XYLDZ BIST YILDIZ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
13884.45
En Düşük
13822.04
En Yüksek
13946.23
Önceki Kapanış
13811.48
Hacim(TL)
116,020,600,000

XYLDZ BIST YILDIZ HİSSELERİ

INDEXIST:XYLDZ

BIST100 -- --%
BIST30 -- --%
USD Paritesi -- --%
Gram Altın -- --%
Gram Gümüş -- --%
Petrol -- --%
Hisse Kodu Hisse Adı Son Fiyat Değişim Değişim Yüzde % Günlük Hacim Kapanış En Yüksek En Düşük
AAGYO AGAOGLU GMYO 8.64 0.18 2.13 % 174.580.455,58 8.46 8.91 8.47
AEFES ANADOLU EFES 18.56 0.20 1.09 % 494.309.125,78 18.36 18.85 18.4
AGESA AGESA HAYAT EMEKLILIK 230.6 1.10 0.48 % 18.247.742,90 229.50 231 229.1
AGHOL ANADOLU GRUBU HOLDING 32.68 0.54 1.68 % 113.093.074,86 32.14 32.78 32.02
AHGAZ AHLATCI DOGALGAZ 48.38 0.36 0.75 % 289.610.100,78 48.02 48.84 47.96
AKBNK AKBANK 67.85 -0.30 -0.44 % 6.609.867.940,70 68.15 68.7 67.55
AKCNS AKCANSA 221.4 -7.70 -3.36 % 185.705.068,90 229.10 229.3 220.6
AKFGY AKFEN GMYO 2.46 0.06 2.50 % 49.471.649,13 2.40 2.47 2.41
AKFYE AKFEN YEN. ENERJI 3.81 0.06 1.60 % 98.650.037,01 3.75 3.86 3.76
AKGRT AKSIGORTA 5.19 0.00 0.00 % 45.667.384,80 5.19 5.26 5.18
AKSA AKSA 10.55 0.06 0.57 % 162.525.674,93 10.49 10.63 10.39
AKSEN AKSA ENERJI 73.85 1.60 2.21 % 288.097.517,70 72.25 74.05 71.9
AKSGY AKIS GMYO 9.54 0.24 2.58 % 16.294.625,68 9.30 9.54 9.32
ALARK ALARKO HOLDING 109 0.70 0.65 % 296.182.976,00 108.30 109.9 107.5
ALBRK ALBARAKA TURK 8.9 0.12 1.37 % 100.592.269,02 8.78 8.94 8.75
ALTNY ALTINAY SAVUNMA 13 0.18 1.40 % 120.794.290,33 12.82 13.19 12.85
ANHYT ANADOLU HAYAT EMEK. 103.5 2.60 2.58 % 80.517.414,70 100.90 103.9 100.7
ANSGR ANADOLU SIGORTA 24.04 -0.22 -0.91 % 75.494.709,52 24.26 24.44 24
ARASE DOGU ARAS ENERJI 98 1.05 1.08 % 28.779.877,90 96.95 99.9 96.05
ARCLK ARCELIK 80.75 0.25 0.31 % 50.030.869,10 80.50 81.3 80.35
ARSAN ARSAN HOLDING 3.4 -0.01 -0.29 % 35.383.024,86 3.41 3.48 3.4
ASELS ASELSAN 351.25 2.50 0.72 % 13.495.780.769,75 348.75 355.5 346.5
ASTOR ASTOR ENERJI 204.4 6.90 3.49 % 12.841.820.548,90 197.50 214.5 196.3
ASUZU ANADOLU ISUZU 42.1 0.14 0.33 % 6.424.052,58 41.96 42.7 41.88
ATAKP ATAKEY PATATES 35.48 0.18 0.51 % 21.850.844,74 35.30 36.42 34.08
AVPGY AVRUPAKENT GMYO 50.75 0.15 0.30 % 26.576.670,30 50.60 51.1 50.15
AYDEM AYDEM ENERJI 25.76 0.14 0.55 % 68.694.696,14 25.62 26.22 25.36
AYGAZ AYGAZ 291.5 -3.50 -1.19 % 171.113.148,75 295.00 294.5 286.25
BASGZ BASKENT DOGALGAZ GMYO 40.38 1.32 3.38 % 27.380.398,26 39.06 40.44 39.1
BERA BERA HOLDING 11.75 0.29 2.53 % 128.039.832,30 11.46 11.94 11.47
BESLR BESLER GIDA 11.33 0.32 2.91 % 20.737.412,56 11.01 11.41 10.98
BIMAS BIM MAGAZALAR 402.75 1.75 0.44 % 2.797.224.653,00 401.00 407.75 401
BINHO 1000 YATIRIMLAR HOL. 6.23 0.52 9.11 % 185.144.740,81 5.71 6.28 5.72
BOBET BOGAZICI BETON SANAYI 15.71 0.13 0.83 % 14.170.865,85 15.58 15.92 15.52
BRSAN BORUSAN BORU SANAYI 659 -11.50 -1.72 % 1.130.393.424,00 670.50 673 649.5
BRYAT BORUSAN YAT. PAZ. 1410 -18.00 -1.26 % 45.347.711,00 1428.00 1450 1410
BTCIM BATICIM BATI ANADOLU 2.08 0.15 7.77 % 824.556.891,91 1.93 2.09 1.93
BUCIM BURSA CIMENTO 5.01 0.05 1.01 % 10.508.490,38 4.96 5.05 4.96
CANTE CAN2 TERMIK 1.09 0.03 2.83 % 233.498.227,47 1.06 1.11 1.07
CCOLA COCA COLA ICECEK 83.75 3.35 4.17 % 439.490.346,65 80.40 84.25 80.45
CIMSA CIMSA 41.28 0.16 0.39 % 257.828.485,04 41.12 41.74 41.14
CVKMD CVK MADEN 13.9 0.99 7.67 % 950.332.226,64 12.91 13.9 13.19
CWENE CW ENERJI 19.07 -0.22 -1.14 % 705.828.659,23 19.29 19.69 18.7
DEVA DEVA HOLDING 85.85 -1.15 -1.32 % 20.941.214,15 87.00 88.3 85.15
DOAS DOGUS OTOMOTIV 144.5 1.60 1.12 % 83.136.032,40 142.90 145.8 142.6
DOHOL DOGAN HOLDING 18.66 0.29 1.58 % 143.259.105,24 18.37 18.85 18.4
ECILC ECZACIBASI ILAC 62.3 -0.05 -0.08 % 168.332.976,35 62.35 63.2 62
ECZYT ECZACIBASI YATIRIM 219.8 -0.20 -0.09 % 96.159.975,70 220.00 221.7 219
EGEEN EGE ENDUSTRI 5132.5 290.00 5.99 % 200.707.940,00 4842.50 5227.5 4867.5
EGGUB EGE GUBRE 97.8 -1.65 -1.66 % 24.628.978,40 99.45 100 97.7
EGPRO EGE PROFIL 33.88 0.08 0.24 % 8.940.949,36 33.80 34.4 33.8
EKGYO EMLAK KONUT GMYO 19.85 0.24 1.22 % 2.032.556.006,51 19.61 20.12 19.61
ENERY ENERYA ENERJI 14.28 0.13 0.92 % 554.625.024,46 14.15 14.31 14.14
ENJSA ENERJISA ENERJI 113.4 0.40 0.35 % 247.908.634,10 113.00 114.5 112
ENKAI ENKA INSAAT 83.5 1.90 2.33 % 681.351.937,10 81.60 83.5 81.65
ENTRA IC ENTERRA YEN. ENERJI 4.28 0.02 0.47 % 24.256.787,10 4.26 4.32 4.27
EREGL EREGLI DEMIR CELIK 37.32 0.72 1.97 % 2.318.150.731,16 36.60 37.58 36.72
EUREN EUROPEN ENDUSTRI 2.79 0.05 1.82 % 43.691.849,01 2.74 2.84 2.75
FENER FENERBAHCE FUTBOL 2.42 0.04 1.68 % 154.736.232,06 2.38 2.46 2.4
FROTO FORD OTOSAN 74.65 0.25 0.34 % 799.628.047,10 74.40 75.3 74.2
GARAN GARANTI BANKASI 129.3 0.80 0.62 % 2.136.349.290,70 128.50 129.7 127.5
GLRMK GULERMAK AGIR SANAYI 137.2 2.80 2.08 % 505.477.492,50 134.40 139.7 134.4
GLYHO GLOBAL YAT. HOLDING 17.33 -0.22 -1.25 % 43.387.412,64 17.55 17.61 17.26
GOZDE GOZDE GIRISIM 18.62 -0.03 -0.16 % 35.061.094,92 18.65 19 18.62
GRSEL GUR-SEL TURIZM TASIMACILIK 280.5 6.00 2.19 % 75.559.858,50 274.50 282.5 271.5
GUBRF GUBRE FABRIK. 418 10.50 2.58 % 688.777.394,50 407.50 420 412
GWIND GALATA WIND ENERJI 20.24 0.37 1.86 % 44.195.021,22 19.87 20.42 19.9
HALKB T. HALK BANKASI 43.88 -0.04 -0.09 % 640.249.666,76 43.92 44.44 43.8
HEKTS HEKTAS 2.19 0.03 1.39 % 262.736.987,21 2.16 2.2 2.16
HLGYO HALK GMYO 4.12 -0.03 -0.72 % 78.632.186,98 4.15 4.2 4.1
INDES INDEKS BILGISAYAR 11.72 0.51 4.55 % 37.583.291,33 11.21 11.72 11.29
INVEO INVEO YATIRIM HOLDING 5.45 0.07 1.30 % 14.999.213,31 5.38 5.57 5.38
ISCTR IS BANKASI (C) 12.67 -0.12 -0.94 % 5.032.373.387,03 12.79 12.88 12.62
ISDMR ISKENDERUN DEMIR CELIK 65.9 3.65 5.86 % 172.159.057,75 62.25 66.3 62.1
ISFIN IS FIN.KIR. 16.71 0.10 0.60 % 22.979.934,45 16.61 16.95 16.6
ISGYO IS GMYO 22.72 0.06 0.26 % 14.894.791,56 22.66 23.06 22.6
ISMEN IS Y. MEN. DEG. 29.78 0.28 0.95 % 103.973.866,86 29.50 30.12 29.5
KARSN KARSAN OTOMOTIV 9.13 0.16 1.78 % 111.282.215,41 8.97 9.21 9
KATMR KATMERCILER EKIPMAN 1.53 0.03 2.00 % 64.485.902,76 1.50 1.55 1.51
KAYSE KAYSERI SEKER FABRIKASI 3.08 0.03 0.98 % 9.277.581,49 3.05 3.13 3.05
KBORU KUZEY BORU 12.1 0.55 4.76 % 128.221.626,17 11.55 12.49 11.57
KCAER KOCAER CELIK 10.85 0.37 3.53 % 157.850.393,12 10.48 10.92 10.47
KCHOL KOC HOLDING 208 -4.40 -2.07 % 5.147.589.055,30 212.40 213.5 205.2
KLGYO KILER GMYO 4.25 -0.02 -0.47 % 30.269.584,70 4.27 4.33 4.21
KLKIM KALEKIM KIMYEVI MADDELER 22.36 0.34 1.54 % 11.661.435,58 22.02 22.5 22.1
KOPOL KOZA POLYESTER 3.37 0.17 5.31 % 34.410.303,12 3.20 3.41 3.21
KORDS KORDSA TEKNIK TEKSTIL 3.04 -0.08 -2.56 % 265.740.400,36 3.12 3.26 3.01
KRDMD KARDEMIR (D) 43.12 0.10 0.23 % 1.066.019.465,96 43.02 43.74 42.92
LILAK LILA KAGIT 23.84 0.56 2.41 % 49.403.053,26 23.28 23.86 23.38
LMKDC LIMAK DOGU ANADOLU 24.1 0.38 1.60 % 63.905.523,26 23.72 24.28 23.64
MASFN MASFEN ENERJI 38.04 0.78 2.09 % 168.005.527,88 37.26 38.04 36.94
MAVI MAVI GIYIM 37.7 0.46 1.24 % 198.598.427,76 37.24 38.12 37.28
MGROS MIGROS TICARET 503 2.00 0.40 % 1.233.468.775,75 501.00 506.5 498.75
MOPAS MOPAS MARKETCILIK 18.39 0.38 2.11 % 25.814.071,61 18.01 18.72 17.94
MPARK MLP SAGLIK 437.25 17.00 4.05 % 197.646.762,50 420.25 438.5 421
NTGAZ NATURELGAZ 10.88 0.03 0.28 % 19.433.198,62 10.85 11.04 10.77
NTHOL NET HOLDING 36.6 -0.34 -0.92 % 68.832.681,58 36.94 37 36.36
NUHCM NUH CIMENTO 217.9 6.60 3.12 % 22.566.643,50 211.30 231.9 213.3
OBAMS OBA MAKARNACILIK 4.42 0.06 1.38 % 68.182.347,84 4.36 4.49 4.38
ODAS ODAS ELEKTRIK 6.02 0.10 1.69 % 186.871.418,84 5.92 6.09 5.94
OTKAR OTOKAR 347 3.00 0.87 % 257.811.013,50 344.00 353 341
OYAKC OYAK CIMENTO 20.66 0.32 1.57 % 240.657.542,54 20.34 20.86 20.34
OZKGY OZAK GMYO 12.06 0.27 2.29 % 95.694.246,85 11.79 12.07 11.82
PAHOL PASIFIK HOLDING 1.03 0.05 5.10 % 280.837.158,12 0.98 1.06 0.97
PARSN PARSAN 60.2 0.25 0.42 % 7.253.456,50 59.95 61 59.75
PETKM PETKIM 20.56 -0.08 -0.39 % 893.031.475,12 20.64 20.82 20.32
PGSUS PEGASUS 134.4 -1.20 -0.88 % 1.010.074.092,00 135.60 136.5 134.2
POLHO POLISAN HOLDING 18.3 -0.17 -0.92 % 21.412.030,81 18.47 18.78 18.22
RGYAS RONESANS GAYRIMENKUL YAT. 193.2 4.90 2.60 % 252.252.911,00 188.30 193.8 188.3
RYGYO REYSAS GMYO 49.68 3.82 8.33 % 134.678.575,55 45.86 50.25 45.86
RYSAS REYSAS LOJISTIK 25.74 1.82 7.61 % 178.973.276,06 23.92 25.88 24.06
SAHOL SABANCI HOLDING 83.5 -5.25 -5.92 % 8.848.085.652,10 88.75 89.35 83.1
SASA SASA POLYESTER 1.93 0.05 2.66 % 3.231.024.316,65 1.88 1.97 1.89
SISE SISE CAM 38.04 0.22 0.58 % 916.921.626,48 37.82 38.26 37.72
SNGYO SINPAS GMYO 2.78 0.06 2.21 % 42.808.668,34 2.72 2.81 2.71
SOKM SOK MARKETLER TICARET 58.2 2.40 4.30 % 141.150.286,90 55.80 58.2 56.4
TABGD TAB GIDA 228 4.00 1.79 % 142.262.577,50 224.00 229.4 223
TAVHL TAV HAVALIMANLARI 274.75 -1.00 -0.36 % 910.192.383,50 275.75 280.5 272.75
TCELL TURKCELL 98.55 -1.65 -1.65 % 1.012.632.814,30 100.20 101.2 98.3
TCKRC KIRAC GALVANIZ 123.3 -0.50 -0.40 % 222.336.745,50 123.80 126.9 123.3
THYAO TURK HAVA YOLLARI 287.5 3.25 1.14 % 6.363.004.598,25 284.25 289.5 284.75
TKFEN TEKFEN HOLDING 265 9.50 3.72 % 560.656.026,25 255.50 265 254.5
TMSN TUMOSAN MOTOR VE TRAKTOR 55.85 0.15 0.27 % 20.417.915,25 55.70 57.1 55.7
TNZTP TAPDI TINAZTEPE 24.4 -0.18 -0.73 % 22.764.381,26 24.58 25 24.34
TOASO TOFAS OTO. FAB. 265 -4.00 -1.49 % 492.450.884,00 269.00 272.25 263.25
TRALT TURK ALTIN ISLETMELERI 43.9 1.66 3.93 % 4.427.877.174,76 42.24 44.46 42.96
TRCAS TURCAS HOLDING 46.4 1.00 2.20 % 24.331.372,62 45.40 46.4 44.88
TRENJ TR DOGAL ENERJI 98.45 5.80 6.26 % 152.498.119,50 92.65 100 93.9
TRGYO TORUNLAR GMYO 92.55 1.10 1.20 % 64.019.498,25 91.45 92.75 91.3
TRMET TR ANADOLU METAL MADENCILIK 137.3 6.50 4.97 % 761.966.899,30 130.80 137.3 131.9
TSKB T.S.K.B. 9.93 0.13 1.33 % 195.298.410,38 9.80 10.03 9.81
TTKOM TURK TELEKOM 52.3 -0.10 -0.19 % 806.801.044,55 52.40 52.9 51.8
TTRAK TURK TRAKTOR 392.5 1.25 0.32 % 27.795.414,25 391.25 395 391.25
TUKAS TUKAS 2 0.01 0.50 % 108.498.453,34 1.99 2.04 1.99
TUPRS TUPRAS 386.25 -6.00 -1.53 % 5.758.142.665,50 392.25 393.5 381.25
TUREX TUREKS TURIZM TASIMACILIK 5.88 0.08 1.38 % 48.755.761,30 5.80 5.96 5.75
TURSG TURKIYE SIGORTA 5.57 0.03 0.54 % 241.171.173,50 5.54 5.59 5.48
ULKER ULKER BISKUVI 88 1.75 2.03 % 243.967.220,60 86.25 88.5 86.4
VAKBN VAKIFLAR BANKASI 33.9 0.24 0.71 % 849.485.316,44 33.66 34.14 33.52
VAKFA VAKIF FAKTORING 9.24 -0.06 -0.65 % 82.346.850,19 9.30 9.46 9.22
VAKFN VAKIF FIN. KIR. 0.93 0.02 2.20 % 22.456.580,44 0.91 0.94 0.91
VAKKO VAKKO TEKSTIL 58.1 0.10 0.17 % 3.387.416,80 58.00 59.9 58.05
VESTL VESTEL 17.71 0.12 0.68 % 103.847.680,37 17.59 18.2 17.53
VKGYO VAKIF GMYO 1.65 0.00 0.00 % 18.138.527,74 1.65 1.67 1.65
YGGYO YENI GIMAT GMYO 213.8 6.40 3.09 % 19.800.405,20 207.40 214.9 210
YKBNK YAPI VE KREDI BANK. 35.44 -0.22 -0.62 % 5.052.364.865,92 35.66 35.84 35.18
YYLGD YAYLA GIDA 7.69 0.12 1.59 % 34.122.280,88 7.57 7.8 7.57
ZOREN ZORLU ENERJI 1.84 0.00 0.00 % 70.470.354,50 1.84 1.87 1.83
Borsa İstanbul Endeksleri

Günün En Çok Artan Hisseleri

CUSAN
CUHADAROGLU METAL
Hisse detayına git
21.78 TL
+%10.00
GEREL
GERSAN ELEKTRIK
Hisse detayına git
26.18 TL
+%10.00
CEMZY
CEM ZEYTIN
Hisse detayına git
6.05 TL
+%10.00
ESCAR
ESCAR FILO
Hisse detayına git
16.28 TL
+%10.00
BARMA
BAREM AMBALAJ
Hisse detayına git
6.16 TL
+%10.00
SMRVA
SUMER VARLIK YONETIM
Hisse detayına git
6.93 TL
+%10.00
Tümünü gör
...
...
...
...
...