XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
17988.57
En Düşük
17916.07
En Yüksek
18161.72
Önceki Kapanış
17954.55
Hacim(TL)
74,414,740,000
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 | 18.83 | 0.14 | 0.75 % | 514.102.143,41 | 18.69 | 18.94 | 18.49 |
| AGESA | AGESA HAYAT EMEKLILIK | 232.5 | 1.10 | 0.48 % | 18.689.566,50 | 231.40 | 234 | 231.3 |
| AGHOL | ANADOLU GRUBU HOLDING | 34 | -0.10 | -0.29 % | 62.058.874,74 | 34.10 | 34.56 | 33.64 |
| AKBNK | AKBANK | 70.9 | 0.25 | 0.35 % | 5.699.772.430,20 | 70.65 | 71.85 | 70.4 |
| AKCNS | AKCANSA | 212.2 | 0.50 | 0.24 % | 183.427.314,80 | 211.70 | 216.9 | 210.2 |
| AKENR | AKENERJI | 8.8 | 0.05 | 0.57 % | 23.439.232,06 | 8.75 | 8.92 | 8.66 |
| AKFGY | AKFEN GMYO | 2.45 | 0.01 | 0.41 % | 50.383.399,74 | 2.44 | 2.48 | 2.42 |
| AKGRT | AKSIGORTA | 5.33 | 0.01 | 0.19 % | 39.942.859,64 | 5.32 | 5.37 | 5.27 |
| AKSA | AKSA | 10.81 | 0.15 | 1.41 % | 69.939.516,42 | 10.66 | 10.89 | 10.68 |
| AKSEN | AKSA ENERJI | 72 | 3.00 | 4.35 % | 456.475.211,40 | 69.00 | 72.45 | 68.6 |
| AKSGY | AKIS GMYO | 9.41 | -0.06 | -0.63 % | 84.609.070,26 | 9.47 | 9.62 | 9.33 |
| ALARK | ALARKO HOLDING | 107 | 2.00 | 1.90 % | 337.642.047,20 | 105.00 | 107.6 | 104.8 |
| ALBRK | ALBARAKA TURK | 8.41 | 0.06 | 0.72 % | 41.467.741,88 | 8.35 | 8.49 | 8.34 |
| ANHYT | ANADOLU HAYAT EMEK. | 99.75 | -0.75 | -0.75 % | 68.985.175,55 | 100.50 | 101.6 | 99.3 |
| ANSGR | ANADOLU SIGORTA | 24.84 | -0.28 | -1.11 % | 42.270.655,50 | 25.12 | 25.4 | 24.84 |
| ARCLK | ARCELIK | 85.8 | -0.65 | -0.75 % | 80.903.543,05 | 86.45 | 87.35 | 85.15 |
| ASELS | ASELSAN | 372.25 | 4.50 | 1.22 % | 6.710.552.140,75 | 367.75 | 374.5 | 368.25 |
| ASUZU | ANADOLU ISUZU | 44.16 | -0.14 | -0.32 % | 5.378.536,48 | 44.30 | 44.6 | 43.68 |
| AYDEM | AYDEM ENERJI | 24.38 | 0.86 | 3.66 % | 32.298.853,56 | 23.52 | 24.38 | 23.7 |
| AYGAZ | AYGAZ | 299.25 | -6.25 | -2.05 % | 119.970.988,50 | 305.50 | 307.25 | 297.75 |
| BESLR | BESLER GIDA | 11.59 | -0.01 | -0.09 % | 18.334.515,37 | 11.60 | 11.73 | 11.48 |
| BIMAS | BIM MAGAZALAR | 424.75 | 2.00 | 0.47 % | 2.621.215.715,25 | 422.75 | 430.5 | 422 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 10.2 | 0.19 | 1.90 % | 75.901.889,27 | 10.01 | 10.42 | 9.84 |
| BIZIM | BIZIM MAGAZALARI | 20.44 | -0.16 | -0.78 % | 1.757.454,94 | 20.60 | 20.8 | 20.28 |
| BRISA | BRISA | 72.4 | 1.05 | 1.47 % | 6.962.484,90 | 71.35 | 72.65 | 71.65 |
| BSOKE | BATICIM CIMENTO | 8.98 | -0.42 | -4.47 % | 368.240.452,57 | 9.40 | 9.6 | 8.46 |
| BTCIM | BATICIM BATI ANADOLU | 2.29 | 0.01 | 0.44 % | 579.124.202,74 | 2.28 | 2.37 | 2.23 |
| CCOLA | COCA COLA ICECEK | 77.9 | 0.90 | 1.17 % | 403.554.400,35 | 77.00 | 77.9 | 75.75 |
| CIMSA | CIMSA | 42.8 | 0.50 | 1.18 % | 179.856.411,08 | 42.30 | 43.14 | 42.34 |
| DOAS | DOGUS OTOMOTIV | 154.6 | -0.80 | -0.51 % | 50.183.898,30 | 155.40 | 156.4 | 154.2 |
| DOCO | DO-CO | 10640 | 265.00 | 2.55 % | 34.505.837,50 | 10375.00 | 10640 | 10400 |
| DOHOL | DOGAN HOLDING | 20.14 | 0.06 | 0.30 % | 142.892.198,61 | 20.08 | 20.34 | 19.94 |
| ECILC | ECZACIBASI ILAC | 68.5 | 5.90 | 9.42 % | 611.314.708,95 | 62.60 | 68.8 | 63.1 |
| ENJSA | ENERJISA ENERJI | 107.3 | 1.40 | 1.32 % | 192.472.661,60 | 105.90 | 107.9 | 106.2 |
| ENKAI | ENKA INSAAT | 86.45 | 0.05 | 0.06 % | 384.449.237,95 | 86.40 | 87.65 | 86.45 |
| EREGL | EREGLI DEMIR CELIK | 37.74 | -0.20 | -0.53 % | 2.562.013.342,74 | 37.94 | 38.44 | 37.5 |
| ESEN | ESENBOGA ELEKTRIK | 2.7 | 0.00 | 0.00 % | 34.698.010,95 | 2.70 | 2.74 | 2.68 |
| FROTO | FORD OTOSAN | 76.8 | -0.60 | -0.78 % | 1.066.597.561,50 | 77.40 | 78.15 | 76.75 |
| GARAN | GARANTI BANKASI | 129.8 | 0.40 | 0.31 % | 2.321.977.959,70 | 129.40 | 131.4 | 129.5 |
| GLYHO | GLOBAL YAT. HOLDING | 15.62 | -0.03 | -0.19 % | 79.921.504,34 | 15.65 | 15.85 | 15.06 |
| GWIND | GALATA WIND ENERJI | 21.02 | 0.42 | 2.04 % | 33.028.859,56 | 20.60 | 21.16 | 20.62 |
| HALKB | T. HALK BANKASI | 44.9 | -0.30 | -0.66 % | 551.464.678,04 | 45.20 | 45.96 | 44.7 |
| HEKTS | HEKTAS | 2.18 | 0.02 | 0.93 % | 438.857.697,21 | 2.16 | 2.21 | 2.15 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 439997.5 | -6,490.00 | -1.45 % | 885.995,00 | 446487.50 | 445997.5 | 439997.5 |
| ISCTR | IS BANKASI (C) | 13.07 | -0.13 | -0.98 % | 5.100.324.520,24 | 13.20 | 13.36 | 13.05 |
| ISDMR | ISKENDERUN DEMIR CELIK | 63.45 | 1.00 | 1.60 % | 105.923.889,90 | 62.45 | 64.65 | 61.3 |
| ISFIN | IS FIN.KIR. | 18 | -0.23 | -1.26 % | 24.733.407,91 | 18.23 | 18.37 | 18 |
| ISGYO | IS GMYO | 23.76 | -0.08 | -0.34 % | 13.171.149,16 | 23.84 | 24.06 | 23.3 |
| ISMEN | IS Y. MEN. DEG. | 31.72 | -0.58 | -1.80 % | 222.784.269,38 | 32.30 | 32.7 | 31.72 |
| KARSN | KARSAN OTOMOTIV | 9.37 | 0.03 | 0.32 % | 134.471.661,64 | 9.34 | 9.43 | 9.11 |
| KCHOL | KOC HOLDING | 216.5 | 0.50 | 0.23 % | 2.964.275.630,50 | 216.00 | 219.6 | 215.4 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 22.94 | -0.08 | -0.35 % | 24.455.773,22 | 23.02 | 23.2 | 22.68 |
| KLSER | KALESERAMIK | 19.86 | 0.17 | 0.86 % | 9.221.490,30 | 19.69 | 19.93 | 19.69 |
| KMPUR | KIMTEKS POLIURETAN | 15.19 | -0.86 | -5.36 % | 109.627.240,38 | 16.05 | 16.4 | 14.45 |
| KORDS | KORDSA TEKNIK TEKSTIL | 3.07 | 0.08 | 2.68 % | 43.832.103,77 | 2.99 | 3.1 | 3 |
| LOGO | LOGO YAZILIM | 140 | 0.20 | 0.14 % | 42.830.610,80 | 139.80 | 142.9 | 139 |
| MAGEN | MARGUN ENERJI | 16.11 | -1.79 | -10.00 % | 3.457.415,43 | 17.90 | 16.11 | 16.11 |
| MAVI | MAVI GIYIM | 38.04 | 0.52 | 1.39 % | 232.721.307,96 | 37.52 | 38.06 | 36.98 |
| MGROS | MIGROS TICARET | 523.5 | -5.00 | -0.95 % | 1.444.118.410,00 | 528.50 | 535 | 523.5 |
| MPARK | MLP SAGLIK | 427 | 0.50 | 0.12 % | 152.795.502,75 | 426.50 | 430 | 423 |
| NATEN | NATUREL ENERJI | 4.2 | -0.04 | -0.94 % | 10.095.428,50 | 4.24 | 4.29 | 4.2 |
| NUHCM | NUH CIMENTO | 206.9 | -0.20 | -0.10 % | 8.115.242,30 | 207.10 | 207.9 | 204.8 |
| OTKAR | OTOKAR | 303.25 | -2.75 | -0.90 % | 42.522.618,75 | 306.00 | 309 | 301.75 |
| OYAKC | OYAK CIMENTO | 21.1 | 0.20 | 0.96 % | 132.393.606,52 | 20.90 | 21.32 | 20.9 |
| PETKM | PETKIM | 21.06 | -0.94 | -4.27 % | 1.609.707.781,92 | 22.00 | 22.16 | 20.84 |
| PGSUS | PEGASUS | 146.7 | 1.00 | 0.69 % | 616.817.574,20 | 145.70 | 147.6 | 145.7 |
| POLHO | POLISAN HOLDING | 20 | 1.20 | 6.38 % | 25.492.401,75 | 18.80 | 20 | 18.53 |
| QUAGR | QUA GRANITE HAYAL YAPI | 2.21 | 0.15 | 7.28 % | 101.353.282,85 | 2.06 | 2.23 | 2.06 |
| SAHOL | SABANCI HOLDING | 88.25 | 0.05 | 0.06 % | 1.562.257.815,35 | 88.20 | 89.5 | 88.05 |
| SASA | SASA POLYESTER | 2.08 | -0.03 | -1.42 % | 7.342.320.867,47 | 2.11 | 2.17 | 2.02 |
| SISE | SISE CAM | 39.24 | 0.10 | 0.26 % | 1.002.823.630,82 | 39.14 | 39.72 | 38.96 |
| SKBNK | SEKERBANK | 5.45 | 0.17 | 3.22 % | 274.266.176,59 | 5.28 | 5.45 | 5.27 |
| SOKM | SOK MARKETLER TICARET | 57.25 | -0.25 | -0.43 % | 109.116.114,20 | 57.50 | 58.5 | 56.85 |
| TATGD | TAT GIDA | 16.76 | 0.06 | 0.36 % | 20.757.890,05 | 16.70 | 16.9 | 16.52 |
| TAVHL | TAV HAVALIMANLARI | 272.75 | 0.75 | 0.28 % | 487.947.899,00 | 272.00 | 277 | 271.5 |
| TCELL | TURKCELL | 99.95 | 0.50 | 0.50 % | 1.157.488.502,15 | 99.45 | 100.9 | 99.05 |
| THYAO | TURK HAVA YOLLARI | 290.75 | 2.25 | 0.78 % | 6.095.182.799,25 | 288.50 | 294 | 289.5 |
| TKFEN | TEKFEN HOLDING | 277.5 | 3.50 | 1.28 % | 1.396.049.350,50 | 274.00 | 281.75 | 272.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 13.93 | -0.37 | -2.59 % | 39.413.150,79 | 14.30 | 14.45 | 13.65 |
| TOASO | TOFAS OTO. FAB. | 290 | 10.50 | 3.76 % | 1.075.598.396,00 | 279.50 | 291.5 | 281.25 |
| TSKB | T.S.K.B. | 10.35 | -0.10 | -0.96 % | 148.246.667,15 | 10.45 | 10.57 | 10.33 |
| TTKOM | TURK TELEKOM | 54.65 | 0.10 | 0.18 % | 1.219.332.019,95 | 54.55 | 55.25 | 54 |
| TTRAK | TURK TRAKTOR | 407 | -0.50 | -0.12 % | 16.758.300,25 | 407.50 | 411.75 | 405.75 |
| TUPRS | TUPRAS | 406 | -4.75 | -1.16 % | 6.788.109.364,50 | 410.75 | 415 | 401.75 |
| TURSG | TURKIYE SIGORTA | 5.89 | -0.04 | -0.67 % | 390.670.698,82 | 5.93 | 6.02 | 5.87 |
| ULKER | ULKER BISKUVI | 88.1 | 0.60 | 0.69 % | 165.419.844,30 | 87.50 | 88.6 | 87.15 |
| VAKBN | VAKIFLAR BANKASI | 33.8 | 0.02 | 0.06 % | 937.864.190,00 | 33.78 | 34.54 | 33.7 |
| VESBE | VESTEL BEYAZ ESYA | 4.6 | -0.08 | -1.71 % | 66.031.856,22 | 4.68 | 4.73 | 4.52 |
| VESTL | VESTEL | 20.44 | -0.58 | -2.76 % | 176.520.555,66 | 21.02 | 21.4 | 20.28 |
| VKGYO | VAKIF GMYO | 1.69 | -0.01 | -0.59 % | 27.002.361,23 | 1.70 | 1.72 | 1.67 |
| YKBNK | YAPI VE KREDI BANK. | 35.78 | 0.08 | 0.22 % | 3.217.382.257,28 | 35.70 | 36.36 | 35.52 |
| YUNSA | YUNSA | 6.79 | 0.31 | 4.78 % | 30.252.288,19 | 6.48 | 6.86 | 6.51 |
| ZOREN | ZORLU ENERJI | 2.06 | 0.01 | 0.49 % | 58.491.594,06 | 2.05 | 2.1 | 2.04 |
Borsa İstanbul Endeksleri
...
...
...
...
...