XKURY BIST KURUMSAL YÖNETİM
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12771.98
En Düşük
12771.98
En Yüksek
13061.60
Önceki Kapanış
13055.21
Hacim(TL)
41,442,920,000
XKURY BIST KURUMSAL YÖNETİM HİSSELERİ
INDEXIST:XKURY
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| AEFES | ANADOLU EFES | 19.3 | -0.24 | -1.23 % | 238.099.003,60 | 19.54 | 19.66 | 19.28 |
| AGHOL | ANADOLU GRUBU HOLDING | 33.6 | -0.22 | -0.65 % | 44.645.207,14 | 33.82 | 34.36 | 33.6 |
| AKENR | AKENERJI | 12.26 | -0.02 | -0.16 % | 113.323.247,71 | 12.28 | 12.58 | 11.94 |
| AKMGY | AKMERKEZ GMYO | 257.25 | 1.25 | 0.49 % | 5.228.377,75 | 256.00 | 258 | 253 |
| AKSA | AKSA | 10.42 | -0.23 | -2.16 % | 87.406.843,01 | 10.65 | 10.7 | 10.42 |
| AKSEN | AKSA ENERJI | 80 | 2.05 | 2.63 % | 184.311.542,80 | 77.95 | 80 | 77.45 |
| AKSGY | AKIS GMYO | 9.23 | 0.03 | 0.33 % | 5.204.563,28 | 9.20 | 9.28 | 9.15 |
| ALARK | ALARKO HOLDING | 96.05 | -0.85 | -0.88 % | 146.705.597,10 | 96.90 | 97.3 | 96.05 |
| ALBRK | ALBARAKA TURK | 7.94 | -0.06 | -0.75 % | 23.565.424,66 | 8.00 | 8 | 7.92 |
| ANSGR | ANADOLU SIGORTA | 27.42 | -0.60 | -2.14 % | 57.707.706,00 | 28.02 | 28.12 | 27.42 |
| ARCLK | ARCELIK | 103.7 | -1.30 | -1.24 % | 94.276.382,40 | 105.00 | 105.4 | 103.7 |
| ARZUM | ARZUM EV ALETLERI | 2.4 | 0.00 | 0.00 % | 13.496.812,06 | 2.40 | 2.44 | 2.37 |
| ASELS | ASELSAN | 380.25 | -21.50 | -5.35 % | 9.058.282.693,00 | 401.75 | 401.75 | 380.25 |
| ASTOR | ASTOR ENERJI | 312.75 | -29.00 | -8.49 % | 7.577.431.978,75 | 341.75 | 343.5 | 312.75 |
| ASUZU | ANADOLU ISUZU | 60.15 | -0.85 | -1.39 % | 10.530.642,85 | 61.00 | 61.25 | 60.15 |
| ATAKP | ATAKEY PATATES | 54.4 | -0.15 | -0.27 % | 9.335.039,45 | 54.55 | 54.85 | 53.95 |
| AYDEM | AYDEM ENERJI | 24.74 | -0.26 | -1.04 % | 20.765.507,70 | 25.00 | 25.04 | 24.64 |
| AYGAZ | AYGAZ | 237.6 | -0.80 | -0.34 % | 35.091.424,90 | 238.40 | 239.8 | 236.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.05 | -0.35 | -2.01 % | 26.521.471,93 | 17.40 | 17.47 | 16.98 |
| BSOKE | BATISOKE CIMENTO | 38.46 | 1.22 | 3.28 % | 100.553.592,12 | 37.24 | 38.46 | 36.74 |
| BTCIM | BATI CIMENTO | 6.09 | -0.11 | -1.77 % | 123.905.059,92 | 6.20 | 6.24 | 6.09 |
| CANTE | CAN2 TERMIK | 1.52 | 0.00 | 0.00 % | 237.556.809,39 | 1.52 | 1.54 | 1.52 |
| CATES | CATES ELEKTRIK | 40.1 | 1.90 | 4.97 % | 80.741.605,34 | 38.20 | 41.8 | 38.3 |
| CCOLA | COCA COLA ICECEK | 80.05 | -0.75 | -0.93 % | 90.878.482,30 | 80.80 | 81.3 | 79.7 |
| CRDFA | CREDITWEST FAKTORING | 37.5 | 0.60 | 1.63 % | 26.434.866,98 | 36.90 | 37.5 | 36.4 |
| DGGYO | DOGUS GMYO | 33.1 | -0.58 | -1.72 % | 1.706.933,06 | 33.68 | 33.86 | 32.8 |
| DOAS | DOGUS OTOMOTIV | 184.8 | 0.80 | 0.43 % | 168.763.210,80 | 184.00 | 188.8 | 183.5 |
| DOHOL | DOGAN HOLDING | 23.52 | 0.62 | 2.71 % | 68.670.519,52 | 22.90 | 23.52 | 22.6 |
| ENJSA | ENERJISA ENERJI | 109.8 | -4.70 | -4.10 % | 135.938.605,80 | 114.50 | 114.6 | 109.8 |
| ENKAI | ENKA INSAAT | 100.5 | 1.50 | 1.52 % | 301.021.941,70 | 99.00 | 100.5 | 97.3 |
| EREGL | EREGLI DEMIR CELIK | 39.18 | -0.30 | -0.76 % | 1.641.876.013,22 | 39.48 | 39.88 | 39.18 |
| FROTO | FORD OTOSAN | 84.15 | -3.45 | -3.94 % | 5.078.789.555,05 | 87.60 | 87.7 | 84.15 |
| GARAN | GARANTI BANKASI | 122.9 | -2.30 | -1.84 % | 1.284.889.982,40 | 125.20 | 125.9 | 122.9 |
| GARFA | GARANTI FAKTORING | 29.9 | -0.66 | -2.16 % | 19.100.211,82 | 30.56 | 30.9 | 29.1 |
| GLYHO | GLOBAL YAT. HOLDING | 15.1 | 0.07 | 0.47 % | 57.650.318,49 | 15.03 | 15.2 | 14.89 |
| GWIND | GALATA WIND ENERJI | 26.9 | -0.38 | -1.39 % | 71.204.315,74 | 27.28 | 27.5 | 26.7 |
| HALKB | T. HALK BANKASI | 42.1 | 0.22 | 0.53 % | 1.467.620.863,24 | 41.88 | 43.44 | 41.74 |
| HLGYO | HALK GMYO | 6.08 | 0.05 | 0.83 % | 165.746.006,14 | 6.03 | 6.25 | 6.03 |
| HURGZ | HURRIYET GZT. | 7.76 | -0.31 | -3.84 % | 37.149.975,96 | 8.07 | 8.35 | 7.76 |
| IHEVA | IHLAS EV ALETLERI | 2.17 | 0.02 | 0.93 % | 1.122.214,00 | 2.15 | 2.18 | 2.12 |
| IHLAS | IHLAS HOLDING | 2.03 | -0.01 | -0.49 % | 28.925.257,21 | 2.04 | 2.06 | 2.02 |
| ISDMR | ISKENDERUN DEMIR CELIK | 57.7 | 0.00 | 0.00 % | 73.812.956,80 | 57.70 | 58.3 | 57.5 |
| ISFIN | IS FIN.KIR. | 19.8 | -0.07 | -0.35 % | 20.901.915,40 | 19.87 | 19.99 | 19.64 |
| KAYSE | KAYSERI SEKER FABRIKASI | 4.7 | 0.01 | 0.21 % | 16.771.649,25 | 4.69 | 4.75 | 4.67 |
| KFEIN | KAFEIN YAZILIM | 10.18 | 0.65 | 6.82 % | 182.779.342,46 | 9.53 | 10.35 | 9.46 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 31.34 | -0.22 | -0.70 % | 14.670.092,86 | 31.56 | 31.58 | 31.22 |
| KLSER | KALESERAMIK | 27.94 | -0.26 | -0.92 % | 18.561.075,46 | 28.20 | 28.26 | 27.82 |
| KMPUR | KIMTEKS POLIURETAN | 22.42 | 0.60 | 2.75 % | 55.641.483,38 | 21.82 | 22.9 | 21.56 |
| KONTR | KONTROLMATIK TEKNOLOJI | 7.85 | 0.00 | 0.00 % | 820.636.039,24 | 7.85 | 8.23 | 7.7 |
| LIDFA | LIDER FAKTORING | 3 | -0.03 | -0.99 % | 12.270.119,99 | 3.03 | 3.05 | 2.98 |
| LILAK | LILA KAGIT | 34.72 | -0.04 | -0.12 % | 74.356.708,16 | 34.76 | 35.26 | 34.62 |
| LOGO | LOGO YAZILIM | 158.2 | 5.30 | 3.47 % | 68.105.531,20 | 152.90 | 159.2 | 152 |
| MGROS | MIGROS TICARET | 659 | -20.50 | -3.02 % | 426.255.331,50 | 679.50 | 680.5 | 659 |
| MHRGY | MHR GMYO | 4.58 | 0.15 | 3.39 % | 20.942.023,61 | 4.43 | 4.65 | 4.49 |
| NETAS | NETAS TELEKOM. | 67.15 | 0.80 | 1.21 % | 13.141.346,70 | 66.35 | 67.35 | 65.4 |
| NTGAZ | NATURELGAZ | 12.68 | 0.02 | 0.16 % | 32.050.545,84 | 12.66 | 12.74 | 12.54 |
| ODAS | ODAS ELEKTRIK | 7.44 | 0.19 | 2.62 % | 179.232.933,01 | 7.25 | 7.46 | 7.12 |
| ONRYT | ONUR TEKNOLOJI | 78.5 | 3.00 | 3.97 % | 135.909.028,70 | 75.50 | 78.5 | 71.75 |
| OTKAR | OTOKAR | 369 | 2.00 | 0.54 % | 72.088.261,50 | 367.00 | 371 | 367 |
| OYAKC | OYAK CIMENTO | 20.82 | -0.26 | -1.23 % | 96.191.812,84 | 21.08 | 21.1 | 20.8 |
| PETUN | PINAR ET VE UN | 13.27 | -0.02 | -0.15 % | 4.665.402,41 | 13.29 | 13.43 | 13.23 |
| PGSUS | PEGASUS | 170.1 | -2.60 | -1.51 % | 676.354.372,50 | 172.70 | 172.7 | 170.1 |
| PINSU | PINAR SU | 11.4 | 0.10 | 0.88 % | 12.690.678,21 | 11.30 | 11.48 | 11.29 |
| PNSUT | PINAR SUT | 13.95 | -0.05 | -0.36 % | 9.480.277,15 | 14.00 | 14.15 | 13.84 |
| POLHO | POLISAN HOLDING | 19.95 | -0.05 | -0.25 % | 25.636.203,39 | 20.00 | 20.28 | 19.89 |
| PRKAB | TURK PRYSMIAN KABLO | 40.5 | -1.58 | -3.75 % | 41.878.705,92 | 42.08 | 42 | 40.5 |
| PRKME | PARK ELEK.MADENCILIK | 17.41 | -0.09 | -0.51 % | 6.890.920,47 | 17.50 | 17.79 | 17.41 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.77 | -0.08 | -2.08 % | 238.121.279,10 | 3.85 | 3.92 | 3.73 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 192.2 | -0.10 | -0.05 % | 84.062.880,10 | 192.30 | 194 | 190.8 |
| SEKFK | SEKER FIN. KIR. | 10.27 | 0.02 | 0.20 % | 1.739.928,31 | 10.25 | 10.35 | 10.25 |
| SISE | SISE CAM | 45.8 | -0.92 | -1.97 % | 780.335.794,80 | 46.72 | 46.86 | 45.8 |
| SKBNK | SEKERBANK | 13.17 | -0.44 | -3.23 % | 132.585.325,36 | 13.61 | 13.66 | 13.14 |
| TATGD | TAT GIDA | 20.92 | -0.18 | -0.85 % | 22.525.332,36 | 21.10 | 21.3 | 20.74 |
| TAVHL | TAV HAVALIMANLARI | 251.75 | -7.25 | -2.80 % | 312.754.835,50 | 259.00 | 259 | 251.75 |
| TOASO | TOFAS OTO. FAB. | 296 | -7.25 | -2.39 % | 340.047.960,75 | 303.25 | 303.25 | 296 |
| TRCAS | TURCAS HOLDING | 46 | 0.38 | 0.83 % | 10.613.059,12 | 45.62 | 46 | 45.08 |
| TSKB | T.S.K.B. | 11.08 | -0.11 | -0.98 % | 199.546.692,66 | 11.19 | 11.26 | 11.08 |
| TTKOM | TURK TELEKOM | 61.25 | 0.85 | 1.41 % | 816.129.043,45 | 60.40 | 62.4 | 60.4 |
| TTRAK | TURK TRAKTOR | 449.25 | -2.25 | -0.50 % | 32.547.204,75 | 451.50 | 454 | 447.25 |
| TUPRS | TUPRAS | 236.2 | 2.10 | 0.90 % | 2.559.967.011,40 | 234.10 | 236.4 | 232.2 |
| TURSG | TURKIYE SIGORTA | 12.62 | -0.33 | -2.55 % | 330.399.137,01 | 12.95 | 12.99 | 12.56 |
| VAKBN | VAKIFLAR BANKASI | 30.84 | -0.64 | -2.03 % | 659.046.889,62 | 31.48 | 31.78 | 30.82 |
| VESTL | VESTEL | 26.36 | 0.08 | 0.30 % | 39.926.718,54 | 26.28 | 26.42 | 26 |
| VKGYO | VAKIF GMYO | 2.71 | -0.01 | -0.37 % | 11.876.356,28 | 2.72 | 2.73 | 2.7 |
| YKBNK | YAPI VE KREDI BANK. | 33.16 | -0.18 | -0.54 % | 2.625.045.797,60 | 33.34 | 33.56 | 33 |
| YUNSA | YUNSA | 10.15 | 0.02 | 0.20 % | 56.415.941,40 | 10.13 | 10.25 | 9.99 |
| YYLGD | YAYLA GIDA | 11.67 | -0.05 | -0.43 % | 24.014.408,40 | 11.72 | 11.75 | 11.58 |
Borsa İstanbul Endeksleri
...
...
...
...
...