XUHIZ BIST HİZMETLER
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
10649.24
En Düşük
10649.24
En Yüksek
10854.23
Önceki Kapanış
10795.61
Hacim(TL)
30,503,100,000
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 | 1.69 | -0.07 | -3.98 % | 21.668.624,08 | 1.76 | 1.81 | 1.67 |
| ADESE | ADESE GAYRIMENKUL | 0.58 | -0.02 | -3.33 % | 61.071.177,74 | 0.60 | 0.61 | 0.57 |
| AHGAZ | AHLATCI DOGALGAZ | 48.7 | 0.32 | 0.66 % | 355.670.005,34 | 48.38 | 48.96 | 48.16 |
| AKENR | AKENERJI | 7.8 | -0.15 | -1.89 % | 17.544.268,81 | 7.95 | 8.08 | 7.77 |
| AKFIS | AKFEN INSAAT | 16.95 | -0.88 | -4.94 % | 172.334.809,25 | 17.83 | 18.02 | 16.95 |
| AKFYE | AKFEN YEN. ENERJI | 3.8 | -0.01 | -0.26 % | 92.276.811,19 | 3.81 | 3.9 | 3.79 |
| AKSEN | AKSA ENERJI | 71.75 | -2.10 | -2.84 % | 266.471.721,60 | 73.85 | 74.3 | 71.75 |
| AKSUE | AKSU ENERJI | 16.71 | -0.59 | -3.41 % | 26.560.240,40 | 17.30 | 17.82 | 16.71 |
| ALFAS | ALFA SOLAR ENERJI | 28.76 | -0.86 | -2.90 % | 23.750.633,98 | 29.62 | 30.04 | 28.68 |
| ANELE | ANEL ELEKTRIK | 19.55 | -2.17 | -9.99 % | 800.356.943,34 | 21.72 | 23.5 | 19.55 |
| ARASE | DOGU ARAS ENERJI | 95.7 | -2.30 | -2.35 % | 16.242.842,15 | 98.00 | 99.1 | 95.1 |
| ARFYE | ARF BIO YENILENEBILIR ENERJI | 13.05 | 0.03 | 0.23 % | 46.536.624,70 | 13.02 | 13.53 | 12.86 |
| ARZUM | ARZUM EV ALETLERI | 1.2 | -0.02 | -1.64 % | 7.738.158,90 | 1.22 | 1.24 | 1.18 |
| ATATR | ATA TURIZM | 5.65 | -0.51 | -8.28 % | 165.075.733,81 | 6.16 | 6.33 | 5.61 |
| AVTUR | AVRASYA PETROL VE TUR. | 9.29 | -0.12 | -1.28 % | 912.801,46 | 9.41 | 9.55 | 9.13 |
| AYCES | ALTINYUNUS CESME | 348.5 | -12.00 | -3.33 % | 9.936.624,50 | 360.50 | 367 | 347.75 |
| AYDEM | AYDEM ENERJI | 24.5 | -1.26 | -4.89 % | 53.419.453,14 | 25.76 | 25.98 | 24.5 |
| AYEN | AYEN ENERJI | 24.9 | -0.80 | -3.11 % | 6.565.027,84 | 25.70 | 26 | 24.78 |
| BESTE | BEST BRANDS ENERJI | 19.2 | -0.96 | -4.76 % | 54.510.829,74 | 20.16 | 20.42 | 19.2 |
| BEYAZ | BEYAZ FILO | 16.68 | -0.42 | -2.46 % | 4.107.678,40 | 17.10 | 17.39 | 16.68 |
| BIGCH | BUYUK SEFLER BIGCHEFS | 3.57 | -0.16 | -4.29 % | 5.894.775,18 | 3.73 | 3.75 | 3.56 |
| BIGEN | BIRLESIM GRUP ENERJI | 21.3 | -2.36 | -9.97 % | 10.327.432,80 | 23.66 | 21.3 | 21.3 |
| BIGTK | BIG MEDYA TEKNOLOJI | 54.3 | 0.55 | 1.02 % | 277.476.294,45 | 53.75 | 58.85 | 53.05 |
| BIMAS | BIM MAGAZALAR | 396.5 | -6.25 | -1.55 % | 1.852.339.496,00 | 402.75 | 406 | 396.5 |
| BIOEN | BIOTREND CEVRE VE ENERJI | 9.8 | 0.08 | 0.82 % | 60.228.463,70 | 9.72 | 10.17 | 9.7 |
| BIZIM | BIZIM MAGAZALARI | 18.76 | -0.32 | -1.68 % | 2.731.863,34 | 19.08 | 19.17 | 18.64 |
| BJKAS | BESIKTAS FUTBOL YAT. | 1.52 | -0.07 | -4.40 % | 183.856.245,91 | 1.59 | 1.61 | 1.51 |
| BORLS | BORLEASE OTOMOTIV | 2.1 | 0.19 | 9.95 % | 7.839.243,30 | 1.91 | 2.1 | 2.1 |
| BYDNR | BAYDONER RESTORANLARI | 22.86 | -0.94 | -3.95 % | 23.000.678,34 | 23.80 | 25.7 | 22.8 |
| CANTE | CAN2 TERMIK | 1.08 | -0.01 | -0.92 % | 226.595.061,48 | 1.09 | 1.1 | 1.05 |
| CATES | CATES ELEKTRIK | 30 | -2.06 | -6.43 % | 51.554.951,48 | 32.06 | 32.1 | 29.96 |
| CEOEM | CEO EVENT MEDYA | 19.43 | -1.47 | -7.03 % | 35.669.042,46 | 20.90 | 20.98 | 19.43 |
| CITAS | CITLEKCI MAGAZACILIK GIDA | 108.9 | -10.10 | -8.49 % | 1.419.282.851,10 | 119.00 | 123.4 | 107.1 |
| CLEBI | CELEBI | 1351 | 14.00 | 1.05 % | 29.890.729,00 | 1337.00 | 1361 | 1338 |
| CRFSA | CARREFOURSA | 204 | -15.60 | -7.10 % | 205.902.768,30 | 219.60 | 220.6 | 201.6 |
| CWENE | CW ENERJI | 18.32 | -0.75 | -3.93 % | 326.322.147,95 | 19.07 | 19.32 | 18.11 |
| DAGI | DAGI GIYIM | 5.46 | -0.09 | -1.62 % | 136.302.090,16 | 5.55 | 5.75 | 5 |
| DAPGM | DAP GAYRIMENKUL | 3.21 | 0.01 | 0.31 % | 117.932.887,97 | 3.20 | 3.33 | 3.16 |
| DCTTR | DCT TRADING DIS TICARET | 3.49 | -0.06 | -1.69 % | 13.299.100,39 | 3.55 | 3.8 | 3.44 |
| DOAS | DOGUS OTOMOTIV | 142.3 | -2.20 | -1.52 % | 71.295.141,20 | 144.50 | 145.4 | 142 |
| DOCO | DO-CO | 10712.5 | -105.00 | -0.97 % | 15.520.440,00 | 10817.50 | 10885 | 10640 |
| EBEBK | EBEBEK MAGAZACILIK | 81.85 | -1.65 | -1.98 % | 28.313.744,00 | 83.50 | 84.25 | 81.85 |
| ECOGR | ECOGREEN ENERJI | 22.7 | -0.80 | -3.40 % | 104.974.093,22 | 23.50 | 23.88 | 22.38 |
| EDIP | EDIP GAYRIMENKUL | 27.62 | -0.60 | -2.13 % | 12.840.342,26 | 28.22 | 28.44 | 27.56 |
| EKIM | EKIM TURIZM | 20.28 | 0.86 | 4.43 % | 569.371.927,74 | 19.42 | 21.3 | 19.25 |
| ENDAE | ENDA ENERJI HOLDING | 12.2 | -0.32 | -2.56 % | 14.822.277,31 | 12.52 | 12.94 | 12.15 |
| ENERY | ENERYA ENERJI | 14.6 | 0.32 | 2.24 % | 656.732.048,47 | 14.28 | 14.73 | 14.32 |
| ENJSA | ENERJISA ENERJI | 112.2 | -1.20 | -1.06 % | 270.983.579,30 | 113.40 | 114.2 | 112 |
| ENKAI | ENKA INSAAT | 80.95 | -2.55 | -3.05 % | 703.572.293,10 | 83.50 | 84.15 | 80.6 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.32 | 0.04 | 0.93 % | 546.661.555,75 | 4.28 | 4.35 | 4.27 |
| ESEN | ESENBOGA ELEKTRIK | 2.45 | -0.06 | -2.39 % | 36.098.443,43 | 2.51 | 2.54 | 2.44 |
| ETILR | ETILER GIDA | 7.07 | -0.30 | -4.07 % | 21.096.959,19 | 7.37 | 7.39 | 7.07 |
| FENER | FENERBAHCE FUTBOL | 2.35 | -0.07 | -2.89 % | 125.451.750,94 | 2.42 | 2.45 | 2.34 |
| FLAP | FLAP KONGRE TOPLANTI HIZ. | 10.9 | -0.36 | -3.20 % | 9.092.796,87 | 11.26 | 11.37 | 10.81 |
| GENIL | GEN ILAC | 5.13 | 0.46 | 9.85 % | 1.182.938.887,33 | 4.67 | 5.13 | 4.72 |
| GESAN | GIRISIM ELEKTRIK SANAYI | 40.4 | -1.54 | -3.67 % | 356.297.041,76 | 41.94 | 42.7 | 40.38 |
| GLRMK | GULERMAK AGIR SANAYI | 135.8 | -1.40 | -1.02 % | 354.956.845,30 | 137.20 | 139.2 | 135.5 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 280.25 | -0.25 | -0.09 % | 45.330.985,50 | 280.50 | 285 | 278.25 |
| GSDDE | GSD DENIZCILIK | 11.47 | -0.25 | -2.13 % | 23.385.108,18 | 11.72 | 11.88 | 11.47 |
| GSRAY | GALATASARAY SPORTIF | 0.79 | -0.02 | -2.47 % | 50.702.925,00 | 0.81 | 0.82 | 0.79 |
| GWIND | GALATA WIND ENERJI | 19.92 | -0.32 | -1.58 % | 31.162.971,76 | 20.24 | 20.4 | 19.89 |
| HOROZ | HOROZ LOJISTIK | 44 | -1.46 | -3.21 % | 23.770.257,14 | 45.46 | 46.38 | 43.72 |
| HRKET | HAREKET PROJE TASIMACILIGI | 9.67 | 0.10 | 1.04 % | 242.556.095,61 | 9.57 | 10 | 9.54 |
| HURGZ | HURRIYET GZT. | 4.79 | -0.21 | -4.20 % | 11.947.602,02 | 5.00 | 5.04 | 4.79 |
| IHGZT | IHLAS GAZETECILIK | 0.93 | -0.02 | -2.11 % | 7.034.477,28 | 0.95 | 0.96 | 0.93 |
| IHLGM | IHLAS GAYRIMENKUL | 1.18 | -0.03 | -2.48 % | 7.085.812,39 | 1.21 | 1.23 | 1.17 |
| INTEM | INTEMA | 193 | -5.20 | -2.62 % | 4.064.747,10 | 198.20 | 199.9 | 188.2 |
| IZENR | IZDEMIR ENERJI | 3.5 | -0.16 | -4.37 % | 286.440.757,98 | 3.66 | 3.78 | 3.3 |
| KLYPV | KALYON GUNES TEKNOLOJILERI | 52.3 | -1.40 | -2.61 % | 40.842.514,90 | 53.70 | 53.95 | 52.25 |
| KOTON | KOTON MAGAZACILIK | 9.93 | -0.08 | -0.80 % | 9.248.816,19 | 10.01 | 10.07 | 9.88 |
| KUYAS | KUYAS YATIRIM | 12.75 | -0.11 | -0.86 % | 2.198.628.106,98 | 12.86 | 14.14 | 11.58 |
| LIDER | LDR TURIZM | 8.58 | -0.27 | -3.05 % | 208.427.025,12 | 8.85 | 9.32 | 8.55 |
| LKMNH | LOKMAN HEKIM SAGLIK | 10.9 | -0.23 | -2.07 % | 11.163.679,09 | 11.13 | 11.27 | 10.82 |
| LYDYE | LYDIA YESIL ENERJI | 7582.5 | 687.50 | 9.97 % | 23.714.262,50 | 6895.00 | 7582.5 | 7397.5 |
| MAALT | MARMARIS ALTINYUNUS | 814.5 | -15.00 | -1.81 % | 25.036.922,00 | 829.50 | 862.5 | 813.5 |
| MACKO | MACKOLIK INTERNET HIZMETLERI | 23.6 | 0.00 | 0.00 % | 11.372.301,48 | 23.60 | 24.48 | 23.28 |
| MAGEN | MARGUN ENERJI | 8.4 | -0.21 | -2.44 % | 504.999.113,37 | 8.61 | 9.47 | 8.05 |
| MARTI | MARTI OTEL | 1.6 | 0.12 | 8.11 % | 530.652.820,06 | 1.48 | 1.61 | 1.34 |
| MASFN | MASFEN ENERJI | 36.54 | -1.50 | -3.94 % | 105.314.148,86 | 38.04 | 37.88 | 36.5 |
| MAVI | MAVI GIYIM | 37.58 | -0.12 | -0.32 % | 135.674.630,98 | 37.70 | 38.02 | 37.3 |
| MEPET | METRO PETROL VE TESISLERI | 20.48 | -0.54 | -2.57 % | 4.029.841,00 | 21.02 | 21.7 | 20.16 |
| MERIT | MERIT TURIZM | 13.24 | -0.40 | -2.93 % | 62.371.367,99 | 13.64 | 13.78 | 12.96 |
| METEN | METGUN ENERJI | 20.84 | 0.28 | 1.36 % | 194.278.135,44 | 20.56 | 20.98 | 20.4 |
| MGROS | MIGROS TICARET | 501 | -2.00 | -0.40 % | 769.496.391,00 | 503.00 | 507 | 499.75 |
| MOGAN | MOGAN ENERJI | 9.11 | -0.14 | -1.51 % | 48.740.730,13 | 9.25 | 9.33 | 9.07 |
| MOPAS | MOPAS MARKETCILIK | 17.31 | -1.08 | -5.87 % | 76.741.083,83 | 18.39 | 18.28 | 17.1 |
| MPARK | MLP SAGLIK | 432 | -5.25 | -1.20 % | 221.591.695,00 | 437.25 | 440 | 430.25 |
| NATEN | NATUREL ENERJI | 3.93 | -0.11 | -2.72 % | 12.282.416,13 | 4.04 | 4.05 | 3.87 |
| NTGAZ | NATURELGAZ | 10.69 | -0.19 | -1.75 % | 25.723.433,55 | 10.88 | 10.86 | 10.59 |
| ODAS | ODAS ELEKTRIK | 5.92 | -0.10 | -1.66 % | 164.497.316,41 | 6.02 | 6.08 | 5.84 |
| ORGE | ORGE ENERJI ELEKTRIK | 22.8 | -0.36 | -1.55 % | 42.269.391,70 | 23.16 | 23.22 | 22.3 |
| PAMEL | PAMEL ELEKTRIK | 47.44 | -1.52 | -3.10 % | 12.647.902,50 | 48.96 | 50 | 47.18 |
| PASEU | PASIFIK EURASIA LOJISTIK | 43 | -4.44 | -9.36 % | 1.021.177.566,90 | 47.44 | 51 | 42.84 |
| PGSUS | PEGASUS | 132.9 | -1.50 | -1.12 % | 576.973.435,40 | 134.40 | 135.1 | 132.9 |
| PKENT | PETROKENT TURIZM | 119.2 | 10.80 | 9.96 % | 19.888.492,90 | 108.40 | 119.2 | 114 |
| PSDTC | PERGAMON DIS TICARET | 84.7 | -1.30 | -1.51 % | 35.219.417,65 | 86.00 | 89.3 | 84.5 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 193.3 | 0.10 | 0.05 % | 126.293.201,30 | 193.20 | 194.8 | 190.9 |
| RYSAS | REYSAS LOJISTIK | 25.62 | -0.12 | -0.47 % | 116.213.684,52 | 25.74 | 26.44 | 25.62 |
| SANEL | SANEL MUHENDISLIK | 30.46 | -1.46 | -4.57 % | 12.333.859,76 | 31.92 | 33.66 | 30.12 |
| SANKO | SANKO PAZARLAMA | 20.06 | -1.14 | -5.38 % | 15.912.221,96 | 21.20 | 21.44 | 19.85 |
| SELEC | SELCUK ECZA DEPOSU | 79.35 | -2.25 | -2.76 % | 1.049.625.096,85 | 81.60 | 89 | 75.75 |
| SKYLP | SKYALP FINANSAL TEKNOLOJILER | 86.45 | 7.65 | 9.71 % | 28.294.444,05 | 78.80 | 86.65 | 78.1 |
| SMRTG | SMART GUNES ENERJISI TEK. | 4.81 | -0.22 | -4.37 % | 117.352.092,97 | 5.03 | 5.28 | 4.79 |
| SOKM | SOK MARKETLER TICARET | 57.75 | -0.45 | -0.77 % | 98.359.457,85 | 58.20 | 58.4 | 57 |
| SONME | SONMEZ FILAMENT | 121.6 | -4.10 | -3.26 % | 1.583.229,90 | 125.70 | 126.7 | 121 |
| SSAAT | SAAT VE SAAT SANAYI | 26.74 | -0.40 | -1.47 % | 21.490.038,66 | 27.14 | 27.48 | 26.46 |
| TABGD | TAB GIDA | 221.7 | -6.30 | -2.76 % | 54.634.524,90 | 228.00 | 228.3 | 221.7 |
| TATEN | TATLIPINAR ENERJI URETIM | 4.83 | -0.25 | -4.92 % | 91.026.687,07 | 5.08 | 5.23 | 4.79 |
| TCELL | TURKCELL | 97.25 | -1.30 | -1.32 % | 2.368.455.872,85 | 98.55 | 99 | 97.2 |
| TEKTU | TEK-ART TURIZM | 4.1 | -0.17 | -3.98 % | 29.118.855,98 | 4.27 | 4.42 | 4.1 |
| TGSAS | TGS DIS TICARET | 110.7 | -12.30 | -10.00 % | 58.096.779,20 | 123.00 | 122.7 | 110.7 |
| THYAO | TURK HAVA YOLLARI | 285.75 | -1.75 | -0.61 % | 4.447.468.463,25 | 287.50 | 288.75 | 285 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 13.85 | -0.26 | -1.84 % | 10.595.322,63 | 14.11 | 14.25 | 13.79 |
| TLMAN | TRABZON LIMAN | 63.1 | 0.30 | 0.48 % | 3.969.278,00 | 62.80 | 63.65 | 62.5 |
| TNZTP | TAPDI TINAZTEPE | 25.66 | 1.26 | 5.16 % | 46.315.227,60 | 24.40 | 25.66 | 24.32 |
| TSPOR | TRABZONSPOR SPORTIF | 0.82 | -0.02 | -2.38 % | 61.623.084,22 | 0.84 | 0.85 | 0.82 |
| TTKOM | TURK TELEKOM | 51.85 | -0.45 | -0.86 % | 525.483.254,80 | 52.30 | 52.6 | 51.7 |
| TUREX | TUREKS TURIZM TASIMACILIK | 5.79 | -0.09 | -1.53 % | 42.783.361,60 | 5.88 | 5.96 | 5.77 |
| TURGG | TURKER PROJE GAYRIMENKUL | 24.92 | -1.60 | -6.03 % | 4.999.446,06 | 26.52 | 26.84 | 24.92 |
| UCAYM | UCAY MUHENDISLIK | 14.76 | -0.60 | -3.91 % | 17.735.442,54 | 15.36 | 15.54 | 14.76 |
| ULAS | ULASLAR TURIZM YAT. | 15.9 | -0.15 | -0.93 % | 2.225.090,09 | 16.05 | 16.32 | 15.71 |
| VAKKO | VAKKO TEKSTIL | 56.1 | -2.00 | -3.44 % | 4.795.090,00 | 58.10 | 59.1 | 56.1 |
| VEYAS | TURKER VANGOLU ENERJI | 73.8 | -5.50 | -6.94 % | 81.201.429,10 | 79.30 | 81.7 | 73.8 |
| YAYLA | YAYLA EN. UR. TUR. VE INS | 13.16 | -0.29 | -2.16 % | 5.698.530,89 | 13.45 | 13.75 | 13 |
| YEOTK | YEO TEKNOLOJI ENERJI | 27.1 | -0.86 | -3.08 % | 196.350.379,70 | 27.96 | 28.24 | 27 |
| ZOREN | ZORLU ENERJI | 1.8 | -0.04 | -2.17 % | 46.015.398,51 | 1.84 | 1.85 | 1.79 |
Borsa İstanbul Endeksleri
...
...
...
...
...