XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
12734.80
En Düşük
12708.29
En Yüksek
12844.96
Önceki Kapanış
12804.15
Hacim(TL)
30,993,570,000
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 | 3.42 | 0.01 | 0.29 % | 64.947.683,45 | 3.41 | 3.47 | 3.35 |
| ADESE | ADESE GAYRIMENKUL | 1.04 | 0.03 | 2.97 % | 91.596.131,86 | 1.01 | 1.04 | 0.99 |
| AHGAZ | AHLATCI DOGALGAZ | 32.92 | 0.06 | 0.18 % | 114.266.589,42 | 32.86 | 33.5 | 31.9 |
| AKENR | AKENERJI | 12.26 | -0.02 | -0.16 % | 113.323.247,71 | 12.28 | 12.58 | 11.94 |
| AKFIS | AKFEN INSAAT | 65.95 | 0.10 | 0.15 % | 201.382.208,85 | 65.85 | 67.75 | 64.35 |
| AKFYE | AKFEN YEN. ENERJI | 21.4 | -0.12 | -0.56 % | 24.250.834,06 | 21.52 | 21.68 | 21.26 |
| AKSEN | AKSA ENERJI | 80 | 2.05 | 2.63 % | 184.311.542,80 | 77.95 | 80 | 77.45 |
| AKSUE | AKSU ENERJI | 37.46 | 0.02 | 0.05 % | 19.636.248,38 | 37.44 | 37.62 | 36.78 |
| ALFAS | ALFA SOLAR ENERJI | 53.75 | -1.60 | -2.89 % | 596.085.487,70 | 55.35 | 58.8 | 53 |
| ANELE | ANEL ELEKTRIK | 95.1 | 6.40 | 7.22 % | 194.458.900,35 | 88.70 | 96.95 | 88.2 |
| ARASE | DOGU ARAS ENERJI | 113.6 | 2.70 | 2.43 % | 18.535.896,60 | 110.90 | 114.8 | 108.8 |
| ARZUM | ARZUM EV ALETLERI | 2.4 | 0.00 | 0.00 % | 13.496.812,06 | 2.40 | 2.44 | 2.37 |
| ATATR | ATA TURIZM | 16.46 | -0.12 | -0.72 % | 378.611.002,23 | 16.58 | 16.93 | 16.3 |
| AVTUR | AVRASYA PETROL VE TUR. | 16.21 | -0.34 | -2.05 % | 1.461.128,38 | 16.55 | 16.6 | 16.05 |
| AYCES | ALTINYUNUS CESME | 516.5 | -7.00 | -1.34 % | 48.642.732,00 | 523.50 | 534 | 514 |
| AYDEM | AYDEM ENERJI | 24.74 | -0.26 | -1.04 % | 20.765.507,70 | 25.00 | 25.04 | 24.64 |
| AYEN | AYEN ENERJI | 33.7 | -0.30 | -0.88 % | 17.539.485,82 | 34.00 | 34.6 | 33.56 |
| BESTE | BEST BRANDS ENERJI | 32.18 | 0.80 | 2.55 % | 800.276.771,52 | 31.38 | 34.5 | 30.42 |
| BEYAZ | BEYAZ FILO | 28.76 | 0.32 | 1.13 % | 13.444.404,66 | 28.44 | 28.82 | 27.92 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 6.35 | 0.02 | 0.32 % | 13.453.800,96 | 6.33 | 6.44 | 6.3 |
| BIGEN | BIRLESIM GRUP ENERJI | 40.7 | 3.70 | 10.00 % | 69.103.369,40 | 37.00 | 40.7 | 35.42 |
| BIGTK | BIG MEDYA TEKNOLOJI | 216 | -6.90 | -3.10 % | --- | 222.90 | 222.9 | 215.5 |
| BIMAS | BIM MAGAZALAR | 373 | -5.75 | -1.52 % | 2.386.751.999,25 | 378.75 | 380.75 | 371.75 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 17.05 | -0.35 | -2.01 % | 26.521.471,93 | 17.40 | 17.47 | 16.98 |
| BIZIM | BIZIM MAGAZALARI | 27.56 | 0.00 | 0.00 % | 3.482.104,54 | 27.56 | 27.6 | 27.22 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.56 | 0.01 | 0.65 % | 31.309.889,31 | 1.55 | 1.56 | 1.53 |
| BORLS | BORLEASE OTOMOTIV | 5.87 | 0.40 | 7.31 % | 34.262.417,04 | 5.47 | 5.92 | 5.34 |
| BYDNR | BAYDONER RESTORANLARI | 39.52 | 0.48 | 1.23 % | 5.158.105,14 | 39.04 | 39.92 | 39.16 |
| 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 |
| CEOEM | CEO EVENT MEDYA | 27.6 | -0.18 | -0.65 % | 63.363.947,88 | 27.78 | 28.56 | 27.28 |
| CLEBI | CELEBI | 1657 | -27.00 | -1.60 % | 21.827.827,00 | 1684.00 | 1689 | 1656 |
| CRFSA | CARREFOURSA | 129.6 | -1.00 | -0.77 % | 35.633.417,20 | 130.60 | 131 | 128 |
| CWENE | CW ENERJI | 39.42 | -0.20 | -0.50 % | 1.039.205.259,12 | 39.62 | 41.1 | 38.82 |
| DAPGM | DAP GAYRIMENKUL | 9.5 | -0.21 | -2.16 % | 115.061.072,44 | 9.71 | 9.76 | 9.46 |
| DCTTR | DCT TRADING DIS TICARET | 13.11 | -0.09 | -0.68 % | 167.680.255,43 | 13.20 | 13.2 | 12.54 |
| DOAS | DOGUS OTOMOTIV | 184.8 | 0.80 | 0.43 % | 168.763.210,80 | 184.00 | 188.8 | 183.5 |
| DOCO | DO-CO | 10150 | -22.50 | -0.22 % | 25.151.987,50 | 10172.50 | 10335 | 10037.5 |
| EBEBK | EBEBEK MAGAZACILIK | 81.35 | 0.35 | 0.43 % | 25.579.271,60 | 81.00 | 81.7 | 80.05 |
| ECOGR | ECOGREEN ENERJI | 39 | 0.64 | 1.67 % | --- | 38.36 | 39 | 37.98 |
| EDIP | EDIP GAYRIMENKUL | 35.4 | 0.26 | 0.74 % | 7.603.545,14 | 35.14 | 35.72 | 34.98 |
| ENDAE | ENDA ENERJI HOLDING | 16.88 | 0.51 | 3.12 % | 94.348.807,40 | 16.37 | 18 | 16.21 |
| ENERY | ENERYA ENERJI | 8.81 | 0.12 | 1.38 % | 114.465.134,59 | 8.69 | 8.81 | 8.61 |
| 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 |
| ENTRA | IC ENTERRA YEN. ENERJI | 10.22 | -0.16 | -1.54 % | 43.739.148,70 | 10.38 | 10.49 | 10.17 |
| ESEN | ESENBOGA ELEKTRIK | 3.94 | 0.06 | 1.55 % | 153.342.823,12 | 3.88 | 4.04 | 3.84 |
| ETILR | ETILER GIDA | 6.12 | 0.55 | 9.87 % | 107.774.332,39 | 5.57 | 6.12 | 5.85 |
| FENER | FENERBAHCE FUTBOL | 4.02 | 0.19 | 4.96 % | 617.469.166,17 | 3.83 | 4.04 | 3.79 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 14.23 | 0.85 | 6.35 % | 20.531.947,99 | 13.38 | 14.71 | 13.42 |
| GENIL | GEN ILAC | 9.36 | 0.14 | 1.52 % | 333.572.507,90 | 9.22 | 9.47 | 9.18 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 75.5 | 1.90 | 2.58 % | 3.092.940.550,70 | 73.60 | 80 | 72.35 |
| GLRMK | GULERMAK AGIR SANAYI | 170.1 | -4.00 | -2.30 % | 353.360.740,00 | 174.10 | 174.6 | 168.3 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 316.5 | -1.25 | -0.39 % | 63.909.246,75 | 317.75 | 323 | 313.75 |
| GSDDE | GSD DENIZCILIK | 12.27 | -0.22 | -1.76 % | 56.503.946,16 | 12.49 | 12.82 | 12.21 |
| GSRAY | GALATASARAY SPORTIF | 1.05 | 0.00 | 0.00 % | 69.142.670,85 | 1.05 | 1.06 | 1.04 |
| GWIND | GALATA WIND ENERJI | 26.9 | -0.38 | -1.39 % | 71.204.315,74 | 27.28 | 27.5 | 26.7 |
| HOROZ | HOROZ LOJISTIK | 71.75 | 1.65 | 2.35 % | 105.322.916,95 | 70.10 | 73 | 69.4 |
| HRKET | HAREKET PROJE TASIMACILIGI | 87.75 | 7.95 | 9.96 % | 34.973.201,25 | 79.80 | 87.75 | 87.75 |
| HURGZ | HURRIYET GZT. | 7.76 | -0.31 | -3.84 % | 37.149.975,96 | 8.07 | 8.35 | 7.76 |
| IHGZT | IHLAS GAZETECILIK | 1.44 | 0.00 | 0.00 % | 3.447.629,13 | 1.44 | 1.46 | 1.44 |
| IHLGM | IHLAS GAYRIMENKUL | 2.01 | -0.01 | -0.50 % | 18.546.171,59 | 2.02 | 2.04 | 2 |
| INTEM | INTEMA | 279 | -1.50 | -0.53 % | 11.672.928,00 | 280.50 | 284.5 | 276.25 |
| IZENR | IZDEMIR ENERJI | 11.7 | 0.00 | 0.00 % | 790.204.108,78 | 11.70 | 12.08 | 11.45 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 62 | -1.15 | -1.82 % | 59.793.592,45 | 63.15 | 63.65 | 61.8 |
| KONTR | KONTROLMATIK TEKNOLOJI | 7.85 | 0.00 | 0.00 % | 820.636.039,24 | 7.85 | 8.23 | 7.7 |
| KOTON | KOTON MAGAZACILIK | 14.89 | 0.08 | 0.54 % | 13.189.155,30 | 14.81 | 14.89 | 14.67 |
| KUYAS | KUYAS YATIRIM | 76.6 | -0.25 | -0.33 % | 132.947.311,95 | 76.85 | 77.35 | 75 |
| LIDER | LDR TURIZM | 114.9 | 4.90 | 4.45 % | 141.932.423,90 | 110.00 | 114.9 | 109 |
| LKMNH | LOKMAN HEKIM SAGLIK | 16.71 | -0.23 | -1.36 % | 30.154.590,02 | 16.94 | 17.28 | 16.24 |
| LYDYE | LYDIA YESIL ENERJI | 16010 | -100.00 | -0.62 % | 3.465.770,00 | 16110.00 | 16205 | 16005 |
| MAALT | MARMARIS ALTINYUNUS | 1350 | 19.00 | 1.43 % | 295.348.256,00 | 1331.00 | 1443 | 1310 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 44.44 | -0.30 | -0.67 % | 40.981.265,62 | 44.74 | 44.88 | 43.9 |
| MAGEN | MARGUN ENERJI | 61.1 | 2.30 | 3.91 % | 276.061.646,55 | 58.80 | 61.1 | 58.35 |
| MARTI | MARTI OTEL | 1.76 | 0.00 | 0.00 % | 48.402.554,72 | 1.76 | 1.77 | 1.72 |
| MAVI | MAVI GIYIM | 41.22 | -0.82 | -1.95 % | 93.588.682,78 | 42.04 | 41.94 | 41.02 |
| MEPET | METRO PETROL VE TESISLERI | 21.88 | -0.12 | -0.55 % | 1.949.157,26 | 22.00 | 22.22 | 21.2 |
| 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 |
| MOGAN | MOGAN ENERJI | 12.47 | -0.30 | -2.35 % | 93.612.043,20 | 12.77 | 12.88 | 12.43 |
| MOPAS | MOPAS MARKETCILIK | 39.76 | -0.14 | -0.35 % | 46.055.017,98 | 39.90 | 40.4 | 39.1 |
| MPARK | MLP SAGLIK | 453 | -6.00 | -1.31 % | 155.891.479,75 | 459.00 | 462 | 453 |
| NATEN | NATUREL ENERJI | 7.12 | 0.23 | 3.34 % | 187.687.048,78 | 6.89 | 7.34 | 6.83 |
| 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 |
| ORGE | ORGE ENERJI ELEKTRIK | 102 | -1.80 | -1.73 % | 150.576.735,90 | 103.80 | 103.8 | 99 |
| PAMEL | PAMEL ELEKTRIK | 82.75 | -0.65 | -0.78 % | 5.051.637,20 | 83.40 | 84.35 | 82.7 |
| PASEU | PASIFIK EURASIA LOJISTIK | 115.8 | -0.80 | -0.69 % | 711.388.955,40 | 116.60 | 121.1 | 114 |
| PGSUS | PEGASUS | 170.1 | -2.60 | -1.51 % | 676.354.372,50 | 172.70 | 172.7 | 170.1 |
| PKENT | PETROKENT TURIZM | 150.9 | -1.20 | -0.79 % | 13.486.691,70 | 152.10 | 153 | 149.4 |
| PSDTC | PERGAMON DIS TICARET | 125.9 | 0.90 | 0.72 % | 1.291.590,90 | 125.00 | 126.7 | 123.1 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 192.2 | -0.10 | -0.05 % | 84.062.880,10 | 192.30 | 194 | 190.8 |
| RYSAS | REYSAS LOJISTIK | 22.2 | 2.00 | 9.90 % | 544.884.402,88 | 20.20 | 22.22 | 20.32 |
| SANEL | SANEL MUHENDISLIK | 40.64 | 1.58 | 4.05 % | 7.800.681,66 | 39.06 | 41.5 | 38.46 |
| SANKO | SANKO PAZARLAMA | 22.32 | 0.24 | 1.09 % | 3.064.032,78 | 22.08 | 22.32 | 21.94 |
| SELEC | SELCUK ECZA DEPOSU | 103.4 | 4.35 | 4.39 % | 31.363.047,50 | 99.05 | 103.4 | 98.3 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 335 | -5.00 | -1.47 % | 5.879.744,75 | 340.00 | 340 | 324.75 |
| SMRTG | SMART GUNES ENERJISI TEK. | 11.75 | -0.60 | -4.86 % | 436.959.624,07 | 12.35 | 12.45 | 11.75 |
| SOKM | SOK MARKETLER TICARET | 47.84 | -1.38 | -2.80 % | 240.808.380,60 | 49.22 | 49.34 | 47.84 |
| SONME | SONMEZ FILAMENT | 139 | 5.50 | 4.12 % | 3.721.041,80 | 133.50 | 139 | 131.9 |
| TABGD | TAB GIDA | 267 | 0.00 | 0.00 % | 57.612.584,50 | 267.00 | 268 | 260.25 |
| TATEN | TATLIPINAR ENERJI URETIM | 14.3 | -0.57 | -3.83 % | 188.254.360,94 | 14.87 | 14.87 | 14.3 |
| TCELL | TURKCELL | 101 | -5.10 | -4.81 % | 2.068.379.228,40 | 106.10 | 106.9 | 101 |
| TEKTU | TEK-ART TURIZM | 11.6 | 0.48 | 4.32 % | 78.810.841,77 | 11.12 | 12.12 | 11.09 |
| TGSAS | TGS DIS TICARET | 177.5 | -3.70 | -2.04 % | 14.440.215,30 | 181.20 | 181.3 | 177.3 |
| THYAO | TURK HAVA YOLLARI | 296.75 | -0.75 | -0.25 % | 3.484.485.135,00 | 297.50 | 298 | 295.25 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 20.64 | 0.00 | 0.00 % | 12.455.360,34 | 20.64 | 20.78 | 20.5 |
| TLMAN | TRABZON LIMAN | 97.1 | 1.10 | 1.15 % | 16.738.510,40 | 96.00 | 98.15 | 95.15 |
| TNZTP | TAPDI TINAZTEPE | 25.24 | -0.36 | -1.41 % | 42.651.416,04 | 25.60 | 25.9 | 25 |
| TSPOR | TRABZONSPOR SPORTIF | 1.02 | 0.07 | 7.37 % | 91.115.852,32 | 0.95 | 1.02 | 0.95 |
| TTKOM | TURK TELEKOM | 61.25 | 0.85 | 1.41 % | 816.129.043,45 | 60.40 | 62.4 | 60.4 |
| TUREX | TUREKS TURIZM TASIMACILIK | 8.28 | -0.05 | -0.60 % | 66.808.293,56 | 8.33 | 8.35 | 8.2 |
| TURGG | TURKER PROJE GAYRIMENKUL | 30.42 | -0.08 | -0.26 % | 7.244.202,28 | 30.50 | 30.96 | 30.24 |
| UCAYM | UCAY MUHENDISLIK | 36.38 | 0.08 | 0.22 % | 1.307.543.344,78 | 36.30 | 38.74 | 35.34 |
| ULAS | ULASLAR TURIZM YAT. | 27.3 | 0.56 | 2.09 % | 3.349.246,66 | 26.74 | 27.62 | 27 |
| VAKKO | VAKKO TEKSTIL | 75 | -0.55 | -0.73 % | 8.108.514,20 | 75.55 | 76.3 | 74.95 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 26.74 | -0.64 | -2.34 % | 9.137.935,68 | 27.38 | 28 | 26.6 |
| YEOTK | YEO TEKNOLOJI ENERJI | 107.5 | -7.50 | -6.52 % | 1.365.375.734,40 | 115.00 | 116 | 105.6 |
| ZOREN | ZORLU ENERJI | 3.09 | 0.00 | 0.00 % | 36.164.510,85 | 3.09 | 3.13 | 3.09 |
Borsa İstanbul Endeksleri
...
...
...
...
...