XYUZO BIST 100-30
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
20646.32
En Düşük
20236.79
En Yüksek
20801.52
Önceki Kapanış
20564.58
Hacim(TL)
56,395,670,000
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 | 11.29 | -0.26 | -2.25 % | 277.575.071,29 | 11.55 | 11.6 | 11.27 |
| AKSEN | AKSA ENERJI | 80.4 | 0.00 | 0.00 % | 1.097.208.359,10 | 80.40 | 83.3 | 79.85 |
| ALARK | ALARKO HOLDING | 116.3 | 1.30 | 1.13 % | 748.267.077,10 | 115.00 | 119.9 | 114 |
| ALTNY | ALTINAY SAVUNMA | 18.14 | -0.04 | -0.22 % | 775.773.670,49 | 18.18 | 18.66 | 17.62 |
| ANSGR | ANADOLU SIGORTA | 26.48 | -0.04 | -0.15 % | 148.339.608,46 | 26.52 | 26.76 | 26.1 |
| ARCLK | ARCELIK | 95.4 | 0.40 | 0.42 % | 240.610.534,10 | 95.00 | 97.7 | 94.05 |
| BALSU | BALSU GIDA | 8.94 | 0.34 | 3.95 % | 1.098.471.076,36 | 8.60 | 9.44 | 8.81 |
| BERA | BERA HOLDING | 14.04 | -0.06 | -0.43 % | 88.810.518,89 | 14.10 | 14.24 | 13.96 |
| BRSAN | BORUSAN BORU SANAYI | 715.5 | -13.00 | -1.78 % | 1.235.665.546,00 | 728.50 | 728.5 | 714 |
| BRYAT | BORUSAN YAT. PAZ. | 1699 | -10.00 | -0.59 % | 108.310.699,00 | 1709.00 | 1725 | 1696 |
| BSOKE | BATICIM CIMENTO | 21.18 | -0.16 | -0.75 % | 358.814.956,32 | 21.34 | 21.98 | 20.02 |
| BTCIM | BATICIM BATI ANADOLU | 3.93 | 0.21 | 5.65 % | 988.822.831,28 | 3.72 | 4.03 | 3.68 |
| CANTE | CAN2 TERMIK | 1.33 | 0.00 | 0.00 % | 822.196.341,69 | 1.33 | 1.39 | 1.33 |
| CCOLA | COCA COLA ICECEK | 80 | -1.70 | -2.08 % | 647.963.225,50 | 81.70 | 81.65 | 79.85 |
| CIMSA | CIMSA | 45.86 | -0.08 | -0.17 % | 464.090.286,28 | 45.94 | 46.76 | 45.7 |
| CVKMD | CVK MADEN | 15.6 | 0.22 | 1.43 % | 429.050.460,98 | 15.38 | 15.68 | 15.23 |
| CWENE | CW ENERJI | 33.1 | -0.40 | -1.19 % | 877.829.807,58 | 33.50 | 33.54 | 32.78 |
| DAPGM | DAP GAYRIMENKUL | 8.32 | 0.17 | 2.09 % | 407.426.071,65 | 8.15 | 8.44 | 8.06 |
| DOAS | DOGUS OTOMOTIV | 164.7 | -2.00 | -1.20 % | 157.833.448,20 | 166.70 | 167.7 | 164.7 |
| DOHOL | DOGAN HOLDING | 21.5 | -0.26 | -1.19 % | 1.099.213.146,22 | 21.76 | 22.06 | 21.34 |
| ECILC | ECZACIBASI ILAC | 73.1 | -1.00 | -1.35 % | 371.572.710,40 | 74.10 | 75.25 | 73.1 |
| EFOR | EFOR YATIRIM | 18.59 | -0.46 | -2.41 % | 1.866.436.590,16 | 19.05 | 19.13 | 18.28 |
| ENERY | ENERYA ENERJI | 11.09 | 0.27 | 2.50 % | 642.200.320,71 | 10.82 | 11.13 | 10.86 |
| ENJSA | ENERJISA ENERJI | 118.6 | 3.30 | 2.86 % | 602.039.170,90 | 115.30 | 119.1 | 115.1 |
| ESEN | ESENBOGA ELEKTRIK | 3.5 | 0.04 | 1.16 % | 129.953.951,68 | 3.46 | 3.55 | 3.43 |
| EUPWR | EUROPOWER ENERJI | 75.6 | 5.15 | 7.31 % | 3.112.398.120,10 | 70.45 | 76.1 | 67.15 |
| EUREN | EUROPEN ENDUSTRI | 4.02 | 0.05 | 1.26 % | 160.006.991,32 | 3.97 | 4.06 | 3.95 |
| FENER | FENERBAHCE FUTBOL | 2.92 | -0.01 | -0.34 % | 279.920.824,33 | 2.93 | 2.95 | 2.91 |
| GENIL | GEN ILAC | 12.34 | 0.70 | 6.01 % | 429.290.991,89 | 11.64 | 12.43 | 11.55 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 63.4 | 1.90 | 3.09 % | 1.820.093.662,70 | 61.50 | 64.8 | 58.55 |
| GLRMK | GULERMAK AGIR SANAYI | 173 | 5.40 | 3.22 % | 1.045.711.921,20 | 167.60 | 176.7 | 166.3 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 300 | 4.00 | 1.35 % | 102.144.516,50 | 296.00 | 304.25 | 294.75 |
| GRTHO | GRAINTURK HOLDING | 199.5 | 8.00 | 4.18 % | 276.046.982,50 | 191.50 | 201.4 | 190 |
| GSRAY | GALATASARAY SPORTIF | 1.03 | 0.00 | 0.00 % | 227.401.635,58 | 1.03 | 1.04 | 1.02 |
| HALKB | T. HALK BANKASI | 50.2 | -0.60 | -1.18 % | 4.219.754.181,74 | 50.80 | 52.5 | 49.98 |
| HEKTS | HEKTAS | 2.86 | -0.14 | -4.67 % | 3.440.091.531,58 | 3.00 | 3.07 | 2.86 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 221.8 | 1.90 | 0.86 % | 179.825.519,80 | 219.90 | 223 | 221 |
| ISMEN | IS Y. MEN. DEG. | 37.38 | 0.68 | 1.85 % | 554.554.597,48 | 36.70 | 37.38 | 35.52 |
| IZENR | IZDEMIR ENERJI | 7.24 | 0.18 | 2.55 % | 313.726.825,81 | 7.06 | 7.47 | 7 |
| KLRHO | KILER HOLDING | 63.05 | -0.30 | -0.47 % | 96.902.543,20 | 63.35 | 65.3 | 62.85 |
| KTLEV | KATILIMEVIM TAS. FIN. | 38.02 | 3.44 | 9.95 % | 6.848.094.511,46 | 34.58 | 38.02 | 31.14 |
| KUYAS | KUYAS YATIRIM | 72.6 | 1.55 | 2.18 % | 1.542.885.030,35 | 71.05 | 72.9 | 70 |
| MAGEN | MARGUN ENERJI | 37.2 | 2.30 | 6.59 % | 700.868.573,78 | 34.90 | 37.2 | 34.74 |
| MAVI | MAVI GIYIM | 36.7 | 0.08 | 0.22 % | 272.934.371,56 | 36.62 | 37.4 | 36.34 |
| MIATK | MIA TEKNOLOJI | 37.26 | 0.14 | 0.38 % | 3.691.412.097,94 | 37.12 | 40.26 | 34.6 |
| MPARK | MLP SAGLIK | 434.75 | 7.75 | 1.81 % | 317.945.080,25 | 427.00 | 441 | 424.75 |
| OBAMS | OBA MAKARNACILIK | 5.38 | 0.05 | 0.94 % | 235.176.794,67 | 5.33 | 5.5 | 5.28 |
| ODAS | ODAS ELEKTRIK | 7.67 | 0.10 | 1.32 % | 585.868.113,64 | 7.57 | 8.03 | 7.53 |
| ODINE | ODINE TEKNOLOJI | 964 | -107.00 | -9.99 % | 55.636.296,00 | 1071.00 | 964 | 964 |
| OTKAR | OTOKAR | 324.5 | -5.50 | -1.67 % | 207.203.039,75 | 330.00 | 331.75 | 315.75 |
| OYAKC | OYAK CIMENTO | 22.38 | -0.06 | -0.27 % | 451.044.459,40 | 22.44 | 22.76 | 22.26 |
| PAHOL | PASIFIK HOLDING | 1.33 | 0.00 | 0.00 % | 554.841.126,64 | 1.33 | 1.36 | 1.31 |
| PASEU | PASIFIK EURASIA LOJISTIK | 115.6 | -12.80 | -9.97 % | 112.410.596,00 | 128.40 | 115.6 | 115.6 |
| PATEK | PASIFIK TEKNOLOJI | 20.9 | -0.50 | -2.34 % | 603.670.883,54 | 21.40 | 21.88 | 20.52 |
| PSGYO | PASIFIK GMYO | 3.21 | 0.10 | 3.22 % | 436.667.395,25 | 3.11 | 3.24 | 3.08 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.01 | -0.10 | -3.22 % | 119.777.135,86 | 3.11 | 3.13 | 3.01 |
| RALYH | RAL YATIRIM HOLDING | 278.25 | 4.50 | 1.64 % | 563.207.271,50 | 273.75 | 287.5 | 273.5 |
| REEDR | REEDER TEKNOLOJI | 5.54 | -0.05 | -0.89 % | 69.843.467,64 | 5.59 | 5.66 | 5.54 |
| SARKY | SARKUYSAN | 26.22 | -0.12 | -0.46 % | 299.077.967,42 | 26.34 | 26.88 | 25.5 |
| SKBNK | SEKERBANK | 6.38 | -0.40 | -5.90 % | 1.156.567.405,90 | 6.78 | 6.82 | 6.36 |
| SOKM | SOK MARKETLER TICARET | 60.4 | 1.40 | 2.37 % | 401.295.514,75 | 59.00 | 60.7 | 58.95 |
| TKFEN | TEKFEN HOLDING | 210 | -6.10 | -2.82 % | 1.643.444.672,80 | 216.10 | 221 | 203 |
| TRENJ | TR DOGAL ENERJI | 109.1 | -0.60 | -0.55 % | 172.946.589,40 | 109.70 | 113 | 108.6 |
| TRMET | TR ANADOLU METAL MADENCILIK | 142 | 0.70 | 0.50 % | 612.631.183,00 | 141.30 | 144.7 | 141.6 |
| TSKB | T.S.K.B. | 11.39 | -0.23 | -1.98 % | 294.903.213,66 | 11.62 | 11.72 | 11.27 |
| TUKAS | TUKAS | 2.09 | 0.04 | 1.95 % | 242.605.090,32 | 2.05 | 2.13 | 2.04 |
| TURSG | TURKIYE SIGORTA | 6.27 | 0.03 | 0.48 % | 417.710.530,81 | 6.24 | 6.32 | 6.18 |
| ULKER | ULKER BISKUVI | 96.15 | 1.30 | 1.37 % | 749.701.562,25 | 94.85 | 97.65 | 94.85 |
| VESTL | VESTEL | 26.96 | 0.96 | 3.69 % | 748.421.045,92 | 26.00 | 28.4 | 25.86 |
| ZOREN | ZORLU ENERJI | 2.48 | 0.08 | 3.33 % | 344.537.632,39 | 2.40 | 2.53 | 2.39 |
Borsa İstanbul Endeksleri
...
...
...
...
...