XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12002.44
En Düşük
11992.76
En Yüksek
12124.45
Önceki Kapanış
12097.80
Hacim(TL)
44,577,250,000
XUHIZ BIST HİZMETLER HİSSELERİ
INDEXIST:XUHIZ
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| A1YEN | A1 YENILENEBILIR ENERJI | 33.64 | -1.98 | -5.56 % | 136.994.162,36 | 35.62 | 35.98 | 33.56 |
| ADESE | ADESE GAYRIMENKUL | 0.95 | -0.01 | -1.04 % | 114.663.343,26 | 0.96 | 0.97 | 0.95 |
| AHGAZ | AHLATCI DOGALGAZ | 21.6 | -0.10 | -0.46 % | 58.033.041,52 | 21.70 | 21.9 | 21.6 |
| AKENR | AKENERJI | 10.02 | 0.52 | 5.47 % | 254.573.952,55 | 9.50 | 10.37 | 9.49 |
| AKFIS | AKFEN INSAAT | 44.24 | -2.56 | -5.47 % | 316.428.413,10 | 46.80 | 47.02 | 44.24 |
| AKFYE | AKFEN YEN. ENERJI | 24.06 | 0.50 | 2.12 % | 364.822.202,68 | 23.56 | 24.82 | 23.7 |
| AKSEN | AKSA ENERJI | 78.15 | -0.45 | -0.57 % | 263.414.546,10 | 78.60 | 79.8 | 77.65 |
| AKSUE | AKSU ENERJI | 29.28 | -0.12 | -0.41 % | 78.187.071,74 | 29.40 | 31.26 | 29.18 |
| ALFAS | ALFA SOLAR ENERJI | 37.32 | -0.14 | -0.37 % | 87.592.928,82 | 37.46 | 38.44 | 37.16 |
| ANELE | ANEL ELEKTRIK | 17.55 | 0.98 | 5.91 % | 54.021.382,52 | 16.57 | 17.99 | 16.33 |
| ARASE | DOGU ARAS ENERJI | 93.7 | 4.35 | 4.87 % | 89.418.329,55 | 89.35 | 96.6 | 89 |
| ARZUM | ARZUM EV ALETLERI | 3.25 | 0.29 | 9.80 % | 91.125.895,25 | 2.96 | 3.25 | 3.25 |
| ATATR | ATA TURIZM | 15.6 | -0.20 | -1.27 % | 4.003.281.023,25 | 15.80 | 16.89 | 15.45 |
| AVTUR | AVRASYA PETROL VE TUR. | 20.1 | 0.23 | 1.16 % | 14.092.463,62 | 19.87 | 20.1 | 19.4 |
| AYCES | ALTINYUNUS CESME | 956 | 61.00 | 6.82 % | 279.196.413,00 | 895.00 | 959 | 880 |
| AYDEM | AYDEM ENERJI | 31.76 | -0.24 | -0.75 % | 205.925.386,32 | 32.00 | 33.2 | 31.34 |
| AYEN | AYEN ENERJI | 34.4 | -1.98 | -5.44 % | 451.256.878,34 | 36.38 | 39.12 | 34.4 |
| BESTE | BEST BRANDS ENERJI | 24 | 0.30 | 1.27 % | 618.246.424,80 | 23.70 | 24.9 | 23.34 |
| BEYAZ | BEYAZ FILO | 28.02 | 0.22 | 0.79 % | 17.471.800,78 | 27.80 | 28.08 | 27.44 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 6.85 | -0.15 | -2.14 % | 36.830.226,85 | 7.00 | 7.12 | 6.81 |
| BIGEN | BIRLESIM GRUP ENERJI | 9.12 | -0.05 | -0.55 % | 99.909.189,19 | 9.17 | 9.36 | 9.11 |
| BIGTK | BIG MEDYA TEKNOLOJI | 233.7 | 8.80 | 3.91 % | 988.798.923,20 | 224.90 | 247.3 | 207 |
| BIMAS | BIM MAGAZALAR | 691 | -12.50 | -1.78 % | 2.921.090.013,00 | 703.50 | 708 | 686.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 16.85 | -0.13 | -0.77 % | 45.183.644,32 | 16.98 | 17.22 | 16.81 |
| BIZIM | BIZIM MAGAZALARI | 26.02 | 0.04 | 0.15 % | 4.821.778,24 | 25.98 | 26.1 | 25.86 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.48 | 0.00 | 0.00 % | 29.595.007,79 | 1.48 | 1.5 | 1.48 |
| BORLS | BORLEASE OTOMOTIV | 2.94 | -0.18 | -5.77 % | 267.338.924,15 | 3.12 | 3.33 | 2.94 |
| BYDNR | BAYDONER RESTORANLARI | 40.1 | 1.48 | 3.83 % | 31.539.524,58 | 38.62 | 40.2 | 37.92 |
| CANTE | CAN2 TERMIK | 1.66 | -0.02 | -1.19 % | 872.811.765,48 | 1.68 | 1.69 | 1.65 |
| CATES | CATES ELEKTRIK | 46.3 | 0.88 | 1.94 % | 209.544.744,62 | 45.42 | 48.3 | 45.1 |
| CEOEM | CEO EVENT MEDYA | 20.78 | -0.06 | -0.29 % | 20.361.417,96 | 20.84 | 21.16 | 20.5 |
| CLEBI | CELEBI | 1775 | -1.00 | -0.06 % | 44.828.461,00 | 1776.00 | 1784 | 1767 |
| CRFSA | CARREFOURSA | 121 | -2.10 | -1.71 % | 49.584.735,60 | 123.10 | 125 | 120.1 |
| CWENE | CW ENERJI | 29.96 | 0.56 | 1.90 % | 1.159.797.205,98 | 29.40 | 31.2 | 29.16 |
| DAPGM | DAP GAYRIMENKUL | 13.89 | -0.33 | -2.32 % | 216.906.180,79 | 14.22 | 14.38 | 13.8 |
| DCTTR | DCT TRADING DIS TICARET | 10.1 | -0.36 | -3.44 % | 132.454.550,70 | 10.46 | 10.65 | 10.1 |
| DOAS | DOGUS OTOMOTIV | 193.7 | -0.10 | -0.05 % | 174.848.879,60 | 193.80 | 195.5 | 193.1 |
| DOCO | DO-CO | 8775 | 2.50 | 0.03 % | 22.098.287,50 | 8772.50 | 8927.5 | 8700 |
| EBEBK | EBEBEK MAGAZACILIK | 60.95 | 1.20 | 2.01 % | 24.736.513,45 | 59.75 | 60.95 | 59.65 |
| ECOGR | ECOGREEN ENERJI | 34.4 | -1.54 | -4.28 % | 390.616.595,54 | 35.94 | 36.7 | 34.12 |
| EDIP | EDIP GAYRIMENKUL | 34.5 | 0.50 | 1.47 % | 41.730.967,86 | 34.00 | 35.64 | 34 |
| ENDAE | ENDA ENERJI HOLDING | 17.1 | 1.24 | 7.82 % | 305.147.476,58 | 15.86 | 17.44 | 16.15 |
| ENERY | ENERYA ENERJI | 8.43 | -0.07 | -0.82 % | 69.897.472,48 | 8.50 | 8.58 | 8.42 |
| ENJSA | ENERJISA ENERJI | 115.4 | -3.70 | -3.11 % | 274.565.202,70 | 119.10 | 121.1 | 115.4 |
| ENKAI | ENKA INSAAT | 93.65 | -0.70 | -0.74 % | 428.706.947,80 | 94.35 | 94.4 | 93.4 |
| ENTRA | IC ENTERRA YEN. ENERJI | 11.05 | -0.32 | -2.81 % | 149.475.068,12 | 11.37 | 11.57 | 10.99 |
| ESEN | ESENBOGA ELEKTRIK | 3.83 | -0.01 | -0.26 % | 95.846.574,66 | 3.84 | 3.88 | 3.82 |
| ETILR | ETILER GIDA | 4.07 | 0.16 | 4.09 % | 52.552.813,27 | 3.91 | 4.15 | 3.9 |
| FENER | FENERBAHCE FUTBOL | 2.68 | 0.00 | 0.00 % | 212.952.738,91 | 2.68 | 2.73 | 2.67 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.9 | 0.04 | 0.37 % | 3.599.751,64 | 10.86 | 10.99 | 10.67 |
| GENIL | GEN ILAC | 10.96 | -0.10 | -0.90 % | 442.334.338,78 | 11.06 | 11.31 | 10.96 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 47.42 | -0.64 | -1.33 % | 268.016.106,28 | 48.06 | 49.08 | 47.42 |
| GLRMK | GULERMAK AGIR SANAYI | 188.5 | 6.50 | 3.57 % | 3.087.237.028,60 | 182.00 | 197.2 | 180.6 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 307.25 | -3.00 | -0.97 % | 86.170.028,25 | 310.25 | 312 | 305.75 |
| GSDDE | GSD DENIZCILIK | 9.58 | -0.08 | -0.83 % | 13.957.765,97 | 9.66 | 9.8 | 9.53 |
| GSRAY | GALATASARAY SPORTIF | 1.09 | -0.01 | -0.91 % | 176.253.311,44 | 1.10 | 1.12 | 1.09 |
| GWIND | GALATA WIND ENERJI | 29.8 | 0.26 | 0.88 % | 312.314.729,90 | 29.54 | 30.9 | 28.52 |
| HOROZ | HOROZ LOJISTIK | 57.7 | 0.30 | 0.52 % | 81.406.078,00 | 57.40 | 58.6 | 57.4 |
| HRKET | HAREKET PROJE TASIMACILIGI | 61.1 | -0.10 | -0.16 % | 48.317.398,50 | 61.20 | 61.95 | 60.9 |
| HURGZ | HURRIYET GZT. | 5.95 | -0.10 | -1.65 % | 32.771.641,53 | 6.05 | 6.08 | 5.92 |
| IHGZT | IHLAS GAZETECILIK | 1.41 | 0.01 | 0.71 % | 17.847.124,30 | 1.40 | 1.43 | 1.4 |
| IHLGM | IHLAS GAYRIMENKUL | 2.03 | 0.02 | 1.00 % | 39.213.286,65 | 2.01 | 2.06 | 2 |
| INTEM | INTEMA | 273.75 | 2.75 | 1.01 % | 45.561.471,00 | 271.00 | 278 | 271 |
| IZENR | IZDEMIR ENERJI | 9.6 | 0.00 | 0.00 % | 500.254.638,60 | 9.60 | 9.75 | 9.45 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 60.2 | -1.80 | -2.90 % | 137.093.956,30 | 62.00 | 62.9 | 60.15 |
| KONTR | KONTROLMATIK TEKNOLOJI | 7.77 | -0.32 | -3.96 % | 472.712.151,75 | 8.09 | 8.12 | 7.77 |
| KOTON | KOTON MAGAZACILIK | 14.7 | 0.06 | 0.41 % | 29.371.857,33 | 14.64 | 14.77 | 14.56 |
| KUYAS | KUYAS YATIRIM | 76.2 | 3.30 | 4.53 % | 1.184.189.602,90 | 72.90 | 78.6 | 73.05 |
| LIDER | LDR TURIZM | 120.1 | 1.10 | 0.92 % | 77.824.325,30 | 119.00 | 121.9 | 117.7 |
| LKMNH | LOKMAN HEKIM SAGLIK | 14.85 | -0.21 | -1.39 % | 17.447.354,70 | 15.06 | 15.09 | 14.79 |
| LYDYE | LYDIA YESIL ENERJI | 16155 | -690.00 | -4.10 % | 34.569.805,00 | 16845.00 | 17150 | 16155 |
| MAALT | MARMARIS ALTINYUNUS | 1159 | -18.00 | -1.53 % | 122.364.126,00 | 1177.00 | 1203 | 1141 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 37.1 | 1.70 | 4.80 % | 127.752.706,04 | 35.40 | 37.58 | 34.8 |
| MAGEN | MARGUN ENERJI | 54.6 | 0.90 | 1.68 % | 296.777.843,30 | 53.70 | 55.3 | 53 |
| MARTI | MARTI OTEL | 1.83 | 0.16 | 9.58 % | 856.319.634,36 | 1.67 | 1.83 | 1.67 |
| MAVI | MAVI GIYIM | 41.46 | -0.56 | -1.33 % | 168.719.705,94 | 42.02 | 42.2 | 41.38 |
| MEPET | METRO PETROL VE TESISLERI | 24.82 | -0.38 | -1.51 % | 11.765.248,06 | 25.20 | 25.24 | 24.52 |
| 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 |
| MOGAN | MOGAN ENERJI | 13.64 | 0.72 | 5.57 % | 701.702.765,95 | 12.92 | 13.87 | 12.92 |
| MOPAS | MOPAS MARKETCILIK | 40.9 | 0.38 | 0.94 % | 184.396.081,60 | 40.52 | 42.12 | 40.28 |
| MPARK | MLP SAGLIK | 408 | -9.00 | -2.16 % | 328.364.265,00 | 417.00 | 417.25 | 407.5 |
| NATEN | NATUREL ENERJI | 7.19 | 0.01 | 0.14 % | 29.577.623,93 | 7.18 | 7.25 | 7.15 |
| NTGAZ | NATURELGAZ | 12.08 | 0.28 | 2.37 % | 83.090.209,80 | 11.80 | 12.08 | 11.8 |
| ODAS | ODAS ELEKTRIK | 6.27 | 0.15 | 2.45 % | 545.232.868,82 | 6.12 | 6.36 | 6.03 |
| ORGE | ORGE ENERJI ELEKTRIK | 73.5 | 0.90 | 1.24 % | 125.207.341,65 | 72.60 | 75.45 | 71.75 |
| PAMEL | PAMEL ELEKTRIK | 81.1 | 0.05 | 0.06 % | 5.731.217,65 | 81.05 | 83 | 81 |
| PASEU | PASIFIK EURASIA LOJISTIK | 118.4 | -0.20 | -0.17 % | 277.493.553,90 | 118.60 | 121.1 | 116.1 |
| PGSUS | PEGASUS | 176.6 | -2.30 | -1.29 % | 1.378.295.867,80 | 178.90 | 179.1 | 176.3 |
| PKENT | PETROKENT TURIZM | 156.1 | 2.60 | 1.69 % | 85.141.068,50 | 153.50 | 160.3 | 153.4 |
| PSDTC | PERGAMON DIS TICARET | 125.8 | 0.30 | 0.24 % | 7.363.119,60 | 125.50 | 127.4 | 122.6 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 166 | 2.80 | 1.72 % | 146.757.971,50 | 163.20 | 167.6 | 162.2 |
| RYSAS | REYSAS LOJISTIK | 18.5 | -0.37 | -1.96 % | 43.683.008,93 | 18.87 | 18.87 | 18.23 |
| SANEL | SANEL MUHENDISLIK | 34.1 | -0.16 | -0.47 % | 8.551.783,96 | 34.26 | 34.76 | 33.86 |
| SANKO | SANKO PAZARLAMA | 20.34 | 0.77 | 3.93 % | 32.571.117,60 | 19.57 | 21.38 | 19.53 |
| SELEC | SELCUK ECZA DEPOSU | 82.2 | 1.00 | 1.23 % | 159.209.362,30 | 81.20 | 83.1 | 80.15 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 280 | -5.00 | -1.75 % | 24.330.998,00 | 285.00 | 286 | 271.5 |
| SMRTG | SMART GUNES ENERJISI TEK. | 6.42 | -0.10 | -1.53 % | 136.081.515,99 | 6.52 | 6.69 | 6.42 |
| SOKM | SOK MARKETLER TICARET | 52.05 | -1.05 | -1.98 % | 270.094.195,80 | 53.10 | 53.7 | 51.85 |
| SONME | SONMEZ FILAMENT | 138.9 | -1.00 | -0.71 % | 3.870.137,90 | 139.90 | 139.7 | 135.1 |
| TABGD | TAB GIDA | 243.6 | 0.60 | 0.25 % | 180.208.960,20 | 243.00 | 247.6 | 242.8 |
| TATEN | TATLIPINAR ENERJI URETIM | 12.22 | 0.37 | 3.12 % | 787.828.356,88 | 11.85 | 12.37 | 11.23 |
| TCELL | TURKCELL | 107.5 | 0.60 | 0.56 % | 1.337.549.251,90 | 106.90 | 108.6 | 106.1 |
| TEKTU | TEK-ART TURIZM | 9.25 | -0.30 | -3.14 % | 123.731.120,48 | 9.55 | 9.73 | 9.16 |
| TGSAS | TGS DIS TICARET | 163.9 | -3.00 | -1.80 % | 46.573.110,80 | 166.90 | 167.9 | 162.1 |
| THYAO | TURK HAVA YOLLARI | 296 | -3.75 | -1.25 % | 6.482.989.989,25 | 299.75 | 299.75 | 295 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 22.26 | -0.16 | -0.71 % | 146.875.206,48 | 22.42 | 23 | 22.14 |
| TLMAN | TRABZON LIMAN | 89.05 | -0.35 | -0.39 % | 8.503.041,90 | 89.40 | 90.05 | 88.65 |
| TNZTP | TAPDI TINAZTEPE | 22.2 | 0.30 | 1.37 % | 127.001.588,34 | 21.90 | 22.92 | 21.8 |
| TSPOR | TRABZONSPOR SPORTIF | 0.96 | 0.01 | 1.05 % | 171.654.033,87 | 0.95 | 0.96 | 0.94 |
| TTKOM | TURK TELEKOM | 58.6 | 0.30 | 0.51 % | 925.845.327,10 | 58.30 | 59.35 | 58.15 |
| TUREX | TUREKS TURIZM TASIMACILIK | 7.92 | -0.22 | -2.70 % | 294.426.096,17 | 8.14 | 8.29 | 7.88 |
| TURGG | TURKER PROJE GAYRIMENKUL | 29.1 | 0.12 | 0.41 % | 9.974.754,76 | 28.98 | 29.64 | 28.98 |
| UCAYM | UCAY MUHENDISLIK | 26.86 | -0.26 | -0.96 % | 236.415.151,86 | 27.12 | 27.9 | 26.82 |
| ULAS | ULASLAR TURIZM YAT. | 38.7 | -4.30 | -10.00 % | 50.672.328,58 | 43.00 | 39.7 | 38.7 |
| VAKKO | VAKKO TEKSTIL | 87.55 | -0.50 | -0.57 % | 52.885.068,10 | 88.05 | 88.65 | 87.2 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 22.36 | -0.56 | -2.44 % | 21.447.937,34 | 22.92 | 22.96 | 22.32 |
| YEOTK | YEO TEKNOLOJI ENERJI | 51.05 | -3.45 | -6.33 % | 472.030.691,85 | 54.50 | 55.1 | 50.75 |
| ZOREN | ZORLU ENERJI | 2.86 | 0.03 | 1.06 % | 209.018.949,18 | 2.83 | 2.91 | 2.82 |
Borsa İstanbul Endeksleri
...
...
...
...
...