XUSRD BIST SÜRDÜRÜLEBİLİRLİK

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
17311.19
En Düşük
17228.97
En Yüksek
17381.38
Önceki Kapanış
17380.77
Hacim(TL)
47,216,900,000

XUSRD BIST SÜRDÜRÜLEBİLİRLİK HİSSELERİ

INDEXIST:XUSRD

BIST100 -- --%
BIST30 -- --%
USD Paritesi -- --%
Gram Altın -- --%
Gram Gümüş -- --%
Petrol -- --%
Hisse Kodu Hisse Adı Son Fiyat Değişim Değişim Yüzde % Günlük Hacim Kapanış En Yüksek En Düşük
AEFES ANADOLU EFES 17.52 0.01 0.06 % 314.023.104,14 17.51 17.71 17.3
AGESA AGESA HAYAT EMEKLILIK 228.2 6.80 3.07 % 48.996.634,30 221.40 228.2 219.5
AGHOL ANADOLU GRUBU HOLDING 29.32 0.32 1.10 % 35.933.199,00 29.00 29.32 28.66
AKBNK AKBANK 73.6 -2.10 -2.77 % 2.848.660.320,20 75.70 75.5 73.35
AKCNS AKCANSA 199.2 -2.20 -1.09 % 27.659.697,80 201.40 201.4 198.8
AKENR AKENERJI 9.7 0.03 0.31 % 13.303.045,90 9.67 9.71 9.6
AKFGY AKFEN GMYO 2.89 0.00 0.00 % 8.295.181,39 2.89 2.89 2.86
AKGRT AKSIGORTA 8.03 0.09 1.13 % 23.789.165,78 7.94 8.09 7.9
AKSA AKSA 11.1 -0.01 -0.09 % 51.215.768,72 11.11 11.17 11
AKSEN AKSA ENERJI 77.95 -0.05 -0.06 % 203.379.554,20 78.00 78.8 77
AKSGY AKIS GMYO 8.8 0.04 0.46 % 7.058.839,87 8.76 8.8 8.69
ALARK ALARKO HOLDING 89.7 -0.30 -0.33 % 227.021.031,45 90.00 90.7 89.1
ALBRK ALBARAKA TURK 8.12 -0.11 -1.34 % 58.597.694,95 8.23 8.24 8.12
ANHYT ANADOLU HAYAT EMEK. 124.1 6.00 5.08 % 289.966.259,40 118.10 125.7 116.6
ANSGR ANADOLU SIGORTA 28.94 1.40 5.08 % 146.162.483,12 27.54 28.94 27.38
ARCLK ARCELIK 117 4.00 3.54 % 170.036.387,40 113.00 117 112.7
ASELS ASELSAN 338.75 -10.00 -2.87 % 4.341.241.450,25 348.75 351.5 338.75
ASUZU ANADOLU ISUZU 66.3 -0.10 -0.15 % 9.842.731,65 66.40 66.7 65.5
AYDEM AYDEM ENERJI 26.82 0.50 1.90 % 31.890.935,82 26.32 27.12 26.04
AYGAZ AYGAZ 250.25 10.05 4.18 % 239.878.733,95 240.20 250.25 241
BESLR BESLER GIDA 13.7 -0.12 -0.87 % 22.342.390,24 13.82 13.85 13.64
BIMAS BIM MAGAZALAR 692 17.00 2.52 % 1.766.682.351,00 675.00 692 663
BIOEN BIOTREND CEVRE VE ENERJI 17.03 -0.12 -0.70 % 12.401.172,01 17.15 17.32 16.97
BIZIM BIZIM MAGAZALARI 27.2 0.06 0.22 % 1.692.589,34 27.14 27.34 27.04
BRISA BRISA 84.8 -0.80 -0.93 % 2.356.714,05 85.60 85.55 84.3
BSOKE BATISOKE CIMENTO 32.98 -0.22 -0.66 % 67.365.087,86 33.20 33.5 32.98
BTCIM BATI CIMENTO 6.8 -0.07 -1.02 % 304.744.102,38 6.87 6.95 6.66
CCOLA COCA COLA ICECEK 71.5 0.15 0.21 % 289.939.964,70 71.35 72.45 69.6
CIMSA CIMSA 49.9 1.30 2.67 % 92.944.793,88 48.60 49.9 48
DOAS DOGUS OTOMOTIV 206.5 10.50 5.36 % 324.033.223,10 196.00 206.5 195.4
DOCO DO-CO 8702.5 -467.50 -5.10 % 71.002.145,00 9170.00 9010 8650
DOHOL DOGAN HOLDING 20.9 -0.16 -0.76 % 42.050.993,44 21.06 21.06 20.76
ENJSA ENERJISA ENERJI 124.6 5.40 4.53 % 406.201.564,50 119.20 124.6 118.6
ENKAI ENKA INSAAT 92.95 -3.25 -3.38 % 487.873.688,90 96.20 96.05 92.95
EREGL EREGLI DEMIR CELIK 27.9 -0.38 -1.34 % 833.262.032,30 28.28 28.22 27.9
ESEN ESENBOGA ELEKTRIK 3.99 0.04 1.01 % 42.604.441,49 3.95 4 3.91
FROTO FORD OTOSAN 109.8 4.10 3.88 % 622.449.203,40 105.70 109.8 104.5
GARAN GARANTI BANKASI 135.1 -0.70 -0.52 % 1.739.682.497,20 135.80 136.3 134.1
GLYHO GLOBAL YAT. HOLDING 14.4 0.00 0.00 % 31.406.288,76 14.40 14.63 14.26
GRSEL GUR-SEL TURIZM TASIMACILIK 324 -8.00 -2.41 % 163.154.159,50 332.00 332 315.75
GWIND GALATA WIND ENERJI 25.92 0.06 0.23 % 55.635.063,76 25.86 26.34 25.7
HALKB T. HALK BANKASI 38.74 -0.72 -1.82 % 543.977.029,94 39.46 39.22 38.72
HEKTS HEKTAS 2.93 -0.04 -1.35 % 153.471.784,42 2.97 2.98 2.91
ISATR IS BANKASI (A) 4950000 0.00 0.00 % --- 4950000.00 4950000 4950000
ISBTR IS BANKASI (B) 425000 0.00 0.00 % 1.275.000,00 425000.00 425000 425000
ISCTR IS BANKASI (C) 13.95 -0.23 -1.62 % 2.706.494.488,00 14.18 14.2 13.95
ISDMR ISKENDERUN DEMIR CELIK 42.3 0.10 0.24 % 49.389.632,62 42.20 42.54 41.84
ISFIN IS FIN.KIR. 19.86 0.36 1.85 % 34.177.488,11 19.50 20.14 19.37
ISGYO IS GMYO 21 -0.20 -0.94 % 56.202.222,56 21.20 21.28 20.66
ISMEN IS Y. MEN. DEG. 46.44 1.68 3.75 % 667.034.616,56 44.76 46.44 43.9
KCHOL KOC HOLDING 194.5 4.80 2.53 % 2.675.173.584,90 189.70 194.5 188.3
KLKIM KALEKIM KIMYEVI MADDELER 39.64 -0.40 -1.00 % 42.076.095,24 40.04 40.04 39.1
KLSER KALESERAMIK 26.9 1.36 5.32 % 99.615.968,12 25.54 27.64 25.82
KMPUR KIMTEKS POLIURETAN 17.64 0.91 5.44 % 42.834.702,90 16.73 17.64 16.28
KONTR KONTROLMATIK TEKNOLOJI 9.24 0.24 2.67 % 161.657.430,03 9.00 9.24 8.79
KORDS KORDSA TEKNIK TEKSTIL 57.55 0.25 0.44 % 32.195.528,05 57.30 57.85 56.35
LOGO LOGO YAZILIM 135 -0.60 -0.44 % 41.642.300,10 135.60 135.6 133.7
MAGEN MARGUN ENERJI 49.58 0.36 0.73 % 85.261.231,08 49.22 49.58 48.52
MAVI MAVI GIYIM 44.12 -0.28 -0.63 % 116.061.152,82 44.40 44.54 43.44
MGROS MIGROS TICARET 584 -8.50 -1.43 % 754.754.189,50 592.50 591 581
MPARK MLP SAGLIK 430 1.00 0.23 % 261.651.173,25 429.00 434.75 424
NATEN NATUREL ENERJI 7.19 -0.07 -0.96 % 10.178.974,70 7.26 7.33 7.11
NUHCM NUH CIMENTO 261.5 -4.00 -1.51 % 278.805.703,30 265.50 265.5 240.5
OTKAR OTOKAR 389 12.25 3.25 % 313.968.118,25 376.75 392.25 376.75
OYAKC OYAK CIMENTO 23.4 0.24 1.04 % 168.542.697,16 23.16 23.4 22.7
PETKM PETKIM 20.32 0.08 0.40 % 1.029.005.598,14 20.24 20.82 20.16
PGSUS PEGASUS 177.5 -1.00 -0.56 % 574.406.815,90 178.50 177.8 176.5
POLHO POLISAN HOLDING 22.28 0.12 0.54 % 28.040.445,84 22.16 22.42 21.96
QUAGR QUA GRANITE HAYAL YAPI 3.12 0.06 1.96 % 126.471.870,26 3.06 3.13 3.02
SAHOL SABANCI HOLDING 92.55 -0.65 -0.70 % 945.629.758,65 93.20 93.1 92.05
SASA SASA POLYESTER 2.42 0.01 0.41 % 1.093.452.856,12 2.41 2.45 2.4
SISE SISE CAM 44.26 0.44 1.00 % 3.352.066.694,72 43.82 47.08 43.46
SKBNK SEKERBANK 10.64 -0.19 -1.75 % 110.089.745,90 10.83 10.82 10.62
SMRTG SMART GUNES ENERJISI TEK. 7.54 0.35 4.87 % 95.809.867,41 7.19 7.54 7.12
SOKM SOK MARKETLER TICARET 52.6 -0.70 -1.31 % 130.789.629,50 53.30 54.9 51.8
TATGD TAT GIDA 16.32 -0.29 -1.75 % 20.434.679,34 16.61 16.7 15.95
TAVHL TAV HAVALIMANLARI 286 -6.50 -2.22 % 143.094.612,00 292.50 291.75 286
TCELL TURKCELL 106.6 -1.90 -1.75 % 718.894.158,00 108.50 107.8 106.4
THYAO TURK HAVA YOLLARI 289.5 -1.25 -0.43 % 3.346.042.208,75 290.75 291.5 287.75
TKFEN TEKFEN HOLDING 79.45 -1.35 -1.67 % 128.505.498,90 80.80 81.3 78.9
TKNSA TEKNOSA IC VE DIS TICARET 22.16 0.12 0.54 % 55.832.151,32 22.04 22.4 21.82
TOASO TOFAS OTO. FAB. 310.25 1.75 0.57 % 519.287.985,25 308.50 311 301.5
TSKB T.S.K.B. 12.38 0.00 0.00 % 67.609.705,76 12.38 12.68 12.23
TTKOM TURK TELEKOM 59.15 -0.10 -0.17 % 211.960.384,35 59.25 59.65 58.7
TTRAK TURK TRAKTOR 458.75 0.75 0.16 % 33.848.587,00 458.00 458.75 452.75
TUPRS TUPRAS 253.25 -1.50 -0.59 % 6.017.106.324,25 254.75 263.5 253.25
TURSG TURKIYE SIGORTA 13.54 -0.09 -0.66 % 208.497.647,80 13.63 13.79 13.03
ULKER ULKER BISKUVI 112.5 0.30 0.27 % 286.805.074,60 112.20 112.5 110.1
VAKBN VAKIFLAR BANKASI 32.28 -0.16 -0.49 % 208.104.665,10 32.44 32.28 31.82
VESBE VESTEL BEYAZ ESYA 7.12 -0.19 -2.60 % 31.109.898,98 7.31 7.34 7.12
VESTL VESTEL 29.02 0.16 0.55 % 29.520.001,26 28.86 29.2 28.52
VKGYO VAKIF GMYO 2.72 -0.02 -0.73 % 9.177.705,28 2.74 2.74 2.71
YKBNK YAPI VE KREDI BANK. 34.78 -0.66 -1.86 % 1.827.986.558,30 35.44 35.34 34.78
YUNSA YUNSA 8.21 -0.11 -1.32 % 27.372.954,77 8.32 8.33 8.21
ZOREN ZORLU ENERJI 2.9 0.00 0.00 % 32.021.443,82 2.90 2.91 2.88
Borsa İstanbul Endeksleri
...
...
...
...
...