XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
18010.03
En Düşük
17967.50
En Yüksek
18209.52
Önceki Kapanış
18007.92
Hacim(TL)
132,074,600,000
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 | 19.33 | 0.08 | 0.42 % | 2.002.676.592,04 | 19.25 | 19.44 | 19.1 |
| AGESA | AGESA HAYAT EMEKLILIK | 237.5 | 0.50 | 0.21 % | 80.807.404,60 | 237.00 | 240 | 234.2 |
| AGHOL | ANADOLU GRUBU HOLDING | 31.14 | -0.78 | -2.44 % | 240.636.495,54 | 31.92 | 32.9 | 31.14 |
| AKBNK | AKBANK | 68.8 | -0.25 | -0.36 % | 8.896.330.073,75 | 69.05 | 69.65 | 68.55 |
| AKCNS | AKCANSA | 241.7 | -3.90 | -1.59 % | 66.494.019,40 | 245.60 | 246.4 | 241.1 |
| AKENR | AKENERJI | 11.12 | 1.01 | 9.99 % | 85.312.481,30 | 10.11 | 11.12 | 10.34 |
| AKFGY | AKFEN GMYO | 2.61 | -0.03 | -1.14 % | 60.351.762,79 | 2.64 | 2.66 | 2.59 |
| AKGRT | AKSIGORTA | 6.4 | 0.07 | 1.11 % | 44.160.005,39 | 6.33 | 6.41 | 6.32 |
| AKSA | AKSA | 11.74 | -0.55 | -4.48 % | 571.632.655,36 | 12.29 | 12.09 | 11.72 |
| AKSEN | AKSA ENERJI | 86.25 | 2.45 | 2.92 % | 973.411.769,65 | 83.80 | 86.4 | 82 |
| AKSGY | AKIS GMYO | 9.8 | 0.13 | 1.34 % | 71.709.741,97 | 9.67 | 9.84 | 9.61 |
| ALARK | ALARKO HOLDING | 103.4 | 0.90 | 0.88 % | 259.825.467,00 | 102.50 | 105 | 102.4 |
| ALBRK | ALBARAKA TURK | 8.26 | 0.02 | 0.24 % | 95.791.278,92 | 8.24 | 8.33 | 8.19 |
| ANHYT | ANADOLU HAYAT EMEK. | 107.2 | -1.90 | -1.74 % | 116.145.958,00 | 109.10 | 110 | 106.3 |
| ANSGR | ANADOLU SIGORTA | 28.68 | -0.12 | -0.42 % | 120.764.550,00 | 28.80 | 28.96 | 28.46 |
| ARCLK | ARCELIK | 95.35 | 0.70 | 0.74 % | 106.746.179,75 | 94.65 | 95.35 | 94.45 |
| ASELS | ASELSAN | 387.5 | -8.25 | -2.08 % | 21.660.929.790,00 | 395.75 | 407.5 | 387.5 |
| ASUZU | ANADOLU ISUZU | 47.02 | 0.06 | 0.13 % | 18.672.337,88 | 46.96 | 47.36 | 46.96 |
| AYDEM | AYDEM ENERJI | 25.2 | -0.54 | -2.10 % | 379.628.994,78 | 25.74 | 27 | 24.88 |
| AYGAZ | AYGAZ | 312 | 20.75 | 7.12 % | 595.455.482,00 | 291.25 | 313.75 | 291.5 |
| BESLR | BESLER GIDA | 12.76 | -0.25 | -1.92 % | 86.825.144,65 | 13.01 | 13.1 | 12.56 |
| BIMAS | BIM MAGAZALAR | 374.75 | -1.75 | -0.46 % | 3.288.016.728,25 | 376.50 | 378.5 | 374.25 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.45 | 0.10 | 0.58 % | 76.616.072,73 | 17.35 | 17.68 | 17.03 |
| BIZIM | BIZIM MAGAZALARI | 24.24 | 0.38 | 1.59 % | 3.103.811,44 | 23.86 | 24.28 | 23.88 |
| BRISA | BRISA | 81.45 | 0.90 | 1.12 % | 34.868.067,35 | 80.55 | 82.05 | 78.4 |
| BSOKE | BATICIM CIMENTO | 34.04 | -0.96 | -2.74 % | 87.448.580,02 | 35.00 | 35.5 | 33.8 |
| BTCIM | BATICIM BATI ANADOLU | 4.71 | 0.02 | 0.43 % | 492.907.882,04 | 4.69 | 4.75 | 4.65 |
| CCOLA | COCA COLA ICECEK | 82.2 | -2.75 | -3.24 % | 480.668.006,60 | 84.95 | 85.3 | 82.1 |
| CIMSA | CIMSA | 45.64 | 0.02 | 0.04 % | 373.846.591,12 | 45.62 | 46.22 | 45.14 |
| DOAS | DOGUS OTOMOTIV | 171.2 | -3.30 | -1.89 % | 164.107.294,00 | 174.50 | 175 | 170.9 |
| DOCO | DO-CO | 11607.5 | 7.50 | 0.06 % | 70.028.275,00 | 11600.00 | 11715 | 11515 |
| DOHOL | DOGAN HOLDING | 20.86 | -0.26 | -1.23 % | 257.025.664,28 | 21.12 | 21.56 | 20.82 |
| ECILC | ECZACIBASI ILAC | 75 | -1.90 | -2.47 % | 781.211.477,25 | 76.90 | 78.25 | 74.5 |
| ENJSA | ENERJISA ENERJI | 106.2 | -1.20 | -1.12 % | 384.870.053,40 | 107.40 | 109.3 | 105.9 |
| ENKAI | ENKA INSAAT | 87.65 | 1.80 | 2.10 % | 1.292.897.751,00 | 85.85 | 87.7 | 85.85 |
| EREGL | EREGLI DEMIR CELIK | 37.38 | -0.86 | -2.25 % | 7.095.562.696,48 | 38.24 | 39.02 | 37.18 |
| ESEN | ESENBOGA ELEKTRIK | 3.47 | 0.08 | 2.36 % | 100.840.619,63 | 3.39 | 3.48 | 3.39 |
| FROTO | FORD OTOSAN | 79.1 | -0.60 | -0.75 % | 1.406.945.392,40 | 79.70 | 80.7 | 78.8 |
| GARAN | GARANTI BANKASI | 131 | 1.40 | 1.08 % | 4.548.468.707,70 | 129.60 | 131.3 | 129.2 |
| GLYHO | GLOBAL YAT. HOLDING | 17.13 | -0.23 | -1.32 % | 45.797.592,88 | 17.36 | 17.39 | 17.05 |
| GWIND | GALATA WIND ENERJI | 22.94 | -0.04 | -0.17 % | 61.608.212,04 | 22.98 | 23.12 | 22.94 |
| HALKB | T. HALK BANKASI | 34.18 | -0.46 | -1.33 % | 1.015.803.117,52 | 34.64 | 34.9 | 34.18 |
| HEKTS | HEKTAS | 2.8 | -0.03 | -1.06 % | 722.273.472,51 | 2.83 | 2.85 | 2.76 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 499997.5 | -20,002.50 | -3.85 % | 2.960.995,00 | 520000.00 | 500000 | 487000 |
| ISCTR | IS BANKASI (C) | 12.53 | 0.02 | 0.16 % | 4.525.549.808,71 | 12.51 | 12.61 | 12.48 |
| ISDMR | ISKENDERUN DEMIR CELIK | 51.1 | 0.20 | 0.39 % | 79.499.556,50 | 50.90 | 51.9 | 50.5 |
| ISFIN | IS FIN.KIR. | 20.68 | -0.02 | -0.10 % | 41.319.613,00 | 20.70 | 21.18 | 20.68 |
| ISGYO | IS GMYO | 26.88 | -0.66 | -2.40 % | 93.884.243,46 | 27.54 | 27.86 | 26.56 |
| ISMEN | IS Y. MEN. DEG. | 33.08 | -0.08 | -0.24 % | 157.931.698,34 | 33.16 | 33.42 | 33 |
| KARSN | KARSAN OTOMOTIV | 10.13 | 0.13 | 1.30 % | 105.343.781,14 | 10.00 | 10.3 | 9.98 |
| KCHOL | KOC HOLDING | 207.2 | 4.80 | 2.37 % | 6.130.046.629,30 | 202.40 | 207.2 | 202.1 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 26.24 | 0.50 | 1.94 % | 42.033.741,42 | 25.74 | 26.36 | 25.7 |
| KLSER | KALESERAMIK | 25.1 | 0.42 | 1.70 % | 92.316.923,22 | 24.68 | 25.82 | 25.08 |
| KMPUR | KIMTEKS POLIURETAN | 21.1 | -0.92 | -4.18 % | 47.377.589,66 | 22.02 | 22.18 | 21 |
| KORDS | KORDSA TEKNIK TEKSTIL | 91.75 | 8.30 | 9.95 % | 585.963.502,60 | 83.45 | 91.75 | 86.25 |
| LOGO | LOGO YAZILIM | 136.5 | 2.10 | 1.56 % | 72.714.620,60 | 134.40 | 136.6 | 134.2 |
| MAGEN | MARGUN ENERJI | 35.62 | 0.92 | 2.65 % | 525.426.562,76 | 34.70 | 36 | 34.36 |
| MAVI | MAVI GIYIM | 38.22 | -0.54 | -1.39 % | 155.563.212,70 | 38.76 | 38.98 | 38.22 |
| MGROS | MIGROS TICARET | 555 | 3.00 | 0.54 % | 3.066.857.652,00 | 552.00 | 563 | 550 |
| MPARK | MLP SAGLIK | 438.25 | 8.25 | 1.92 % | 429.926.998,50 | 430.00 | 439.25 | 424.75 |
| NATEN | NATUREL ENERJI | 5.62 | 0.11 | 2.00 % | 72.693.479,95 | 5.51 | 5.75 | 5.55 |
| NUHCM | NUH CIMENTO | 218.1 | 1.00 | 0.46 % | 6.785.401,60 | 217.10 | 218.9 | 217 |
| OTKAR | OTOKAR | 311.75 | -9.00 | -2.81 % | 150.787.639,00 | 320.75 | 321.75 | 311.75 |
| OYAKC | OYAK CIMENTO | 21.82 | 0.30 | 1.39 % | 436.832.789,34 | 21.52 | 22 | 21.36 |
| PETKM | PETKIM | 19.16 | 0.35 | 1.86 % | 1.498.145.962,53 | 18.81 | 19.4 | 18.83 |
| PGSUS | PEGASUS | 151.7 | -0.50 | -0.33 % | 1.227.008.196,70 | 152.20 | 153.3 | 150.6 |
| POLHO | POLISAN HOLDING | 22.32 | 0.00 | 0.00 % | 60.447.440,16 | 22.32 | 22.68 | 22.24 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.18 | -0.06 | -1.85 % | 111.546.121,14 | 3.24 | 3.29 | 3.15 |
| SAHOL | SABANCI HOLDING | 89.4 | 0.60 | 0.68 % | 4.597.907.544,90 | 88.80 | 90.5 | 88.6 |
| SASA | SASA POLYESTER | 2.39 | -0.06 | -2.45 % | 5.642.045.494,09 | 2.45 | 2.48 | 2.39 |
| SISE | SISE CAM | 41.4 | -0.24 | -0.58 % | 2.361.606.970,10 | 41.64 | 42.58 | 41.32 |
| SKBNK | SEKERBANK | 5.97 | -0.06 | -1.00 % | 326.715.878,34 | 6.03 | 6.05 | 5.97 |
| SOKM | SOK MARKETLER TICARET | 52.7 | -0.05 | -0.09 % | 227.649.386,65 | 52.75 | 53.8 | 52.5 |
| TATGD | TAT GIDA | 18.6 | 0.63 | 3.51 % | 54.829.573,57 | 17.97 | 18.93 | 17.98 |
| TAVHL | TAV HAVALIMANLARI | 276 | -2.75 | -0.99 % | 577.593.798,25 | 278.75 | 282.25 | 276 |
| TCELL | TURKCELL | 104.1 | 1.00 | 0.97 % | 3.677.899.226,70 | 103.10 | 105.4 | 103.2 |
| THYAO | TURK HAVA YOLLARI | 305.25 | -2.75 | -0.89 % | 10.185.675.445,25 | 308.00 | 309.5 | 305.25 |
| TKFEN | TEKFEN HOLDING | 236 | 5.00 | 2.16 % | 2.992.642.327,60 | 231.00 | 243.1 | 228 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 17.95 | 1.63 | 9.99 % | 140.376.878,46 | 16.32 | 17.95 | 16.21 |
| TOASO | TOFAS OTO. FAB. | 268.5 | -1.25 | -0.46 % | 1.020.033.521,25 | 269.75 | 275 | 265 |
| TSKB | T.S.K.B. | 11 | 0.05 | 0.46 % | 102.414.595,01 | 10.95 | 11.09 | 10.95 |
| TTKOM | TURK TELEKOM | 54.5 | -0.45 | -0.82 % | 1.976.987.106,35 | 54.95 | 55.5 | 54.3 |
| TTRAK | TURK TRAKTOR | 414 | 3.00 | 0.73 % | 48.076.721,00 | 411.00 | 415.75 | 407 |
| TUPRS | TUPRAS | 361.75 | 15.75 | 4.55 % | 12.392.781.881,00 | 346.00 | 364.5 | 345.75 |
| TURSG | TURKIYE SIGORTA | 6.28 | 0.06 | 0.96 % | 260.001.990,49 | 6.22 | 6.33 | 6.22 |
| ULKER | ULKER BISKUVI | 90.7 | 2.70 | 3.07 % | 646.125.014,50 | 88.00 | 90.85 | 87.95 |
| VAKBN | VAKIFLAR BANKASI | 30.76 | -0.28 | -0.90 % | 800.911.714,20 | 31.04 | 31.36 | 30.62 |
| VESBE | VESTEL BEYAZ ESYA | 5.58 | -0.04 | -0.71 % | 25.038.319,44 | 5.62 | 5.65 | 5.58 |
| VESTL | VESTEL | 22.24 | -0.42 | -1.85 % | 77.745.573,32 | 22.66 | 22.78 | 22.24 |
| VKGYO | VAKIF GMYO | 1.95 | -0.01 | -0.51 % | 15.068.332,18 | 1.96 | 1.97 | 1.95 |
| YKBNK | YAPI VE KREDI BANK. | 35.42 | -0.12 | -0.34 % | 4.610.991.868,66 | 35.54 | 35.82 | 35.12 |
| YUNSA | YUNSA | 9.13 | 0.08 | 0.88 % | 35.836.721,48 | 9.05 | 9.22 | 9.01 |
| ZOREN | ZORLU ENERJI | 2.28 | 0.01 | 0.44 % | 66.968.058,64 | 2.27 | 2.31 | 2.27 |
Borsa İstanbul Endeksleri
...
...
...
...
...