XTMTU BIST TEMETTÜ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
14830.06
En Düşük
14800.95
En Yüksek
15013.03
Önceki Kapanış
14981.28
Hacim(TL)
50,900,340,000
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 | 18.53 | -0.03 | -0.16 % | 447.934.383,49 | 18.56 | 18.82 | 18.4 |
| AFYON | AFYON CIMENTO | 12.22 | 1.11 | 9.99 % | 49.279.141,78 | 11.11 | 12.22 | 11.27 |
| AGESA | AGESA HAYAT EMEKLILIK | 231.2 | 0.60 | 0.26 % | 13.220.296,00 | 230.60 | 231.3 | 229.1 |
| AGHOL | ANADOLU GRUBU HOLDING | 34.18 | 1.50 | 4.59 % | 136.499.904,96 | 32.68 | 34.18 | 32.36 |
| AKBNK | AKBANK | 68.35 | 0.50 | 0.74 % | 5.861.203.569,80 | 67.85 | 68.55 | 67.85 |
| AKCNS | AKCANSA | 212 | -9.40 | -4.25 % | 100.291.988,90 | 221.40 | 223.5 | 211.1 |
| AKMGY | AKMERKEZ GMYO | 210.5 | -1.60 | -0.75 % | 4.932.867,30 | 212.10 | 213.4 | 208.2 |
| AKSA | AKSA | 10.43 | -0.12 | -1.14 % | 132.060.027,05 | 10.55 | 10.6 | 10.32 |
| AKSGY | AKIS GMYO | 9.42 | -0.12 | -1.26 % | 46.228.475,43 | 9.54 | 9.53 | 9.32 |
| ANHYT | ANADOLU HAYAT EMEK. | 102.5 | -1.00 | -0.97 % | 69.735.783,50 | 103.50 | 105.2 | 101.5 |
| ARASE | DOGU ARAS ENERJI | 95.7 | -2.30 | -2.35 % | 16.242.842,15 | 98.00 | 99.1 | 95.1 |
| ARDYZ | ARD BILISIM TEKNOLOJILERI | 66.3 | -0.80 | -1.19 % | 178.030.602,60 | 67.10 | 67.55 | 65.5 |
| ASELS | ASELSAN | 341.75 | -9.50 | -2.70 % | 7.035.556.234,50 | 351.25 | 353 | 341.5 |
| ASTOR | ASTOR ENERJI | 197.5 | -6.90 | -3.38 % | 4.385.891.249,40 | 204.40 | 207.6 | 197.4 |
| ASUZU | ANADOLU ISUZU | 41.4 | -0.70 | -1.66 % | 5.920.429,68 | 42.10 | 42.5 | 41.3 |
| ATATP | ATP YAZILIM | 233.5 | -2.60 | -1.10 % | 99.926.718,90 | 236.10 | 242.5 | 233 |
| AVPGY | AVRUPAKENT GMYO | 50.35 | -0.40 | -0.79 % | 19.387.527,75 | 50.75 | 50.85 | 49.8 |
| AYEN | AYEN ENERJI | 24.9 | -0.80 | -3.11 % | 6.565.027,84 | 25.70 | 26 | 24.78 |
| AYGAZ | AYGAZ | 288.5 | -3.00 | -1.03 % | 129.216.660,00 | 291.50 | 291 | 282.5 |
| BASGZ | BASKENT DOGALGAZ GMYO | 39.88 | -0.50 | -1.24 % | 10.339.673,28 | 40.38 | 40.8 | 39.72 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 3.57 | -0.16 | -4.29 % | 5.894.775,18 | 3.73 | 3.75 | 3.56 |
| BIMAS | BIM MAGAZALAR | 396.5 | -6.25 | -1.55 % | 1.852.339.496,00 | 402.75 | 406 | 396.5 |
| BRYAT | BORUSAN YAT. PAZ. | 1395 | -15.00 | -1.06 % | 54.265.064,00 | 1410.00 | 1429 | 1394 |
| BVSAN | BULBULOGLU VINC | 69.15 | -3.25 | -4.49 % | 29.324.233,80 | 72.40 | 73.4 | 66.55 |
| CCOLA | COCA COLA ICECEK | 82.45 | -1.30 | -1.55 % | 359.153.940,70 | 83.75 | 84.35 | 81.95 |
| CIMSA | CIMSA | 40.22 | -1.06 | -2.57 % | 198.436.395,56 | 41.28 | 41.5 | 40.22 |
| CLEBI | CELEBI | 1351 | 14.00 | 1.05 % | 29.890.729,00 | 1337.00 | 1361 | 1338 |
| DOAS | DOGUS OTOMOTIV | 142.3 | -2.20 | -1.52 % | 71.295.141,20 | 144.50 | 145.4 | 142 |
| EBEBK | EBEBEK MAGAZACILIK | 81.85 | -1.65 | -1.98 % | 28.313.744,00 | 83.50 | 84.25 | 81.85 |
| ECILC | ECZACIBASI ILAC | 60 | -2.30 | -3.69 % | 280.230.810,40 | 62.30 | 62.3 | 59.75 |
| ECZYT | ECZACIBASI YATIRIM | 209.9 | -9.90 | -4.50 % | 68.914.090,40 | 219.80 | 220.3 | 209.8 |
| EGGUB | EGE GUBRE | 92.5 | -5.30 | -5.42 % | 50.225.292,20 | 97.80 | 98.2 | 92.5 |
| EGPRO | EGE PROFIL | 32.5 | -1.38 | -4.07 % | 16.204.118,14 | 33.88 | 34.12 | 32.5 |
| EMPAE | EMPA ELEKTRONIK | 45.14 | 0.24 | 0.53 % | 126.665.910,64 | 44.90 | 46.48 | 44.4 |
| ENERY | ENERYA ENERJI | 14.6 | 0.32 | 2.24 % | 656.732.048,47 | 14.28 | 14.73 | 14.32 |
| ENKAI | ENKA INSAAT | 80.95 | -2.55 | -3.05 % | 703.572.293,10 | 83.50 | 84.15 | 80.6 |
| EREGL | EREGLI DEMIR CELIK | 37.6 | 0.28 | 0.75 % | 2.473.819.573,10 | 37.32 | 38.14 | 37.38 |
| FROTO | FORD OTOSAN | 73.85 | -0.80 | -1.07 % | 1.163.857.543,00 | 74.65 | 75.15 | 73.05 |
| GARAN | GARANTI BANKASI | 129.8 | 0.50 | 0.39 % | 1.544.578.240,20 | 129.30 | 130.2 | 129 |
| GEDIK | GEDIK Y. MEN. DEG. | 4.9 | -0.02 | -0.41 % | 15.869.774,59 | 4.92 | 5.02 | 4.89 |
| GENIL | GEN ILAC | 5.13 | 0.46 | 9.85 % | 1.182.938.887,33 | 4.67 | 5.13 | 4.72 |
| GENTS | GENTAS | 3.97 | -0.19 | -4.57 % | 16.514.682,96 | 4.16 | 4.19 | 3.97 |
| GIPTA | GIPTA OFIS KIRTASIYE | 28.76 | -1.44 | -4.77 % | 61.684.438,14 | 30.20 | 30.78 | 28.6 |
| GLCVY | GELECEK VARLIK YONETIMI | 38.2 | -0.96 | -2.45 % | 9.722.044,08 | 39.16 | 39.48 | 38.2 |
| GLYHO | GLOBAL YAT. HOLDING | 17.78 | 0.45 | 2.60 % | 56.961.677,03 | 17.33 | 17.85 | 17.33 |
| GOLTS | GOLTAS CIMENTO | 252 | -5.50 | -2.14 % | 21.836.990,25 | 257.50 | 259.75 | 251.75 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 280.25 | -0.25 | -0.09 % | 45.330.985,50 | 280.50 | 285 | 278.25 |
| GWIND | GALATA WIND ENERJI | 19.92 | -0.32 | -1.58 % | 31.162.971,76 | 20.24 | 20.4 | 19.89 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 415002.5 | -14,997.50 | -3.49 % | 2.075.007,50 | 430000.00 | 415002.5 | 415000 |
| ISCTR | IS BANKASI (C) | 12.7 | 0.03 | 0.24 % | 3.941.205.715,32 | 12.67 | 12.78 | 12.66 |
| ISDMR | ISKENDERUN DEMIR CELIK | 63.15 | -2.75 | -4.17 % | 104.197.534,15 | 65.90 | 66.1 | 62.85 |
| ISMEN | IS Y. MEN. DEG. | 28.82 | -0.96 | -3.22 % | 91.531.570,06 | 29.78 | 30.22 | 28.82 |
| KBORU | KUZEY BORU | 11.28 | -0.82 | -6.78 % | 74.349.575,55 | 12.10 | 12.28 | 11.28 |
| KCAER | KOCAER CELIK | 10.63 | -0.22 | -2.03 % | 212.221.365,92 | 10.85 | 11.1 | 10.63 |
| KCHOL | KOC HOLDING | 206.9 | -1.10 | -0.53 % | 3.055.240.112,90 | 208.00 | 208.8 | 206 |
| KFEIN | KAFEIN YAZILIM | 5.85 | -0.19 | -3.15 % | 11.758.384,30 | 6.04 | 6.1 | 5.83 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 21.68 | -0.68 | -3.04 % | 15.768.688,34 | 22.36 | 22.54 | 21.68 |
| KTLEV | KATILIMEVIM TAS. FIN. | 8.8 | 0.80 | 10.00 % | 281.248.301,75 | 8.00 | 8.8 | 8.6 |
| LIDER | LDR TURIZM | 8.58 | -0.27 | -3.05 % | 208.427.025,12 | 8.85 | 9.32 | 8.55 |
| LILAK | LILA KAGIT | 23.64 | -0.20 | -0.84 % | 38.310.131,60 | 23.84 | 24.2 | 23.34 |
| LKMNH | LOKMAN HEKIM SAGLIK | 10.9 | -0.23 | -2.07 % | 11.163.679,09 | 11.13 | 11.27 | 10.82 |
| LOGO | LOGO YAZILIM | 141.1 | -1.40 | -0.98 % | 39.967.960,90 | 142.50 | 143.4 | 140.9 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 23.6 | 0.00 | 0.00 % | 11.372.301,48 | 23.60 | 24.48 | 23.28 |
| MAVI | MAVI GIYIM | 37.58 | -0.12 | -0.32 % | 135.674.630,98 | 37.70 | 38.02 | 37.3 |
| MCARD | METROPAL KURUMSAL HIZMETLER | 98.65 | -2.95 | -2.90 % | 72.061.310,10 | 101.60 | 102.9 | 97.4 |
| MERIT | MERIT TURIZM | 13.24 | -0.40 | -2.93 % | 62.371.367,99 | 13.64 | 13.78 | 12.96 |
| MGROS | MIGROS TICARET | 501 | -2.00 | -0.40 % | 769.496.391,00 | 503.00 | 507 | 499.75 |
| MSGYO | MISTRAL GMYO | 4.86 | -0.09 | -1.82 % | 2.880.476,96 | 4.95 | 4.99 | 4.83 |
| MTRKS | MATRIKS FINANSAL TEKNOLOJILER | 22.48 | 0.34 | 1.54 % | 20.786.326,68 | 22.14 | 22.86 | 21.92 |
| NETCD | NETCAD YAZILIM | 86.6 | -3.40 | -3.78 % | 98.477.337,85 | 90.00 | 90.85 | 86.3 |
| NTGAZ | NATURELGAZ | 10.69 | -0.19 | -1.75 % | 25.723.433,55 | 10.88 | 10.86 | 10.59 |
| NUHCM | NUH CIMENTO | 215.5 | -2.40 | -1.10 % | 9.379.998,50 | 217.90 | 219.8 | 207.9 |
| OSMEN | OSMANLI MENKUL | 5.53 | 0.02 | 0.36 % | 10.048.898,36 | 5.51 | 5.6 | 5.36 |
| PAGYO | PANORA GMYO | 115.6 | -1.10 | -0.94 % | 3.105.608,30 | 116.70 | 117.2 | 115.3 |
| PSGYO | PASIFIK GMYO | 1.74 | 0.01 | 0.58 % | 139.948.073,78 | 1.73 | 1.79 | 1.72 |
| SARKY | SARKUYSAN | 18.88 | -1.05 | -5.27 % | 86.446.619,00 | 19.93 | 20.26 | 18.88 |
| SDTTR | SDT UZAY VE SAVUNMA | 15.17 | -0.64 | -4.05 % | 48.969.273,66 | 15.81 | 15.91 | 15.17 |
| SISE | SISE CAM | 37.6 | -0.44 | -1.16 % | 758.938.814,04 | 38.04 | 38.32 | 37.58 |
| SMRVA | SUMER VARLIK YONETIM | 6.6 | -0.33 | -4.76 % | 154.128.702,54 | 6.93 | 7.62 | 6.55 |
| TABGD | TAB GIDA | 221.7 | -6.30 | -2.76 % | 54.634.524,90 | 228.00 | 228.3 | 221.7 |
| TCELL | TURKCELL | 97.25 | -1.30 | -1.32 % | 2.368.455.872,85 | 98.55 | 99 | 97.2 |
| TGSAS | TGS DIS TICARET | 110.7 | -12.30 | -10.00 % | 58.096.779,20 | 123.00 | 122.7 | 110.7 |
| TOASO | TOFAS OTO. FAB. | 259.25 | -5.75 | -2.17 % | 393.842.348,75 | 265.00 | 267.5 | 259.25 |
| TRCAS | TURCAS HOLDING | 45.16 | -1.24 | -2.67 % | 27.159.802,58 | 46.40 | 46.4 | 44.7 |
| TRGYO | TORUNLAR GMYO | 92.6 | 0.05 | 0.05 % | 40.225.382,85 | 92.55 | 92.7 | 91.75 |
| TUPRS | TUPRAS | 384.75 | -1.50 | -0.39 % | 7.173.849.072,25 | 386.25 | 384.75 | 368.25 |
| TURSG | TURKIYE SIGORTA | 5.51 | -0.06 | -1.08 % | 188.692.795,25 | 5.57 | 5.6 | 5.45 |
| VAKKO | VAKKO TEKSTIL | 56.1 | -2.00 | -3.44 % | 4.795.090,00 | 58.10 | 59.1 | 56.1 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 8.85 | 0.08 | 0.91 % | 14.911.740,16 | 8.77 | 8.87 | 8.66 |
| YUNSA | YUNSA | 6.17 | -0.12 | -1.91 % | 14.226.122,77 | 6.29 | 6.34 | 6.16 |
| ZRGYO | ZIRAAT GMYO | 19 | 0.00 | 0.00 % | 6.090.055,87 | 19.00 | 19.24 | 19 |
Borsa İstanbul Endeksleri
...
...
...
...
...