XYUZO BIST 100-30
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
22720.71
En Düşük
22501.40
En Yüksek
22760.22
Önceki Kapanış
22813.01
Hacim(TL)
49,860,870,000
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 | 11.3 | -0.02 | -0.18 % | 181.008.357,35 | 11.32 | 11.45 | 11.25 |
| AKSEN | AKSA ENERJI | 82 | -3.60 | -4.21 % | 908.543.206,15 | 85.60 | 86.7 | 81.25 |
| ALARK | ALARKO HOLDING | 107.7 | -5.40 | -4.77 % | 1.668.474.477,10 | 113.10 | 113.3 | 106.3 |
| ALTNY | ALTINAY SAVUNMA | 18.63 | 1.51 | 8.82 % | 1.665.975.847,85 | 17.12 | 18.83 | 17.58 |
| ANSGR | ANADOLU SIGORTA | 28.38 | -0.12 | -0.42 % | 67.941.101,12 | 28.50 | 28.88 | 28.34 |
| ARCLK | ARCELIK | 92.45 | 0.05 | 0.05 % | 134.088.226,10 | 92.40 | 93.2 | 92.4 |
| BALSU | BALSU GIDA | 11.53 | 0.79 | 7.36 % | 1.369.991.519,96 | 10.74 | 11.81 | 10.81 |
| BERA | BERA HOLDING | 13.27 | -0.15 | -1.12 % | 67.864.673,37 | 13.42 | 13.61 | 13.21 |
| BRSAN | BORUSAN BORU SANAYI | 694 | 15.00 | 2.21 % | 2.896.781.812,50 | 679.00 | 706.5 | 673 |
| BRYAT | BORUSAN YAT. PAZ. | 1704 | -18.00 | -1.05 % | 115.936.340,00 | 1722.00 | 1743 | 1703 |
| BSOKE | BATICIM CIMENTO | 34.6 | 1.28 | 3.84 % | 216.110.218,52 | 33.32 | 34.6 | 33.3 |
| BTCIM | BATICIM BATI ANADOLU | 4.78 | -0.03 | -0.62 % | 222.123.187,39 | 4.81 | 4.82 | 4.67 |
| CANTE | CAN2 TERMIK | 1.21 | -0.02 | -1.63 % | 234.779.027,88 | 1.23 | 1.23 | 1.2 |
| CCOLA | COCA COLA ICECEK | 81.3 | -0.70 | -0.85 % | 381.696.322,20 | 82.00 | 82.9 | 81.15 |
| CIMSA | CIMSA | 45.2 | -0.46 | -1.01 % | 279.724.009,66 | 45.66 | 46.1 | 44.8 |
| CVKMD | CVK MADEN | 16.56 | 0.10 | 0.61 % | 673.331.934,32 | 16.46 | 16.92 | 16.26 |
| CWENE | CW ENERJI | 37.46 | 0.46 | 1.24 % | 3.041.196.725,10 | 37.00 | 37.8 | 36.9 |
| DAPGM | DAP GAYRIMENKUL | 8.56 | 0.01 | 0.12 % | 593.186.148,36 | 8.55 | 8.64 | 8.47 |
| DOAS | DOGUS OTOMOTIV | 170.3 | 1.10 | 0.65 % | 273.070.889,30 | 169.20 | 178.5 | 170.3 |
| DOHOL | DOGAN HOLDING | 21.24 | 0.08 | 0.38 % | 172.635.293,68 | 21.16 | 21.4 | 20.96 |
| ECILC | ECZACIBASI ILAC | 75.8 | -0.40 | -0.52 % | 188.498.416,65 | 76.20 | 77 | 75.3 |
| EFOR | EFOR YATIRIM | 19.25 | -0.65 | -3.27 % | 4.095.868.827,51 | 19.90 | 21.84 | 19.07 |
| ENERY | ENERYA ENERJI | 8.87 | 0.06 | 0.68 % | 203.261.288,28 | 8.81 | 8.92 | 8.72 |
| ENJSA | ENERJISA ENERJI | 109.1 | -1.90 | -1.71 % | 426.633.079,60 | 111.00 | 112.4 | 107.8 |
| ESEN | ESENBOGA ELEKTRIK | 3.66 | 0.07 | 1.95 % | 159.713.870,62 | 3.59 | 3.73 | 3.59 |
| EUPWR | EUROPOWER ENERJI | 93.35 | 0.50 | 0.54 % | 1.222.177.946,70 | 92.85 | 94.9 | 92.9 |
| EUREN | EUROPEN ENDUSTRI | 3.86 | 0.05 | 1.31 % | 76.362.808,97 | 3.81 | 3.89 | 3.82 |
| FENER | FENERBAHCE FUTBOL | 3.18 | 0.08 | 2.58 % | 663.416.602,10 | 3.10 | 3.2 | 3.11 |
| GENIL | GEN ILAC | 12.09 | 0.95 | 8.53 % | 1.522.285.296,33 | 11.14 | 12.25 | 10.9 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 86.75 | 3.60 | 4.33 % | 1.302.870.290,70 | 83.15 | 87.75 | 83 |
| GLRMK | GULERMAK AGIR SANAYI | 171.6 | -2.40 | -1.38 % | 553.124.623,60 | 174.00 | 175.5 | 170.7 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 328.75 | 0.25 | 0.08 % | 96.903.406,75 | 328.50 | 331.25 | 324.5 |
| GRTHO | GRAINTURK HOLDING | 221.2 | 4.70 | 2.17 % | 145.235.018,00 | 216.50 | 224.4 | 216.1 |
| GSRAY | GALATASARAY SPORTIF | 1.12 | 0.06 | 5.66 % | 682.119.506,75 | 1.06 | 1.14 | 1.07 |
| HALKB | T. HALK BANKASI | 34.04 | -0.30 | -0.87 % | 1.384.004.227,90 | 34.34 | 34.78 | 33.64 |
| HEKTS | HEKTAS | 2.82 | 0.00 | 0.00 % | 536.064.940,60 | 2.82 | 2.86 | 2.77 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 188 | 4.70 | 2.56 % | 328.116.208,70 | 183.30 | 189.5 | 183.9 |
| ISMEN | IS Y. MEN. DEG. | 32.66 | -0.28 | -0.85 % | 151.057.209,96 | 32.94 | 33.3 | 32.48 |
| IZENR | IZDEMIR ENERJI | 8.5 | 0.10 | 1.19 % | 384.506.805,00 | 8.40 | 8.53 | 8.36 |
| KLRHO | KILER HOLDING | 66.55 | -0.20 | -0.30 % | 181.641.520,60 | 66.75 | 67.2 | 65 |
| KTLEV | KATILIMEVIM TAS. FIN. | 62 | 3.00 | 5.08 % | 5.166.766.369,20 | 59.00 | 62 | 57.6 |
| KUYAS | KUYAS YATIRIM | 63.35 | 0.40 | 0.64 % | 176.005.358,20 | 62.95 | 63.35 | 61.55 |
| MAGEN | MARGUN ENERJI | 35.82 | 0.16 | 0.45 % | 424.602.894,06 | 35.66 | 36 | 34.84 |
| MAVI | MAVI GIYIM | 37.62 | -0.50 | -1.31 % | 141.764.896,42 | 38.12 | 38.54 | 37.5 |
| MIATK | MIA TEKNOLOJI | 30.4 | -0.60 | -1.94 % | 355.448.856,26 | 31.00 | 31.18 | 30.22 |
| MPARK | MLP SAGLIK | 444 | 1.25 | 0.28 % | 234.329.794,75 | 442.75 | 445.5 | 437.75 |
| OBAMS | OBA MAKARNACILIK | 5.03 | -0.17 | -3.27 % | 185.053.433,53 | 5.20 | 5.23 | 5.03 |
| ODAS | ODAS ELEKTRIK | 7.15 | -0.14 | -1.92 % | 300.749.507,56 | 7.29 | 7.36 | 7.09 |
| ODINE | ODINE TEKNOLOJI | 2291 | -254.00 | -9.98 % | 2.160.538.799,00 | 2545.00 | 2422 | 2291 |
| OTKAR | OTOKAR | 318.5 | -4.75 | -1.47 % | 152.272.936,75 | 323.25 | 330.5 | 315.5 |
| OYAKC | OYAK CIMENTO | 22.14 | 0.26 | 1.19 % | 572.331.920,58 | 21.88 | 22.54 | 21.86 |
| PAHOL | PASIFIK HOLDING | 1.31 | -0.02 | -1.50 % | 148.869.540,45 | 1.33 | 1.34 | 1.31 |
| PASEU | PASIFIK EURASIA LOJISTIK | 202.3 | 16.30 | 8.76 % | 3.117.736.170,40 | 186.00 | 202.3 | 183 |
| PATEK | PASIFIK TEKNOLOJI | 20 | 0.34 | 1.73 % | 451.913.200,18 | 19.66 | 20.5 | 18.7 |
| PSGYO | PASIFIK GMYO | 3.43 | 0.00 | 0.00 % | 227.521.973,65 | 3.43 | 3.48 | 3.4 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.57 | 0.07 | 2.00 % | 268.076.779,30 | 3.50 | 3.64 | 3.44 |
| RALYH | RAL YATIRIM HOLDING | 273 | -0.50 | -0.18 % | 439.615.781,25 | 273.50 | 273.75 | 267.5 |
| REEDR | REEDER TEKNOLOJI | 5.99 | -0.05 | -0.83 % | 87.916.050,92 | 6.04 | 6.09 | 5.97 |
| SARKY | SARKUYSAN | 25.06 | -1.40 | -5.29 % | 297.474.499,32 | 26.46 | 26.2 | 24.54 |
| SKBNK | SEKERBANK | 6.15 | -0.03 | -0.49 % | 575.065.770,38 | 6.18 | 6.24 | 6.13 |
| SOKM | SOK MARKETLER TICARET | 57.65 | 0.15 | 0.26 % | 262.026.457,80 | 57.50 | 58.75 | 56.6 |
| TKFEN | TEKFEN HOLDING | 228.7 | -2.30 | -1.00 % | 1.024.919.548,80 | 231.00 | 233.2 | 225 |
| TRENJ | TR DOGAL ENERJI | 103.4 | 6.50 | 6.71 % | 568.327.357,70 | 96.90 | 104.2 | 98 |
| TRMET | TR ANADOLU METAL MADENCILIK | 132.5 | 1.40 | 1.07 % | 1.094.501.482,80 | 131.10 | 132.8 | 128.2 |
| TSKB | T.S.K.B. | 10.93 | -0.12 | -1.09 % | 198.830.522,61 | 11.05 | 11.15 | 10.87 |
| TUKAS | TUKAS | 2.02 | 0.02 | 1.00 % | 96.878.515,30 | 2.00 | 2.03 | 1.99 |
| TURSG | TURKIYE SIGORTA | 6.32 | -0.02 | -0.32 % | 368.004.950,76 | 6.34 | 6.41 | 6.31 |
| ULKER | ULKER BISKUVI | 92.8 | -4.95 | -5.06 % | 1.081.515.295,65 | 97.75 | 97.8 | 92.05 |
| VESTL | VESTEL | 22.18 | 0.54 | 2.50 % | 149.117.128,92 | 21.64 | 22.3 | 21.44 |
| ZOREN | ZORLU ENERJI | 2.27 | 0.00 | 0.00 % | 64.376.779,28 | 2.27 | 2.29 | 2.25 |
Borsa İstanbul Endeksleri
...
...
...
...
...