XUSIN BIST SINAİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
15803.68
En Düşük
15706.34
En Yüksek
16024.55
Önceki Kapanış
16011.48
Hacim(TL)
40,737,480,000
XUSIN BIST SINAİ HİSSELERİ
INDEXIST:XUSIN
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| ACSEL | ACIPAYAM SELULOZ | 87.05 | -2.65 | -2.95 % | 7.153.580,90 | 89.70 | 90.3 | 86.25 |
| ADEL | ADEL KALEMCILIK | 25.08 | -1.12 | -4.27 % | 23.235.763,24 | 26.20 | 26.5 | 25 |
| AEFES | ANADOLU EFES | 18.55 | -0.01 | -0.05 % | 417.514.886,06 | 18.56 | 18.82 | 18.4 |
| AFYON | AFYON CIMENTO | 12.22 | 1.11 | 9.99 % | 48.648.699,76 | 11.11 | 12.22 | 11.27 |
| AGROT | AGROTECH TEKNOLOJI | 1.34 | -0.03 | -2.19 % | 42.529.483,56 | 1.37 | 1.4 | 1.33 |
| AKCNS | AKCANSA | 211.9 | -9.50 | -4.29 % | 96.866.234,20 | 221.40 | 223.5 | 211.1 |
| AKHAN | AKHAN UN | 30.14 | -0.12 | -0.40 % | 40.626.380,38 | 30.26 | 31 | 29.78 |
| AKSA | AKSA | 10.43 | -0.12 | -1.14 % | 94.313.802,06 | 10.55 | 10.6 | 10.32 |
| ALBTN | ALBAYRAK BETON SANAYI | 21.84 | -0.42 | -1.89 % | 52.993.613,34 | 22.26 | 22.58 | 21.4 |
| ALCAR | ALARKO CARRIER | 577.5 | -18.50 | -3.10 % | 12.690.321,00 | 596.00 | 598.5 | 574.5 |
| ALKA | ALKIM KAGIT | 5.93 | -0.19 | -3.10 % | 7.590.078,33 | 6.12 | 6.16 | 5.92 |
| ALKIM | ALKIM KIMYA | 11.53 | -0.32 | -2.70 % | 17.722.227,98 | 11.85 | 12.1 | 11.52 |
| ALKLC | ALTINKILIC GIDA VE SUT | 70.6 | -7.80 | -9.95 % | 472.869.341,45 | 78.40 | 75.55 | 70.6 |
| ARCLK | ARCELIK | 79.45 | -1.30 | -1.61 % | 77.836.865,80 | 80.75 | 81.65 | 79.05 |
| ARMGD | ARMADA GIDA | 129.2 | -0.30 | -0.23 % | 448.597.187,20 | 129.50 | 138.2 | 124.7 |
| ARTMS | ARTEMIS HALI | 30.12 | -0.28 | -0.92 % | 11.767.840,88 | 30.40 | 30.7 | 29.42 |
| ASTOR | ASTOR ENERJI | 199.2 | -5.20 | -2.54 % | 3.974.039.320,70 | 204.40 | 207.6 | 197.6 |
| ASUZU | ANADOLU ISUZU | 41.5 | -0.60 | -1.43 % | 5.524.453,66 | 42.10 | 42.5 | 41.3 |
| ATAKP | ATAKEY PATATES | 34.08 | -1.40 | -3.95 % | 6.679.796,62 | 35.48 | 36.36 | 33.76 |
| AVOD | A.V.O.D GIDA VE TARIM | 2.77 | -0.09 | -3.15 % | 9.367.553,81 | 2.86 | 2.88 | 2.76 |
| AYGAZ | AYGAZ | 287.5 | -4.00 | -1.37 % | 109.529.450,75 | 291.50 | 291 | 282.5 |
| BAGFS | BAGFAS | 21.44 | -0.76 | -3.42 % | 8.951.984,22 | 22.20 | 22.2 | 21.2 |
| BAHKM | BAHADIR KIMYA | 151.1 | 5.00 | 3.42 % | 351.064.866,60 | 146.10 | 155.5 | 142.5 |
| BAKAB | BAK AMBALAJ | 30.36 | -0.66 | -2.13 % | 4.906.973,80 | 31.02 | 31.78 | 30.24 |
| BALSU | BALSU GIDA | 9.11 | 0.09 | 1.00 % | 291.697.210,47 | 9.02 | 9.45 | 8.94 |
| BANVT | BANVIT | 129.2 | -1.40 | -1.07 % | 4.255.347,40 | 130.60 | 131.5 | 129 |
| BAYRK | BAYRAK TABAN SANAYI | 2.87 | -0.08 | -2.71 % | 10.331.414,48 | 2.95 | 2.95 | 2.82 |
| BESLR | BESLER GIDA | 11.11 | -0.22 | -1.94 % | 12.953.935,05 | 11.33 | 11.5 | 11.07 |
| BETAE | BETA ENERJI VE TEKNOLOJI | 56.8 | -1.00 | -1.73 % | 200.129.637,35 | 57.80 | 58.85 | 56.25 |
| BFREN | BOSCH FREN SISTEMLERI | 105.3 | -2.60 | -2.41 % | 6.024.808,40 | 107.90 | 108.5 | 105.3 |
| BIENY | BIEN YAPI URUNLERI | 13.92 | -0.45 | -3.13 % | 12.739.485,80 | 14.37 | 14.62 | 13.9 |
| BLCYT | BILICI YATIRIM | 1.7 | -0.02 | -1.16 % | 30.496.773,02 | 1.72 | 1.74 | 1.66 |
| BLUME | BLUME METAL KIMYA | 31.42 | -0.78 | -2.42 % | 28.724.969,00 | 32.20 | 32.2 | 31.34 |
| BNTAS | BANTAS AMBALAJ | 5.28 | -0.06 | -1.12 % | 6.283.561,51 | 5.34 | 5.41 | 5.27 |
| BOBET | BOGAZICI BETON SANAYI | 15.22 | -0.49 | -3.12 % | 14.189.649,11 | 15.71 | 15.86 | 15.19 |
| BORSK | BOR SEKER | 5.4 | -0.13 | -2.35 % | 11.723.446,30 | 5.53 | 5.55 | 5.39 |
| BOSSA | BOSSA | 5.53 | -0.11 | -1.95 % | 1.951.418,54 | 5.64 | 5.65 | 5.47 |
| BRISA | BRISA | 70.9 | -1.30 | -1.80 % | 5.591.765,55 | 72.20 | 73.1 | 70.75 |
| BRKSN | BERKOSAN YALITIM | 6.02 | -0.02 | -0.33 % | 1.036.984,64 | 6.04 | 6.14 | 5.97 |
| BRSAN | BORUSAN BORU SANAYI | 656.5 | -2.50 | -0.38 % | 738.595.551,50 | 659.00 | 671.5 | 652 |
| BSOKE | BATICIM CIMENTO | 6.13 | -0.05 | -0.81 % | 455.372.508,41 | 6.18 | 6.79 | 6.01 |
| BTCIM | BATICIM BATI ANADOLU | 1.97 | -0.11 | -5.29 % | 693.313.991,68 | 2.08 | 2.16 | 1.95 |
| BUCIM | BURSA CIMENTO | 4.94 | -0.07 | -1.40 % | 7.242.048,25 | 5.01 | 5.09 | 4.93 |
| BURCE | BURCELIK | 24.62 | -1.10 | -4.28 % | 17.229.580,38 | 25.72 | 26.02 | 24.54 |
| BURVA | BURCELIK VANA | 505 | -38.50 | -7.08 % | 21.711.445,75 | 543.50 | 542 | 492 |
| BVSAN | BULBULOGLU VINC | 69.4 | -3.00 | -4.14 % | 28.049.787,30 | 72.40 | 73.4 | 66.55 |
| CCOLA | COCA COLA ICECEK | 82.85 | -0.90 | -1.07 % | 220.119.540,20 | 83.75 | 84.35 | 81.95 |
| CELHA | CELIK HALAT | 32.08 | -1.24 | -3.72 % | 113.880.979,28 | 33.32 | 36.06 | 31.88 |
| CEMAS | CEMAS DOKUM | 3 | -0.12 | -3.85 % | 23.580.679,77 | 3.12 | 3.15 | 2.99 |
| CEMTS | CEMTAS | 7.53 | -0.21 | -2.71 % | 5.745.910,87 | 7.74 | 7.8 | 7.5 |
| CEMZY | CEM ZEYTIN | 6.65 | 0.60 | 9.92 % | 44.126.777,89 | 6.05 | 6.65 | 6.1 |
| CGCAM | CAGDAS CAM | 18.73 | -0.97 | -4.92 % | 43.777.018,51 | 19.70 | 19.97 | 18.57 |
| CIMSA | CIMSA | 40.38 | -0.90 | -2.18 % | 165.083.459,52 | 41.28 | 41.5 | 40.36 |
| CMBTN | CIMBETON | 1209 | -46.00 | -3.67 % | 12.765.057,00 | 1255.00 | 1280 | 1202 |
| CUSAN | CUHADAROGLU METAL | 20.6 | -1.18 | -5.42 % | 65.533.307,16 | 21.78 | 22.96 | 20.06 |
| CVKMD | CVK MADEN | 13.22 | -0.68 | -4.89 % | 539.307.782,36 | 13.90 | 13.96 | 13.16 |
| DARDL | DARDANEL | 1.14 | -0.02 | -1.72 % | 9.960.242,07 | 1.16 | 1.18 | 1.13 |
| DERIM | DERIMOD | 25.7 | -1.10 | -4.10 % | 2.396.501,44 | 26.80 | 26.8 | 25.5 |
| DESA | DESA DERI | 8.43 | -0.22 | -2.54 % | 8.752.116,35 | 8.65 | 8.7 | 8.36 |
| DEVA | DEVA HOLDING | 83.05 | -2.80 | -3.26 % | 23.998.762,40 | 85.85 | 86.25 | 82.85 |
| DITAS | DITAS BDY | 8.72 | -0.03 | -0.34 % | 28.125.611,91 | 8.75 | 9.14 | 8.57 |
| DMRGD | DMR UNLU MAMULLER | 7.05 | -0.08 | -1.12 % | 238.548.019,96 | 7.13 | 7.44 | 6.53 |
| DMSAS | DEMISAS DOKUM | 6.51 | -0.08 | -1.21 % | 11.186.739,98 | 6.59 | 6.63 | 6.4 |
| DNISI | DINAMIK ISI MAKINA YALITIM | 4.13 | -0.03 | -0.72 % | 4.184.256,39 | 4.16 | 4.19 | 4.06 |
| DOFER | DOFER YAPI MALZEMELERI | 21.88 | -0.54 | -2.41 % | 4.704.284,66 | 22.42 | 22.6 | 21.66 |
| DOGUB | DOGUSAN | 19.23 | -1.05 | -5.18 % | 12.225.553,51 | 20.28 | 20.3 | 19.13 |
| DOKTA | DOKTAS DOKUMCULUK | 15.39 | -0.51 | -3.21 % | 1.519.954,86 | 15.90 | 15.96 | 15.39 |
| DURDO | DURAN DOGAN BASIM | 6.43 | -0.13 | -1.98 % | 37.159.649,59 | 6.56 | 7 | 6.29 |
| DURKN | DURUKAN SEKERLEME | 10.19 | -0.31 | -2.95 % | 23.032.142,55 | 10.50 | 10.9 | 10.15 |
| DYOBY | DYO BOYA | 10.02 | -0.31 | -3.00 % | 6.642.547,69 | 10.33 | 10.4 | 10.02 |
| EFOR | EFOR YATIRIM | 17.51 | 0.64 | 3.79 % | 465.520.296,03 | 16.87 | 18 | 17.25 |
| EGEEN | EGE ENDUSTRI | 5030 | -102.50 | -2.00 % | 77.715.392,50 | 5132.50 | 5150 | 5010 |
| EGGUB | EGE GUBRE | 93.5 | -4.30 | -4.40 % | 43.772.670,95 | 97.80 | 98.2 | 93.5 |
| EGPRO | EGE PROFIL | 32.6 | -1.28 | -3.78 % | 14.232.562,10 | 33.88 | 34.12 | 32.54 |
| EGSER | EGE SERAMIK | 2.48 | -0.07 | -2.75 % | 1.542.246,82 | 2.55 | 2.55 | 2.46 |
| EKDMR | EKINCILER DEMIR CELIK | 28.46 | -2.54 | -8.19 % | 184.958.371,52 | 31.00 | 31.3 | 28.38 |
| EKOS | EKOS TEKNOLOJI | 3.27 | -0.08 | -2.39 % | 17.797.637,30 | 3.35 | 3.4 | 3.26 |
| EKSUN | EKSUN GIDA | 4.41 | -0.10 | -2.22 % | 5.041.156,82 | 4.51 | 4.54 | 4.39 |
| EMKEL | EMEK ELEKTRIK | 8.44 | 0.76 | 9.90 % | 23.736.822,80 | 7.68 | 8.44 | 8.43 |
| EPLAS | EGEPLAST | 5.29 | -0.16 | -2.94 % | 8.895.389,18 | 5.45 | 5.46 | 5.28 |
| ERBOS | ERBOSAN | 115.2 | -0.80 | -0.69 % | 3.676.537,00 | 116.00 | 119 | 114.2 |
| EREGL | EREGLI DEMIR CELIK | 37.64 | 0.32 | 0.86 % | 2.316.792.011,02 | 37.32 | 38.14 | 37.38 |
| ERSU | ERSU GIDA | 18.07 | 1.09 | 6.42 % | 6.177.702,77 | 16.98 | 18.35 | 16.24 |
| EUPWR | EUROPOWER ENERJI | 51.25 | 1.63 | 3.28 % | 555.738.590,30 | 49.62 | 52 | 49.66 |
| EUREN | EUROPEN ENDUSTRI | 2.72 | -0.07 | -2.51 % | 42.225.997,70 | 2.79 | 2.82 | 2.71 |
| FADE | FADE GIDA | 11.53 | -0.36 | -3.03 % | 10.850.571,28 | 11.89 | 11.96 | 11.34 |
| FMIZP | F-M IZMIT PISTON | 260.25 | -7.25 | -2.71 % | 7.791.078,75 | 267.50 | 269.75 | 259.25 |
| FORMT | FORMET METAL VE CAM | 0.97 | -0.03 | -3.00 % | 9.151.339,59 | 1.00 | 1.01 | 0.96 |
| FRIGO | FRIGO PAK GIDA | 2.21 | -0.04 | -1.78 % | 85.711.387,45 | 2.25 | 2.32 | 2.18 |
| FRMPL | FORMUL PLASTIK VE METAL | 23.04 | -0.76 | -3.19 % | 15.360.389,98 | 23.80 | 24.26 | 22.9 |
| FROTO | FORD OTOSAN | 73.4 | -1.25 | -1.67 % | 840.166.922,85 | 74.65 | 75.15 | 73.05 |
| GEDZA | GEDIZ AMBALAJ | 21.7 | -1.00 | -4.41 % | 5.266.480,38 | 22.70 | 22.74 | 21.62 |
| GENKM | GENTAS KIMYA | 7.51 | -0.12 | -1.57 % | 35.390.142,88 | 7.63 | 7.69 | 7.46 |
| GENTS | GENTAS | 4 | -0.16 | -3.85 % | 14.866.083,33 | 4.16 | 4.19 | 4 |
| GEREL | GERSAN ELEKTRIK | 26.76 | 0.58 | 2.22 % | 456.709.521,20 | 26.18 | 28.66 | 25.8 |
| GIPTA | GIPTA OFIS KIRTASIYE | 28.84 | -1.36 | -4.50 % | 59.650.420,74 | 30.20 | 30.78 | 28.6 |
| GOKNR | GOKNUR GIDA | 13.89 | -0.45 | -3.14 % | 20.190.540,97 | 14.34 | 14.4 | 13.87 |
| GOLDA | GOLDA GIDA | 8 | -0.24 | -2.91 % | 38.730.155,30 | 8.24 | 8.41 | 7.96 |
| GOLTS | GOLTAS CIMENTO | 253.5 | -4.00 | -1.55 % | 20.247.101,75 | 257.50 | 259.75 | 251.75 |
| GOODY | GOOD-YEAR | 2.17 | -0.07 | -3.12 % | 10.092.793,93 | 2.24 | 2.26 | 2.15 |
| GUBRF | GUBRE FABRIK. | 406 | -12.00 | -2.87 % | 493.657.991,50 | 418.00 | 420 | 403.75 |
| GUNDG | GUNDOGDU GIDA | 112.7 | 2.00 | 1.81 % | 617.547.269,80 | 110.70 | 121.5 | 99.65 |
| HATEK | HATAY TEKSTIL | 8.64 | -0.41 | -4.53 % | 5.184.820,92 | 9.05 | 9.05 | 8.45 |
| HATSN | HATSAN GEMI | 28.82 | 0.04 | 0.14 % | 178.977.801,10 | 28.78 | 30.62 | 28.4 |
| HEKTS | HEKTAS | 2.14 | -0.05 | -2.28 % | 139.893.614,49 | 2.19 | 2.21 | 2.12 |
| HKTM | HIDROPAR HAREKET KONTROL | 11.38 | -0.47 | -3.97 % | 25.686.498,80 | 11.85 | 12.03 | 11.11 |
| IHEVA | IHLAS EV ALETLERI | 1.59 | -0.05 | -3.05 % | 680.172,17 | 1.64 | 1.63 | 1.57 |
| IMASM | IMAS MAKINA | 1.58 | -0.03 | -1.86 % | 29.390.938,23 | 1.61 | 1.66 | 1.56 |
| ISDMR | ISKENDERUN DEMIR CELIK | 63.25 | -2.65 | -4.02 % | 96.523.840,45 | 65.90 | 66.1 | 63.2 |
| ISKPL | ISIK PLASTIK | 3.38 | -0.31 | -8.40 % | 138.634.100,83 | 3.69 | 3.71 | 3.36 |
| ISVEA | ISVEA SERAMIK VE BANYO | 23.22 | -2.58 | -10.00 % | 349.114.816,96 | 25.80 | 26.7 | 23.22 |
| IZFAS | IZMIR FIRCA | 15.4 | 1.40 | 10.00 % | 4.305.994,00 | 14.00 | 15.4 | 15.4 |
| IZMDC | IZMIR DEMIR CELIK | 6.25 | -0.30 | -4.58 % | 50.113.247,73 | 6.55 | 6.64 | 6.2 |
| JANTS | JANTSA JANT SANAYI | 13.14 | -0.20 | -1.50 % | 15.508.575,32 | 13.34 | 13.47 | 13.04 |
| KAPLM | KAPLAMIN | 150.8 | 11.10 | 7.95 % | 105.946.961,40 | 139.70 | 153.6 | 137 |
| KARCL | KARDEMIR CELIK | 47.42 | -5.03 | -9.59 % | 2.014.031.671,97 | 52.45 | 57.65 | 47.22 |
| KARSN | KARSAN OTOMOTIV | 8.9 | -0.23 | -2.52 % | 86.774.937,95 | 9.13 | 9.25 | 8.88 |
| KARTN | KARTONSAN | 105.8 | -3.30 | -3.02 % | 393.746.752,70 | 109.10 | 116.1 | 105.3 |
| KATMR | KATMERCILER EKIPMAN | 1.48 | -0.05 | -3.27 % | 68.646.762,63 | 1.53 | 1.55 | 1.47 |
| KAYSE | KAYSERI SEKER FABRIKASI | 3.02 | -0.06 | -1.95 % | 8.204.881,52 | 3.08 | 3.13 | 3.02 |
| KBORU | KUZEY BORU | 11.52 | -0.58 | -4.79 % | 68.302.664,34 | 12.10 | 12.28 | 11.51 |
| KCAER | KOCAER CELIK | 10.71 | -0.14 | -1.29 % | 203.987.408,92 | 10.85 | 11.1 | 10.67 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 21.84 | -0.52 | -2.33 % | 14.309.315,70 | 22.36 | 22.54 | 21.82 |
| KLMSN | KLIMASAN KLIMA | 21.66 | -0.70 | -3.13 % | 7.240.484,70 | 22.36 | 22.44 | 21.46 |
| KLSER | KALESERAMIK | 18.85 | -0.35 | -1.82 % | 6.867.487,87 | 19.20 | 19.7 | 18.79 |
| KMPUR | KIMTEKS POLIURETAN | 14.4 | -0.25 | -1.71 % | 8.845.409,73 | 14.65 | 14.78 | 14.29 |
| KNFRT | KONFRUT TARIM | 9.95 | -0.62 | -5.87 % | 36.428.440,87 | 10.57 | 10.69 | 9.87 |
| KOCMT | KOC METALURJI | 2.63 | 0.04 | 1.54 % | 185.858.337,47 | 2.59 | 2.66 | 2.42 |
| KONYA | KONYA CIMENTO | 3467.5 | -92.50 | -2.60 % | 22.959.202,50 | 3560.00 | 3557.5 | 3450 |
| KOPOL | KOZA POLYESTER | 3.14 | -0.23 | -6.82 % | 27.307.953,44 | 3.37 | 3.4 | 3.12 |
| KORDS | KORDSA TEKNIK TEKSTIL | 3.01 | -0.03 | -0.99 % | 174.599.307,91 | 3.04 | 3.16 | 2.96 |
| KPEKS | KAPEKS KIMYA | 52.8 | -1.00 | -1.86 % | 327.989.584,50 | 53.80 | 56 | 51.35 |
| KRDMA | KARDEMIR (A) | 39.88 | 0.90 | 2.31 % | 216.283.004,40 | 38.98 | 40.14 | 39.14 |
| KRDMB | KARDEMIR (B) | 67.7 | -2.30 | -3.29 % | 237.721.103,80 | 70.00 | 71.95 | 66 |
| KRDMD | KARDEMIR (D) | 43.84 | 0.72 | 1.67 % | 929.166.868,36 | 43.12 | 44.2 | 43.16 |
| KRSTL | KRISTAL KOLA | 7.65 | -0.11 | -1.42 % | 14.130.258,77 | 7.76 | 7.79 | 7.62 |
| KRTEK | KARSU TEKSTIL | 5.91 | -0.13 | -2.15 % | 5.465.490,20 | 6.04 | 6.11 | 5.87 |
| KRVGD | KERVAN GIDA | 2.18 | -0.03 | -1.36 % | 8.887.391,21 | 2.21 | 2.24 | 2.16 |
| KUTPO | KUTAHYA PORSELEN | 65 | -1.70 | -2.55 % | 4.750.870,90 | 66.70 | 67.4 | 64.95 |
| LILAK | LILA KAGIT | 23.72 | -0.12 | -0.50 % | 37.217.950,00 | 23.84 | 24.2 | 23.34 |
| LMKDC | LIMAK DOGU ANADOLU | 23.78 | -0.32 | -1.33 % | 40.803.007,34 | 24.10 | 24.42 | 23.74 |
| LUKSK | LUKS KADIFE | 63.55 | -1.45 | -2.23 % | 9.030.377,00 | 65.00 | 65.85 | 62.55 |
| MAKTK | MAKINA TAKIM | 6.52 | -0.30 | -4.40 % | 11.160.796,03 | 6.82 | 6.9 | 6.5 |
| MARBL | TUREKS TURUNC MADENCILIK | 8.59 | -0.29 | -3.27 % | 5.439.418,15 | 8.88 | 9.09 | 8.56 |
| MARMR | MARMARA HOLDING | 1.46 | -0.12 | -7.59 % | 151.507.487,92 | 1.58 | 1.63 | 1.44 |
| MEGMT | MEGA METAL | 3.48 | -0.16 | -4.40 % | 92.505.102,79 | 3.64 | 3.67 | 3.45 |
| MEKAG | MEKA GLOBAL MAKINE | 1.97 | -0.02 | -1.01 % | 7.801.834,48 | 1.99 | 2.01 | 1.95 |
| MERKO | MERKO GIDA | 0.98 | -0.03 | -2.97 % | 16.077.030,93 | 1.01 | 1.02 | 0.97 |
| MEYSU | MEYSU GIDA | 7.99 | -0.29 | -3.50 % | 66.015.927,74 | 8.28 | 8.4 | 7.97 |
| MNDRS | MENDERES TEKSTIL | 9.17 | -0.23 | -2.45 % | 7.662.175,58 | 9.40 | 9.5 | 9.11 |
| MRSHL | MARSHALL | 1298 | -33.00 | -2.48 % | 17.843.695,00 | 1331.00 | 1355 | 1296 |
| NETGL | NET GLOBAL ENDUSTRIYEL YAT. | 12.32 | -0.70 | -5.38 % | 191.405.219,34 | 13.02 | 13.25 | 12.23 |
| NIBAS | NIGBAS NIGDE BETON | 2.73 | -0.07 | -2.50 % | 14.572.238,07 | 2.80 | 2.87 | 2.71 |
| NUHCM | NUH CIMENTO | 216.6 | -1.30 | -0.60 % | 8.279.398,30 | 217.90 | 219.8 | 214.9 |
| OBAMS | OBA MAKARNACILIK | 4.37 | -0.05 | -1.13 % | 37.749.805,75 | 4.42 | 4.47 | 4.34 |
| OFSYM | OFIS YEM GIDA | 54.5 | -0.40 | -0.73 % | 25.382.018,85 | 54.90 | 57.15 | 54.35 |
| ONCSM | ONCOSEM ONKOLOJIK SISTEMLER | 95.5 | -10.60 | -9.99 % | 205.314.863,65 | 106.10 | 108.1 | 95.5 |
| ORZAX | ORZAKS ILAC | 70.45 | -3.05 | -4.15 % | 80.428.010,55 | 73.50 | 73.95 | 70.35 |
| OTKAR | OTOKAR | 334.5 | -12.50 | -3.60 % | 247.169.806,50 | 347.00 | 350 | 326.5 |
| OYAKC | OYAK CIMENTO | 20.54 | -0.12 | -0.58 % | 132.102.872,42 | 20.66 | 20.84 | 20.46 |
| OYLUM | OYLUM SINAI YATIRIMLAR | 6.78 | -0.11 | -1.60 % | 1.239.013,98 | 6.89 | 6.86 | 6.75 |
| OZATD | OZATA DENIZCILIK | 676.5 | -75.00 | -9.98 % | 222.568,50 | 751.50 | 676.5 | 676.5 |
| OZRDN | OZERDEN AMBALAJ | 13.2 | -0.66 | -4.76 % | 4.877.554,18 | 13.86 | 13.8 | 12.79 |
| OZYSR | OZYASAR TEL | 11.82 | 0.08 | 0.68 % | 18.928.073,92 | 11.74 | 11.97 | 11.46 |
| PARSN | PARSAN | 58.65 | -1.55 | -2.57 % | 10.111.941,45 | 60.20 | 61.4 | 58.5 |
| PENGD | PENGUEN GIDA | 7.19 | -0.04 | -0.55 % | 12.060.704,04 | 7.23 | 7.38 | 7.1 |
| PETKM | PETKIM | 20.3 | -0.26 | -1.26 % | 706.674.604,74 | 20.56 | 20.56 | 20.08 |
| PETUN | PINAR ET VE UN | 10.01 | -0.19 | -1.86 % | 8.562.847,68 | 10.20 | 10.32 | 10 |
| PINSU | PINAR SU | 8.72 | -0.12 | -1.36 % | 6.136.606,31 | 8.84 | 8.95 | 8.71 |
| PNSUT | PINAR SUT | 10.25 | -0.27 | -2.57 % | 14.277.722,32 | 10.52 | 10.8 | 10.19 |
| POLTK | POLITEKNIK METAL | 3500 | 317.50 | 9.98 % | 81.220.002,50 | 3182.50 | 3500 | 3132.5 |
| PRKAB | TURK PRYSMIAN KABLO | 24.5 | -0.54 | -2.16 % | 5.679.191,38 | 25.04 | 26.02 | 24.42 |
| PRKME | PARK ELEK.MADENCILIK | 14.85 | 0.13 | 0.88 % | 62.673.375,45 | 14.72 | 15.41 | 14.78 |
| PRZMA | PRIZMA PRESS MATBAACILIK | 12.25 | 1.11 | 9.96 % | 127.017.928,75 | 11.14 | 12.25 | 11.21 |
| QUAGR | QUA GRANITE HAYAL YAPI | 1.83 | -0.20 | -9.85 % | 529.570.573,45 | 2.03 | 2.05 | 1.83 |
| RODRG | RODRIGO TEKSTIL | 15.6 | -0.40 | -2.50 % | 2.594.661,11 | 16.00 | 16.05 | 15.05 |
| RTALB | RTA LABORATUVARLARI | 2.41 | -0.19 | -7.31 % | 128.699.670,14 | 2.60 | 2.66 | 2.37 |
| RUZYE | RUZY MADENCILIK VE ENERJI | 3.96 | -0.44 | -10.00 % | 107.697.368,99 | 4.40 | 4.57 | 3.96 |
| SAFKR | SAFKAR EGE SOGUTMACILIK | 12.04 | -0.53 | -4.22 % | 26.402.858,27 | 12.57 | 12.69 | 11.99 |
| SAMAT | SARAY MATBAACILIK | 3.9 | 0.01 | 0.26 % | 3.172.418,76 | 3.89 | 4.05 | 3.85 |
| SANFM | SANIFOAM ENDUSTRI | 4.53 | 0.00 | 0.00 % | 43.379.231,84 | 4.53 | 4.87 | 4.45 |
| SARAE | SA-RA ENERJI | 38.72 | -1.54 | -3.83 % | 331.176.771,54 | 40.26 | 41.82 | 38.6 |
| SARKY | SARKUYSAN | 19.48 | -0.45 | -2.26 % | 33.046.853,86 | 19.93 | 20.26 | 19.46 |
| SASA | SASA POLYESTER | 1.87 | -0.06 | -3.11 % | 1.871.340.851,10 | 1.93 | 1.95 | 1.86 |
| SAYAS | SAY YENILENEBILIR ENERJI | 40.06 | -0.02 | -0.05 % | 30.876.446,50 | 40.08 | 40.7 | 39.86 |
| SEGMN | SEGMEN KARDESLER GIDA | 19.38 | -1.94 | -9.10 % | 148.944.033,74 | 21.32 | 22.18 | 19.27 |
| SEKUR | SEKURO PLASTIK | 4.98 | 0.34 | 7.33 % | 26.661.099,29 | 4.64 | 5.1 | 4.41 |
| SERNT | SERANIT GRANIT SERAMIK | 5.97 | 0.20 | 3.47 % | 36.898.747,30 | 5.77 | 6.12 | 5.68 |
| SEYKM | SEYITLER KIMYA | 2.89 | -0.06 | -2.03 % | 1.912.524,42 | 2.95 | 2.95 | 2.84 |
| SILVR | SILVERLINE ENDUSTRI | 1.58 | -0.07 | -4.24 % | 2.471.472,84 | 1.65 | 1.66 | 1.55 |
| SKTAS | SOKTAS | 2.53 | -0.05 | -1.94 % | 10.063.690,64 | 2.58 | 2.61 | 2.46 |
| SOHOE | SOHO GIYIM VE ENERJI | 7.4 | -0.14 | -1.86 % | 15.898.342,21 | 7.54 | 7.61 | 7.33 |
| SOKE | SOKE DEGIRMENCILIK | 7.79 | -0.13 | -1.64 % | 38.401.551,74 | 7.92 | 8.12 | 7.68 |
| TARKM | TARKIM BITKI KORUMA | 362 | -7.00 | -1.90 % | 21.450.162,25 | 369.00 | 375 | 360 |
| TATGD | TAT GIDA | 15.85 | -0.19 | -1.18 % | 15.719.554,08 | 16.04 | 16.18 | 15.83 |
| TBORG | T.TUBORG | 123.1 | -0.40 | -0.32 % | 5.219.559,90 | 123.50 | 124.3 | 122.5 |
| TCKRC | KIRAC GALVANIZ | 123.9 | 0.60 | 0.49 % | 178.243.688,80 | 123.30 | 126.4 | 122.9 |
| TKNKA | TEKNIKA PLASTIK | 46.36 | -5.14 | -9.98 % | 328.785.502,87 | 51.50 | 51.75 | 46.36 |
| TMPOL | TEMAPOL POLIMER PLASTIK | 106.5 | 9.65 | 9.96 % | 113.410.946,75 | 96.85 | 106.5 | 97.3 |
| TMSN | TUMOSAN MOTOR VE TRAKTOR | 53.85 | -2.00 | -3.58 % | 20.237.268,90 | 55.85 | 56.45 | 53.75 |
| TOASO | TOFAS OTO. FAB. | 261.75 | -3.25 | -1.23 % | 274.573.853,75 | 265.00 | 267.5 | 261 |
| TRALT | TURK ALTIN ISLETMELERI | 43.52 | -0.38 | -0.87 % | 2.353.894.033,90 | 43.90 | 44.12 | 42.7 |
| TRENJ | TR DOGAL ENERJI | 97.4 | -1.05 | -1.07 % | 61.491.207,00 | 98.45 | 99.5 | 95.5 |
| TRMET | TR ANADOLU METAL MADENCILIK | 135.2 | -2.10 | -1.53 % | 415.367.188,70 | 137.30 | 137.3 | 133.5 |
| TTRAK | TURK TRAKTOR | 390.25 | -2.25 | -0.57 % | 65.370.119,25 | 392.50 | 394.25 | 380 |
| TUCLK | TUGCELIK | 3.02 | -0.08 | -2.58 % | 42.757.889,06 | 3.10 | 3.09 | 3 |
| TUKAS | TUKAS | 1.99 | -0.01 | -0.50 % | 141.504.857,19 | 2.00 | 2.03 | 1.96 |
| TUPRS | TUPRAS | 383 | -3.25 | -0.84 % | 6.530.873.619,75 | 386.25 | 383.25 | 368.25 |
| ULKER | ULKER BISKUVI | 86.85 | -1.15 | -1.31 % | 133.495.704,85 | 88.00 | 88.65 | 86.4 |
| ULUSE | ULUSOY ELEKTRIK | 145.9 | -4.70 | -3.12 % | 24.647.673,80 | 150.60 | 151.8 | 145.3 |
| ULUUN | ULUSOY UN SANAYI | 6.78 | -0.12 | -1.74 % | 40.015.418,87 | 6.90 | 6.95 | 6.76 |
| VANGD | VANET GIDA | 73.25 | 6.65 | 9.98 % | 24.276.341,20 | 66.60 | 73.25 | 70 |
| VESBE | VESTEL BEYAZ ESYA | 3.89 | -0.07 | -1.77 % | 15.234.409,71 | 3.96 | 3.99 | 3.87 |
| VESTL | VESTEL | 17.44 | -0.27 | -1.52 % | 66.073.028,64 | 17.71 | 17.92 | 17.36 |
| VKING | VIKING KAGIT | 15.12 | -0.04 | -0.26 % | 17.751.595,39 | 15.16 | 15.91 | 15.1 |
| VSNMD | VISNE MADENCILIK | 27.2 | -0.86 | -3.06 % | 22.567.911,90 | 28.06 | 28.74 | 27.16 |
| YAPRK | YAPRAK SUT VE BESI CIFT. | 8.85 | 0.08 | 0.91 % | 14.406.947,37 | 8.77 | 8.87 | 8.66 |
| YATAS | YATAS | 26.76 | -0.52 | -1.91 % | 10.858.036,56 | 27.28 | 27.66 | 26.62 |
| YIGIT | YIGIT AKU | 16.2 | -0.42 | -2.53 % | 19.284.934,55 | 16.62 | 16.73 | 16.14 |
| YKSLN | YUKSELEN CELIK | 2.29 | -0.14 | -5.76 % | 45.424.072,98 | 2.43 | 2.45 | 2.27 |
| YUNSA | YUNSA | 6.19 | -0.10 | -1.59 % | 13.825.076,78 | 6.29 | 6.34 | 6.16 |
| YYLGD | YAYLA GIDA | 7.5 | -0.19 | -2.47 % | 18.244.770,41 | 7.69 | 7.77 | 7.5 |
Borsa İstanbul Endeksleri
...
...
...
...
...