XYLDZ BIST YILDIZ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12430.93
En Düşük
12387.23
En Yüksek
12556.73
Önceki Kapanış
12625.01
Hacim(TL)
29,884,700,000
XYLDZ BIST YILDIZ HİSSELERİ
INDEXIST:XYLDZ
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| AAGYO | AGAOGLU GMYO | 7.29 | -0.08 | -1.09 % | 6.745.895,36 | 7.37 | 7.39 | 7.26 |
| AEFES | ANADOLU EFES | 15.84 | -0.06 | -0.38 % | 110.759.823,91 | 15.90 | 15.93 | 15.61 |
| AGESA | AGESA HAYAT EMEKLILIK | 202.9 | -0.10 | -0.05 % | 14.985.618,20 | 203.00 | 204.9 | 200.7 |
| AGHOL | ANADOLU GRUBU HOLDING | 25.14 | 0.44 | 1.78 % | 67.333.289,56 | 24.70 | 25.3 | 24.5 |
| AHGAZ | AHLATCI DOGALGAZ | 45.62 | -0.38 | -0.83 % | 25.819.710,68 | 46.00 | 46.4 | 45.32 |
| AKBNK | AKBANK | 62.7 | -0.30 | -0.48 % | 1.649.963.521,00 | 63.00 | 63.25 | 62.1 |
| AKCNS | AKCANSA | 180.6 | -1.90 | -1.04 % | 10.741.425,00 | 182.50 | 182.8 | 180.1 |
| AKFGY | AKFEN GMYO | 2.19 | -0.03 | -1.35 % | 3.061.698,30 | 2.22 | 2.22 | 2.19 |
| AKFYE | AKFEN YEN. ENERJI | 3.34 | -0.10 | -2.91 % | 13.734.420,22 | 3.44 | 3.47 | 3.27 |
| AKGRT | AKSIGORTA | 4.62 | 0.02 | 0.43 % | 10.973.001,22 | 4.60 | 4.69 | 4.58 |
| AKSA | AKSA | 10.31 | -0.06 | -0.58 % | 14.836.705,35 | 10.37 | 10.4 | 10.26 |
| AKSEN | AKSA ENERJI | 65.55 | -1.75 | -2.60 % | 70.320.410,50 | 67.30 | 66.85 | 65.4 |
| AKSGY | AKIS GMYO | 8.89 | -0.13 | -1.44 % | 7.151.882,36 | 9.02 | 9.04 | 8.86 |
| ALARK | ALARKO HOLDING | 94.65 | 0.35 | 0.37 % | 55.168.155,85 | 94.30 | 95.6 | 93.15 |
| ALBRK | ALBARAKA TURK | 7.94 | -0.20 | -2.46 % | 75.753.407,90 | 8.14 | 8.19 | 7.9 |
| ALTNY | ALTINAY SAVUNMA | 9.96 | -0.32 | -3.11 % | 27.704.962,87 | 10.28 | 10.29 | 9.75 |
| ANHYT | ANADOLU HAYAT EMEK. | 88.5 | 0.10 | 0.11 % | 23.220.181,55 | 88.40 | 88.8 | 87.5 |
| ANSGR | ANADOLU SIGORTA | 22.26 | 0.26 | 1.18 % | 43.613.638,74 | 22.00 | 23.2 | 21.8 |
| ARASE | DOGU ARAS ENERJI | 69.6 | -2.95 | -4.07 % | 6.001.796,50 | 72.55 | 72.55 | 69.45 |
| ARCLK | ARCELIK | 69.4 | -1.60 | -2.25 % | 15.878.733,40 | 71.00 | 70.8 | 69.3 |
| ARSAN | ARSAN HOLDING | 2.91 | -0.03 | -1.02 % | 6.448.226,47 | 2.94 | 2.98 | 2.91 |
| ASELS | ASELSAN | 343.5 | -15.00 | -4.18 % | 5.622.201.999,75 | 358.50 | 357.75 | 336.5 |
| ASTOR | ASTOR ENERJI | 166.9 | -9.60 | -5.44 % | 2.310.757.436,30 | 176.50 | 178.5 | 162.7 |
| ASUZU | ANADOLU ISUZU | 36.78 | -0.44 | -1.18 % | 1.057.111,12 | 37.22 | 37.4 | 36.52 |
| ATAKP | ATAKEY PATATES | 34.98 | -0.10 | -0.29 % | 2.285.125,12 | 35.08 | 35.38 | 34.6 |
| AVPGY | AVRUPAKENT GMYO | 46.52 | -1.12 | -2.35 % | 11.608.427,80 | 47.64 | 47.28 | 46.5 |
| AYDEM | AYDEM ENERJI | 21.38 | -0.38 | -1.75 % | 21.265.351,10 | 21.76 | 21.82 | 21.38 |
| AYGAZ | AYGAZ | 268.5 | -2.50 | -0.92 % | 39.834.181,50 | 271.00 | 275.25 | 268.25 |
| BASGZ | BASKENT DOGALGAZ GMYO | 32.18 | -0.26 | -0.80 % | 2.052.548,90 | 32.44 | 32.46 | 31.44 |
| BERA | BERA HOLDING | 9.31 | -0.24 | -2.51 % | 8.467.767,19 | 9.55 | 9.51 | 9.27 |
| BESLR | BESLER GIDA | 9.42 | -0.15 | -1.57 % | 1.343.627,56 | 9.57 | 9.56 | 9.3 |
| BIMAS | BIM MAGAZALAR | 359.5 | -5.25 | -1.44 % | 1.259.963.118,50 | 364.75 | 362.5 | 355 |
| BINHO | 1000 YATIRIMLAR HOL. | 3.44 | -0.07 | -1.99 % | 10.305.865,39 | 3.51 | 3.54 | 3.39 |
| BOBET | BOGAZICI BETON SANAYI | 13.82 | -0.36 | -2.54 % | 3.466.468,03 | 14.18 | 14.12 | 13.8 |
| BRSAN | BORUSAN BORU SANAYI | 647 | 1.00 | 0.15 % | 236.387.815,00 | 646.00 | 652.5 | 640.5 |
| BRYAT | BORUSAN YAT. PAZ. | 1212 | -9.00 | -0.74 % | 21.665.578,00 | 1221.00 | 1221 | 1190 |
| BTCIM | BATICIM BATI ANADOLU | 1.43 | -0.08 | -5.30 % | 103.082.287,68 | 1.51 | 1.52 | 1.39 |
| BUCIM | BURSA CIMENTO | 3.94 | -0.04 | -1.01 % | 2.448.478,47 | 3.98 | 4 | 3.93 |
| CANTE | CAN2 TERMIK | 0.95 | 0.00 | 0.00 % | 17.559.009,06 | 0.95 | 0.96 | 0.94 |
| CCOLA | COCA COLA ICECEK | 74.55 | -1.10 | -1.45 % | 27.083.322,75 | 75.65 | 75.9 | 74.15 |
| CIMSA | CIMSA | 38.9 | -0.80 | -2.02 % | 48.436.983,56 | 39.70 | 39.5 | 38.76 |
| CVKMD | CVK MADEN | 12.03 | -0.35 | -2.83 % | 81.075.580,79 | 12.38 | 12.34 | 11.84 |
| CWENE | CW ENERJI | 13.85 | -0.50 | -3.48 % | 55.220.517,08 | 14.35 | 14.32 | 13.72 |
| DEVA | DEVA HOLDING | 70.35 | -0.15 | -0.21 % | 2.315.568,95 | 70.50 | 70.75 | 69.9 |
| DOAS | DOGUS OTOMOTIV | 149.2 | 13.50 | 9.95 % | 170.652.423,60 | 135.70 | 149.2 | 149.2 |
| DOHOL | DOGAN HOLDING | 16.28 | -0.19 | -1.15 % | 33.738.116,12 | 16.47 | 16.45 | 16.26 |
| ECILC | ECZACIBASI ILAC | 44.54 | -1.72 | -3.72 % | 61.267.354,92 | 46.26 | 46.2 | 44.22 |
| ECZYT | ECZACIBASI YATIRIM | 151 | -5.20 | -3.33 % | 10.386.671,00 | 156.20 | 156.8 | 150 |
| EGEEN | EGE ENDUSTRI | 3770 | -90.00 | -2.33 % | 13.397.752,50 | 3860.00 | 3862.5 | 3755 |
| EGGUB | EGE GUBRE | 81.2 | 0.15 | 0.19 % | 17.745.593,10 | 81.05 | 85 | 80.65 |
| EGPRO | EGE PROFIL | 26.76 | -0.70 | -2.55 % | 1.102.182,72 | 27.46 | 27.42 | 26.54 |
| EKGYO | EMLAK KONUT GMYO | 16.73 | -0.35 | -2.05 % | 319.631.747,50 | 17.08 | 16.98 | 16.72 |
| ENERY | ENERYA ENERJI | 13.25 | -0.05 | -0.38 % | 107.848.553,90 | 13.30 | 13.44 | 13.1 |
| ENJSA | ENERJISA ENERJI | 112.1 | -1.10 | -0.97 % | 85.583.274,90 | 113.20 | 113.7 | 111.4 |
| ENKAI | ENKA INSAAT | 77.25 | -1.20 | -1.53 % | 180.355.010,20 | 78.45 | 78.25 | 77.05 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.38 | 0.00 | 0.00 % | 6.331.096,93 | 4.38 | 4.4 | 4.33 |
| EREGL | EREGLI DEMIR CELIK | 30.32 | -0.90 | -2.88 % | 744.450.246,04 | 31.22 | 31.08 | 30.28 |
| EUREN | EUROPEN ENDUSTRI | 2.18 | 0.00 | 0.00 % | 9.251.101,01 | 2.18 | 2.2 | 2.15 |
| FENER | FENERBAHCE FUTBOL | 2.08 | 0.04 | 1.96 % | 26.989.032,63 | 2.04 | 2.12 | 2.05 |
| FROTO | FORD OTOSAN | 68.55 | -0.65 | -0.94 % | 232.919.943,15 | 69.20 | 70.05 | 68.35 |
| GARAN | GARANTI BANKASI | 126.6 | -0.10 | -0.08 % | 1.016.369.067,10 | 126.70 | 128 | 125.4 |
| GLRMK | GULERMAK AGIR SANAYI | 103.9 | -2.20 | -2.07 % | 59.044.175,50 | 106.10 | 105.7 | 103.1 |
| GLYHO | GLOBAL YAT. HOLDING | 15.96 | -0.41 | -2.50 % | 9.767.309,50 | 16.37 | 16.36 | 15.92 |
| GOZDE | GOZDE GIRISIM | 15.71 | -0.05 | -0.32 % | 1.427.415,28 | 15.76 | 15.84 | 15.68 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 247.9 | -1.30 | -0.52 % | 8.027.952,80 | 249.20 | 251.25 | 243 |
| GUBRF | GUBRE FABRIK. | 262 | -16.00 | -5.76 % | 413.442.536,00 | 278.00 | 273.75 | 258.25 |
| GWIND | GALATA WIND ENERJI | 16.71 | -0.15 | -0.89 % | 5.727.216,68 | 16.86 | 16.86 | 16.5 |
| HALKB | T. HALK BANKASI | 43.28 | 0.14 | 0.32 % | 163.873.727,72 | 43.14 | 43.82 | 42.96 |
| HEKTS | HEKTAS | 1.6 | 0.02 | 1.27 % | 82.272.913,80 | 1.58 | 1.62 | 1.57 |
| HLGYO | HALK GMYO | 3.52 | -0.06 | -1.68 % | 5.830.077,99 | 3.58 | 3.58 | 3.51 |
| INDES | INDEKS BILGISAYAR | 10.5 | -0.17 | -1.59 % | 9.560.867,45 | 10.67 | 10.77 | 10.44 |
| INVEO | INVEO YATIRIM HOLDING | 3.88 | -0.04 | -1.02 % | 824.424,03 | 3.92 | 3.95 | 3.83 |
| ISCTR | IS BANKASI (C) | 12.07 | -0.05 | -0.41 % | 1.078.792.062,71 | 12.12 | 12.12 | 12.01 |
| ISDMR | ISKENDERUN DEMIR CELIK | 51.95 | -0.55 | -1.05 % | 8.472.492,35 | 52.50 | 52.9 | 51.9 |
| ISFIN | IS FIN.KIR. | 15.35 | -0.49 | -3.09 % | 6.488.806,81 | 15.84 | 15.81 | 15.28 |
| ISGYO | IS GMYO | 17.77 | -0.08 | -0.45 % | 2.799.760,70 | 17.85 | 17.9 | 17.57 |
| ISMEN | IS Y. MEN. DEG. | 25.22 | 0.10 | 0.40 % | 20.859.588,14 | 25.12 | 25.42 | 25 |
| KARSN | KARSAN OTOMOTIV | 6.73 | -0.07 | -1.03 % | 26.663.060,31 | 6.80 | 6.98 | 6.65 |
| KATMR | KATMERCILER EKIPMAN | 1.05 | -0.03 | -2.78 % | 27.702.533,85 | 1.08 | 1.1 | 1.03 |
| KAYSE | KAYSERI SEKER FABRIKASI | 2.34 | -0.04 | -1.68 % | 1.489.753,04 | 2.38 | 2.4 | 2.33 |
| KBORU | KUZEY BORU | 8.18 | -0.30 | -3.54 % | 8.877.010,30 | 8.48 | 8.48 | 8.09 |
| KCAER | KOCAER CELIK | 8.82 | -0.18 | -2.00 % | 17.343.837,79 | 9.00 | 9 | 8.75 |
| KCHOL | KOC HOLDING | 198.2 | -1.60 | -0.80 % | 1.030.988.351,70 | 199.80 | 199.7 | 196.4 |
| KLGYO | KILER GMYO | 3.56 | -0.10 | -2.73 % | 15.533.259,81 | 3.66 | 3.64 | 3.56 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 17.96 | -0.84 | -4.47 % | 10.106.736,91 | 18.80 | 18.8 | 17.81 |
| KOPOL | KOZA POLYESTER | 2.51 | -0.08 | -3.09 % | 2.573.277,87 | 2.59 | 2.59 | 2.49 |
| KORDS | KORDSA TEKNIK TEKSTIL | 2.53 | -0.06 | -2.32 % | 7.028.494,03 | 2.59 | 2.59 | 2.52 |
| KRDMD | KARDEMIR (D) | 36.78 | -0.78 | -2.08 % | 257.563.468,50 | 37.56 | 37.3 | 36.32 |
| LILAK | LILA KAGIT | 17.78 | -0.43 | -2.36 % | 14.536.127,84 | 18.21 | 18.24 | 17.66 |
| LMKDC | LIMAK DOGU ANADOLU | 19.23 | -0.33 | -1.69 % | 7.655.824,26 | 19.56 | 19.38 | 18.85 |
| MASFN | MASFEN ENERJI | 32.1 | -0.48 | -1.47 % | 8.223.395,82 | 32.58 | 32.44 | 31.84 |
| MAVI | MAVI GIYIM | 33.78 | 0.16 | 0.48 % | 18.308.310,32 | 33.62 | 33.92 | 33.48 |
| MGROS | MIGROS TICARET | 426.75 | -0.50 | -0.12 % | 310.034.875,00 | 427.25 | 430.5 | 423 |
| MOPAS | MOPAS MARKETCILIK | 13.96 | -0.17 | -1.20 % | 3.019.677,21 | 14.13 | 14.24 | 13.75 |
| MPARK | MLP SAGLIK | 380.75 | -5.00 | -1.30 % | 17.519.334,50 | 385.75 | 386.25 | 379 |
| NTGAZ | NATURELGAZ | 9.56 | -0.08 | -0.83 % | 4.313.055,35 | 9.64 | 9.64 | 9.51 |
| NTHOL | NET HOLDING | 34.22 | -0.20 | -0.58 % | 9.375.465,86 | 34.42 | 34.78 | 34.04 |
| NUHCM | NUH CIMENTO | 175.7 | -2.20 | -1.24 % | 5.968.752,00 | 177.90 | 181.5 | 175.2 |
| OBAMS | OBA MAKARNACILIK | 4.02 | 0.23 | 6.07 % | 46.735.138,45 | 3.79 | 4.02 | 3.74 |
| ODAS | ODAS ELEKTRIK | 4.49 | -0.08 | -1.75 % | 23.585.413,96 | 4.57 | 4.55 | 4.46 |
| OTKAR | OTOKAR | 301 | -6.50 | -2.11 % | 24.105.015,00 | 307.50 | 307.25 | 300.5 |
| OYAKC | OYAK CIMENTO | 17.88 | -0.42 | -2.30 % | 41.094.383,85 | 18.30 | 18.19 | 17.82 |
| OZKGY | OZAK GMYO | 11.33 | -0.13 | -1.13 % | 6.125.588,90 | 11.46 | 11.4 | 11.3 |
| PAHOL | PASIFIK HOLDING | 0.8 | 0.03 | 3.90 % | 153.999.474,52 | 0.77 | 0.83 | 0.74 |
| PARSN | PARSAN | 48.66 | -0.24 | -0.49 % | 3.311.349,23 | 48.90 | 51 | 48.6 |
| PETKM | PETKIM | 17.32 | -0.18 | -1.03 % | 251.579.967,36 | 17.50 | 17.61 | 17.25 |
| PGSUS | PEGASUS | 120.1 | -1.40 | -1.15 % | 175.032.638,70 | 121.50 | 121.4 | 120 |
| POLHO | POLISAN HOLDING | 13.2 | -0.10 | -0.75 % | 2.965.734,73 | 13.30 | 13.28 | 12.79 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 170.7 | -1.30 | -0.76 % | 10.941.267,50 | 172.00 | 172.7 | 170.1 |
| RYGYO | REYSAS GMYO | 49.24 | -4.96 | -9.15 % | 111.080.558,44 | 54.20 | 53.9 | 48.78 |
| RYSAS | REYSAS LOJISTIK | 24.64 | -1.24 | -4.79 % | 60.101.294,52 | 25.88 | 26.02 | 24.28 |
| SAHOL | SABANCI HOLDING | 82.4 | -0.85 | -1.02 % | 576.028.505,30 | 83.25 | 82.8 | 81.9 |
| SASA | SASA POLYESTER | 1.46 | -0.03 | -2.01 % | 471.975.519,92 | 1.49 | 1.48 | 1.45 |
| SISE | SISE CAM | 33.56 | -0.34 | -1.00 % | 245.583.365,08 | 33.90 | 33.76 | 33.44 |
| SNGYO | SINPAS GMYO | 2.2 | -0.07 | -3.08 % | 22.887.288,59 | 2.27 | 2.23 | 2.19 |
| SOKM | SOK MARKETLER TICARET | 54.85 | 0.35 | 0.64 % | 68.136.551,60 | 54.50 | 55.3 | 53.35 |
| TABGD | TAB GIDA | 191.8 | -2.40 | -1.24 % | 12.873.938,10 | 194.20 | 193.5 | 190 |
| TAVHL | TAV HAVALIMANLARI | 255.5 | 1.00 | 0.39 % | 313.672.559,50 | 254.50 | 259 | 250.25 |
| TCELL | TURKCELL | 90.95 | -0.20 | -0.22 % | 331.416.472,80 | 91.15 | 91.75 | 90.7 |
| TCKRC | KIRAC GALVANIZ | 110.3 | -3.40 | -2.99 % | 178.286.410,40 | 113.70 | 117.3 | 109 |
| THYAO | TURK HAVA YOLLARI | 248.5 | -4.00 | -1.58 % | 1.885.233.554,90 | 252.50 | 252.5 | 248.3 |
| TKFEN | TEKFEN HOLDING | 187.4 | -5.60 | -2.90 % | 226.940.634,30 | 193.00 | 194.7 | 183.3 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 45.02 | -0.98 | -2.13 % | 4.275.786,82 | 46.00 | 46 | 44.76 |
| TNZTP | TAPDI TINAZTEPE | 22.06 | -0.18 | -0.81 % | 17.140.432,12 | 22.24 | 22.34 | 21.72 |
| TOASO | TOFAS OTO. FAB. | 223.2 | -6.80 | -2.96 % | 276.280.561,00 | 230.00 | 228.9 | 220.9 |
| TRALT | TURK ALTIN ISLETMELERI | 34.2 | -1.80 | -5.00 % | 625.733.617,76 | 36.00 | 35.04 | 33.9 |
| TRCAS | TURCAS HOLDING | 43.34 | -0.36 | -0.82 % | 3.930.498,42 | 43.70 | 44.42 | 43.22 |
| TRENJ | TR DOGAL ENERJI | 71.25 | -4.05 | -5.38 % | 11.935.462,65 | 75.30 | 74.65 | 70.95 |
| TRGYO | TORUNLAR GMYO | 86.3 | -0.15 | -0.17 % | 8.097.931,60 | 86.45 | 87.15 | 86 |
| TRMET | TR ANADOLU METAL MADENCILIK | 100.7 | -3.80 | -3.64 % | 162.894.036,35 | 104.50 | 102.5 | 99.9 |
| TSKB | T.S.K.B. | 9.11 | 0.21 | 2.36 % | 73.016.260,94 | 8.90 | 9.18 | 8.89 |
| TTKOM | TURK TELEKOM | 47.1 | -0.20 | -0.42 % | 172.777.841,78 | 47.30 | 47.48 | 46.88 |
| TTRAK | TURK TRAKTOR | 339.75 | -2.00 | -0.59 % | 4.710.979,00 | 341.75 | 344.5 | 339.5 |
| TUKAS | TUKAS | 1.84 | -0.03 | -1.60 % | 12.477.355,35 | 1.87 | 1.87 | 1.83 |
| TUPRS | TUPRAS | 352 | -3.00 | -0.85 % | 1.608.148.706,50 | 355.00 | 360.5 | 350.25 |
| TUREX | TUREKS TURIZM TASIMACILIK | 5.18 | 0.06 | 1.17 % | 8.376.520,70 | 5.12 | 5.27 | 5.12 |
| TURSG | TURKIYE SIGORTA | 3.17 | 0.10 | 3.26 % | 816.055.412,07 | 3.07 | 3.37 | 3.02 |
| ULKER | ULKER BISKUVI | 74.75 | -0.90 | -1.19 % | 47.273.789,05 | 75.65 | 75.75 | 74.65 |
| VAKBN | VAKIFLAR BANKASI | 30.24 | -0.38 | -1.24 % | 222.076.103,30 | 30.62 | 30.5 | 30.04 |
| VAKFA | VAKIF FAKTORING | 8.25 | -0.18 | -2.14 % | 8.498.072,20 | 8.43 | 8.4 | 8.15 |
| VAKFN | VAKIF FIN. KIR. | 0.83 | 0.00 | 0.00 % | 5.850.348,12 | 0.83 | 0.84 | 0.81 |
| VAKKO | VAKKO TEKSTIL | 46.96 | 0.40 | 0.86 % | 1.078.488,14 | 46.56 | 46.98 | 45.52 |
| VESTL | VESTEL | 11.6 | -0.21 | -1.78 % | 18.040.255,11 | 11.81 | 11.83 | 11.47 |
| VKGYO | VAKIF GMYO | 1.41 | -0.02 | -1.40 % | 3.094.917,75 | 1.43 | 1.42 | 1.4 |
| YGGYO | YENI GIMAT GMYO | 192.7 | 3.50 | 1.85 % | 6.207.283,50 | 189.20 | 194.6 | 185 |
| YKBNK | YAPI VE KREDI BANK. | 34.74 | 0.26 | 0.75 % | 1.592.753.321,18 | 34.48 | 35 | 34.16 |
| YYLGD | YAYLA GIDA | 5.88 | -0.60 | -9.26 % | 38.607.255,33 | 6.48 | 6.25 | 5.85 |
| ZOREN | ZORLU ENERJI | 1.18 | -0.02 | -1.67 % | 14.278.434,11 | 1.20 | 1.2 | 1.16 |
Borsa İstanbul Endeksleri
...
...
...
...
...