XYUZO BIST 100-30
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
21419.91
En Düşük
21403.09
En Yüksek
21754.21
Önceki Kapanış
21771.80
Hacim(TL)
18,511,030,000
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 | 12.81 | 0.49 | 3.98 % | 394.504.113,42 | 12.32 | 12.97 | 12.23 |
| AKSEN | AKSA ENERJI | 92.4 | -4.60 | -4.74 % | 400.785.136,50 | 97.00 | 98.05 | 92.2 |
| ALARK | ALARKO HOLDING | 99.6 | -1.30 | -1.29 % | 117.573.978,10 | 100.90 | 101.7 | 99.15 |
| ALTNY | ALTINAY SAVUNMA | 15.35 | 0.02 | 0.13 % | 55.053.804,97 | 15.33 | 15.51 | 15.29 |
| ANSGR | ANADOLU SIGORTA | 26.74 | -0.14 | -0.52 % | 40.041.454,54 | 26.88 | 27.02 | 26.4 |
| ARCLK | ARCELIK | 96.95 | 0.05 | 0.05 % | 49.314.230,05 | 96.90 | 98.1 | 96.5 |
| BALSU | BALSU GIDA | 15.24 | -0.01 | -0.07 % | 801.888.443,55 | 15.25 | 15.94 | 14.75 |
| BERA | BERA HOLDING | 12.55 | -0.11 | -0.87 % | 30.128.927,75 | 12.66 | 12.85 | 12.52 |
| BRSAN | BORUSAN BORU SANAYI | 509 | -19.00 | -3.60 % | 646.445.997,50 | 528.00 | 534.5 | 506.5 |
| BRYAT | BORUSAN YAT. PAZ. | 1682 | 21.00 | 1.26 % | 38.670.539,00 | 1661.00 | 1700 | 1648 |
| BSOKE | BATICIM CIMENTO | 34.7 | -1.10 | -3.07 % | 64.526.483,38 | 35.80 | 36 | 34.68 |
| BTCIM | BATICIM BATI ANADOLU | 4.85 | -0.02 | -0.41 % | 244.624.124,18 | 4.87 | 4.94 | 4.81 |
| CANTE | CAN2 TERMIK | 1.19 | 0.00 | 0.00 % | 66.099.188,03 | 1.19 | 1.2 | 1.18 |
| CCOLA | COCA COLA ICECEK | 90.45 | -0.05 | -0.06 % | 303.434.388,50 | 90.50 | 90.95 | 88.4 |
| CIMSA | CIMSA | 44.64 | -1.58 | -3.42 % | 215.309.869,24 | 46.22 | 46.52 | 44.5 |
| CVKMD | CVK MADEN | 36.88 | -0.26 | -0.70 % | 109.959.087,78 | 37.14 | 37.7 | 36.68 |
| CWENE | CW ENERJI | 35.36 | 0.06 | 0.17 % | 513.597.704,32 | 35.30 | 36.3 | 34.06 |
| DAPGM | DAP GAYRIMENKUL | 8.71 | -0.04 | -0.46 % | 315.520.641,42 | 8.75 | 9 | 8.67 |
| DOAS | DOGUS OTOMOTIV | 182.9 | 1.40 | 0.77 % | 73.243.619,60 | 181.50 | 184.5 | 182.2 |
| DOHOL | DOGAN HOLDING | 21.12 | -0.14 | -0.66 % | 124.639.994,70 | 21.26 | 21.74 | 21.08 |
| ECILC | ECZACIBASI ILAC | 67.45 | 1.10 | 1.66 % | 85.565.758,10 | 66.35 | 68.1 | 66.6 |
| EFOR | EFOR YATIRIM | 20.84 | -0.52 | -2.43 % | 789.781.492,88 | 21.36 | 21.46 | 20.68 |
| ENERY | ENERYA ENERJI | 9.2 | 0.08 | 0.88 % | 53.113.671,84 | 9.12 | 9.22 | 9.12 |
| ENJSA | ENERJISA ENERJI | 106.7 | -2.80 | -2.56 % | 230.824.169,80 | 109.50 | 111 | 105.9 |
| ESEN | ESENBOGA ELEKTRIK | 3.34 | -0.06 | -1.76 % | 42.992.541,98 | 3.40 | 3.42 | 3.34 |
| EUPWR | EUROPOWER ENERJI | 85.25 | -0.60 | -0.70 % | 368.629.431,45 | 85.85 | 87.4 | 84.9 |
| EUREN | EUROPEN ENDUSTRI | 3.94 | 0.07 | 1.81 % | 48.733.740,91 | 3.87 | 3.94 | 3.86 |
| FENER | FENERBAHCE FUTBOL | 2.95 | 0.01 | 0.34 % | 74.578.750,47 | 2.94 | 2.98 | 2.92 |
| GENIL | GEN ILAC | 9.18 | 0.13 | 1.44 % | 146.577.510,34 | 9.05 | 9.31 | 9.02 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 75.15 | -0.25 | -0.33 % | 195.362.990,75 | 75.40 | 76.3 | 74.7 |
| GLRMK | GULERMAK AGIR SANAYI | 147.4 | -0.50 | -0.34 % | 173.966.781,70 | 147.90 | 150 | 147 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 354.25 | -5.75 | -1.60 % | 81.138.550,50 | 360.00 | 365 | 354 |
| GRTHO | GRAINTURK HOLDING | 238.6 | -9.30 | -3.75 % | 119.733.698,95 | 247.90 | 252.5 | 237.2 |
| GSRAY | GALATASARAY SPORTIF | 0.97 | 0.00 | 0.00 % | 37.431.287,21 | 0.97 | 0.99 | 0.97 |
| HALKB | T. HALK BANKASI | 35.94 | 0.20 | 0.56 % | 834.193.908,54 | 35.74 | 36.46 | 35.58 |
| HEKTS | HEKTAS | 2.85 | -0.04 | -1.38 % | 704.014.295,49 | 2.89 | 2.97 | 2.83 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 168.6 | 4.30 | 2.62 % | 1.458.759.501,80 | 164.30 | 168.8 | 165 |
| ISMEN | IS Y. MEN. DEG. | 34.18 | -0.10 | -0.29 % | 86.914.030,76 | 34.28 | 34.7 | 33.94 |
| IZENR | IZDEMIR ENERJI | 8.83 | 0.03 | 0.34 % | 966.192.375,23 | 8.80 | 9.6 | 8.7 |
| KLRHO | KILER HOLDING | 73.75 | -3.20 | -4.16 % | 140.717.012,15 | 76.95 | 79.2 | 73.25 |
| KTLEV | KATILIMEVIM TAS. FIN. | 153.6 | -3.30 | -2.10 % | 929.083.086,20 | 156.90 | 155.6 | 151.2 |
| KUYAS | KUYAS YATIRIM | 70.75 | 1.25 | 1.80 % | 242.050.886,70 | 69.50 | 72.45 | 69.5 |
| MAGEN | MARGUN ENERJI | 37.4 | -0.82 | -2.15 % | 248.416.495,78 | 38.22 | 38.56 | 36.8 |
| MAVI | MAVI GIYIM | 38.98 | -0.16 | -0.41 % | 45.016.632,28 | 39.14 | 39.54 | 38.84 |
| MIATK | MIA TEKNOLOJI | 29.6 | -1.20 | -3.90 % | 337.988.681,78 | 30.80 | 31.18 | 29.42 |
| MPARK | MLP SAGLIK | 400.75 | 0.50 | 0.12 % | 51.792.798,50 | 400.25 | 403 | 399.25 |
| OBAMS | OBA MAKARNACILIK | 4.84 | 0.10 | 2.11 % | 78.280.432,77 | 4.74 | 4.88 | 4.74 |
| ODAS | ODAS ELEKTRIK | 8.35 | -0.34 | -3.91 % | 458.911.703,75 | 8.69 | 8.73 | 8.2 |
| ODINE | ODINE TEKNOLOJI | 2120 | -196.00 | -8.46 % | 854.160.541,00 | 2316.00 | 2285 | 2090 |
| OTKAR | OTOKAR | 304.75 | 0.75 | 0.25 % | 65.024.384,75 | 304.00 | 310 | 304 |
| OYAKC | OYAK CIMENTO | 20.24 | -0.68 | -3.25 % | 259.664.492,04 | 20.92 | 21.06 | 20.14 |
| PAHOL | PASIFIK HOLDING | 1.32 | -0.01 | -0.75 % | 88.359.564,05 | 1.33 | 1.34 | 1.31 |
| PASEU | PASIFIK EURASIA LOJISTIK | 150.1 | 0.10 | 0.07 % | 741.241.236,60 | 150.00 | 150.5 | 137 |
| PATEK | PASIFIK TEKNOLOJI | 18.78 | 0.08 | 0.43 % | 65.577.024,05 | 18.70 | 19.06 | 18.72 |
| PSGYO | PASIFIK GMYO | 3.49 | -0.05 | -1.41 % | 117.959.267,08 | 3.54 | 3.58 | 3.49 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.36 | -0.04 | -1.18 % | 83.206.293,82 | 3.40 | 3.47 | 3.35 |
| RALYH | RAL YATIRIM HOLDING | 243.2 | 8.90 | 3.80 % | 448.639.446,70 | 234.30 | 244.4 | 233.8 |
| REEDR | REEDER TEKNOLOJI | 6.23 | -0.14 | -2.20 % | 38.888.275,30 | 6.37 | 6.41 | 6.19 |
| SARKY | SARKUYSAN | 23.28 | -0.16 | -0.68 % | 47.365.879,32 | 23.44 | 24 | 23.2 |
| SKBNK | SEKERBANK | 6.97 | -0.77 | -9.95 % | 138.124.266,96 | 7.74 | 6.97 | 6.97 |
| SOKM | SOK MARKETLER TICARET | 50.8 | -1.80 | -3.42 % | 161.857.205,45 | 52.60 | 53 | 50.3 |
| TKFEN | TEKFEN HOLDING | 151.4 | -1.30 | -0.85 % | 401.847.442,50 | 152.70 | 154 | 148.8 |
| TRENJ | TR DOGAL ENERJI | 90.25 | -2.45 | -2.64 % | 138.692.271,70 | 92.70 | 93.45 | 87.45 |
| TRMET | TR ANADOLU METAL MADENCILIK | 123 | -5.20 | -4.06 % | 414.533.541,60 | 128.20 | 128.8 | 120.5 |
| TSKB | T.S.K.B. | 10.8 | -0.07 | -0.64 % | 70.563.560,86 | 10.87 | 11.01 | 10.77 |
| TUKAS | TUKAS | 1.98 | 0.01 | 0.51 % | 42.247.460,70 | 1.97 | 2 | 1.97 |
| TURSG | TURKIYE SIGORTA | 6.23 | -0.04 | -0.64 % | 120.166.030,52 | 6.27 | 6.35 | 6.2 |
| ULKER | ULKER BISKUVI | 85.2 | -2.70 | -3.07 % | 401.370.327,90 | 87.90 | 88.4 | 84.9 |
| VESTL | VESTEL | 22.32 | -0.78 | -3.38 % | 137.545.571,48 | 23.10 | 23.24 | 22.12 |
| ZOREN | ZORLU ENERJI | 2.32 | -0.04 | -1.69 % | 41.251.319,08 | 2.36 | 2.38 | 2.3 |
Borsa İstanbul Endeksleri
...
...
...
...
...