18.68 | 0.53 | 2.92 % | 4.350.998,51 | 18.15 | 18.9 | 18.21 |
| ISMEN | IS Y. MEN. DEG. | 27.38 | -0.02 | -0.07 % | 33.623.998,40 | 27.40 | 27.46 | 26.82 |
| KARSN | KARSAN OTOMOTIV | 7.83 | 0.40 | 5.38 % | 31.193.033,59 | 7.43 | 7.91 | 7.5 |
| KCHOL | KOC HOLDING | 203.9 | 0.90 | 0.44 % | 828.694.317,60 | 203.00 | 205.1 | 202.8 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 20.42 | 0.49 | 2.46 % | 4.032.529,74 | 19.93 | 20.44 | 20.1 |
| KLSER | KALESERAMIK | 14.63 | 0.77 | 5.56 % | 3.072.635,99 | 13.86 | 14.66 | 13.89 |
| KMPUR | KIMTEKS POLIURETAN | 12.89 | 0.75 | 6.18 % | 3.135.191,77 | 12.14 | 12.9 | 12.2 |
| KORDS | KORDSA TEKNIK TEKSTIL | 2.6 | 0.10 | 4.00 % | 14.134.299,79 | 2.50 | 2.6 | 2.49 |
| LOGO | LOGO YAZILIM | 124.2 | 2.40 | 1.97 % | 6.691.008,80 | 121.80 | 124.2 | 121.8 |
| MAGEN | MARGUN ENERJI | 5.16 | 0.34 | 7.05 % | 21.794.444,15 | 4.82 | 5.16 | 4.91 |
| MAVI | MAVI GIYIM | 36.16 | 0.58 | 1.63 % | 30.278.520,02 | 35.58 | 36.2 | 35.62 |
| MGROS | MIGROS TICARET | 455.25 | 1.25 | 0.28 % | 153.388.182,50 | 454.00 | 458.25 | 451.75 |
| NATEN | NATUREL ENERJI | 3.13 | 0.14 | 4.68 % | 4.118.074,69 | 2.99 | 3.13 | 3 |
| NETAS | NETAS TELEKOM. | 70.95 | 1.65 | 2.38 % | 9.578.731,60 | 69.30 | 73.45 | 70.9 |
| NUHCM | NUH CIMENTO | 172.6 | 4.60 | 2.74 % | 2.275.590,80 | 168.00 | 172.6 | 168.3 |
| OTKAR | OTOKAR | 310.75 | -5.25 | -1.66 % | 32.312.460,50 | 316.00 | 316 | 308 |
| OYAKC | OYAK CIMENTO | 19.65 | 0.32 | 1.66 % | 44.267.206,58 | 19.33 | 19.7 | 19.3 |
| PETKM | PETKIM | 17.33 | -0.44 | -2.48 % | 262.373.720,46 | 17.77 | 17.95 | 17.11 |
| PGSUS | PEGASUS | 139.7 | 5.10 | 3.79 % | 462.124.815,70 | 134.60 | 141 | 137.4 |
| POLHO | POLISAN HOLDING | 15.37 | 0.52 | 3.50 % | 1.008.786,37 | 14.85 | 15.47 | 15.15 |
| QUAGR | QUA GRANITE HAYAL YAPI | 1.54 | 0.13 | 9.22 % | 33.949.366,27 | 1.41 | 1.55 | 1.43 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 174 | -1.70 | -0.97 % | 60.411.348,50 | 175.70 | 179 | 173.9 |
| SAHOL | SABANCI HOLDING | 86.8 | 0.60 | 0.70 % | 419.332.212,00 | 86.20 | 87.9 | 86.5 |
| SASA | SASA POLYESTER | 1.7 | 0.05 | 3.03 % | 1.410.466.048,89 | 1.65 | 1.7 | 1.66 |
| SISE | SISE CAM | 35.96 | 0.36 | 1.01 % | 165.662.791,66 | 35.60 | 36.16 | 35.72 |
| SKBNK | SEKERBANK | 3.47 | 0.15 | 4.52 % | 91.686.616,71 | 3.32 | 3.49 | 3.38 |
| SOKM | SOK MARKETLER TICARET | 54.45 | 0.15 | 0.28 % | 39.075.620,70 | 54.30 | 54.8 | 54.2 |
| TATGD | TAT GIDA | 15.22 | 0.10 | 0.66 % | 5.470.820,39 | 15.12 | 15.29 | 15.1 |
| TAVHL | TAV HAVALIMANLARI | 293.5 | 14.75 | 5.29 % | 471.802.069,50 | 278.75 | 293.5 | 282.5 |
| TCELL | TURKCELL | 94.1 | 0.15 | 0.16 % | 596.780.419,95 | 93.95 | 94.55 | 93.5 |
| THYAO | TURK HAVA YOLLARI | 302 | 10.75 | 3.69 % | 4.451.814.107,75 | 291.25 | 304.75 | 297.25 |
| TKFEN | TEKFEN HOLDING | 191.9 | 1.10 | 0.58 % | 213.678.965,80 | 190.80 | 196.4 | 186.5 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 11.71 | 0.57 | 5.12 % | 2.986.288,95 | 11.14 | 11.71 | 11.16 |
| TOASO | TOFAS OTO. FAB. | 228.2 | 2.20 | 0.97 % | 80.619.802,40 | 226.00 | 230.1 | 225.7 |
| TSKB | T.S.K.B. | 9.91 | 0.01 | 0.10 % | 47.093.734,18 | 9.90 | 9.98 | 9.84 |
| TTKOM | TURK TELEKOM | 49.88 | 0.98 | 2.00 % | 282.749.741,68 | 48.90 | 50.15 | 49.4 |
| TTRAK | TURK TRAKTOR | 370 | 0.00 | 0.00 % | 3.229.946,25 | 370.00 | 370.75 | 367 |
| TUPRS | TUPRAS | 334.5 | -8.75 | -2.55 % | 1.867.245.070,75 | 343.25 | 337.5 | 329.75 |
| TURSG | TURKIYE SIGORTA | 3.55 | 0.00 | 0.00 % | 233.656.852,96 | 3.55 | 3.57 | 3.42 |
| ULKER | ULKER BISKUVI | 81.8 | 1.30 | 1.61 % | 23.337.234,60 | 80.50 | 81.85 | 80.7 |
| VAKBN | VAKIFLAR BANKASI | 32 | 0.50 | 1.59 % | 195.641.369,04 | 31.50 | 32.3 | 31.42 |
| VESBE | VESTEL BEYAZ ESYA | 3.6 | 0.08 | 2.27 % | 28.944.193,42 | 3.52 | 3.87 | 3.47 |
| VESTL | VESTEL | 13.75 | 0.26 | 1.93 % | 94.679.566,50 | 13.49 | 14.2 | 13.38 |
| VKGYO | VAKIF GMYO | 1.53 | 0.03 | 2.00 % | 11.990.548,17 | 1.50 | 1.53 | 1.5 |
| YKBNK | YAPI VE KREDI BANK. | 36.56 | 0.68 | 1.90 % | 1.732.448.646,60 | 35.88 | 36.74 | 35.98 |
| YUNSA | YUNSA | 6.28 | 0.40 | 6.80 % | 37.604.418,18 | 5.88 | 6.46 | 6.05 |
| ZOREN | ZORLU ENERJI | 1.42 | 0.08 | 5.97 % | 61.606.137,40 | 1.34 | 1.44 | 1.36 |
Borsa İstanbul Endeksleri
...
...
...
...
...