XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
14593.47
En Düşük
14578.12
En Yüksek
14763.11
Önceki Kapanış
14736.14
Hacim(TL)
46,071,360,000
XTMTU BIST TEMETTÜ HİSSELERİ
INDEXIST:XTMTU
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| AEFES | ANADOLU EFES | 17.5 | 0.26 | 1.51 % | 704.462.699,97 | 17.24 | 17.68 | 17.12 |
| AFYON | AFYON CIMENTO | 14.26 | -0.03 | -0.21 % | 77.925.137,22 | 14.29 | 14.47 | 14.26 |
| AGESA | AGESA HAYAT EMEKLILIK | 216.9 | -6.60 | -2.95 % | 43.210.709,50 | 223.50 | 224.9 | 216.9 |
| AGHOL | ANADOLU GRUBU HOLDING | 27.96 | 0.18 | 0.65 % | 154.813.925,30 | 27.78 | 28.26 | 27.7 |
| AKBNK | AKBANK | 68.75 | -0.50 | -0.72 % | 5.337.041.901,20 | 69.25 | 70.25 | 68.25 |
| AKCNS | AKCANSA | 198.5 | -1.40 | -0.70 % | 117.972.867,10 | 199.90 | 202.8 | 196.8 |
| AKMGY | AKMERKEZ GMYO | 294.25 | 21.75 | 7.98 % | 53.191.527,25 | 272.50 | 296.5 | 272.25 |
| AKSA | AKSA | 10.56 | -0.19 | -1.77 % | 267.569.821,90 | 10.75 | 11.1 | 10.52 |
| ALARK | ALARKO HOLDING | 89.2 | -0.25 | -0.28 % | 284.520.699,00 | 89.45 | 89.85 | 88.4 |
| ANHYT | ANADOLU HAYAT EMEK. | 110.5 | 0.20 | 0.18 % | 66.544.840,10 | 110.30 | 111.9 | 109.4 |
| ARASE | DOGU ARAS ENERJI | 93.7 | 4.35 | 4.87 % | 89.418.329,55 | 89.35 | 96.6 | 89 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 39.66 | -0.84 | -2.07 % | 64.458.446,98 | 40.50 | 40.64 | 39.48 |
| ASELS | ASELSAN | 330.5 | -6.00 | -1.78 % | 4.331.990.782,00 | 336.50 | 338.5 | 330 |
| ASTOR | ASTOR ENERJI | 206.5 | -1.30 | -0.63 % | 3.679.406.746,50 | 207.80 | 211.8 | 205.8 |
| ASUZU | ANADOLU ISUZU | 62.35 | -0.35 | -0.56 % | 13.644.441,70 | 62.70 | 63 | 62.2 |
| ATATP | ATP YAZILIM | 138.5 | -0.90 | -0.65 % | 120.464.391,00 | 139.40 | 140.7 | 138.5 |
| AYEN | AYEN ENERJI | 34.4 | -1.98 | -5.44 % | 451.256.878,34 | 36.38 | 39.12 | 34.4 |
| AYGAZ | AYGAZ | 248.9 | -1.10 | -0.44 % | 149.014.223,75 | 250.00 | 252 | 248.4 |
| BASGZ | BASKENT DOGALGAZ GMYO | 50.35 | -0.45 | -0.89 % | 11.973.640,55 | 50.80 | 51 | 50.35 |
| BIMAS | BIM MAGAZALAR | 691 | -12.50 | -1.78 % | 2.921.090.013,00 | 703.50 | 708 | 686.5 |
| BRISA | BRISA | 81 | -2.60 | -3.11 % | 12.183.208,10 | 83.60 | 84 | 81 |
| BRYAT | BORUSAN YAT. PAZ. | 2150 | 10.00 | 0.47 % | 90.346.415,00 | 2140.00 | 2159 | 2132 |
| CCOLA | COCA COLA ICECEK | 66.5 | -1.85 | -2.71 % | 214.035.562,50 | 68.35 | 68.95 | 65.95 |
| CIMSA | CIMSA | 49.02 | -0.82 | -1.65 % | 212.228.754,24 | 49.84 | 50.15 | 48.96 |
| CLEBI | CELEBI | 1775 | -1.00 | -0.06 % | 44.828.461,00 | 1776.00 | 1784 | 1767 |
| DOAS | DOGUS OTOMOTIV | 193.7 | -0.10 | -0.05 % | 174.848.879,60 | 193.80 | 195.5 | 193.1 |
| DOHOL | DOGAN HOLDING | 19.46 | -0.34 | -1.72 % | 189.925.602,42 | 19.80 | 19.93 | 19.43 |
| ECILC | ECZACIBASI ILAC | 105.8 | -2.10 | -1.95 % | 215.466.275,90 | 107.90 | 109.6 | 105.6 |
| ECZYT | ECZACIBASI YATIRIM | 326.75 | -14.50 | -4.25 % | 223.530.697,50 | 341.25 | 343 | 326.5 |
| EGEEN | EGE ENDUSTRI | 5515 | -5.00 | -0.09 % | 44.669.135,00 | 5520.00 | 5562.5 | 5497.5 |
| EGGUB | EGE GUBRE | 120.6 | -3.10 | -2.51 % | 109.615.860,70 | 123.70 | 124.3 | 119.4 |
| EGPRO | EGE PROFIL | 29 | -0.20 | -0.68 % | 19.928.429,88 | 29.20 | 29.48 | 28.8 |
| ENKAI | ENKA INSAAT | 93.65 | -0.70 | -0.74 % | 428.706.947,80 | 94.35 | 94.4 | 93.4 |
| FROTO | FORD OTOSAN | 99.6 | -1.10 | -1.09 % | 844.080.101,40 | 100.70 | 101.4 | 99.6 |
| GARAN | GARANTI BANKASI | 132.2 | 0.90 | 0.69 % | 2.935.755.974,90 | 131.30 | 133.1 | 129.8 |
| GEDIK | GEDIK Y. MEN. DEG. | 5.42 | 0.01 | 0.18 % | 19.667.987,82 | 5.41 | 5.46 | 5.36 |
| GENIL | GEN ILAC | 10.96 | -0.10 | -0.90 % | 442.334.338,78 | 11.06 | 11.31 | 10.96 |
| GLCVY | GELECEK VARLIK YONETIMI | 63.55 | -0.10 | -0.16 % | 44.547.700,60 | 63.65 | 64.55 | 62.65 |
| GLYHO | GLOBAL YAT. HOLDING | 14.54 | -0.23 | -1.56 % | 60.085.342,05 | 14.77 | 14.83 | 14.34 |
| GOLTS | GOLTAS CIMENTO | 373 | -5.75 | -1.52 % | 52.166.654,50 | 378.75 | 382.5 | 373 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 307.25 | -3.00 | -0.97 % | 86.170.028,25 | 310.25 | 312 | 305.75 |
| GWIND | GALATA WIND ENERJI | 29.8 | 0.26 | 0.88 % | 312.314.729,90 | 29.54 | 30.9 | 28.52 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 407397.5 | -2,600.00 | -0.63 % | 4.052.852,50 | 409997.50 | 407397.5 | 405000 |
| ISCTR | IS BANKASI (C) | 13.15 | -0.03 | -0.23 % | 4.746.810.909,96 | 13.18 | 13.34 | 13.06 |
| ISMEN | IS Y. MEN. DEG. | 41.08 | 0.38 | 0.93 % | 405.672.832,40 | 40.70 | 41.6 | 40.5 |
| JANTS | JANTSA JANT SANAYI | 16.92 | 0.08 | 0.48 % | 25.244.265,52 | 16.84 | 17.05 | 16.84 |
| KCAER | KOCAER CELIK | 11.17 | 0.17 | 1.55 % | 176.917.803,98 | 11.00 | 11.4 | 10.93 |
| KCHOL | KOC HOLDING | 191.3 | -1.80 | -0.93 % | 2.300.101.431,20 | 193.10 | 194.5 | 191.3 |
| KFEIN | KAFEIN YAZILIM | 8.25 | -0.06 | -0.72 % | 20.660.245,67 | 8.31 | 8.45 | 8.25 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 36.42 | -0.58 | -1.57 % | 58.005.524,20 | 37.00 | 37.32 | 36.38 |
| LIDER | LDR TURIZM | 120.1 | 1.10 | 0.92 % | 77.824.325,30 | 119.00 | 121.9 | 117.7 |
| LILAK | LILA KAGIT | 36.86 | -0.70 | -1.86 % | 176.317.130,00 | 37.56 | 38.12 | 36.78 |
| LKMNH | LOKMAN HEKIM SAGLIK | 14.85 | -0.21 | -1.39 % | 17.447.354,70 | 15.06 | 15.09 | 14.79 |
| LOGO | LOGO YAZILIM | 134.2 | -0.30 | -0.22 % | 52.800.700,20 | 134.50 | 134.7 | 133.5 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 37.1 | 1.70 | 4.80 % | 127.752.706,04 | 35.40 | 37.58 | 34.8 |
| MAVI | MAVI GIYIM | 41.46 | -0.56 | -1.33 % | 168.719.705,94 | 42.02 | 42.2 | 41.38 |
| MERIT | MERIT TURIZM | 15.83 | -0.04 | -0.25 % | 79.608.616,10 | 15.87 | 16.26 | 15.73 |
| MGROS | MIGROS TICARET | 601 | -19.50 | -3.14 % | 1.143.096.606,50 | 620.50 | 623 | 601 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 21.18 | -0.10 | -0.47 % | 9.255.484,56 | 21.28 | 21.4 | 21.18 |
| NTGAZ | NATURELGAZ | 12.08 | 0.28 | 2.37 % | 83.090.209,80 | 11.80 | 12.08 | 11.8 |
| NUHCM | NUH CIMENTO | 252 | -1.25 | -0.49 % | 92.304.215,25 | 253.25 | 265.5 | 251.5 |
| PAGYO | PANORA GMYO | 118.1 | -0.90 | -0.76 % | 35.699.739,40 | 119.00 | 125.9 | 117.6 |
| PSGYO | PASIFIK GMYO | 2.42 | 0.02 | 0.83 % | 479.111.827,49 | 2.40 | 2.48 | 2.4 |
| SANFM | SANIFOAM ENDUSTRI | 7.69 | 0.04 | 0.52 % | 116.751.733,72 | 7.65 | 7.95 | 7.59 |
| SARKY | SARKUYSAN | 26.96 | -0.26 | -0.96 % | 131.384.747,22 | 27.22 | 27.58 | 26.82 |
| SELEC | SELCUK ECZA DEPOSU | 82.2 | 1.00 | 1.23 % | 159.209.362,30 | 81.20 | 83.1 | 80.15 |
| SISE | SISE CAM | 44 | -0.68 | -1.52 % | 1.382.471.828,94 | 44.68 | 44.9 | 43.62 |
| SMRVA | SUMER VARLIK YONETIM | 58.25 | -2.25 | -3.72 % | 165.759.125,95 | 60.50 | 60.55 | 58.2 |
| TCELL | TURKCELL | 107.5 | 0.60 | 0.56 % | 1.337.549.251,90 | 106.90 | 108.6 | 106.1 |
| TGSAS | TGS DIS TICARET | 163.9 | -3.00 | -1.80 % | 46.573.110,80 | 166.90 | 167.9 | 162.1 |
| TOASO | TOFAS OTO. FAB. | 264.25 | -5.25 | -1.95 % | 659.210.408,50 | 269.50 | 269.75 | 263 |
| TRGYO | TORUNLAR GMYO | 88.9 | 0.20 | 0.23 % | 87.734.695,00 | 88.70 | 89.1 | 88.1 |
| TTRAK | TURK TRAKTOR | 446 | -3.00 | -0.67 % | 45.557.032,50 | 449.00 | 449.5 | 445.5 |
| TUPRS | TUPRAS | 255.25 | -0.75 | -0.29 % | 5.022.780.252,75 | 256.00 | 261.25 | 255.25 |
| TURSG | TURKIYE SIGORTA | 12.65 | 0.01 | 0.08 % | 355.889.431,05 | 12.64 | 12.8 | 12.46 |
| VAKKO | VAKKO TEKSTIL | 87.55 | -0.50 | -0.57 % | 52.885.068,10 | 88.05 | 88.65 | 87.2 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 14.54 | -0.01 | -0.07 % | 30.505.679,27 | 14.55 | 14.88 | 14.3 |
| YUNSA | YUNSA | 8.16 | -0.02 | -0.24 % | 22.605.677,26 | 8.18 | 8.23 | 8.13 |
| ZRGYO | ZIRAAT GMYO | 21.56 | -0.16 | -0.74 % | 9.544.309,96 | 21.72 | 21.88 | 21.5 |
Borsa İstanbul Endeksleri
...
...
...
...
...