XYUZO BIST 100-30
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
21891.65
En Düşük
21550.48
En Yüksek
21941.63
Önceki Kapanış
21593.24
Hacim(TL)
38,994,880,000
XYUZO BIST 100-30 HİSSELERİ
INDEXIST:XYUZO
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| AKSA | AKSA | 11.76 | 0.08 | 0.68 % | 147.260.274,11 | 11.68 | 11.9 | 11.58 |
| AKSEN | AKSA ENERJI | 92.1 | 2.65 | 2.96 % | 663.465.965,75 | 89.45 | 92.8 | 88.3 |
| ALARK | ALARKO HOLDING | 100.3 | 1.35 | 1.36 % | 302.510.316,75 | 98.95 | 100.9 | 98.2 |
| ALTNY | ALTINAY SAVUNMA | 15.88 | 0.38 | 2.45 % | 320.721.946,83 | 15.50 | 16.04 | 15.45 |
| ANSGR | ANADOLU SIGORTA | 27.9 | 0.54 | 1.97 % | 148.621.279,92 | 27.36 | 28.38 | 27.28 |
| ARCLK | ARCELIK | 98.9 | 2.40 | 2.49 % | 184.456.331,35 | 96.50 | 100 | 96.1 |
| BALSU | BALSU GIDA | 13.36 | -0.29 | -2.12 % | 567.361.583,69 | 13.65 | 13.86 | 13.36 |
| BERA | BERA HOLDING | 15 | 0.27 | 1.83 % | 89.253.724,78 | 14.73 | 15.12 | 14.73 |
| BRSAN | BORUSAN BORU SANAYI | 536 | 10.50 | 2.00 % | 632.795.400,00 | 525.50 | 541 | 527 |
| BRYAT | BORUSAN YAT. PAZ. | 1832 | 21.00 | 1.16 % | 83.509.006,00 | 1811.00 | 1840 | 1812 |
| BSOKE | BATICIM CIMENTO | 36.54 | 2.22 | 6.47 % | 272.729.185,02 | 34.32 | 37.4 | 33.88 |
| BTCIM | BATICIM BATI ANADOLU | 5.51 | 0.17 | 3.18 % | 296.053.675,32 | 5.34 | 5.62 | 5.34 |
| CANTE | CAN2 TERMIK | 1.28 | 0.02 | 1.59 % | 378.268.555,37 | 1.26 | 1.29 | 1.25 |
| CCOLA | COCA COLA ICECEK | 84.45 | 2.05 | 2.49 % | 408.830.489,30 | 82.40 | 85.15 | 82.2 |
| CIMSA | CIMSA | 46.9 | 1.10 | 2.40 % | 407.324.133,36 | 45.80 | 47.24 | 45.74 |
| CVKMD | CVK MADEN | 38.54 | -0.30 | -0.77 % | 352.272.297,38 | 38.84 | 39.4 | 38.16 |
| CWENE | CW ENERJI | 37.66 | -1.40 | -3.58 % | 2.210.548.085,04 | 39.06 | 39.88 | 37.5 |
| DAPGM | DAP GAYRIMENKUL | 8.98 | -0.08 | -0.88 % | 343.035.092,28 | 9.06 | 9.18 | 8.95 |
| DOAS | DOGUS OTOMOTIV | 186 | 4.00 | 2.20 % | 148.706.875,50 | 182.00 | 187.9 | 182 |
| DOHOL | DOGAN HOLDING | 21.18 | 0.78 | 3.82 % | 282.025.163,34 | 20.40 | 21.3 | 20.3 |
| ECILC | ECZACIBASI ILAC | 75.9 | 2.65 | 3.62 % | 258.091.775,45 | 73.25 | 76 | 73 |
| EFOR | EFOR YATIRIM | 14.45 | -0.25 | -1.70 % | 887.803.911,94 | 14.70 | 15.34 | 14.45 |
| ENERY | ENERYA ENERJI | 9.71 | 0.21 | 2.21 % | 576.606.345,05 | 9.50 | 10.04 | 9.43 |
| ENJSA | ENERJISA ENERJI | 104 | 0.00 | 0.00 % | 211.914.680,10 | 104.00 | 106 | 103.5 |
| ESEN | ESENBOGA ELEKTRIK | 3.53 | 0.03 | 0.86 % | 66.756.511,17 | 3.50 | 3.56 | 3.49 |
| EUPWR | EUROPOWER ENERJI | 91.45 | 5.30 | 6.15 % | 1.530.567.372,30 | 86.15 | 91.85 | 86.15 |
| EUREN | EUROPEN ENDUSTRI | 4.13 | 0.01 | 0.24 % | 116.820.622,98 | 4.12 | 4.16 | 4.1 |
| FENER | FENERBAHCE FUTBOL | 3.27 | 0.04 | 1.24 % | 494.903.235,52 | 3.23 | 3.31 | 3.16 |
| GENIL | GEN ILAC | 9.1 | 0.12 | 1.34 % | 364.335.309,73 | 8.98 | 9.35 | 8.93 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 80.3 | 0.85 | 1.07 % | 244.256.044,60 | 79.45 | 81.5 | 79.25 |
| GLRMK | GULERMAK AGIR SANAYI | 164.8 | 8.30 | 5.30 % | 717.588.518,30 | 156.50 | 167.6 | 156.5 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 300.25 | 4.50 | 1.52 % | 92.285.100,00 | 295.75 | 308 | 295.75 |
| GRTHO | GRAINTURK HOLDING | 249.5 | 10.50 | 4.39 % | 332.670.182,45 | 239.00 | 251 | 235.7 |
| GSRAY | GALATASARAY SPORTIF | 1.02 | 0.02 | 2.00 % | 295.340.265,96 | 1.00 | 1.02 | 1 |
| HALKB | T. HALK BANKASI | 40.52 | -0.92 | -2.22 % | 1.668.976.342,24 | 41.44 | 42.16 | 40.36 |
| HEKTS | HEKTAS | 3.03 | 0.03 | 1.00 % | 1.865.071.329,69 | 3.00 | 3.11 | 3 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 159 | 0.90 | 0.57 % | 1.003.159.846,20 | 158.10 | 160.9 | 159 |
| ISMEN | IS Y. MEN. DEG. | 34.86 | 0.24 | 0.69 % | 137.502.017,90 | 34.62 | 35 | 34.62 |
| IZENR | IZDEMIR ENERJI | 8.1 | -0.27 | -3.23 % | 420.531.413,34 | 8.37 | 8.56 | 8.1 |
| KLRHO | KILER HOLDING | 85.55 | 1.55 | 1.85 % | 214.379.068,05 | 84.00 | 85.8 | 82.85 |
| KTLEV | KATILIMEVIM TAS. FIN. | 190 | -5.00 | -2.56 % | 3.767.191.242,00 | 195.00 | 198.2 | 186.6 |
| KUYAS | KUYAS YATIRIM | 69.9 | -2.90 | -3.98 % | 641.514.124,55 | 72.80 | 73.9 | 69.3 |
| MAGEN | MARGUN ENERJI | 32.6 | -1.26 | -3.72 % | 1.050.247.855,72 | 33.86 | 33.9 | 32.32 |
| MAVI | MAVI GIYIM | 39.62 | 1.46 | 3.83 % | 205.947.411,82 | 38.16 | 39.76 | 38 |
| MIATK | MIA TEKNOLOJI | 31.3 | 0.50 | 1.62 % | 880.474.278,24 | 30.80 | 31.68 | 30.6 |
| MPARK | MLP SAGLIK | 421.75 | 7.75 | 1.87 % | 377.378.794,75 | 414.00 | 432.75 | 412 |
| OBAMS | OBA MAKARNACILIK | 5.04 | -0.30 | -5.62 % | 376.231.762,03 | 5.34 | 5.44 | 5.04 |
| ODAS | ODAS ELEKTRIK | 8.29 | 0.01 | 0.12 % | 513.533.666,34 | 8.28 | 8.43 | 8.24 |
| ODINE | ODINE TEKNOLOJI | 1980 | 8.00 | 0.41 % | 815.451.373,00 | 1972.00 | 1980 | 1899 |
| OTKAR | OTOKAR | 338 | 4.75 | 1.43 % | 228.012.362,25 | 333.25 | 339.25 | 333 |
| OYAKC | OYAK CIMENTO | 20.2 | 0.29 | 1.46 % | 256.472.530,35 | 19.91 | 20.34 | 19.85 |
| PAHOL | PASIFIK HOLDING | 1.44 | 0.02 | 1.41 % | 219.313.577,35 | 1.42 | 1.47 | 1.42 |
| PASEU | PASIFIK EURASIA LOJISTIK | 97.1 | 8.80 | 9.97 % | 3.428.182.648,85 | 88.30 | 97.1 | 84.15 |
| PATEK | PASIFIK TEKNOLOJI | 21.88 | -0.04 | -0.18 % | 342.161.869,58 | 21.92 | 22.36 | 21.5 |
| PSGYO | PASIFIK GMYO | 3.17 | 0.00 | 0.00 % | 232.599.761,55 | 3.17 | 3.23 | 3.16 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.48 | 0.03 | 0.87 % | 113.959.355,29 | 3.45 | 3.51 | 3.4 |
| RALYH | RAL YATIRIM HOLDING | 213.1 | 7.20 | 3.50 % | 386.283.193,20 | 205.90 | 215.7 | 205.5 |
| REEDR | REEDER TEKNOLOJI | 6.56 | 0.02 | 0.31 % | 121.272.557,75 | 6.54 | 6.66 | 6.44 |
| SARKY | SARKUYSAN | 25.58 | -0.26 | -1.01 % | 104.012.292,06 | 25.84 | 26.18 | 25.52 |
| SKBNK | SEKERBANK | 19.27 | 1.72 | 9.80 % | 906.896.112,92 | 17.55 | 19.3 | 17.32 |
| SOKM | SOK MARKETLER TICARET | 46.14 | 1.64 | 3.69 % | 245.912.687,44 | 44.50 | 46.36 | 44.44 |
| TKFEN | TEKFEN HOLDING | 137.3 | 7.30 | 5.62 % | 494.620.171,30 | 130.00 | 139.3 | 128.1 |
| TRENJ | TR DOGAL ENERJI | 98.75 | 2.30 | 2.38 % | 309.460.949,40 | 96.45 | 100.6 | 95.8 |
| TRMET | TR ANADOLU METAL MADENCILIK | 125.8 | 5.80 | 4.83 % | 1.168.701.209,50 | 120.00 | 132 | 119.2 |
| TSKB | T.S.K.B. | 11.53 | 0.03 | 0.26 % | 89.037.514,03 | 11.50 | 11.64 | 11.47 |
| TUKAS | TUKAS | 2.14 | 0.01 | 0.47 % | 112.820.370,60 | 2.13 | 2.16 | 2.12 |
| TURSG | TURKIYE SIGORTA | 6.35 | 0.14 | 2.25 % | 372.617.023,80 | 6.21 | 6.38 | 6.19 |
| ULKER | ULKER BISKUVI | 97 | -0.30 | -0.31 % | 782.204.509,55 | 97.30 | 98 | 96.95 |
| VESTL | VESTEL | 26.42 | 2.40 | 9.99 % | 271.345.966,84 | 24.02 | 26.42 | 24.1 |
| ZOREN | ZORLU ENERJI | 2.73 | 0.14 | 5.41 % | 441.712.258,61 | 2.59 | 2.78 | 2.58 |
Borsa İstanbul Endeksleri
...
...
...
...
...