XYLDZ BIST YILDIZ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
15987.77
En Düşük
15971.31
En Yüksek
16105.51
Önceki Kapanış
15957.76
Hacim(TL)
228,298,100,000
XYLDZ BIST YILDIZ HİSSELERİ
INDEXIST:XYLDZ
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| A1CAP | A1 CAPITAL YATIRIM | 8.46 | -0.72 | -7.84 % | 206.080.672,60 | 9.18 | 8.88 | 8.46 |
| AAGYO | AGAOGLU GMYO | 12.6 | -0.27 | -2.10 % | 114.545.562,62 | 12.87 | 13.02 | 12.55 |
| ADGYO | ADRA GMYO | 54.05 | -0.95 | -1.73 % | 28.692.005,70 | 55.00 | 56.85 | 52.3 |
| AEFES | ANADOLU EFES | 21.72 | 0.14 | 0.65 % | 804.676.602,92 | 21.58 | 22.3 | 21.48 |
| AGESA | AGESA HAYAT EMEKLILIK | 236.5 | 0.50 | 0.21 % | 38.699.310,60 | 236.00 | 240.6 | 236.3 |
| AGHOL | ANADOLU GRUBU HOLDING | 35.78 | 0.52 | 1.47 % | 161.175.168,76 | 35.26 | 35.92 | 34.96 |
| AGROT | AGROTECH TEKNOLOJI | 2.32 | -0.03 | -1.28 % | 43.489.823,96 | 2.35 | 2.42 | 2.32 |
| AHGAZ | AHLATCI DOGALGAZ | 32.56 | 0.42 | 1.31 % | 120.745.017,02 | 32.14 | 33.18 | 32.2 |
| AKBNK | AKBANK | 66.8 | -0.60 | -0.89 % | 6.263.358.990,10 | 67.40 | 67.9 | 66.45 |
| AKCNS | AKCANSA | 245 | 8.60 | 3.64 % | 98.819.324,50 | 236.40 | 245 | 236.6 |
| AKFGY | AKFEN GMYO | 2.68 | -0.01 | -0.37 % | 37.852.592,49 | 2.69 | 2.71 | 2.67 |
| AKFIS | AKFEN INSAAT | 91.5 | -5.05 | -5.23 % | 332.891.867,85 | 96.55 | 97.05 | 91.1 |
| AKFYE | AKFEN YEN. ENERJI | 23.38 | -0.50 | -2.09 % | 149.747.776,92 | 23.88 | 24.22 | 23.32 |
| AKGRT | AKSIGORTA | 6.39 | -0.04 | -0.62 % | 72.757.406,53 | 6.43 | 6.5 | 6.38 |
| AKSA | AKSA | 12.22 | -0.32 | -2.55 % | 313.941.225,10 | 12.54 | 12.73 | 12.15 |
| AKSEN | AKSA ENERJI | 82.3 | -9.10 | -9.96 % | 1.772.332.482,50 | 91.40 | 94.9 | 82.3 |
| AKSGY | AKIS GMYO | 9.78 | -0.03 | -0.31 % | 52.003.673,19 | 9.81 | 9.84 | 9.64 |
| ALARK | ALARKO HOLDING | 107 | 5.20 | 5.11 % | 676.263.592,80 | 101.80 | 107.6 | 101 |
| ALBRK | ALBARAKA TURK | 8.3 | -0.05 | -0.60 % | 85.576.804,31 | 8.35 | 8.38 | 8.26 |
| ALFAS | ALFA SOLAR ENERJI | 41.32 | -0.76 | -1.81 % | 81.417.199,90 | 42.08 | 42.24 | 41 |
| ALGYO | ALARKO GMYO | 3.31 | -0.09 | -2.65 % | 72.374.256,03 | 3.40 | 3.43 | 3.31 |
| ALTNY | ALTINAY SAVUNMA | 16.2 | 0.29 | 1.82 % | 188.064.237,91 | 15.91 | 16.2 | 15.79 |
| ANHYT | ANADOLU HAYAT EMEK. | 115.1 | 3.20 | 2.86 % | 95.264.518,50 | 111.90 | 116 | 111.4 |
| ANSGR | ANADOLU SIGORTA | 29.38 | 0.78 | 2.73 % | 172.742.947,32 | 28.60 | 29.5 | 28.68 |
| ARASE | DOGU ARAS ENERJI | 106.9 | -3.50 | -3.17 % | 22.442.594,60 | 110.40 | 111.3 | 106.9 |
| ARCLK | ARCELIK | 97.45 | -0.45 | -0.46 % | 70.308.685,25 | 97.90 | 99 | 97.45 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 79.2 | 1.90 | 2.46 % | 237.753.952,10 | 77.30 | 79.5 | 76.95 |
| ARMGD | ARMADA GIDA | 190.3 | -5.40 | -2.76 % | 234.329.090,70 | 195.70 | 198.7 | 189.9 |
| ASELS | ASELSAN | 356.25 | 2.50 | 0.71 % | 8.773.768.520,25 | 353.75 | 362.5 | 349.5 |
| ASGYO | ASCE GMYO | 11 | -0.07 | -0.63 % | 24.420.686,95 | 11.07 | 11.22 | 10.99 |
| ASTOR | ASTOR ENERJI | 305.75 | -2.75 | -0.89 % | 6.017.465.778,25 | 308.50 | 316.5 | 304.5 |
| ASUZU | ANADOLU ISUZU | 50.5 | 0.05 | 0.10 % | 13.540.021,80 | 50.45 | 51.15 | 50.45 |
| ATAKP | ATAKEY PATATES | 48.38 | 0.14 | 0.29 % | 25.821.341,76 | 48.24 | 48.84 | 47.3 |
| ATATP | ATP YAZILIM | 262 | 16.50 | 6.72 % | 454.920.685,75 | 245.50 | 266.5 | 246.2 |
| ATATR | ATA TURIZM | 14.63 | -0.02 | -0.14 % | 360.173.142,60 | 14.65 | 15.15 | 14.51 |
| AVPGY | AVRUPAKENT GMYO | 52.05 | 0.25 | 0.48 % | 18.217.136,00 | 51.80 | 53.35 | 51.8 |
| AYDEM | AYDEM ENERJI | 23.52 | -0.28 | -1.18 % | 23.724.265,90 | 23.80 | 24 | 23.44 |
| AYGAZ | AYGAZ | 294.5 | 10.00 | 3.51 % | 459.028.801,50 | 284.50 | 295.75 | 284.25 |
| BALSU | BALSU GIDA | 11.9 | -1.32 | -9.98 % | 5.089.366.126,45 | 13.22 | 14.45 | 11.9 |
| BASGZ | BASKENT DOGALGAZ GMYO | 43.2 | -0.48 | -1.10 % | 12.580.321,14 | 43.68 | 43.64 | 43.02 |
| BERA | BERA HOLDING | 13.34 | 0.25 | 1.91 % | 111.725.470,48 | 13.09 | 13.62 | 13.13 |
| BESLR | BESLER GIDA | 12.41 | -0.01 | -0.08 % | 18.120.647,83 | 12.42 | 12.62 | 12.36 |
| BFREN | BOSCH FREN SISTEMLERI | 126.1 | 0.30 | 0.24 % | 20.778.719,30 | 125.80 | 128.4 | 125.8 |
| BIENY | BIEN YAPI URUNLERI | 20.06 | -0.38 | -1.86 % | 22.054.068,10 | 20.44 | 20.68 | 20.04 |
| BIGEN | BIRLESIM GRUP ENERJI | 121.6 | 11.00 | 9.95 % | 210.905.024,30 | 110.60 | 121.6 | 107.1 |
| BIMAS | BIM MAGAZALAR | 384.25 | -1.50 | -0.39 % | 2.616.845.505,75 | 385.75 | 391 | 383.5 |
| BINBN | BIN ULASIM TEKNOLOJILERI | 181.7 | 3.10 | 1.74 % | 34.510.470,80 | 178.60 | 182.7 | 178 |
| BINHO | 1000 YATIRIMLAR HOL. | 10.12 | -0.18 | -1.75 % | 210.448.374,32 | 10.30 | 10.48 | 10.08 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17 | -0.42 | -2.41 % | 72.006.178,71 | 17.42 | 17.62 | 17 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.81 | 0.07 | 4.02 % | 226.921.149,03 | 1.74 | 1.85 | 1.75 |
| BOBET | BOGAZICI BETON SANAYI | 17.85 | -0.06 | -0.34 % | 36.646.829,00 | 17.91 | 18.08 | 17.77 |
| BORLS | BORLEASE OTOMOTIV | 5.2 | -0.18 | -3.35 % | 77.958.735,33 | 5.38 | 5.69 | 5.13 |
| BRISA | BRISA | 79.95 | 1.70 | 2.17 % | 25.418.824,25 | 78.25 | 81.55 | 78.5 |
| BRSAN | BORUSAN BORU SANAYI | 629 | 57.00 | 9.97 % | 2.955.605.470,00 | 572.00 | 629 | 600 |
| BRYAT | BORUSAN YAT. PAZ. | 1912 | 145.00 | 8.21 % | 383.807.237,00 | 1767.00 | 1930 | 1818 |
| BSOKE | BATICIM CIMENTO | 36.5 | 0.62 | 1.73 % | 330.320.713,12 | 35.88 | 37.16 | 35.38 |
| BTCIM | BATICIM BATI ANADOLU | 4.8 | -0.18 | -3.61 % | 477.343.952,59 | 4.98 | 5.03 | 4.8 |
| BUCIM | BURSA CIMENTO | 5.03 | -0.04 | -0.79 % | 17.165.572,04 | 5.07 | 5.12 | 5 |
| CANTE | CAN2 TERMIK | 1.2 | -0.01 | -0.83 % | 346.516.990,31 | 1.21 | 1.23 | 1.19 |
| CCOLA | COCA COLA ICECEK | 90.05 | 1.05 | 1.18 % | 460.612.354,30 | 89.00 | 91.2 | 89 |
| CEMZY | CEM ZEYTIN | 12.5 | 0.20 | 1.63 % | 114.779.935,32 | 12.30 | 12.7 | 12.25 |
| CGCAM | CAGDAS CAM | 39.62 | -0.18 | -0.45 % | 60.447.630,78 | 39.80 | 40.48 | 39.38 |
| CIMSA | CIMSA | 45.1 | 0.28 | 0.62 % | 357.495.038,84 | 44.82 | 46.04 | 44.98 |
| CLEBI | CELEBI | 1495 | 58.00 | 4.04 % | 64.022.516,00 | 1437.00 | 1509 | 1436 |
| CVKMD | CVK MADEN | 16.15 | 0.24 | 1.51 % | 697.369.979,55 | 15.91 | 16.44 | 15.87 |
| CWENE | CW ENERJI | 39 | -3.20 | -7.58 % | 10.400.998.261,10 | 42.20 | 42.5 | 38.88 |
| DAPGM | DAP GAYRIMENKUL | 8.5 | -0.55 | -6.08 % | 1.284.824.744,68 | 9.05 | 9.35 | 8.5 |
| DEVA | DEVA HOLDING | 71.85 | 0.40 | 0.56 % | 18.937.300,80 | 71.45 | 73 | 71.4 |
| DOAS | DOGUS OTOMOTIV | 194.1 | -0.20 | -0.10 % | 302.941.675,60 | 194.30 | 198.2 | 193.2 |
| DOFRB | DOF ROBOTIK | 134 | -2.40 | -1.76 % | 538.746.238,80 | 136.40 | 141 | 133 |
| DOHOL | DOGAN HOLDING | 21.1 | 0.60 | 2.93 % | 170.849.437,28 | 20.50 | 21.32 | 20.62 |
| DSTKF | DESTEK FINANS FAKTORING | 1761 | -12.00 | -0.68 % | 6.998.766.970,00 | 1773.00 | 1853 | 1752 |
| EBEBK | EBEBEK MAGAZACILIK | 79.35 | -3.25 | -3.93 % | 64.940.491,45 | 82.60 | 82.45 | 78.8 |
| ECILC | ECZACIBASI ILAC | 70.5 | 1.00 | 1.44 % | 215.968.776,80 | 69.50 | 71.9 | 69.35 |
| ECOGR | ECOGREEN ENERJI | 34.1 | 0.16 | 0.47 % | 353.901.146,92 | 33.94 | 35.22 | 33.4 |
| ECZYT | ECZACIBASI YATIRIM | 322.75 | -1.50 | -0.46 % | 135.618.150,50 | 324.25 | 330.5 | 322 |
| EFOR | EFOR YATIRIM | 20.6 | 0.83 | 4.20 % | 1.203.468.413,23 | 19.77 | 20.6 | 19.55 |
| EGEEN | EGE ENDUSTRI | 5230 | -42.50 | -0.81 % | 48.093.002,50 | 5272.50 | 5322.5 | 5222.5 |
| EGGUB | EGE GUBRE | 95.15 | -0.15 | -0.16 % | 40.049.348,25 | 95.30 | 97.1 | 94.7 |
| EGPRO | EGE PROFIL | 33.8 | -0.14 | -0.41 % | 20.576.711,28 | 33.94 | 34.5 | 33.8 |
| EKGYO | EMLAK KONUT GMYO | 17.82 | -0.12 | -0.67 % | 1.357.004.557,60 | 17.94 | 18.08 | 17.8 |
| ENDAE | ENDA ENERJI HOLDING | 18.48 | 1.68 | 10.00 % | 59.299.960,34 | 16.80 | 18.48 | 17.32 |
| ENERY | ENERYA ENERJI | 8.64 | 0.29 | 3.47 % | 538.144.741,15 | 8.35 | 9.01 | 8.37 |
| ENJSA | ENERJISA ENERJI | 113.1 | -0.10 | -0.09 % | 404.050.252,50 | 113.20 | 115.3 | 112.7 |
| ENKAI | ENKA INSAAT | 86.2 | -0.15 | -0.17 % | 842.784.080,30 | 86.35 | 87.45 | 85.55 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.57 | -0.12 | -2.56 % | 131.462.063,52 | 4.69 | 4.73 | 4.57 |
| EREGL | EREGLI DEMIR CELIK | 36.88 | -1.80 | -4.65 % | 9.092.529.999,78 | 38.68 | 38.72 | 36.78 |
| ESEN | ESENBOGA ELEKTRIK | 3.37 | 0.00 | 0.00 % | 121.248.720,46 | 3.37 | 3.45 | 3.37 |
| EUPWR | EUROPOWER ENERJI | 90.1 | -1.60 | -1.74 % | 820.756.983,10 | 91.70 | 92.65 | 90.1 |
| EUREN | EUROPEN ENDUSTRI | 3.93 | -0.04 | -1.01 % | 84.810.737,12 | 3.97 | 4.02 | 3.93 |
| FENER | FENERBAHCE FUTBOL | 3.12 | 0.06 | 1.96 % | 320.637.910,79 | 3.06 | 3.22 | 3.08 |
| FROTO | FORD OTOSAN | 77.4 | -0.70 | -0.90 % | 1.653.450.246,10 | 78.10 | 78.8 | 77.15 |
| FZLGY | FUZUL GMYO | 9.93 | -0.43 | -4.15 % | 154.039.171,14 | 10.36 | 10.47 | 9.92 |
| GARAN | GARANTI BANKASI | 126.6 | -0.40 | -0.31 % | 2.551.235.421,10 | 127.00 | 128.1 | 126.4 |
| GEDIK | GEDIK Y. MEN. DEG. | 6.47 | 0.12 | 1.89 % | 79.920.869,55 | 6.35 | 6.69 | 6.33 |
| GENIL | GEN ILAC | 10.55 | 0.80 | 8.21 % | 590.070.828,14 | 9.75 | 10.56 | 9.75 |
| GENTS | GENTAS | 5.28 | -0.02 | -0.38 % | 27.766.800,52 | 5.30 | 5.42 | 5.26 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 80.15 | -1.85 | -2.26 % | 474.979.636,30 | 82.00 | 82.45 | 80.15 |
| GIPTA | GIPTA OFIS KIRTASIYE | 68.2 | 0.55 | 0.81 % | 364.391.743,95 | 67.65 | 72.7 | 68.2 |
| GLCVY | GELECEK VARLIK YONETIMI | 52.7 | -0.35 | -0.66 % | 20.706.512,20 | 53.05 | 54.05 | 52.7 |
| GLRMK | GULERMAK AGIR SANAYI | 177.7 | 8.10 | 4.78 % | 1.498.245.080,40 | 169.60 | 180.9 | 168.1 |
| GLYHO | GLOBAL YAT. HOLDING | 17.16 | -0.18 | -1.04 % | 36.007.745,76 | 17.34 | 17.5 | 17.15 |
| GOKNR | GOKNUR GIDA | 22.92 | 0.42 | 1.87 % | 87.242.642,52 | 22.50 | 23.4 | 22.68 |
| GOLTS | GOLTAS CIMENTO | 291 | 0.25 | 0.09 % | 14.981.062,00 | 290.75 | 293 | 289.5 |
| GOZDE | GOZDE GIRISIM | 27.2 | 1.62 | 6.33 % | 79.145.238,88 | 25.58 | 27.5 | 25.56 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 345 | 5.50 | 1.62 % | 94.700.340,25 | 339.50 | 347 | 340.75 |
| GRTHO | GRAINTURK HOLDING | 238 | -4.00 | -1.65 % | 104.382.901,50 | 242.00 | 244.2 | 237.6 |
| GSRAY | GALATASARAY SPORTIF | 1.02 | 0.00 | 0.00 % | 207.065.257,84 | 1.02 | 1.04 | 1.01 |
| GUBRF | GUBRE FABRIK. | 441.75 | -4.50 | -1.01 % | 1.433.587.427,00 | 446.25 | 451.25 | 434.25 |
| GWIND | GALATA WIND ENERJI | 23.9 | -0.06 | -0.25 % | 68.118.377,74 | 23.96 | 24.3 | 23.9 |
| HALKB | T. HALK BANKASI | 33.72 | -3.30 | -8.91 % | 3.034.063.415,50 | 37.02 | 35.88 | 33.72 |
| HATSN | HATSAN GEMI | 51.5 | -5.45 | -9.57 % | 294.124.349,90 | 56.95 | 55.3 | 51.3 |
| HEKTS | HEKTAS | 2.85 | -0.08 | -2.73 % | 916.621.722,82 | 2.93 | 2.97 | 2.83 |
| HLGYO | HALK GMYO | 4.61 | 0.06 | 1.32 % | 107.760.951,15 | 4.55 | 4.64 | 4.54 |
| HRKET | HAREKET PROJE TASIMACILIGI | 93.75 | -1.20 | -1.26 % | 189.714.662,05 | 94.95 | 98 | 93.75 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 178.3 | 4.10 | 2.35 % | 467.061.412,90 | 174.20 | 178.8 | 175 |
| IHLAS | IHLAS HOLDING | 1.01 | -0.02 | -1.94 % | 70.153.390,06 | 1.03 | 1.04 | 1.01 |
| INDES | INDEKS BILGISAYAR | 9.92 | -0.28 | -2.75 % | 33.554.221,88 | 10.20 | 10.29 | 9.92 |
| INVEO | INVEO YATIRIM HOLDING | 7.1 | -0.02 | -0.28 % | 52.636.414,46 | 7.12 | 7.4 | 7.09 |
| INVES | INVESTCO HOLDING | 767 | 9.00 | 1.19 % | 33.936.075,00 | 758.00 | 771 | 759 |
| ISCTR | IS BANKASI (C) | 12.11 | -0.25 | -2.02 % | 6.537.719.471,98 | 12.36 | 12.41 | 12.08 |
| ISDMR | ISKENDERUN DEMIR CELIK | 51.1 | -1.65 | -3.13 % | 102.264.554,75 | 52.75 | 53.2 | 51 |
| ISFIN | IS FIN.KIR. | 20 | -0.10 | -0.50 % | 28.533.037,14 | 20.10 | 20.2 | 19.85 |
| ISGYO | IS GMYO | 27.54 | 1.38 | 5.28 % | 125.831.344,64 | 26.16 | 28.54 | 25.9 |
| ISKPL | ISIK PLASTIK | 7.07 | -0.28 | -3.81 % | 262.587.923,25 | 7.35 | 7.69 | 7.01 |
| ISMEN | IS Y. MEN. DEG. | 33.42 | -0.60 | -1.76 % | 216.505.361,54 | 34.02 | 34.18 | 33.42 |
| IZENR | IZDEMIR ENERJI | 8.57 | -0.52 | -5.72 % | 435.726.237,59 | 9.09 | 9.29 | 8.57 |
| KAREL | KAREL ELEKTRONIK | 8.73 | 0.03 | 0.34 % | 57.244.290,16 | 8.70 | 8.83 | 8.66 |
| KARSN | KARSAN OTOMOTIV | 9.89 | -0.04 | -0.40 % | 70.236.082,19 | 9.93 | 10.13 | 9.87 |
| KATMR | KATMERCILER EKIPMAN | 2.21 | -0.01 | -0.45 % | 86.397.433,36 | 2.22 | 2.26 | 2.21 |
| KAYSE | KAYSERI SEKER FABRIKASI | 3.83 | -0.04 | -1.03 % | 33.242.968,66 | 3.87 | 3.92 | 3.83 |
| KBORU | KUZEY BORU | 23.8 | -0.80 | -3.25 % | 79.119.125,14 | 24.60 | 24.84 | 23.8 |
| KCAER | KOCAER CELIK | 15.07 | 0.17 | 1.14 % | 285.650.147,60 | 14.90 | 15.49 | 14.86 |
| KCHOL | KOC HOLDING | 203.9 | 5.40 | 2.72 % | 6.314.074.212,50 | 198.50 | 205.6 | 199.2 |
| KLGYO | KILER GMYO | 4.26 | -0.06 | -1.39 % | 21.015.623,00 | 4.32 | 4.36 | 4.26 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 25.72 | 0.16 | 0.63 % | 49.218.568,62 | 25.56 | 26.18 | 25.54 |
| KLRHO | KILER HOLDING | 74.45 | -3.55 | -4.55 % | 207.785.701,35 | 78.00 | 78.75 | 74.25 |
| KLSER | KALESERAMIK | 24.46 | -0.24 | -0.97 % | 34.066.726,54 | 24.70 | 25 | 24.46 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 58.45 | -0.95 | -1.60 % | 79.246.215,55 | 59.40 | 59.8 | 58.45 |
| KMPUR | KIMTEKS POLIURETAN | 23.08 | 0.26 | 1.14 % | 50.807.469,60 | 22.82 | 23.36 | 22.76 |
| KOCMT | KOC METALURJI | 6.19 | 0.56 | 9.95 % | 479.081.135,28 | 5.63 | 6.19 | 5.63 |
| KONYA | KONYA CIMENTO | 3650 | 0.00 | 0.00 % | 37.485.317,50 | 3650.00 | 3700 | 3625 |
| KOPOL | KOZA POLYESTER | 5.27 | -0.08 | -1.50 % | 49.726.601,68 | 5.35 | 5.5 | 5.27 |
| KORDS | KORDSA TEKNIK TEKSTIL | 71.1 | 2.70 | 3.95 % | 157.099.480,10 | 68.40 | 72.5 | 68.35 |
| KOTON | KOTON MAGAZACILIK | 12.5 | -0.13 | -1.03 % | 23.337.239,66 | 12.63 | 12.87 | 12.47 |
| KRDMA | KARDEMIR (A) | 41.34 | 1.62 | 4.08 % | 271.170.415,58 | 39.72 | 42.4 | 39.08 |
| KRDMB | KARDEMIR (B) | 122.6 | -3.50 | -2.78 % | 128.383.673,50 | 126.10 | 128.2 | 122.4 |
| KRDMD | KARDEMIR (D) | 40.12 | 0.54 | 1.36 % | 2.264.107.153,96 | 39.58 | 40.98 | 38.96 |
| KTLEV | KATILIMEVIM TAS. FIN. | 44.5 | 0.92 | 2.11 % | 7.516.640.738,02 | 43.58 | 45 | 42.8 |
| KUYAS | KUYAS YATIRIM | 66.9 | -3.10 | -4.43 % | 187.338.170,70 | 70.00 | 70.75 | 66.9 |
| KZBGY | KIZILBUK GYO | 1.99 | -0.02 | -1.00 % | 75.942.531,48 | 2.01 | 2.04 | 1.98 |
| LIDER | LDR TURIZM | 51.9 | -5.70 | -9.90 % | 1.173.787.252,25 | 57.60 | 58.95 | 51.9 |
| LILAK | LILA KAGIT | 30.16 | -0.14 | -0.46 % | 104.830.004,00 | 30.30 | 30.8 | 29.74 |
| LINK | LINK BILGISAYAR | 6.04 | 0.07 | 1.17 % | 82.028.486,35 | 5.97 | 6.04 | 5.9 |
| LMKDC | LIMAK DOGU ANADOLU | 23.84 | -0.46 | -1.89 % | 63.964.659,88 | 24.30 | 24.46 | 23.66 |
| LOGO | LOGO YAZILIM | 139 | 3.80 | 2.81 % | 142.225.634,50 | 135.20 | 139.1 | 136 |
| LRSHO | LORAS HOLDING | 2.68 | -0.05 | -1.83 % | 22.399.570,38 | 2.73 | 2.77 | 2.67 |
| LYDHO | LYDIA HOLDING | 181.9 | 0.50 | 0.28 % | 71.212.932,30 | 181.40 | 183.5 | 181.5 |
| MAGEN | MARGUN ENERJI | 34.12 | -3.38 | -9.01 % | 630.427.617,80 | 37.50 | 37.76 | 33.76 |
| MAVI | MAVI GIYIM | 39.1 | -0.04 | -0.10 % | 98.290.014,74 | 39.14 | 39.66 | 38.88 |
| MEGMT | MEGA METAL | 72.45 | 3.05 | 4.39 % | 307.914.752,95 | 69.40 | 72.45 | 69.15 |
| MERIT | MERIT TURIZM | 15.8 | -0.12 | -0.75 % | 22.784.150,48 | 15.92 | 16.07 | 15.8 |
| MGROS | MIGROS TICARET | 658 | 3.50 | 0.53 % | 1.565.162.791,50 | 654.50 | 671 | 646.5 |
| MIATK | MIA TEKNOLOJI | 30.52 | 0.80 | 2.69 % | 582.162.387,74 | 29.72 | 31.08 | 29.6 |
| MOGAN | MOGAN ENERJI | 20 | -0.84 | -4.03 % | 556.217.701,99 | 20.84 | 21.68 | 19.45 |
| MOPAS | MOPAS MARKETCILIK | 27.7 | -0.70 | -2.46 % | 69.851.827,54 | 28.40 | 28.7 | 27.66 |
| MPARK | MLP SAGLIK | 429.25 | 2.50 | 0.59 % | 717.730.070,75 | 426.75 | 439.25 | 426 |
| NATEN | NATUREL ENERJI | 5.38 | -0.18 | -3.24 % | 58.309.859,63 | 5.56 | 5.67 | 5.33 |
| NETCD | NETCAD YAZILIM | 150 | 2.00 | 1.35 % | 3.060.159.423,40 | 148.00 | 153.5 | 141.8 |
| NTGAZ | NATURELGAZ | 10.7 | -0.03 | -0.28 % | 30.350.845,24 | 10.73 | 10.88 | 10.66 |
| NTHOL | NET HOLDING | 43.46 | -0.42 | -0.96 % | 115.379.704,78 | 43.88 | 44.16 | 43.46 |
| NUHCM | NUH CIMENTO | 222.9 | 1.60 | 0.72 % | 18.200.907,80 | 221.30 | 227.9 | 220.7 |
| OBAMS | OBA MAKARNACILIK | 4.78 | -0.07 | -1.44 % | 100.607.604,56 | 4.85 | 4.93 | 4.78 |
| ODAS | ODAS ELEKTRIK | 7.3 | -0.24 | -3.18 % | 284.385.981,57 | 7.54 | 7.65 | 7.28 |
| ODINE | ODINE TEKNOLOJI | 2940 | 187.50 | 6.81 % | 753.725.700,00 | 2752.50 | 2940 | 2690 |
| ORGE | ORGE ENERJI ELEKTRIK | 100.5 | 1.45 | 1.46 % | 120.200.537,00 | 99.05 | 104 | 98.05 |
| OTKAR | OTOKAR | 290.5 | 17.50 | 6.41 % | 270.212.126,50 | 273.00 | 296.25 | 274.25 |
| OYAKC | OYAK CIMENTO | 20.7 | 0.04 | 0.19 % | 629.747.703,30 | 20.66 | 21.28 | 20.66 |
| OZATD | OZATA DENIZCILIK | 4550 | 70.00 | 1.56 % | 1.749.316.290,00 | 4480.00 | 4565 | 4460 |
| OZKGY | OZAK GMYO | 12.76 | 0.18 | 1.43 % | 33.029.654,61 | 12.58 | 12.95 | 12.58 |
| PAGYO | PANORA GMYO | 163.7 | 0.50 | 0.31 % | 7.048.239,80 | 163.20 | 166.5 | 160.6 |
| PAHOL | PASIFIK HOLDING | 1.32 | -0.01 | -0.75 % | 104.159.083,44 | 1.33 | 1.34 | 1.32 |
| PAPIL | PAPILON SAVUNMA | 11.46 | 0.06 | 0.53 % | 110.745.362,62 | 11.40 | 11.97 | 11.36 |
| PARSN | PARSAN | 72.2 | -0.80 | -1.10 % | 17.787.373,85 | 73.00 | 74.3 | 72.2 |
| PASEU | PASIFIK EURASIA LOJISTIK | 175 | 0.80 | 0.46 % | 2.180.921.488,60 | 174.20 | 175 | 161.1 |
| PATEK | PASIFIK TEKNOLOJI | 19.55 | -0.09 | -0.46 % | 196.376.733,22 | 19.64 | 20.5 | 19.55 |
| PETKM | PETKIM | 18.77 | 0.25 | 1.35 % | 1.925.090.064,96 | 18.52 | 19.14 | 18.48 |
| PGSUS | PEGASUS | 151.3 | -2.20 | -1.43 % | 944.063.535,70 | 153.50 | 153.9 | 150.9 |
| POLHO | POLISAN HOLDING | 21.46 | 0.42 | 2.00 % | 32.612.131,70 | 21.04 | 21.78 | 21.06 |
| POLTK | POLITEKNIK METAL | 4385 | -30.00 | -0.68 % | 26.364.255,00 | 4415.00 | 4550 | 4370 |
| PSGYO | PASIFIK GMYO | 3.52 | -0.18 | -4.86 % | 778.114.114,30 | 3.70 | 3.72 | 3.52 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.27 | -0.08 | -2.39 % | 87.958.712,34 | 3.35 | 3.38 | 3.25 |
| RALYH | RAL YATIRIM HOLDING | 243 | 5.50 | 2.32 % | 520.675.181,70 | 237.50 | 246.6 | 236.6 |
| REEDR | REEDER TEKNOLOJI | 6.06 | -0.04 | -0.66 % | 67.471.242,79 | 6.10 | 6.25 | 6.04 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 198.9 | -1.10 | -0.55 % | 118.973.959,50 | 200.00 | 201.1 | 198.6 |
| RYGYO | REYSAS GMYO | 39.9 | -0.46 | -1.14 % | 111.254.353,24 | 40.36 | 40.56 | 39.36 |
| RYSAS | REYSAS LOJISTIK | 24.46 | -1.22 | -4.75 % | 289.136.445,20 | 25.68 | 25.88 | 24.46 |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 21.5 | 0.18 | 0.84 % | 89.595.336,94 | 21.32 | 21.62 | 21 |
| SAHOL | SABANCI HOLDING | 88.5 | 0.45 | 0.51 % | 2.114.333.317,20 | 88.05 | 89.65 | 88 |
| SARKY | SARKUYSAN | 24.72 | -0.74 | -2.91 % | 127.477.405,82 | 25.46 | 25.72 | 24.56 |
| SASA | SASA POLYESTER | 2.33 | -0.25 | -9.69 % | 9.376.000.899,26 | 2.58 | 2.62 | 2.33 |
| SDTTR | SDT UZAY VE SAVUNMA | 249.3 | 2.50 | 1.01 % | 136.910.601,35 | 246.80 | 251 | 244.8 |
| SELEC | SELCUK ECZA DEPOSU | 214.1 | -2.60 | -1.20 % | 571.735.141,10 | 216.70 | 224.2 | 214.1 |
| SISE | SISE CAM | 41.48 | 0.14 | 0.34 % | 1.582.146.576,82 | 41.34 | 41.88 | 41.08 |
| SKBNK | SEKERBANK | 5.94 | -0.15 | -2.46 % | 536.542.611,78 | 6.09 | 6.12 | 5.94 |
| SMRTG | SMART GUNES ENERJISI TEK. | 10.75 | -0.03 | -0.28 % | 174.396.515,51 | 10.78 | 11.29 | 10.7 |
| SNGYO | SINPAS GMYO | 3.16 | 0.01 | 0.32 % | 55.675.464,58 | 3.15 | 3.22 | 3.13 |
| SOKM | SOK MARKETLER TICARET | 52.15 | 0.45 | 0.87 % | 275.972.158,70 | 51.70 | 53.3 | 51.05 |
| SRVGY | SERVET GMYO | 2.46 | -0.02 | -0.81 % | 22.800.389,58 | 2.48 | 2.52 | 2.46 |
| SURGY | SUR TATIL EVLERI GMYO | 51 | -0.80 | -1.54 % | 630.169.995,78 | 51.80 | 56.95 | 47.38 |
| TABGD | TAB GIDA | 259 | -4.50 | -1.71 % | 165.136.439,00 | 263.50 | 264.5 | 258.5 |
| TARKM | TARKIM BITKI KORUMA | 453.5 | -8.00 | -1.73 % | 42.633.321,00 | 461.50 | 471 | 452.75 |
| TATEN | TATLIPINAR ENERJI URETIM | 9.3 | -1.03 | -9.97 % | 1.319.063.796,18 | 10.33 | 10.52 | 9.3 |
| TAVHL | TAV HAVALIMANLARI | 273.25 | -2.25 | -0.82 % | 1.073.928.561,00 | 275.50 | 278 | 270.75 |
| TCELL | TURKCELL | 105.3 | 0.20 | 0.19 % | 1.726.578.124,70 | 105.10 | 106.6 | 104.9 |
| TCKRC | KIRAC GALVANIZ | 153.5 | 2.50 | 1.66 % | 266.727.686,90 | 151.00 | 155.7 | 151.9 |
| THYAO | TURK HAVA YOLLARI | 303 | -3.25 | -1.06 % | 12.821.470.401,75 | 306.25 | 307.75 | 302.25 |
| TKFEN | TEKFEN HOLDING | 221.9 | 12.90 | 6.17 % | 3.191.229.025,80 | 209.00 | 229.9 | 205.5 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 79 | -0.75 | -0.94 % | 40.727.236,70 | 79.75 | 81.2 | 78.95 |
| TNZTP | TAPDI TINAZTEPE | 29.4 | -0.02 | -0.07 % | 57.919.348,02 | 29.42 | 29.74 | 29.16 |
| TOASO | TOFAS OTO. FAB. | 264.25 | 1.25 | 0.48 % | 1.026.789.948,00 | 263.00 | 268.25 | 261 |
| TRALT | TURK ALTIN ISLETMELERI | 53.75 | 1.60 | 3.07 % | 7.545.559.653,85 | 52.15 | 54.15 | 51.9 |
| TRCAS | TURCAS HOLDING | 45.52 | 0.64 | 1.43 % | 44.269.980,56 | 44.88 | 46.38 | 44.74 |
| TRENJ | TR DOGAL ENERJI | 103 | -0.90 | -0.87 % | 174.668.460,10 | 103.90 | 106.2 | 102.8 |
| TRGYO | TORUNLAR GMYO | 90.75 | -0.70 | -0.77 % | 149.550.909,75 | 91.45 | 92.6 | 90.7 |
| TRMET | TR ANADOLU METAL MADENCILIK | 139.7 | 0.20 | 0.14 % | 754.586.969,60 | 139.50 | 142.8 | 138.3 |
| TSKB | T.S.K.B. | 11.01 | -0.11 | -0.99 % | 81.503.230,82 | 11.12 | 11.19 | 11.01 |
| TSPOR | TRABZONSPOR SPORTIF | 1.03 | -0.01 | -0.96 % | 532.243.190,88 | 1.04 | 1.08 | 1.02 |
| TTKOM | TURK TELEKOM | 56 | 1.50 | 2.75 % | 2.587.151.777,95 | 54.50 | 56.45 | 54.05 |
| TTRAK | TURK TRAKTOR | 403.25 | -0.25 | -0.06 % | 64.650.492,50 | 403.50 | 410.75 | 403 |
| TUKAS | TUKAS | 1.99 | -0.02 | -1.00 % | 105.404.905,07 | 2.01 | 2.03 | 1.98 |
| TUPRS | TUPRAS | 340 | 16.50 | 5.10 % | 12.941.824.497,50 | 323.50 | 342.5 | 323.75 |
| TUREX | TUREKS TURIZM TASIMACILIK | 6.51 | -0.09 | -1.36 % | 69.624.500,19 | 6.60 | 6.65 | 6.51 |
| TURSG | TURKIYE SIGORTA | 6.31 | 0.02 | 0.32 % | 397.945.477,61 | 6.29 | 6.42 | 6.28 |
| UCAYM | UCAY MUHENDISLIK | 27.5 | 1.08 | 4.09 % | 287.410.920,02 | 26.42 | 28.5 | 26.46 |
| ULKER | ULKER BISKUVI | 89.2 | 0.00 | 0.00 % | 590.337.893,55 | 89.20 | 91.3 | 88.85 |
| USAK | USAK SERAMIK | 1.22 | -0.05 | -3.94 % | 67.583.465,01 | 1.27 | 1.28 | 1.22 |
| VAKBN | VAKIFLAR BANKASI | 29.44 | -1.30 | -4.23 % | 1.732.686.022,48 | 30.74 | 30.68 | 28.82 |
| VAKFA | VAKIF FAKTORING | 11.05 | -0.18 | -1.60 % | 57.957.217,67 | 11.23 | 11.44 | 11.02 |
| VAKFN | VAKIF FIN. KIR. | 1.18 | -0.01 | -0.84 % | 33.365.814,40 | 1.19 | 1.21 | 1.18 |
| VAKKO | VAKKO TEKSTIL | 66.8 | 0.60 | 0.91 % | 18.211.576,75 | 66.20 | 68.5 | 66.2 |
| VESBE | VESTEL BEYAZ ESYA | 5.69 | -0.05 | -0.87 % | 31.379.029,19 | 5.74 | 5.79 | 5.69 |
| VESTL | VESTEL | 22.26 | -0.50 | -2.20 % | 100.862.062,90 | 22.76 | 23.14 | 22.22 |
| VKGYO | VAKIF GMYO | 1.95 | -0.03 | -1.52 % | 19.516.884,55 | 1.98 | 2 | 1.95 |
| YATAS | YATAS | 32.4 | -0.08 | -0.25 % | 12.944.505,02 | 32.48 | 32.98 | 32.4 |
| YEOTK | YEO TEKNOLOJI ENERJI | 38.48 | -0.82 | -2.09 % | 331.900.207,56 | 39.30 | 39.48 | 38.34 |
| YGGYO | YENI GIMAT GMYO | 239.5 | 3.50 | 1.48 % | 50.519.006,80 | 236.00 | 240 | 232.8 |
| YKBNK | YAPI VE KREDI BANK. | 34 | -0.02 | -0.06 % | 5.493.258.264,34 | 34.02 | 34.42 | 33.72 |
| YYLGD | YAYLA GIDA | 10.65 | 0.31 | 3.00 % | 59.341.167,85 | 10.34 | 10.71 | 10.3 |
| ZERGY | ZERAY GMYO | 9.02 | 0.11 | 1.23 % | 137.081.973,80 | 8.91 | 9.62 | 8.9 |
| ZOREN | ZORLU ENERJI | 2.29 | -0.02 | -0.87 % | 68.773.950,99 | 2.31 | 2.34 | 2.28 |
| ZRGYO | ZIRAAT GMYO | 18.3 | 0.48 | 2.69 % | 12.482.697,15 | 17.82 | 18.3 | 17.67 |
Borsa İstanbul Endeksleri
...
...
...
...
...