XYLDZ BIST YILDIZ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
15169.06
En Düşük
15065.70
En Yüksek
15316.00
Önceki Kapanış
15474.12
Hacim(TL)
193,418,400,000
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 | 5.23 | -0.58 | -9.98 % | 43.832.027,94 | 5.81 | 5.34 | 5.23 |
| AAGYO | AGAOGLU GMYO | 8.7 | -0.67 | -7.15 % | 125.013.977,30 | 9.37 | 8.99 | 8.44 |
| ADGYO | ADRA GMYO | 49.14 | -0.38 | -0.77 % | 57.228.517,82 | 49.52 | 49.86 | 47.82 |
| AEFES | ANADOLU EFES | 18.79 | -0.29 | -1.52 % | 626.995.931,75 | 19.08 | 19.13 | 18.56 |
| AGESA | AGESA HAYAT EMEKLILIK | 240.5 | -0.50 | -0.21 % | 50.660.832,30 | 241.00 | 241.2 | 236 |
| AGHOL | ANADOLU GRUBU HOLDING | 34.06 | -0.82 | -2.35 % | 304.991.496,18 | 34.88 | 35.22 | 34.06 |
| AGROT | AGROTECH TEKNOLOJI | 1.66 | -0.08 | -4.60 % | 60.602.934,29 | 1.74 | 1.73 | 1.65 |
| AHGAZ | AHLATCI DOGALGAZ | 41.76 | 0.78 | 1.90 % | 291.763.948,98 | 40.98 | 41.76 | 39.62 |
| AKBNK | AKBANK | 70.7 | -0.85 | -1.19 % | 14.927.793.210,55 | 71.55 | 72.15 | 68.95 |
| AKCNS | AKCANSA | 201.5 | -14.00 | -6.50 % | 201.788.922,10 | 215.50 | 215.5 | 197.2 |
| AKFGY | AKFEN GMYO | 2.46 | 0.01 | 0.41 % | 59.590.497,43 | 2.45 | 2.46 | 2.35 |
| AKFIS | AKFEN INSAAT | 15.34 | 1.39 | 9.96 % | 365.753.708,57 | 13.95 | 15.34 | 13.69 |
| AKFYE | AKFEN YEN. ENERJI | 22 | 0.40 | 1.85 % | 200.663.009,96 | 21.60 | 22 | 20.68 |
| AKGRT | AKSIGORTA | 5.52 | -0.12 | -2.13 % | 47.495.699,53 | 5.64 | 5.64 | 5.47 |
| AKSA | AKSA | 10.85 | -0.27 | -2.43 % | 193.056.388,61 | 11.12 | 11.08 | 10.66 |
| AKSEN | AKSA ENERJI | 65.65 | -2.85 | -4.16 % | 390.020.563,25 | 68.50 | 68.5 | 65.25 |
| AKSGY | AKIS GMYO | 9.27 | -0.29 | -3.03 % | 56.108.133,97 | 9.56 | 9.55 | 9.27 |
| ALARK | ALARKO HOLDING | 107.8 | -1.70 | -1.55 % | 354.241.643,90 | 109.50 | 109.4 | 106.1 |
| ALBRK | ALBARAKA TURK | 8.72 | 0.18 | 2.11 % | 194.310.050,28 | 8.54 | 8.72 | 8.43 |
| ALBTN | ALBAYRAK BETON SANAYI | 26.1 | -0.92 | -3.40 % | 117.327.054,84 | 27.02 | 27.02 | 25.68 |
| ALFAS | ALFA SOLAR ENERJI | 33.56 | -0.24 | -0.71 % | 209.906.901,76 | 33.80 | 37.18 | 30.76 |
| ALGYO | ALARKO GMYO | 3.25 | -0.10 | -2.99 % | 73.508.342,59 | 3.35 | 3.34 | 3.19 |
| ALTNY | ALTINAY SAVUNMA | 14.11 | -0.57 | -3.88 % | 274.982.923,51 | 14.68 | 14.73 | 13.97 |
| ANHYT | ANADOLU HAYAT EMEK. | 98 | -10.20 | -9.43 % | 344.143.109,60 | 108.20 | 108.7 | 98 |
| ANSGR | ANADOLU SIGORTA | 27.1 | 0.78 | 2.96 % | 223.295.108,36 | 26.32 | 27.1 | 25.94 |
| ARASE | DOGU ARAS ENERJI | 107.1 | -7.80 | -6.79 % | 22.627.719,10 | 114.90 | 112.6 | 105.5 |
| ARCLK | ARCELIK | 87.15 | -2.60 | -2.90 % | 263.389.678,90 | 89.75 | 92.15 | 87.05 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 61.4 | 1.10 | 1.82 % | 976.853.305,70 | 60.30 | 62.55 | 55.5 |
| ARMGD | ARMADA GIDA | 159.3 | -17.60 | -9.95 % | 255.288.648,80 | 176.90 | 180.4 | 159.3 |
| ASELS | ASELSAN | 372.75 | -7.00 | -1.84 % | 8.990.883.176,50 | 379.75 | 380.75 | 371 |
| ASGYO | ASCE GMYO | 10.06 | -0.25 | -2.42 % | 31.488.668,95 | 10.31 | 10.25 | 9.89 |
| ASTOR | ASTOR ENERJI | 248 | -7.50 | -2.94 % | 8.200.140.264,30 | 255.50 | 263.25 | 247 |
| ASUZU | ANADOLU ISUZU | 45.54 | -0.78 | -1.68 % | 73.568.922,04 | 46.32 | 49.78 | 44.82 |
| ATAKP | ATAKEY PATATES | 34.96 | -1.20 | -3.32 % | 19.423.335,10 | 36.16 | 36.04 | 34.22 |
| ATATP | ATP YAZILIM | 250 | -15.00 | -5.66 % | 274.088.450,55 | 265.00 | 266 | 238.5 |
| ATATR | ATA TURIZM | 9.26 | -1.02 | -9.92 % | 6.532.985,56 | 10.28 | 9.26 | 9.26 |
| AVPGY | AVRUPAKENT GMYO | 54.1 | -0.95 | -1.73 % | 60.334.278,15 | 55.05 | 55.05 | 52 |
| AYDEM | AYDEM ENERJI | 23.72 | -0.74 | -3.03 % | 37.148.565,86 | 24.46 | 24.42 | 23.38 |
| AYGAZ | AYGAZ | 324.25 | 4.25 | 1.33 % | 314.516.707,75 | 320.00 | 324.25 | 314.25 |
| BALSU | BALSU GIDA | 6.26 | -0.69 | -9.93 % | 359.432.819,71 | 6.95 | 6.94 | 6.26 |
| BASGZ | BASKENT DOGALGAZ GMYO | 41.62 | -0.68 | -1.61 % | 16.866.673,68 | 42.30 | 44 | 40.8 |
| BERA | BERA HOLDING | 12.1 | -0.66 | -5.17 % | 83.540.975,75 | 12.76 | 12.7 | 12.07 |
| BESLR | BESLER GIDA | 11.95 | -0.35 | -2.85 % | 24.808.267,37 | 12.30 | 12.3 | 11.7 |
| BETAE | BETA ENERJI VE TEKNOLOJI | 61.5 | -3.30 | -5.09 % | 931.104.210,80 | 64.80 | 64.8 | 58.35 |
| BFREN | BOSCH FREN SISTEMLERI | 117 | -3.40 | -2.82 % | 15.380.366,00 | 120.40 | 120.4 | 117 |
| BIENY | BIEN YAPI URUNLERI | 17.41 | -1.09 | -5.89 % | 32.614.368,66 | 18.50 | 18.37 | 17.18 |
| BIGEN | BIRLESIM GRUP ENERJI | 114.5 | -12.70 | -9.98 % | 17.947.417,00 | 127.20 | 114.5 | 114.5 |
| BIMAS | BIM MAGAZALAR | 419.75 | 1.75 | 0.42 % | 4.602.326.309,00 | 418.00 | 420.5 | 413.5 |
| BINBN | BIN ULASIM TEKNOLOJILERI | 135.8 | -15.00 | -9.95 % | 3.097.462,20 | 150.80 | 135.8 | 135.8 |
| BINHO | 1000 YATIRIMLAR HOL. | 7.05 | -0.78 | -9.96 % | 23.715.671,25 | 7.83 | 7.05 | 7.05 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 14.43 | -1.28 | -8.15 % | 111.653.096,73 | 15.71 | 15.68 | 14.43 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.92 | -0.21 | -9.86 % | 425.001.053,49 | 2.13 | 1.99 | 1.92 |
| BOBET | BOGAZICI BETON SANAYI | 17.25 | -0.90 | -4.96 % | 103.017.558,20 | 18.15 | 18.08 | 16.62 |
| BORLS | BORLEASE OTOMOTIV | 2.28 | -0.09 | -3.80 % | 40.692.450,17 | 2.37 | 2.43 | 2.26 |
| BRISA | BRISA | 73.4 | -1.60 | -2.13 % | 16.321.965,75 | 75.00 | 76.2 | 72.5 |
| BRSAN | BORUSAN BORU SANAYI | 655.5 | -10.50 | -1.58 % | 886.790.982,50 | 666.00 | 671.5 | 643 |
| BRYAT | BORUSAN YAT. PAZ. | 1570 | -46.00 | -2.85 % | 98.158.720,00 | 1616.00 | 1605 | 1546 |
| BSOKE | BATICIM CIMENTO | 14.31 | -1.59 | -10.00 % | 7.641.597,24 | 15.90 | 14.31 | 14.31 |
| BTCIM | BATICIM BATI ANADOLU | 2.91 | -0.20 | -6.43 % | 628.926.592,64 | 3.11 | 3.08 | 2.88 |
| BUCIM | BURSA CIMENTO | 5.05 | -0.31 | -5.78 % | 22.185.180,28 | 5.36 | 5.36 | 5.05 |
| CANTE | CAN2 TERMIK | 1.23 | -0.02 | -1.60 % | 479.399.200,08 | 1.25 | 1.25 | 1.16 |
| CCOLA | COCA COLA ICECEK | 80 | -0.40 | -0.50 % | 343.211.610,05 | 80.40 | 80.35 | 79.05 |
| CEMZY | CEM ZEYTIN | 11.52 | -1.27 | -9.93 % | 5.688.218,88 | 12.79 | 11.52 | 11.52 |
| CGCAM | CAGDAS CAM | 24.88 | -0.18 | -0.72 % | 53.264.609,20 | 25.06 | 24.9 | 23.4 |
| CIMSA | CIMSA | 41.32 | -0.78 | -1.85 % | 365.146.823,78 | 42.10 | 42.12 | 40.7 |
| CITAS | CITLEKCI MAGAZACILIK GIDA | 116 | -12.80 | -9.94 % | 4.344.896,00 | 128.80 | 116 | 116 |
| CLEBI | CELEBI | 1385 | -32.00 | -2.26 % | 34.719.757,00 | 1417.00 | 1408 | 1377 |
| CVKMD | CVK MADEN | 13.71 | -0.44 | -3.11 % | 460.698.397,91 | 14.15 | 14.19 | 13.25 |
| CWENE | CW ENERJI | 23.88 | -0.54 | -2.21 % | 891.294.312,94 | 24.42 | 24.4 | 21.98 |
| DAPGM | DAP GAYRIMENKUL | 5.55 | -0.61 | -9.90 % | 24.407.029,65 | 6.16 | 5.55 | 5.55 |
| DEVA | DEVA HOLDING | 99.1 | -0.80 | -0.80 % | 67.478.895,60 | 99.90 | 101.3 | 97.1 |
| DOAS | DOGUS OTOMOTIV | 154.6 | -2.30 | -1.47 % | 171.508.901,10 | 156.90 | 156.9 | 152.5 |
| DOFRB | DOF ROBOTIK | 89.35 | 0.75 | 0.85 % | 636.001.570,35 | 88.60 | 93.4 | 85.4 |
| DOHOL | DOGAN HOLDING | 20.2 | -0.66 | -3.16 % | 474.253.189,70 | 20.86 | 21.14 | 20.02 |
| DSTKF | DESTEK FINANS FAKTORING | 1984 | -220.00 | -9.98 % | 183.904.896,00 | 2204.00 | 1984 | 1984 |
| EBEBK | EBEBEK MAGAZACILIK | 80.55 | -2.20 | -2.66 % | 33.332.651,50 | 82.75 | 82.75 | 80.5 |
| ECILC | ECZACIBASI ILAC | 60.6 | -3.70 | -5.75 % | 512.835.681,70 | 64.30 | 64.3 | 58.05 |
| ECOGR | ECOGREEN ENERJI | 33.26 | -1.94 | -5.51 % | 103.231.876,62 | 35.20 | 34.84 | 31.68 |
| ECZYT | ECZACIBASI YATIRIM | 234.9 | -26.10 | -10.00 % | 139.464.760,60 | 261.00 | 261 | 234.9 |
| EFOR | EFOR YATIRIM | 19.4 | 1.21 | 6.65 % | 2.754.779.252,87 | 18.19 | 19.67 | 18.3 |
| EGEEN | EGE ENDUSTRI | 5235 | -580.00 | -9.97 % | 226.529.695,00 | 5815.00 | 5852.5 | 5235 |
| EGGUB | EGE GUBRE | 101.5 | -0.90 | -0.88 % | 40.948.165,35 | 102.40 | 102.4 | 98.1 |
| EGPRO | EGE PROFIL | 33.38 | -3.08 | -8.45 % | 90.270.422,40 | 36.46 | 36.8 | 32.82 |
| EKDMR | EKINCILER DEMIR CELIK | 37.94 | -2.18 | -5.43 % | 114.828.566,22 | 40.12 | 40.08 | 37.12 |
| EKGYO | EMLAK KONUT GMYO | 19.01 | -0.23 | -1.20 % | 2.424.264.470,12 | 19.24 | 19.37 | 18.78 |
| EKIM | EKIM TURIZM | 15.8 | -1.19 | -7.00 % | 296.749.268,02 | 16.99 | 16.88 | 15.3 |
| ENDAE | ENDA ENERJI HOLDING | 14.84 | -0.81 | -5.18 % | 48.459.263,16 | 15.65 | 15.57 | 14.8 |
| ENERY | ENERYA ENERJI | 12.85 | 0.19 | 1.50 % | 1.346.899.563,03 | 12.66 | 13.02 | 12.13 |
| ENJSA | ENERJISA ENERJI | 108 | -3.50 | -3.14 % | 438.764.395,70 | 111.50 | 111.2 | 107.9 |
| ENKAI | ENKA INSAAT | 85.35 | -0.40 | -0.47 % | 782.316.011,95 | 85.75 | 86.75 | 84.65 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4 | -0.03 | -0.74 % | 106.016.400,23 | 4.03 | 4.04 | 3.72 |
| EREGL | EREGLI DEMIR CELIK | 36.42 | 0.28 | 0.77 % | 4.495.057.334,24 | 36.14 | 36.8 | 35.84 |
| ESEN | ESENBOGA ELEKTRIK | 3 | -0.09 | -2.91 % | 100.707.112,07 | 3.09 | 3.07 | 2.89 |
| EUPWR | EUROPOWER ENERJI | 62.35 | 5.65 | 9.96 % | 3.322.186.353,70 | 56.70 | 62.35 | 51.3 |
| EUREN | EUROPEN ENDUSTRI | 3.23 | -0.15 | -4.44 % | 91.503.009,61 | 3.38 | 3.36 | 3.19 |
| FENER | FENERBAHCE FUTBOL | 2.59 | -0.04 | -1.52 % | 209.530.683,95 | 2.63 | 2.64 | 2.57 |
| FROTO | FORD OTOSAN | 76 | -1.45 | -1.87 % | 1.768.723.639,30 | 77.45 | 77.9 | 75.6 |
| FZLGY | FUZUL GMYO | 8.28 | -0.91 | -9.90 % | 257.541.203,77 | 9.19 | 9.5 | 8.28 |
| GARAN | GARANTI BANKASI | 129.9 | -2.60 | -1.96 % | 5.947.355.478,90 | 132.50 | 133.8 | 128.2 |
| GEDIK | GEDIK Y. MEN. DEG. | 5.25 | 0.26 | 5.21 % | 135.733.884,73 | 4.99 | 5.47 | 5.02 |
| GENIL | GEN ILAC | 8.16 | -0.84 | -9.33 % | 393.740.837,72 | 9.00 | 8.98 | 8.1 |
| GENTS | GENTAS | 4.66 | -0.05 | -1.06 % | 26.452.326,07 | 4.71 | 4.9 | 4.44 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 48.36 | 0.30 | 0.62 % | 3.247.356.004,26 | 48.06 | 50.9 | 43.26 |
| GIPTA | GIPTA OFIS KIRTASIYE | 50 | -5.55 | -9.99 % | 11.051.350,00 | 55.55 | 50 | 50 |
| GLCVY | GELECEK VARLIK YONETIMI | 46.5 | -1.60 | -3.33 % | 30.924.193,94 | 48.10 | 48.12 | 45.98 |
| GLRMK | GULERMAK AGIR SANAYI | 140 | 2.30 | 1.67 % | 2.984.115.239,40 | 137.70 | 145.4 | 124 |
| GLYHO | GLOBAL YAT. HOLDING | 15.33 | -0.42 | -2.67 % | 74.287.100,23 | 15.75 | 15.75 | 15 |
| GOKNR | GOKNUR GIDA | 17.49 | -0.31 | -1.74 % | 56.773.833,88 | 17.80 | 17.67 | 17.08 |
| GOLTS | GOLTAS CIMENTO | 268.5 | -10.50 | -3.76 % | 33.903.997,50 | 279.00 | 278.25 | 267 |
| GOZDE | GOZDE GIRISIM | 20.6 | -0.72 | -3.38 % | 37.310.840,06 | 21.32 | 21.3 | 20.3 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 266 | -10.00 | -3.62 % | 119.204.321,50 | 276.00 | 276 | 266 |
| GRTHO | GRAINTURK HOLDING | 160.7 | -17.80 | -9.97 % | 4.350.952,50 | 178.50 | 160.7 | 160.7 |
| GSRAY | GALATASARAY SPORTIF | 0.94 | -0.03 | -3.09 % | 119.648.102,45 | 0.97 | 0.98 | 0.94 |
| GUBRF | GUBRE FABRIK. | 443.5 | 14.25 | 3.32 % | 2.158.080.164,00 | 429.25 | 445.5 | 417.5 |
| GWIND | GALATA WIND ENERJI | 21.48 | -0.02 | -0.09 % | 79.083.353,46 | 21.50 | 21.58 | 20.68 |
| HALKB | T. HALK BANKASI | 46.52 | -1.28 | -2.68 % | 1.619.289.359,18 | 47.80 | 48.56 | 46.1 |
| HATSN | HATSAN GEMI | 43.8 | -4.86 | -9.99 % | 24.045.937,20 | 48.66 | 43.8 | 43.8 |
| HEKTS | HEKTAS | 2.34 | -0.09 | -3.70 % | 643.113.064,36 | 2.43 | 2.43 | 2.3 |
| HLGYO | HALK GMYO | 4.04 | -0.10 | -2.42 % | 65.197.662,78 | 4.14 | 4.12 | 3.98 |
| HRKET | HAREKET PROJE TASIMACILIGI | 88 | -1.50 | -1.68 % | 311.550.823,45 | 89.50 | 89.85 | 84.1 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 167.7 | -18.60 | -9.98 % | 45.600.648,60 | 186.30 | 167.7 | 167.7 |
| IHLAS | IHLAS HOLDING | 1 | -0.03 | -2.91 % | 136.732.356,51 | 1.03 | 1.04 | 0.99 |
| INDES | INDEKS BILGISAYAR | 10.49 | -0.33 | -3.05 % | 41.118.017,51 | 10.82 | 10.81 | 10.36 |
| INVEO | INVEO YATIRIM HOLDING | 6.38 | 0.23 | 3.74 % | 109.846.829,39 | 6.15 | 6.56 | 6.02 |
| INVES | INVESTCO HOLDING | 795 | 13.00 | 1.66 % | 99.452.385,50 | 782.00 | 803 | 775.5 |
| ISCTR | IS BANKASI (C) | 13.26 | -0.11 | -0.82 % | 7.463.694.486,56 | 13.37 | 13.54 | 13.09 |
| ISDMR | ISKENDERUN DEMIR CELIK | 61.65 | -0.45 | -0.72 % | 233.399.514,85 | 62.10 | 62.2 | 59.85 |
| ISFIN | IS FIN.KIR. | 18.5 | 0.02 | 0.11 % | 23.996.627,05 | 18.48 | 18.66 | 17.97 |
| ISGYO | IS GMYO | 23.16 | -0.24 | -1.03 % | 82.808.389,06 | 23.40 | 23.6 | 22.06 |
| ISKPL | ISIK PLASTIK | 4.74 | -0.52 | -9.89 % | 12.586.567,56 | 5.26 | 4.74 | 4.74 |
| ISMEN | IS Y. MEN. DEG. | 33.68 | -1.04 | -3.00 % | 296.947.000,18 | 34.72 | 35.12 | 33.52 |
| IZENR | IZDEMIR ENERJI | 4.82 | -0.53 | -9.91 % | 33.449.782,74 | 5.35 | 5 | 4.82 |
| KARCL | KARDEMIR CELIK | 170 | -18.80 | -9.96 % | 7.031.710,00 | 188.80 | 170 | 170 |
| KAREL | KAREL ELEKTRONIK | 6.19 | -0.51 | -7.61 % | 77.050.540,06 | 6.70 | 6.64 | 6.19 |
| KARSN | KARSAN OTOMOTIV | 9.48 | -1.05 | -9.97 % | 230.347.982,06 | 10.53 | 10 | 9.48 |
| KATMR | KATMERCILER EKIPMAN | 1.61 | -0.07 | -4.17 % | 105.592.252,46 | 1.68 | 1.68 | 1.6 |
| KAYSE | KAYSERI SEKER FABRIKASI | 3.58 | -0.11 | -2.98 % | 40.507.217,35 | 3.69 | 3.69 | 3.51 |
| KBORU | KUZEY BORU | 12.73 | -1.41 | -9.97 % | 30.567.008,67 | 14.14 | 12.73 | 12.73 |
| KCAER | KOCAER CELIK | 11.82 | -0.24 | -1.99 % | 140.587.084,40 | 12.06 | 12.2 | 11.4 |
| KCHOL | KOC HOLDING | 214.7 | -4.00 | -1.83 % | 9.718.418.537,90 | 218.70 | 219.9 | 214.1 |
| KLGYO | KILER GMYO | 4.06 | 0.06 | 1.50 % | 50.095.539,22 | 4.00 | 4.06 | 3.84 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 23.12 | -1.00 | -4.15 % | 46.843.429,18 | 24.12 | 24.12 | 22.92 |
| KLRHO | KILER HOLDING | 42.34 | -4.70 | -9.99 % | 45.136.783,52 | 47.04 | 45.04 | 42.34 |
| KLSER | KALESERAMIK | 20.54 | -0.84 | -3.93 % | 23.573.017,58 | 21.38 | 21.38 | 20.38 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 56.35 | -2.35 | -4.00 % | 204.934.492,15 | 58.70 | 60.25 | 55.05 |
| KMPUR | KIMTEKS POLIURETAN | 15.99 | -0.43 | -2.62 % | 34.451.742,59 | 16.42 | 16.3 | 15.16 |
| KOCMT | KOC METALURJI | 3.08 | -0.34 | -9.94 % | 8.665.737,08 | 3.42 | 3.08 | 3.08 |
| KONYA | KONYA CIMENTO | 3852.5 | -125.00 | -3.14 % | 55.922.365,00 | 3977.50 | 4015 | 3820 |
| KOPOL | KOZA POLYESTER | 3.73 | -0.41 | -9.90 % | 28.557.063,56 | 4.14 | 3.88 | 3.73 |
| KORDS | KORDSA TEKNIK TEKSTIL | 3.14 | -0.24 | -7.10 % | 119.630.030,75 | 3.38 | 3.36 | 3.06 |
| KOTON | KOTON MAGAZACILIK | 11.31 | -0.18 | -1.57 % | 20.714.040,08 | 11.49 | 11.49 | 11.06 |
| KPEKS | KAPEKS KIMYA | 76.55 | -8.50 | -9.99 % | 45.716.425,50 | 85.05 | 76.55 | 76.55 |
| KRDMA | KARDEMIR (A) | 44.1 | -2.10 | -4.55 % | 369.905.438,28 | 46.20 | 46.98 | 43.66 |
| KRDMB | KARDEMIR (B) | 88.3 | -5.75 | -6.11 % | 435.956.711,35 | 94.05 | 102.6 | 85.35 |
| KRDMD | KARDEMIR (D) | 44.02 | -0.06 | -0.14 % | 1.806.186.618,60 | 44.08 | 44.78 | 43.22 |
| KTLEV | KATILIMEVIM TAS. FIN. | 22.26 | -2.46 | -9.95 % | 189.211.179,78 | 24.72 | 22.26 | 22.26 |
| KUYAS | KUYAS YATIRIM | 50.85 | -5.60 | -9.92 % | 1.030.242.802,30 | 56.45 | 53.5 | 50.85 |
| KZBGY | KIZILBUK GYO | 1.47 | -0.12 | -7.55 % | 94.494.757,58 | 1.59 | 1.58 | 1.47 |
| LIDER | LDR TURIZM | 15.8 | -1.75 | -9.97 % | 6.826.026,60 | 17.55 | 15.8 | 15.8 |
| LILAK | LILA KAGIT | 26.3 | 0.40 | 1.54 % | 564.431.946,02 | 25.90 | 28.48 | 24.9 |
| LINK | LINK BILGISAYAR | 4.18 | -0.26 | -5.86 % | 91.817.139,84 | 4.44 | 4.44 | 4.11 |
| LMKDC | LIMAK DOGU ANADOLU | 22.3 | 0.06 | 0.27 % | 309.894.552,58 | 22.24 | 23.82 | 22 |
| LOGO | LOGO YAZILIM | 143.5 | 5.10 | 3.68 % | 133.577.538,20 | 138.40 | 143.8 | 134.9 |
| LRSHO | LORAS HOLDING | 2.08 | -0.06 | -2.80 % | 44.760.757,91 | 2.14 | 2.2 | 2.04 |
| LYDHO | LYDIA HOLDING | 94.05 | -10.45 | -10.00 % | 3.596.189,85 | 104.50 | 94.05 | 94.05 |
| MAGEN | MARGUN ENERJI | 27.24 | -3.02 | -9.98 % | 100.444.144,94 | 30.26 | 29.46 | 27.24 |
| MASFN | MASFEN ENERJI | 36.5 | 1.12 | 3.17 % | 284.918.735,56 | 35.38 | 36.54 | 33.6 |
| MAVI | MAVI GIYIM | 34.98 | -2.74 | -7.26 % | 881.068.140,12 | 37.72 | 38.7 | 34.98 |
| MEGMT | MEGA METAL | 34.6 | -1.50 | -4.16 % | 309.832.589,60 | 36.10 | 35.92 | 34.22 |
| MERIT | MERIT TURIZM | 14.43 | -0.63 | -4.18 % | 27.885.729,70 | 15.06 | 15.04 | 14.08 |
| METEN | METGUN ENERJI | 17.4 | -0.13 | -0.74 % | 339.743.953,12 | 17.53 | 17.7 | 17 |
| MGROS | MIGROS TICARET | 525 | 0.50 | 0.10 % | 1.293.790.529,00 | 524.50 | 530.5 | 516.5 |
| MIATK | MIA TEKNOLOJI | 25.3 | -2.80 | -9.96 % | 72.611.961,40 | 28.10 | 25.3 | 25.3 |
| MOGAN | MOGAN ENERJI | 9.32 | -1.03 | -9.95 % | 69.902.489,71 | 10.35 | 9.62 | 9.32 |
| MOPAS | MOPAS MARKETCILIK | 21.42 | -0.32 | -1.47 % | 37.360.777,40 | 21.74 | 21.56 | 20.5 |
| MPARK | MLP SAGLIK | 436.75 | 1.75 | 0.40 % | 310.014.729,25 | 435.00 | 441.5 | 424.75 |
| NATEN | NATUREL ENERJI | 4.46 | -0.25 | -5.31 % | 29.777.691,09 | 4.71 | 4.7 | 4.35 |
| NETCD | NETCAD YAZILIM | 93.45 | -3.05 | -3.16 % | 337.996.206,40 | 96.50 | 95.5 | 88.75 |
| NTGAZ | NATURELGAZ | 10.62 | -0.10 | -0.93 % | 27.839.097,62 | 10.72 | 10.76 | 10.45 |
| NTHOL | NET HOLDING | 38.6 | -0.08 | -0.21 % | 76.789.212,94 | 38.68 | 38.94 | 37.18 |
| NUHCM | NUH CIMENTO | 204.2 | -5.70 | -2.72 % | 24.412.351,40 | 209.90 | 210.3 | 199.1 |
| OBAMS | OBA MAKARNACILIK | 4.39 | -0.34 | -7.19 % | 182.323.741,68 | 4.73 | 4.76 | 4.3 |
| ODAS | ODAS ELEKTRIK | 6.77 | -0.29 | -4.11 % | 375.949.981,85 | 7.06 | 7.02 | 6.67 |
| ODINE | ODINE TEKNOLOJI | 462.25 | -51.25 | -9.98 % | 12.586.605,25 | 513.50 | 462.25 | 462.25 |
| ORGE | ORGE ENERJI ELEKTRIK | 22.2 | -0.16 | -0.72 % | 101.481.797,64 | 22.36 | 22.36 | 21.5 |
| ORZAX | ORZAKS ILAC | 73 | -1.60 | -2.14 % | 190.626.317,95 | 74.60 | 74.1 | 71.2 |
| OTKAR | OTOKAR | 304.75 | -1.75 | -0.57 % | 147.360.691,75 | 306.50 | 307.5 | 296.25 |
| OYAKC | OYAK CIMENTO | 20.2 | -0.22 | -1.08 % | 284.133.168,05 | 20.42 | 20.58 | 19.72 |
| OZATD | OZATA DENIZCILIK | 3632.5 | -402.50 | -9.98 % | 1.078.852,50 | 4035.00 | 3632.5 | 3632.5 |
| OZKGY | OZAK GMYO | 11.99 | -0.59 | -4.69 % | 62.612.495,10 | 12.58 | 12.53 | 11.99 |
| PAGYO | PANORA GMYO | 121 | -4.00 | -3.20 % | 53.069.341,70 | 125.00 | 127 | 121 |
| PAHOL | PASIFIK HOLDING | 1.05 | -0.06 | -5.41 % | 417.556.954,12 | 1.11 | 1.1 | 1.02 |
| PAPIL | PAPILON SAVUNMA | 9.68 | -0.62 | -6.02 % | 66.451.260,32 | 10.30 | 10.8 | 9.59 |
| PARSN | PARSAN | 64.85 | -2.00 | -2.99 % | 31.169.891,85 | 66.85 | 66.75 | 63 |
| PASEU | PASIFIK EURASIA LOJISTIK | 55.45 | -6.15 | -9.98 % | 96.694.375,40 | 61.60 | 55.45 | 55.45 |
| PATEK | PASIFIK TEKNOLOJI | 18.49 | -2.03 | -9.89 % | 272.494.607,50 | 20.52 | 20 | 18.47 |
| PETKM | PETKIM | 21.44 | -0.10 | -0.46 % | 1.956.848.480,84 | 21.54 | 21.62 | 20.58 |
| PGSUS | PEGASUS | 147.6 | -2.60 | -1.73 % | 1.153.918.196,10 | 150.20 | 151.6 | 147.2 |
| POLHO | POLISAN HOLDING | 19.5 | -0.88 | -4.32 % | 41.463.843,22 | 20.38 | 20.9 | 18.66 |
| POLTK | POLITEKNIK METAL | 3482.5 | -327.50 | -8.60 % | 43.817.112,50 | 3810.00 | 3725 | 3430 |
| PSGYO | PASIFIK GMYO | 2.23 | -0.11 | -4.70 % | 523.477.465,06 | 2.34 | 2.28 | 2.11 |
| QUAGR | QUA GRANITE HAYAL YAPI | 2.48 | -0.13 | -4.98 % | 157.070.257,02 | 2.61 | 2.56 | 2.43 |
| QUICK | QUICK SIGORTA | 50.75 | -1.60 | -3.06 % | 98.198.870,27 | 52.35 | 52.3 | 49.7 |
| RALYH | RAL YATIRIM HOLDING | 198 | -22.00 | -10.00 % | 169.709.596,10 | 220.00 | 223.1 | 198 |
| REEDR | REEDER TEKNOLOJI | 4.61 | -0.42 | -8.35 % | 76.172.038,88 | 5.03 | 5.06 | 4.61 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 190.4 | -0.90 | -0.47 % | 581.517.813,20 | 191.30 | 192.1 | 186.1 |
| RYGYO | REYSAS GMYO | 46.6 | 3.66 | 8.52 % | 320.469.381,48 | 42.94 | 47.18 | 42.22 |
| RYSAS | REYSAS LOJISTIK | 24.18 | 0.38 | 1.60 % | 920.362.126,36 | 23.80 | 24.24 | 22.7 |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 11.7 | -0.16 | -1.35 % | 71.579.387,61 | 11.86 | 12.1 | 11.06 |
| SAHOL | SABANCI HOLDING | 88.05 | -2.55 | -2.81 % | 3.249.357.401,40 | 90.60 | 90.8 | 88.05 |
| SARAE | SA-RA ENERJI | 57.25 | -6.35 | -9.98 % | 55.802.662,75 | 63.60 | 57.25 | 57.25 |
| SARKY | SARKUYSAN | 21.92 | -0.58 | -2.58 % | 66.269.962,26 | 22.50 | 22.6 | 21.9 |
| SASA | SASA POLYESTER | 2.35 | -0.07 | -2.89 % | 6.657.196.344,63 | 2.42 | 2.41 | 2.26 |
| SDTTR | SDT UZAY VE SAVUNMA | 17.64 | -1.29 | -6.81 % | 132.006.743,85 | 18.93 | 18.93 | 17.2 |
| SELEC | SELCUK ECZA DEPOSU | 212.9 | -23.60 | -9.98 % | 74.523.516,00 | 236.50 | 212.9 | 212.9 |
| SISE | SISE CAM | 39.62 | -0.56 | -1.39 % | 1.787.201.065,04 | 40.18 | 40.3 | 39.34 |
| SKBNK | SEKERBANK | 6.1 | -0.16 | -2.56 % | 541.090.918,77 | 6.26 | 6.26 | 6.04 |
| SMRTG | SMART GUNES ENERJISI TEK. | 6.03 | -0.66 | -9.87 % | 61.219.252,23 | 6.69 | 6.15 | 6.03 |
| SNGYO | SINPAS GMYO | 2.75 | -0.03 | -1.08 % | 204.415.744,44 | 2.78 | 2.77 | 2.63 |
| SOKM | SOK MARKETLER TICARET | 58.8 | 1.65 | 2.89 % | 234.949.844,80 | 57.15 | 58.8 | 56.3 |
| SRVGY | SERVET GMYO | 2.17 | -0.04 | -1.81 % | 33.492.902,17 | 2.21 | 2.21 | 2.14 |
| SSAAT | SAAT VE SAAT SANAYI | 27.1 | -1.20 | -4.24 % | 76.054.655,80 | 28.30 | 28.18 | 26.78 |
| SURGY | SUR TATIL EVLERI GMYO | 25.2 | -1.28 | -4.83 % | 56.040.169,38 | 26.48 | 26.48 | 23.94 |
| TABGD | TAB GIDA | 230 | -1.50 | -0.65 % | 142.762.891,60 | 231.50 | 235.7 | 226.2 |
| TARKM | TARKIM BITKI KORUMA | 449.75 | -15.25 | -3.28 % | 73.080.677,75 | 465.00 | 465 | 422 |
| TATEN | TATLIPINAR ENERJI URETIM | 5.45 | -0.60 | -9.92 % | 19.639.925,20 | 6.05 | 5.45 | 5.45 |
| TAVHL | TAV HAVALIMANLARI | 276.25 | 2.50 | 0.91 % | 1.263.968.003,75 | 273.75 | 278.25 | 271.75 |
| TCELL | TURKCELL | 97.2 | -1.95 | -1.97 % | 3.060.233.808,75 | 99.15 | 99.45 | 96.4 |
| TCKRC | KIRAC GALVANIZ | 116.5 | -0.50 | -0.43 % | 416.457.091,30 | 117.00 | 117 | 108.8 |
| THYAO | TURK HAVA YOLLARI | 285.5 | -3.75 | -1.30 % | 10.316.565.627,75 | 289.25 | 291 | 283.25 |
| TKFEN | TEKFEN HOLDING | 244.8 | -13.20 | -5.12 % | 2.448.917.654,60 | 258.00 | 268.75 | 232.3 |
| TKNKA | TEKNIKA PLASTIK | 114.3 | -12.60 | -9.93 % | 3.049.638,30 | 126.90 | 114.3 | 114.3 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 66.55 | -3.05 | -4.38 % | 41.438.533,05 | 69.60 | 71.45 | 66.05 |
| TNZTP | TAPDI TINAZTEPE | 27 | -1.14 | -4.05 % | 161.488.923,02 | 28.14 | 27.48 | 25.34 |
| TOASO | TOFAS OTO. FAB. | 284.5 | -2.50 | -0.87 % | 1.074.445.924,00 | 287.00 | 289 | 274 |
| TRALT | TURK ALTIN ISLETMELERI | 50.2 | 0.64 | 1.29 % | 4.502.661.868,92 | 49.56 | 50.75 | 49.08 |
| TRCAS | TURCAS HOLDING | 46.96 | -0.18 | -0.38 % | 26.910.236,08 | 47.14 | 47.18 | 46 |
| TRENJ | TR DOGAL ENERJI | 102.4 | -1.40 | -1.35 % | 168.329.868,80 | 103.80 | 105.4 | 101.5 |
| TRGYO | TORUNLAR GMYO | 91.8 | -0.20 | -0.22 % | 95.767.662,00 | 92.00 | 91.95 | 89.9 |
| TRMET | TR ANADOLU METAL MADENCILIK | 130.5 | -1.50 | -1.14 % | 894.142.604,20 | 132.00 | 132.5 | 128.5 |
| TSKB | T.S.K.B. | 10.87 | -0.35 | -3.12 % | 324.189.264,19 | 11.22 | 11.18 | 10.78 |
| TSPOR | TRABZONSPOR SPORTIF | 0.88 | -0.04 | -4.35 % | 296.908.495,43 | 0.92 | 0.92 | 0.87 |
| TTKOM | TURK TELEKOM | 52.45 | -0.35 | -0.66 % | 1.866.273.276,25 | 52.80 | 53.75 | 51.7 |
| TTRAK | TURK TRAKTOR | 427.25 | 8.25 | 1.97 % | 53.662.327,75 | 419.00 | 427.25 | 408.75 |
| TUKAS | TUKAS | 1.84 | -0.06 | -3.16 % | 112.968.442,77 | 1.90 | 1.9 | 1.82 |
| TUPRS | TUPRAS | 417.25 | 5.25 | 1.27 % | 10.018.224.721,00 | 412.00 | 420.75 | 409 |
| TUREX | TUREKS TURIZM TASIMACILIK | 5.04 | -0.26 | -4.91 % | 77.500.766,27 | 5.30 | 5.3 | 4.97 |
| TURSG | TURKIYE SIGORTA | 6.14 | 0.14 | 2.33 % | 517.223.792,21 | 6.00 | 6.14 | 5.9 |
| UCAYM | UCAY MUHENDISLIK | 18.54 | -0.16 | -0.86 % | 111.114.014,44 | 18.70 | 19.36 | 17.78 |
| ULKER | ULKER BISKUVI | 87.5 | -2.10 | -2.34 % | 539.129.195,50 | 89.60 | 90.7 | 87.1 |
| USAK | USAK SERAMIK | 1.04 | -0.05 | -4.59 % | 80.603.451,36 | 1.09 | 1.09 | 1.02 |
| VAKBN | VAKIFLAR BANKASI | 33.1 | 0.10 | 0.30 % | 2.073.772.285,42 | 33.00 | 33.68 | 32.6 |
| VAKFA | VAKIF FAKTORING | 10.21 | -0.52 | -4.85 % | 62.893.435,43 | 10.73 | 10.98 | 10.16 |
| VAKFN | VAKIF FIN. KIR. | 1.03 | 0.00 | 0.00 % | 45.558.084,27 | 1.03 | 1.04 | 1.01 |
| VAKKO | VAKKO TEKSTIL | 63.25 | -1.85 | -2.84 % | 7.186.011,25 | 65.10 | 65.8 | 62.1 |
| VESBE | VESTEL BEYAZ ESYA | 5.14 | -0.24 | -4.46 % | 57.073.055,72 | 5.38 | 5.39 | 5.14 |
| VESTL | VESTEL | 23.32 | -0.78 | -3.24 % | 196.401.926,08 | 24.10 | 24.1 | 22.76 |
| VEYAS | TURKER VANGOLU ENERJI | 87.05 | -3.50 | -3.87 % | 258.500.767,30 | 90.55 | 90.55 | 82.5 |
| VKGYO | VAKIF GMYO | 1.73 | -0.07 | -3.89 % | 35.124.136,94 | 1.80 | 1.8 | 1.73 |
| YATAS | YATAS | 26.64 | -1.46 | -5.20 % | 46.674.606,70 | 28.10 | 28.2 | 26.64 |
| YEOTK | YEO TEKNOLOJI ENERJI | 29.94 | -0.24 | -0.80 % | 422.335.939,92 | 30.18 | 30.18 | 28.76 |
| YGGYO | YENI GIMAT GMYO | 221.4 | 5.10 | 2.36 % | 69.444.491,90 | 216.30 | 221.4 | 208.6 |
| YKBNK | YAPI VE KREDI BANK. | 36.24 | 0.92 | 2.60 % | 9.448.778.581,88 | 35.32 | 36.24 | 35.14 |
| YYLGD | YAYLA GIDA | 8.6 | -0.43 | -4.76 % | 65.037.559,39 | 9.03 | 9.1 | 8.53 |
| ZERGY | ZERAY GMYO | 8.57 | -0.01 | -0.12 % | 83.993.376,42 | 8.58 | 8.64 | 7.89 |
| ZOREN | ZORLU ENERJI | 2.29 | -0.16 | -6.53 % | 163.091.530,75 | 2.45 | 2.45 | 2.27 |
| ZRGYO | ZIRAAT GMYO | 18.97 | -0.94 | -4.72 % | 169.507.828,89 | 19.91 | 19.99 | 18.97 |
Borsa İstanbul Endeksleri
...
...
...
...
...