XYUZO BIST 100-30
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
14594.81
En Düşük
14555.64
En Yüksek
14870.25
Önceki Kapanış
15031.24
Hacim(TL)
29,040,630,000
XYUZO BIST 100-30 HİSSELERİ
INDEXIST:XYUZO
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| AGHOL | ANADOLU GRUBU HOLDING | 31.48 | -0.92 | -2.84 % | 89.509.684,78 | 32.40 | 32.6 | 31.48 |
| AHGAZ | AHLATCI DOGALGAZ | 43.3 | 1.08 | 2.56 % | 456.094.438,50 | 42.22 | 43.98 | 42.24 |
| AKCNS | AKCANSA | 205 | 14.30 | 7.50 % | 350.302.577,90 | 190.70 | 209.7 | 191 |
| AKFYE | AKFEN YEN. ENERJI | 3.47 | 0.21 | 6.44 % | 230.644.599,35 | 3.26 | 3.54 | 3.22 |
| AKSA | AKSA | 10.25 | -0.04 | -0.39 % | 138.574.822,49 | 10.29 | 10.54 | 10.18 |
| AKSEN | AKSA ENERJI | 72.9 | -1.35 | -1.82 % | 693.623.021,30 | 74.25 | 75.6 | 71 |
| ALARK | ALARKO HOLDING | 98.65 | -2.05 | -2.04 % | 452.873.244,00 | 100.70 | 101 | 97.5 |
| ALBRK | ALBARAKA TURK | 8.3 | 0.16 | 1.97 % | 299.686.193,22 | 8.14 | 8.45 | 8.07 |
| ALTNY | ALTINAY SAVUNMA | 12.84 | 1.16 | 9.93 % | 555.567.731,38 | 11.68 | 12.84 | 11.51 |
| ANHYT | ANADOLU HAYAT EMEK. | 97.6 | -0.40 | -0.41 % | 164.004.369,75 | 98.00 | 98.25 | 94.45 |
| ANSGR | ANADOLU SIGORTA | 23.68 | -0.40 | -1.66 % | 53.593.051,70 | 24.08 | 24.24 | 23.6 |
| ARCLK | ARCELIK | 80.7 | -3.40 | -4.04 % | 218.333.299,95 | 84.10 | 84.1 | 80.25 |
| AYGAZ | AYGAZ | 287.75 | -3.25 | -1.12 % | 207.432.246,75 | 291.00 | 297.25 | 285.75 |
| BERA | BERA HOLDING | 11.55 | 0.73 | 6.75 % | 251.461.141,47 | 10.82 | 11.82 | 10.77 |
| BINHO | 1000 YATIRIMLAR HOL. | 6.23 | 0.56 | 9.88 % | 183.101.772,95 | 5.67 | 6.23 | 5.49 |
| BRSAN | BORUSAN BORU SANAYI | 625 | -20.00 | -3.10 % | 776.406.707,00 | 645.00 | 645 | 619 |
| BRYAT | BORUSAN YAT. PAZ. | 1417 | -26.00 | -1.80 % | 61.739.120,00 | 1443.00 | 1446 | 1407 |
| BTCIM | BATICIM BATI ANADOLU | 1.86 | -0.17 | -8.37 % | 514.540.989,81 | 2.03 | 2.04 | 1.83 |
| CANTE | CAN2 TERMIK | 1.02 | 0.01 | 0.99 % | 1.028.815.836,22 | 1.01 | 1.06 | 0.92 |
| CCOLA | COCA COLA ICECEK | 77.45 | -1.15 | -1.46 % | 385.935.339,35 | 78.60 | 79.1 | 77.2 |
| CIMSA | CIMSA | 41.68 | -1.52 | -3.52 % | 344.021.202,88 | 43.20 | 43.84 | 41.32 |
| CVKMD | CVK MADEN | 12.11 | -0.66 | -5.17 % | 360.876.364,89 | 12.77 | 12.71 | 12.09 |
| CWENE | CW ENERJI | 18.15 | -1.91 | -9.52 % | 834.229.034,78 | 20.06 | 19.43 | 18.06 |
| DOAS | DOGUS OTOMOTIV | 144.2 | -5.60 | -3.74 % | 169.006.215,20 | 149.80 | 150.3 | 143.5 |
| DOHOL | DOGAN HOLDING | 18.37 | -1.35 | -6.85 % | 458.436.744,88 | 19.72 | 19.77 | 18.37 |
| ECILC | ECZACIBASI ILAC | 63.15 | -0.95 | -1.48 % | 251.697.328,75 | 64.10 | 64.7 | 61.5 |
| ECZYT | ECZACIBASI YATIRIM | 222.8 | -1.50 | -0.67 % | 113.664.841,70 | 224.30 | 225 | 215.9 |
| EGEEN | EGE ENDUSTRI | 5070 | -110.00 | -2.12 % | 133.301.660,00 | 5180.00 | 5250 | 5050 |
| EGGUB | EGE GUBRE | 95.3 | -2.70 | -2.76 % | 31.140.885,00 | 98.00 | 98.9 | 94.95 |
| ENERY | ENERYA ENERJI | 13.22 | 0.14 | 1.07 % | 1.319.956.024,31 | 13.08 | 13.61 | 13 |
| ENJSA | ENERJISA ENERJI | 105.4 | -1.10 | -1.03 % | 1.502.331.402,20 | 106.50 | 111.7 | 105.3 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.06 | -0.02 | -0.49 % | 28.953.368,97 | 4.08 | 4.12 | 4.02 |
| EUREN | EUROPEN ENDUSTRI | 2.76 | -0.12 | -4.17 % | 75.378.107,28 | 2.88 | 2.89 | 2.72 |
| FENER | FENERBAHCE FUTBOL | 2.33 | 0.03 | 1.30 % | 257.245.783,24 | 2.30 | 2.46 | 2.27 |
| GLRMK | GULERMAK AGIR SANAYI | 132 | -4.30 | -3.15 % | 547.378.150,50 | 136.30 | 137.6 | 131 |
| GLYHO | GLOBAL YAT. HOLDING | 15.73 | -0.57 | -3.50 % | 40.521.052,05 | 16.30 | 16.39 | 15.67 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 277.5 | 20.50 | 7.98 % | 253.209.001,75 | 257.00 | 282.25 | 253 |
| GWIND | GALATA WIND ENERJI | 19.76 | -0.48 | -2.37 % | 61.732.687,21 | 20.24 | 20.4 | 19.6 |
| HALKB | T. HALK BANKASI | 44.1 | -1.04 | -2.30 % | 1.048.184.315,18 | 45.14 | 45.32 | 43.26 |
| HEKTS | HEKTAS | 2.04 | -0.04 | -1.92 % | 392.331.835,23 | 2.08 | 2.1 | 2.01 |
| ISDMR | ISKENDERUN DEMIR CELIK | 60.85 | -1.50 | -2.41 % | 80.944.366,15 | 62.35 | 63.45 | 60.7 |
| ISMEN | IS Y. MEN. DEG. | 29.62 | -1.18 | -3.83 % | 189.564.243,38 | 30.80 | 30.82 | 29.62 |
| KARSN | KARSAN OTOMOTIV | 9.08 | -0.03 | -0.33 % | 101.619.429,65 | 9.11 | 9.25 | 8.9 |
| KATMR | KATMERCILER EKIPMAN | 1.5 | 0.03 | 2.04 % | 233.302.694,49 | 1.47 | 1.58 | 1.45 |
| KCAER | KOCAER CELIK | 10.75 | 0.00 | 0.00 % | 444.194.276,91 | 10.75 | 11.18 | 10.6 |
| KORDS | KORDSA TEKNIK TEKSTIL | 2.73 | -0.16 | -5.54 % | 54.569.017,44 | 2.89 | 2.89 | 2.72 |
| LMKDC | LIMAK DOGU ANADOLU | 23.12 | -0.18 | -0.77 % | 95.296.749,12 | 23.30 | 23.8 | 22.72 |
| MAVI | MAVI GIYIM | 36.94 | -0.56 | -1.49 % | 239.530.693,52 | 37.50 | 38.26 | 36.94 |
| MPARK | MLP SAGLIK | 417.75 | 11.75 | 2.89 % | 550.456.802,75 | 406.00 | 425 | 406.5 |
| OBAMS | OBA MAKARNACILIK | 4.3 | 0.00 | 0.00 % | 67.318.321,71 | 4.30 | 4.33 | 4.19 |
| ODAS | ODAS ELEKTRIK | 5.92 | -0.08 | -1.33 % | 614.125.644,45 | 6.00 | 6.1 | 5.6 |
| OTKAR | OTOKAR | 281.5 | -5.75 | -2.00 % | 81.762.704,25 | 287.25 | 289.75 | 275 |
| OYAKC | OYAK CIMENTO | 20.2 | -0.60 | -2.88 % | 286.548.082,20 | 20.80 | 20.98 | 20.04 |
| PAHOL | PASIFIK HOLDING | 0.83 | -0.02 | -2.35 % | 418.150.247,09 | 0.85 | 0.9 | 0.82 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 189.4 | -0.90 | -0.47 % | 689.854.335,90 | 190.30 | 192.6 | 187 |
| RYSAS | REYSAS LOJISTIK | 24.28 | -0.94 | -3.73 % | 154.634.860,90 | 25.22 | 25.26 | 24.08 |
| SNGYO | SINPAS GMYO | 2.7 | 0.04 | 1.50 % | 68.263.519,62 | 2.66 | 2.8 | 2.64 |
| SOKM | SOK MARKETLER TICARET | 54.1 | -2.85 | -5.00 % | 253.982.589,35 | 56.95 | 56.85 | 54 |
| TABGD | TAB GIDA | 214.1 | 0.10 | 0.05 % | 265.764.084,10 | 214.00 | 218 | 210.9 |
| TCKRC | KIRAC GALVANIZ | 120.5 | 2.50 | 2.12 % | 468.629.761,60 | 118.00 | 126 | 116.2 |
| TKFEN | TEKFEN HOLDING | 231.4 | -6.90 | -2.90 % | 2.239.995.660,60 | 238.30 | 238 | 214.6 |
| TRENJ | TR DOGAL ENERJI | 95.85 | -0.15 | -0.16 % | 172.581.241,15 | 96.00 | 97.6 | 94.15 |
| TRGYO | TORUNLAR GMYO | 89.5 | -0.90 | -1.00 % | 103.527.882,75 | 90.40 | 90.45 | 89 |
| TSKB | T.S.K.B. | 9.64 | -0.33 | -3.31 % | 199.900.363,15 | 9.97 | 10.02 | 9.64 |
| TTRAK | TURK TRAKTOR | 407 | -6.25 | -1.51 % | 33.390.774,00 | 413.25 | 419 | 402.5 |
| TUKAS | TUKAS | 1.94 | -0.21 | -9.77 % | 404.819.546,75 | 2.15 | 2.17 | 1.94 |
| TURSG | TURKIYE SIGORTA | 5.4 | -0.13 | -2.35 % | 510.794.976,62 | 5.53 | 5.56 | 5.37 |
| ULKER | ULKER BISKUVI | 83.45 | -2.20 | -2.57 % | 340.076.669,00 | 85.65 | 85.8 | 83.4 |
| VESTL | VESTEL | 17.64 | -1.09 | -5.82 % | 213.099.311,55 | 18.73 | 18.87 | 17.5 |
| ZOREN | ZORLU ENERJI | 1.87 | -0.08 | -4.10 % | 69.984.456,82 | 1.95 | 1.96 | 1.86 |
Borsa İstanbul Endeksleri
...
...
...
...
...