XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
15453.66
En Düşük
15453.66
En Yüksek
15787.22
Önceki Kapanış
15780.20
Hacim(TL)
52,598,280,000
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 | 19.3 | -0.24 | -1.23 % | 238.099.003,60 | 19.54 | 19.66 | 19.28 |
| AFYON | AFYON CIMENTO | 12.7 | 0.07 | 0.55 % | 9.893.134,30 | 12.63 | 12.81 | 12.67 |
| AGESA | AGESA HAYAT EMEKLILIK | 230.6 | -1.30 | -0.56 % | 17.220.589,50 | 231.90 | 232.3 | 228.7 |
| AGHOL | ANADOLU GRUBU HOLDING | 33.6 | -0.22 | -0.65 % | 44.645.207,14 | 33.82 | 34.36 | 33.6 |
| AKBNK | AKBANK | 64 | -1.40 | -2.14 % | 4.684.577.058,85 | 65.40 | 65.6 | 64 |
| AKCNS | AKCANSA | 227.5 | 10.10 | 4.65 % | 202.832.187,70 | 217.40 | 228.7 | 216.8 |
| 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 |
| ALARK | ALARKO HOLDING | 96.05 | -0.85 | -0.88 % | 146.705.597,10 | 96.90 | 97.3 | 96.05 |
| ANHYT | ANADOLU HAYAT EMEK. | 101.6 | -3.90 | -3.70 % | 147.407.648,90 | 105.50 | 106 | 101.6 |
| ARASE | DOGU ARAS ENERJI | 113.6 | 2.70 | 2.43 % | 18.535.896,60 | 110.90 | 114.8 | 108.8 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 59.3 | 1.15 | 1.98 % | 112.887.421,45 | 58.15 | 60.35 | 58.1 |
| 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 |
| AYEN | AYEN ENERJI | 33.7 | -0.30 | -0.88 % | 17.539.485,82 | 34.00 | 34.6 | 33.56 |
| AYGAZ | AYGAZ | 237.6 | -0.80 | -0.34 % | 35.091.424,90 | 238.40 | 239.8 | 236.5 |
| BASGZ | BASKENT DOGALGAZ GMYO | 48.48 | 0.46 | 0.96 % | 2.256.380,86 | 48.02 | 48.6 | 48.02 |
| BIMAS | BIM MAGAZALAR | 373 | -5.75 | -1.52 % | 2.386.751.999,25 | 378.75 | 380.75 | 371.75 |
| BRYAT | BORUSAN YAT. PAZ. | 1935 | -46.00 | -2.32 % | 48.627.566,00 | 1981.00 | 2001 | 1934 |
| CCOLA | COCA COLA ICECEK | 80.05 | -0.75 | -0.93 % | 90.878.482,30 | 80.80 | 81.3 | 79.7 |
| CIMSA | CIMSA | 50.65 | -1.50 | -2.88 % | 92.671.838,25 | 52.15 | 52.25 | 50.65 |
| CLEBI | CELEBI | 1657 | -27.00 | -1.60 % | 21.827.827,00 | 1684.00 | 1689 | 1656 |
| 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 |
| EBEBK | EBEBEK MAGAZACILIK | 81.35 | 0.35 | 0.43 % | 25.579.271,60 | 81.00 | 81.7 | 80.05 |
| ECILC | ECZACIBASI ILAC | 88.9 | 4.10 | 4.83 % | 409.090.145,15 | 84.80 | 88.9 | 84.8 |
| ECZYT | ECZACIBASI YATIRIM | 358.5 | -0.50 | -0.14 % | 56.375.934,50 | 359.00 | 367.75 | 356.5 |
| EGGUB | EGE GUBRE | 103.8 | 0.30 | 0.29 % | 19.927.805,20 | 103.50 | 104 | 102 |
| EGPRO | EGE PROFIL | 40.32 | -0.40 | -0.98 % | 22.537.389,46 | 40.72 | 41.2 | 40 |
| 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 |
| GEDIK | GEDIK Y. MEN. DEG. | 6.14 | -0.12 | -1.92 % | 53.012.829,00 | 6.26 | 6.3 | 6.1 |
| GENIL | GEN ILAC | 9.36 | 0.14 | 1.52 % | 333.572.507,90 | 9.22 | 9.47 | 9.18 |
| GLCVY | GELECEK VARLIK YONETIMI | 58.55 | -0.55 | -0.93 % | 12.485.917,80 | 59.10 | 59.3 | 58.2 |
| GLYHO | GLOBAL YAT. HOLDING | 15.1 | 0.07 | 0.47 % | 57.650.318,49 | 15.03 | 15.2 | 14.89 |
| GOLTS | GOLTAS CIMENTO | 343 | -2.25 | -0.65 % | 10.982.715,00 | 345.25 | 345.5 | 341.75 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 316.5 | -1.25 | -0.39 % | 63.909.246,75 | 317.75 | 323 | 313.75 |
| GWIND | GALATA WIND ENERJI | 26.9 | -0.38 | -1.39 % | 71.204.315,74 | 27.28 | 27.5 | 26.7 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 388417.5 | -20,580.00 | -5.03 % | 2.351.340,00 | 408997.50 | 409252.5 | 388417.5 |
| ISCTR | IS BANKASI (C) | 13.14 | -0.13 | -0.98 % | 2.283.109.216,12 | 13.27 | 13.31 | 13.14 |
| ISDMR | ISKENDERUN DEMIR CELIK | 57.7 | 0.00 | 0.00 % | 73.812.956,80 | 57.70 | 58.3 | 57.5 |
| ISMEN | IS Y. MEN. DEG. | 38.08 | -0.32 | -0.83 % | 110.334.598,32 | 38.40 | 38.48 | 38.02 |
| JANTS | JANTSA JANT SANAYI | 17.35 | -0.25 | -1.42 % | 11.736.916,23 | 17.60 | 17.67 | 17.35 |
| KCAER | KOCAER CELIK | 13.01 | -0.11 | -0.84 % | 73.826.568,68 | 13.12 | 13.25 | 12.89 |
| KCHOL | KOC HOLDING | 189.1 | -1.80 | -0.94 % | 1.273.454.688,90 | 190.90 | 191.5 | 189.1 |
| 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 |
| KTLEV | KATILIMEVIM TAS. FIN. | 126.2 | 8.20 | 6.95 % | 2.837.146.550,70 | 118.00 | 126.2 | 116.6 |
| LIDER | LDR TURIZM | 114.9 | 4.90 | 4.45 % | 141.932.423,90 | 110.00 | 114.9 | 109 |
| LILAK | LILA KAGIT | 34.72 | -0.04 | -0.12 % | 74.356.708,16 | 34.76 | 35.26 | 34.62 |
| LKMNH | LOKMAN HEKIM SAGLIK | 16.71 | -0.23 | -1.36 % | 30.154.590,02 | 16.94 | 17.28 | 16.24 |
| LOGO | LOGO YAZILIM | 158.2 | 5.30 | 3.47 % | 68.105.531,20 | 152.90 | 159.2 | 152 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 44.44 | -0.30 | -0.67 % | 40.981.265,62 | 44.74 | 44.88 | 43.9 |
| MAVI | MAVI GIYIM | 41.22 | -0.82 | -1.95 % | 93.588.682,78 | 42.04 | 41.94 | 41.02 |
| MCARD | METROPAL KURUMSAL HIZMETLER | 191.9 | -3.40 | -1.74 % | 262.020.056,30 | 195.30 | 198.3 | 189 |
| MERIT | MERIT TURIZM | 16 | -0.05 | -0.31 % | 10.500.200,31 | 16.05 | 16.1 | 15.92 |
| MGROS | MIGROS TICARET | 659 | -20.50 | -3.02 % | 426.255.331,50 | 679.50 | 680.5 | 659 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 25.5 | 1.38 | 5.72 % | 41.444.585,52 | 24.12 | 26.08 | 23.84 |
| NTGAZ | NATURELGAZ | 12.68 | 0.02 | 0.16 % | 32.050.545,84 | 12.66 | 12.74 | 12.54 |
| NUHCM | NUH CIMENTO | 225 | 3.50 | 1.58 % | 4.099.842,80 | 221.50 | 225 | 221.2 |
| PAGYO | PANORA GMYO | 128.3 | 1.20 | 0.94 % | 4.687.276,00 | 127.10 | 129.5 | 127.3 |
| PSGYO | PASIFIK GMYO | 3.16 | -0.01 | -0.32 % | 225.849.513,23 | 3.17 | 3.3 | 3.16 |
| SARKY | SARKUYSAN | 28.72 | -1.34 | -4.46 % | 216.232.891,88 | 30.06 | 30.2 | 28.62 |
| SISE | SISE CAM | 45.8 | -0.92 | -1.97 % | 780.335.794,80 | 46.72 | 46.86 | 45.8 |
| SMRVA | SUMER VARLIK YONETIM | 16.3 | -0.25 | -1.51 % | 119.868.543,23 | 16.55 | 16.52 | 16.07 |
| TCELL | TURKCELL | 101 | -5.10 | -4.81 % | 2.068.379.228,40 | 106.10 | 106.9 | 101 |
| TGSAS | TGS DIS TICARET | 177.5 | -3.70 | -2.04 % | 14.440.215,30 | 181.20 | 181.3 | 177.3 |
| TOASO | TOFAS OTO. FAB. | 296 | -7.25 | -2.39 % | 340.047.960,75 | 303.25 | 303.25 | 296 |
| TRGYO | TORUNLAR GMYO | 89.85 | -3.75 | -4.01 % | 491.291.318,15 | 93.60 | 94 | 89.85 |
| 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 |
| VAKKO | VAKKO TEKSTIL | 75 | -0.55 | -0.73 % | 8.108.514,20 | 75.55 | 76.3 | 74.95 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 13.07 | -0.09 | -0.68 % | 18.045.104,63 | 13.16 | 13.49 | 13 |
| YUNSA | YUNSA | 10.15 | 0.02 | 0.20 % | 56.415.941,40 | 10.13 | 10.25 | 9.99 |
| ZRGYO | ZIRAAT GMYO | 16.39 | -1.04 | -5.97 % | 148.961.762,77 | 17.43 | 17.47 | 16.39 |
Borsa İstanbul Endeksleri
...
...
...
...
...