XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
17167.30
En Düşük
17018.46
En Yüksek
17306.84
Önceki Kapanış
17235.78
Hacim(TL)
74,603,520,000
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 | 18.07 | -0.17 | -0.93 % | 453.495.335,59 | 18.24 | 18.34 | 17.94 |
| AGESA | AGESA HAYAT EMEKLILIK | 231 | -1.40 | -0.60 % | 20.376.018,50 | 232.40 | 232.4 | 229.7 |
| AGHOL | ANADOLU GRUBU HOLDING | 31.36 | -1.00 | -3.09 % | 121.041.808,78 | 32.36 | 32.4 | 31.14 |
| AKBNK | AKBANK | 68 | 0.90 | 1.34 % | 8.443.420.639,00 | 67.10 | 68.1 | 66.55 |
| AKCNS | AKCANSA | 195.2 | -4.40 | -2.20 % | 69.197.224,70 | 199.60 | 199.5 | 194.2 |
| AKENR | AKENERJI | 7.52 | -0.03 | -0.40 % | 12.408.883,38 | 7.55 | 7.64 | 7.49 |
| AKFGY | AKFEN GMYO | 2.48 | -0.01 | -0.40 % | 60.495.961,37 | 2.49 | 2.53 | 2.45 |
| AKGRT | AKSIGORTA | 5.16 | -0.13 | -2.46 % | 45.597.427,49 | 5.29 | 5.29 | 5.13 |
| AKSA | AKSA | 10.19 | 0.01 | 0.10 % | 84.686.032,19 | 10.18 | 10.27 | 10.11 |
| AKSEN | AKSA ENERJI | 71.4 | -1.50 | -2.06 % | 168.549.355,65 | 72.90 | 73.85 | 71.4 |
| AKSGY | AKIS GMYO | 9.22 | -0.18 | -1.91 % | 81.821.190,58 | 9.40 | 9.4 | 9.17 |
| ALARK | ALARKO HOLDING | 109.1 | 0.80 | 0.74 % | 270.545.344,70 | 108.30 | 109.5 | 107 |
| ALBRK | ALBARAKA TURK | 8.78 | -0.02 | -0.23 % | 46.177.131,48 | 8.80 | 8.87 | 8.73 |
| ANHYT | ANADOLU HAYAT EMEK. | 103.9 | 0.10 | 0.10 % | 62.211.080,25 | 103.80 | 105.5 | 98.7 |
| ANSGR | ANADOLU SIGORTA | 23.5 | -0.70 | -2.89 % | 200.619.842,18 | 24.20 | 24.32 | 23.36 |
| ARCLK | ARCELIK | 76.55 | 0.00 | 0.00 % | 66.651.059,65 | 76.55 | 77 | 75.5 |
| ASELS | ASELSAN | 351 | 3.00 | 0.86 % | 7.447.955.091,25 | 348.00 | 351.25 | 342.5 |
| ASUZU | ANADOLU ISUZU | 41.66 | 0.42 | 1.02 % | 7.298.415,64 | 41.24 | 42.9 | 41.24 |
| AYDEM | AYDEM ENERJI | 23.96 | -0.12 | -0.50 % | 22.085.761,06 | 24.08 | 24.08 | 23.52 |
| AYGAZ | AYGAZ | 288.5 | -3.00 | -1.03 % | 120.989.771,00 | 291.50 | 292 | 284.5 |
| BESLR | BESLER GIDA | 10.69 | -0.13 | -1.20 % | 10.612.413,75 | 10.82 | 10.89 | 10.68 |
| BIMAS | BIM MAGAZALAR | 401.5 | -6.50 | -1.59 % | 3.547.410.230,50 | 408.00 | 406.25 | 398.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 9.73 | -0.17 | -1.72 % | 39.192.761,03 | 9.90 | 10.56 | 9.73 |
| BIZIM | BIZIM MAGAZALARI | 18.15 | -0.09 | -0.49 % | 3.881.651,27 | 18.24 | 18.34 | 17.71 |
| BRISA | BRISA | 70.9 | 1.40 | 2.01 % | 9.734.831,20 | 69.50 | 71.3 | 68.8 |
| BSOKE | BATICIM CIMENTO | 5.88 | -0.03 | -0.51 % | 63.224.620,57 | 5.91 | 5.98 | 5.62 |
| BTCIM | BATICIM BATI ANADOLU | 1.93 | 0.00 | 0.00 % | 170.096.303,30 | 1.93 | 1.95 | 1.89 |
| CCOLA | COCA COLA ICECEK | 79.75 | -1.30 | -1.60 % | 399.806.063,95 | 81.05 | 82 | 79.65 |
| CIMSA | CIMSA | 39.84 | -0.44 | -1.09 % | 152.707.947,00 | 40.28 | 40.46 | 39.58 |
| DOAS | DOGUS OTOMOTIV | 141.1 | -0.10 | -0.07 % | 63.546.492,50 | 141.20 | 142.4 | 140.4 |
| DOCO | DO-CO | 10945 | 260.00 | 2.43 % | 49.359.830,00 | 10685.00 | 10980 | 10667.5 |
| DOHOL | DOGAN HOLDING | 17.8 | -0.28 | -1.55 % | 169.102.210,04 | 18.08 | 18.15 | 17.68 |
| ECILC | ECZACIBASI ILAC | 56.1 | -0.05 | -0.09 % | 127.023.188,55 | 56.15 | 57.1 | 55.1 |
| ENJSA | ENERJISA ENERJI | 114.7 | 1.90 | 1.68 % | 245.636.701,20 | 112.80 | 114.7 | 112.1 |
| ENKAI | ENKA INSAAT | 77.8 | -1.95 | -2.45 % | 746.662.346,85 | 79.75 | 79.45 | 77.45 |
| EREGL | EREGLI DEMIR CELIK | 37.4 | 0.30 | 0.81 % | 1.775.534.151,00 | 37.10 | 37.4 | 36.66 |
| ESEN | ESENBOGA ELEKTRIK | 2.3 | -0.02 | -0.86 % | 26.481.991,68 | 2.32 | 2.34 | 2.28 |
| FROTO | FORD OTOSAN | 70.75 | -1.10 | -1.53 % | 1.100.864.750,70 | 71.85 | 72.1 | 70.75 |
| GARAN | GARANTI BANKASI | 133.9 | 3.40 | 2.61 % | 3.138.256.131,50 | 130.50 | 133.9 | 129.9 |
| GLYHO | GLOBAL YAT. HOLDING | 17.41 | -0.30 | -1.69 % | 46.698.966,01 | 17.71 | 17.9 | 17.32 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 290 | 2.75 | 0.96 % | 37.857.552,25 | 287.25 | 292.5 | 285 |
| GWIND | GALATA WIND ENERJI | 19.38 | -0.10 | -0.51 % | 23.986.600,31 | 19.48 | 19.58 | 19.31 |
| HALKB | T. HALK BANKASI | 43.4 | 0.34 | 0.79 % | 551.476.757,00 | 43.06 | 43.58 | 42.26 |
| HEKTS | HEKTAS | 2.08 | -0.03 | -1.42 % | 206.118.362,50 | 2.11 | 2.11 | 2.04 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 415002.5 | 0.00 | 0.00 % | --- | 415002.50 | 0 | 0 |
| ISCTR | IS BANKASI (C) | 13.1 | 0.09 | 0.69 % | 5.257.854.275,04 | 13.01 | 13.3 | 12.9 |
| ISDMR | ISKENDERUN DEMIR CELIK | 61.25 | -0.10 | -0.16 % | 59.102.298,05 | 61.35 | 61.95 | 60.5 |
| ISFIN | IS FIN.KIR. | 15.84 | -0.16 | -1.00 % | 27.156.334,65 | 16.00 | 16.16 | 15.64 |
| ISGYO | IS GMYO | 21.26 | -0.26 | -1.21 % | 19.830.390,72 | 21.52 | 21.74 | 21.16 |
| ISMEN | IS Y. MEN. DEG. | 29.62 | 0.58 | 2.00 % | 152.974.331,40 | 29.04 | 29.98 | 28.82 |
| KARSN | KARSAN OTOMOTIV | 8.34 | -0.05 | -0.60 % | 47.419.113,03 | 8.39 | 8.42 | 8.26 |
| KCHOL | KOC HOLDING | 210.9 | -0.30 | -0.14 % | 2.918.088.486,10 | 211.20 | 213.6 | 209.2 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 20.62 | -0.28 | -1.34 % | 9.911.007,58 | 20.90 | 21.4 | 20.54 |
| KLSER | KALESERAMIK | 18.13 | -0.31 | -1.68 % | 9.652.724,20 | 18.44 | 18.5 | 18.09 |
| KMPUR | KIMTEKS POLIURETAN | 13.62 | -0.16 | -1.16 % | 7.227.058,31 | 13.78 | 13.95 | 13.5 |
| KORDS | KORDSA TEKNIK TEKSTIL | 2.85 | 0.00 | 0.00 % | 31.567.761,89 | 2.85 | 2.9 | 2.81 |
| LOGO | LOGO YAZILIM | 133.1 | 0.90 | 0.68 % | 46.521.753,30 | 132.20 | 134.6 | 131 |
| MAGEN | MARGUN ENERJI | 7.49 | 0.09 | 1.22 % | 501.266.783,01 | 7.40 | 8.14 | 7.07 |
| MAVI | MAVI GIYIM | 36.52 | -0.42 | -1.14 % | 191.809.416,98 | 36.94 | 37.24 | 36.32 |
| MGROS | MIGROS TICARET | 470 | -14.75 | -3.04 % | 1.938.726.989,00 | 484.75 | 484.5 | 468.75 |
| NATEN | NATUREL ENERJI | 3.67 | -0.01 | -0.27 % | 8.115.105,01 | 3.68 | 3.72 | 3.64 |
| NETAS | NETAS TELEKOM. | 75 | -1.60 | -2.09 % | 38.194.872,90 | 76.60 | 76 | 73.15 |
| NUHCM | NUH CIMENTO | 211.3 | 2.00 | 0.96 % | 5.527.857,80 | 209.30 | 211.9 | 208.6 |
| OTKAR | OTOKAR | 323 | -4.00 | -1.22 % | 75.315.285,75 | 327.00 | 326.5 | 320.75 |
| OYAKC | OYAK CIMENTO | 19.88 | -0.32 | -1.58 % | 136.148.255,18 | 20.20 | 20.28 | 19.8 |
| PETKM | PETKIM | 20.34 | -0.44 | -2.12 % | 1.153.762.492,45 | 20.78 | 20.86 | 19.87 |
| PGSUS | PEGASUS | 129.4 | -0.30 | -0.23 % | 587.892.982,00 | 129.70 | 131.6 | 128.7 |
| POLHO | POLISAN HOLDING | 16.92 | -0.23 | -1.34 % | 13.398.561,08 | 17.15 | 17.44 | 16.66 |
| QUAGR | QUA GRANITE HAYAL YAPI | 1.7 | -0.04 | -2.30 % | 69.248.296,06 | 1.74 | 1.82 | 1.69 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 195.8 | 2.20 | 1.14 % | 138.044.045,70 | 193.60 | 196.8 | 192.5 |
| SAHOL | SABANCI HOLDING | 85.35 | 0.60 | 0.71 % | 1.717.031.710,55 | 84.75 | 85.8 | 83.95 |
| SASA | SASA POLYESTER | 1.79 | -0.03 | -1.65 % | 1.591.137.668,32 | 1.82 | 1.81 | 1.77 |
| SISE | SISE CAM | 37.26 | -0.16 | -0.43 % | 784.036.619,42 | 37.42 | 37.76 | 36.96 |
| SKBNK | SEKERBANK | 5.1 | -0.04 | -0.78 % | 136.584.867,03 | 5.14 | 5.19 | 5.05 |
| SOKM | SOK MARKETLER TICARET | 58 | -0.60 | -1.02 % | 279.150.537,85 | 58.60 | 60 | 57.8 |
| TATGD | TAT GIDA | 14.84 | -0.41 | -2.69 % | 28.895.810,88 | 15.25 | 15.27 | 14.72 |
| TAVHL | TAV HAVALIMANLARI | 271 | -0.25 | -0.09 % | 513.780.370,00 | 271.25 | 275 | 268.75 |
| TCELL | TURKCELL | 97.85 | -0.45 | -0.46 % | 1.260.132.680,45 | 98.30 | 98.9 | 97.25 |
| THYAO | TURK HAVA YOLLARI | 276.75 | -2.50 | -0.90 % | 8.073.063.865,25 | 279.25 | 283.5 | 275.25 |
| TKFEN | TEKFEN HOLDING | 213.3 | -1.20 | -0.56 % | 946.239.018,90 | 214.50 | 218.6 | 202.3 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 13.15 | -0.28 | -2.08 % | 20.832.737,20 | 13.43 | 13.5 | 13.02 |
| TOASO | TOFAS OTO. FAB. | 246.3 | -3.95 | -1.58 % | 611.380.409,25 | 250.25 | 251.5 | 243.8 |
| TSKB | T.S.K.B. | 9.72 | -0.15 | -1.52 % | 369.975.865,16 | 9.87 | 9.99 | 9.67 |
| TTKOM | TURK TELEKOM | 52.3 | -0.20 | -0.38 % | 895.656.765,10 | 52.50 | 53.1 | 52 |
| TTRAK | TURK TRAKTOR | 374 | -5.75 | -1.51 % | 44.616.249,25 | 379.75 | 385.25 | 371.5 |
| TUPRS | TUPRAS | 384.5 | -6.50 | -1.66 % | 5.903.936.179,50 | 391.00 | 390 | 380.25 |
| TURSG | TURKIYE SIGORTA | 5.4 | -0.11 | -2.00 % | 481.300.610,54 | 5.51 | 5.47 | 5.3 |
| ULKER | ULKER BISKUVI | 80.65 | -0.35 | -0.43 % | 356.399.312,25 | 81.00 | 82.25 | 79.9 |
| VAKBN | VAKIFLAR BANKASI | 34.08 | -0.16 | -0.47 % | 987.582.206,64 | 34.24 | 34.68 | 33.6 |
| VESBE | VESTEL BEYAZ ESYA | 3.74 | 0.03 | 0.81 % | 37.151.519,01 | 3.71 | 3.86 | 3.68 |
| VESTL | VESTEL | 17.21 | 0.43 | 2.56 % | 82.990.981,77 | 16.78 | 17.59 | 16.58 |
| VKGYO | VAKIF GMYO | 1.62 | -0.02 | -1.22 % | 20.401.840,30 | 1.64 | 1.65 | 1.6 |
| YKBNK | YAPI VE KREDI BANK. | 36.3 | 0.36 | 1.00 % | 5.214.670.071,44 | 35.94 | 36.56 | 35.66 |
| YUNSA | YUNSA | 5.94 | -0.05 | -0.83 % | 13.186.451,66 | 5.99 | 5.99 | 5.9 |
| ZOREN | ZORLU ENERJI | 1.74 | 0.02 | 1.16 % | 54.496.822,96 | 1.72 | 1.77 | 1.7 |
Borsa İstanbul Endeksleri
...
...
...
...
...