XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
17973.46
En Düşük
17897.00
En Yüksek
18279.59
Önceki Kapanış
18129.32
Hacim(TL)
118,711,200,000
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 | 20.96 | -0.58 | -2.69 % | 708.077.365,16 | 21.54 | 22 | 20.94 |
| AGESA | AGESA HAYAT EMEKLILIK | 239.2 | 1.70 | 0.72 % | 31.056.630,20 | 237.50 | 241.6 | 235.2 |
| AGHOL | ANADOLU GRUBU HOLDING | 33.9 | -0.60 | -1.74 % | 123.099.760,84 | 34.50 | 35.4 | 33.06 |
| AKBNK | AKBANK | 67.6 | 0.55 | 0.82 % | 8.847.788.260,60 | 67.05 | 68.3 | 66.8 |
| AKCNS | AKCANSA | 236.2 | -0.80 | -0.34 % | 73.946.646,50 | 237.00 | 239.9 | 234.1 |
| AKENR | AKENERJI | 10.56 | -0.29 | -2.67 % | 56.337.785,85 | 10.85 | 10.95 | 10.52 |
| AKFGY | AKFEN GMYO | 2.75 | -0.03 | -1.08 % | 48.637.100,82 | 2.78 | 2.81 | 2.74 |
| AKGRT | AKSIGORTA | 7.05 | -0.03 | -0.42 % | 37.003.438,40 | 7.08 | 7.12 | 7.03 |
| AKSA | AKSA | 12.05 | 0.04 | 0.33 % | 351.225.534,94 | 12.01 | 12.23 | 11.81 |
| AKSEN | AKSA ENERJI | 105.8 | 1.40 | 1.34 % | 938.416.954,70 | 104.40 | 108.7 | 101 |
| AKSGY | AKIS GMYO | 9.36 | -0.17 | -1.78 % | 24.419.096,86 | 9.53 | 9.56 | 9.29 |
| ALARK | ALARKO HOLDING | 105.6 | -1.50 | -1.40 % | 241.511.810,40 | 107.10 | 108.5 | 105 |
| ALBRK | ALBARAKA TURK | 8.06 | -0.11 | -1.35 % | 61.995.587,53 | 8.17 | 8.23 | 8.03 |
| ANHYT | ANADOLU HAYAT EMEK. | 105.9 | 1.90 | 1.83 % | 96.911.325,00 | 104.00 | 105.9 | 102.6 |
| ANSGR | ANADOLU SIGORTA | 26.84 | -0.30 | -1.11 % | 105.215.649,44 | 27.14 | 27.26 | 26.4 |
| ARCLK | ARCELIK | 99 | 0.00 | 0.00 % | 96.974.653,45 | 99.00 | 99.65 | 98.25 |
| ASELS | ASELSAN | 380.25 | 4.00 | 1.06 % | 16.406.279.040,75 | 376.25 | 391.25 | 371.5 |
| ASUZU | ANADOLU ISUZU | 52.6 | -1.50 | -2.77 % | 21.026.729,60 | 54.10 | 54.4 | 52.35 |
| AYDEM | AYDEM ENERJI | 25.4 | -1.04 | -3.93 % | 65.744.038,74 | 26.44 | 26.46 | 25.4 |
| AYGAZ | AYGAZ | 270.25 | -16.50 | -5.75 % | 418.081.486,75 | 286.75 | 287 | 270.25 |
| BESLR | BESLER GIDA | 13.4 | 0.27 | 2.06 % | 58.316.445,41 | 13.13 | 13.5 | 13.1 |
| BIMAS | BIM MAGAZALAR | 380.25 | -10.25 | -2.62 % | 3.651.832.161,00 | 390.50 | 393.25 | 380.25 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 16.81 | -0.17 | -1.00 % | 58.662.914,63 | 16.98 | 17.3 | 16.81 |
| BIZIM | BIZIM MAGAZALARI | 25 | -0.20 | -0.79 % | 3.439.894,26 | 25.20 | 25.4 | 24.94 |
| BRISA | BRISA | 81.2 | -1.05 | -1.28 % | 9.993.769,45 | 82.25 | 82.25 | 80.4 |
| BSOKE | BATICIM CIMENTO | 34.76 | -0.20 | -0.57 % | 116.462.412,18 | 34.96 | 35.14 | 34.04 |
| BTCIM | BATICIM BATI ANADOLU | 5.28 | 0.08 | 1.54 % | 1.867.469.168,49 | 5.20 | 5.43 | 5.07 |
| CCOLA | COCA COLA ICECEK | 91.15 | 0.05 | 0.05 % | 332.609.518,55 | 91.10 | 91.7 | 89.6 |
| CIMSA | CIMSA | 49.64 | -0.51 | -1.02 % | 431.181.527,01 | 50.15 | 50.15 | 48.68 |
| DOAS | DOGUS OTOMOTIV | 186.3 | 0.40 | 0.22 % | 116.380.237,00 | 185.90 | 187.3 | 185.1 |
| DOCO | DO-CO | 10835 | 27.50 | 0.25 % | 31.500.817,50 | 10807.50 | 10972.5 | 10750 |
| DOHOL | DOGAN HOLDING | 21.18 | -0.22 | -1.03 % | 288.574.598,66 | 21.40 | 21.78 | 20.7 |
| ECILC | ECZACIBASI ILAC | 71.05 | -1.55 | -2.13 % | 172.636.444,05 | 72.60 | 73.5 | 71.05 |
| ENJSA | ENERJISA ENERJI | 105.4 | -3.00 | -2.77 % | 371.883.369,10 | 108.40 | 109 | 104.6 |
| ENKAI | ENKA INSAAT | 88.8 | -1.15 | -1.28 % | 743.315.611,95 | 89.95 | 90.35 | 88.25 |
| EREGL | EREGLI DEMIR CELIK | 43.28 | -0.92 | -2.08 % | 6.246.595.064,56 | 44.20 | 44.7 | 42.84 |
| ESEN | ESENBOGA ELEKTRIK | 3.53 | 0.01 | 0.28 % | 85.149.351,97 | 3.52 | 3.59 | 3.52 |
| FROTO | FORD OTOSAN | 79 | -0.40 | -0.50 % | 1.567.653.518,90 | 79.40 | 79.65 | 78.45 |
| GARAN | GARANTI BANKASI | 126 | 1.00 | 0.80 % | 2.553.134.042,40 | 125.00 | 126.7 | 124.9 |
| GLYHO | GLOBAL YAT. HOLDING | 16.91 | -0.65 | -3.70 % | 73.577.661,79 | 17.56 | 17.55 | 16.83 |
| GWIND | GALATA WIND ENERJI | 25.38 | -0.46 | -1.78 % | 158.933.016,38 | 25.84 | 25.8 | 24.9 |
| HALKB | T. HALK BANKASI | 35.98 | -0.46 | -1.26 % | 1.527.659.599,80 | 36.44 | 36.78 | 35.78 |
| HEKTS | HEKTAS | 2.99 | -0.12 | -3.86 % | 1.355.578.180,16 | 3.11 | 3.13 | 2.97 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 498992.5 | -1,007.50 | -0.20 % | 1.497.987,50 | 500000.00 | 499997.5 | 498992.5 |
| ISCTR | IS BANKASI (C) | 12.92 | -0.08 | -0.62 % | 6.802.432.012,81 | 13.00 | 13.18 | 12.87 |
| ISDMR | ISKENDERUN DEMIR CELIK | 55.55 | -1.10 | -1.94 % | 83.015.791,45 | 56.65 | 57 | 54.65 |
| ISFIN | IS FIN.KIR. | 19.44 | 0.03 | 0.15 % | 50.121.725,16 | 19.41 | 19.59 | 19.1 |
| ISGYO | IS GMYO | 25.06 | -0.74 | -2.87 % | 95.380.260,90 | 25.80 | 26.14 | 24.74 |
| ISMEN | IS Y. MEN. DEG. | 36.3 | 0.28 | 0.78 % | 137.470.160,72 | 36.02 | 36.3 | 35.68 |
| KARSN | KARSAN OTOMOTIV | 10.89 | -0.04 | -0.37 % | 99.521.288,12 | 10.93 | 11.11 | 10.77 |
| KCHOL | KOC HOLDING | 197.6 | -0.60 | -0.30 % | 2.099.865.082,70 | 198.20 | 199.5 | 195.2 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 26.94 | 0.22 | 0.82 % | 35.687.493,48 | 26.72 | 27.1 | 26.5 |
| KLSER | KALESERAMIK | 25.66 | -0.30 | -1.16 % | 21.901.617,56 | 25.96 | 26.1 | 25.56 |
| KMPUR | KIMTEKS POLIURETAN | 21.78 | 1.56 | 7.72 % | 148.130.469,71 | 20.22 | 22.2 | 19.9 |
| KORDS | KORDSA TEKNIK TEKSTIL | 70 | -1.55 | -2.17 % | 125.732.475,15 | 71.55 | 72.25 | 70 |
| LOGO | LOGO YAZILIM | 133.6 | -0.90 | -0.67 % | 54.659.798,30 | 134.50 | 135 | 132.5 |
| MAGEN | MARGUN ENERJI | 40.5 | -0.56 | -1.36 % | 616.125.871,00 | 41.06 | 41.54 | 40.08 |
| MAVI | MAVI GIYIM | 38.48 | -1.48 | -3.70 % | 121.860.536,00 | 39.96 | 39.9 | 38.46 |
| MGROS | MIGROS TICARET | 623 | -7.50 | -1.19 % | 915.341.924,00 | 630.50 | 636 | 619.5 |
| MPARK | MLP SAGLIK | 402.25 | -7.75 | -1.89 % | 326.623.053,75 | 410.00 | 412.25 | 398.5 |
| NATEN | NATUREL ENERJI | 6.38 | -0.03 | -0.47 % | 26.761.149,73 | 6.41 | 6.48 | 6.3 |
| NUHCM | NUH CIMENTO | 218 | -1.00 | -0.46 % | 7.629.736,30 | 219.00 | 219.9 | 217 |
| OTKAR | OTOKAR | 327 | -6.00 | -1.80 % | 207.996.041,75 | 333.00 | 342 | 324 |
| OYAKC | OYAK CIMENTO | 21.3 | 0.48 | 2.31 % | 522.547.769,30 | 20.82 | 21.64 | 20.44 |
| PETKM | PETKIM | 22.02 | -0.54 | -2.39 % | 1.628.723.717,70 | 22.56 | 22.9 | 21.92 |
| PGSUS | PEGASUS | 161.6 | 1.20 | 0.75 % | 1.577.006.623,80 | 160.40 | 163 | 159.9 |
| POLHO | POLISAN HOLDING | 21.42 | -0.74 | -3.34 % | 56.724.610,50 | 22.16 | 22.3 | 21.4 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.92 | 0.03 | 0.77 % | 287.047.972,26 | 3.89 | 3.96 | 3.81 |
| SAHOL | SABANCI HOLDING | 87.1 | -0.85 | -0.97 % | 2.392.079.093,50 | 87.95 | 88.8 | 86.6 |
| SASA | SASA POLYESTER | 2.69 | 0.04 | 1.51 % | 10.074.041.915,49 | 2.65 | 2.72 | 2.59 |
| SISE | SISE CAM | 43.42 | -0.26 | -0.60 % | 1.740.503.177,10 | 43.68 | 44.02 | 42.96 |
| SKBNK | SEKERBANK | 11.76 | -1.30 | -9.95 % | 39.650.204,16 | 13.06 | 11.76 | 11.76 |
| SOKM | SOK MARKETLER TICARET | 53.1 | -1.80 | -3.28 % | 229.851.773,55 | 54.90 | 55.5 | 53.05 |
| TATGD | TAT GIDA | 19.51 | -0.25 | -1.27 % | 102.960.290,42 | 19.76 | 19.97 | 19.14 |
| TAVHL | TAV HAVALIMANLARI | 259.5 | 0.25 | 0.10 % | 859.537.919,50 | 259.25 | 262 | 256.25 |
| TCELL | TURKCELL | 103.7 | -1.30 | -1.24 % | 3.752.047.770,90 | 105.00 | 105.4 | 102.1 |
| THYAO | TURK HAVA YOLLARI | 312 | -0.75 | -0.24 % | 7.342.997.487,50 | 312.75 | 315.5 | 311.25 |
| TKFEN | TEKFEN HOLDING | 150 | 4.10 | 2.81 % | 605.548.542,40 | 145.90 | 151 | 145.1 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 17.5 | -0.28 | -1.57 % | 38.612.509,90 | 17.78 | 17.88 | 17.37 |
| TOASO | TOFAS OTO. FAB. | 281 | -5.25 | -1.83 % | 1.050.382.716,00 | 286.25 | 287.25 | 278.5 |
| TSKB | T.S.K.B. | 11.43 | 0.15 | 1.33 % | 162.273.860,30 | 11.28 | 11.47 | 11.27 |
| TTKOM | TURK TELEKOM | 54 | -1.65 | -2.96 % | 2.875.420.268,00 | 55.65 | 55.95 | 53.15 |
| TTRAK | TURK TRAKTOR | 411.5 | -0.75 | -0.18 % | 42.198.353,25 | 412.25 | 414 | 407.5 |
| TUPRS | TUPRAS | 304.25 | -10.25 | -3.26 % | 8.795.204.413,25 | 314.50 | 314.25 | 303 |
| TURSG | TURKIYE SIGORTA | 6.62 | -0.05 | -0.75 % | 259.629.945,31 | 6.67 | 6.71 | 6.56 |
| ULKER | ULKER BISKUVI | 92.05 | -2.30 | -2.44 % | 563.674.360,75 | 94.35 | 94.75 | 91.95 |
| VAKBN | VAKIFLAR BANKASI | 30.24 | -0.20 | -0.66 % | 753.670.012,20 | 30.44 | 30.72 | 30.04 |
| VESBE | VESTEL BEYAZ ESYA | 6.12 | 0.02 | 0.33 % | 98.738.137,04 | 6.10 | 6.25 | 6.06 |
| VESTL | VESTEL | 24.42 | 0.08 | 0.33 % | 253.493.906,98 | 24.34 | 25.32 | 24.1 |
| VKGYO | VAKIF GMYO | 2.64 | -0.03 | -1.12 % | 21.754.400,24 | 2.67 | 2.67 | 2.62 |
| YKBNK | YAPI VE KREDI BANK. | 33.36 | 0.10 | 0.30 % | 9.399.279.690,26 | 33.26 | 33.86 | 33.06 |
| YUNSA | YUNSA | 8.86 | -0.19 | -2.10 % | 27.190.361,63 | 9.05 | 9.1 | 8.82 |
| ZOREN | ZORLU ENERJI | 2.54 | -0.03 | -1.17 % | 117.885.772,41 | 2.57 | 2.58 | 2.53 |
Borsa İstanbul Endeksleri
...
...
...
...
...