XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
17231.02
En Düşük
17192.97
En Yüksek
17414.42
Önceki Kapanış
17385.99
Hacim(TL)
67,321,730,000
XUSRD BIST SÜRDÜRÜLEBİLİRLİK HİSSELERİ
INDEXIST:XUSRD
| 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 |
| 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 |
| AKENR | AKENERJI | 7.8 | -0.15 | -1.89 % | 17.544.268,81 | 7.95 | 8.08 | 7.77 |
| AKFGY | AKFEN GMYO | 2.45 | -0.01 | -0.41 % | 28.431.367,05 | 2.46 | 2.48 | 2.43 |
| AKGRT | AKSIGORTA | 5.14 | -0.05 | -0.96 % | 28.597.713,70 | 5.19 | 5.2 | 5.13 |
| AKSA | AKSA | 10.43 | -0.12 | -1.14 % | 132.060.027,05 | 10.55 | 10.6 | 10.32 |
| AKSEN | AKSA ENERJI | 71.75 | -2.10 | -2.84 % | 266.471.721,60 | 73.85 | 74.3 | 71.75 |
| AKSGY | AKIS GMYO | 9.42 | -0.12 | -1.26 % | 46.228.475,43 | 9.54 | 9.53 | 9.32 |
| ALARK | ALARKO HOLDING | 110.1 | 1.10 | 1.01 % | 295.272.108,60 | 109.00 | 111.1 | 107.6 |
| ALBRK | ALBARAKA TURK | 8.86 | -0.04 | -0.45 % | 123.836.117,80 | 8.90 | 9 | 8.79 |
| ANHYT | ANADOLU HAYAT EMEK. | 102.5 | -1.00 | -0.97 % | 69.735.783,50 | 103.50 | 105.2 | 101.5 |
| ANSGR | ANADOLU SIGORTA | 24.16 | 0.12 | 0.50 % | 71.110.511,26 | 24.04 | 24.76 | 23.9 |
| ARCLK | ARCELIK | 79.7 | -1.05 | -1.30 % | 84.167.944,15 | 80.75 | 81.65 | 79.05 |
| ASELS | ASELSAN | 341.75 | -9.50 | -2.70 % | 7.035.556.234,50 | 351.25 | 353 | 341.5 |
| ASUZU | ANADOLU ISUZU | 41.4 | -0.70 | -1.66 % | 5.920.429,68 | 42.10 | 42.5 | 41.3 |
| AYDEM | AYDEM ENERJI | 24.5 | -1.26 | -4.89 % | 53.419.453,14 | 25.76 | 25.98 | 24.5 |
| AYGAZ | AYGAZ | 288.5 | -3.00 | -1.03 % | 129.216.660,00 | 291.50 | 291 | 282.5 |
| BESLR | BESLER GIDA | 11.16 | -0.17 | -1.50 % | 13.610.015,57 | 11.33 | 11.5 | 11.05 |
| 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 |
| BRISA | BRISA | 71.15 | -1.05 | -1.45 % | 6.683.547,65 | 72.20 | 73.1 | 70.75 |
| BSOKE | BATICIM CIMENTO | 6.43 | 0.25 | 4.05 % | 490.811.916,15 | 6.18 | 6.79 | 6.01 |
| BTCIM | BATICIM BATI ANADOLU | 1.96 | -0.12 | -5.77 % | 737.781.500,56 | 2.08 | 2.16 | 1.95 |
| 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 |
| 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 |
| DOHOL | DOGAN HOLDING | 18.63 | -0.03 | -0.16 % | 69.745.924,93 | 18.66 | 18.75 | 18.48 |
| ECILC | ECZACIBASI ILAC | 60 | -2.30 | -3.69 % | 280.230.810,40 | 62.30 | 62.3 | 59.75 |
| 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 |
| EREGL | EREGLI DEMIR CELIK | 37.6 | 0.28 | 0.75 % | 2.473.819.573,10 | 37.32 | 38.14 | 37.38 |
| ESEN | ESENBOGA ELEKTRIK | 2.45 | -0.06 | -2.39 % | 36.098.443,43 | 2.51 | 2.54 | 2.44 |
| 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 |
| GLYHO | GLOBAL YAT. HOLDING | 17.78 | 0.45 | 2.60 % | 56.961.677,03 | 17.33 | 17.85 | 17.33 |
| 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 |
| HALKB | T. HALK BANKASI | 44.04 | 0.16 | 0.36 % | 543.000.322,30 | 43.88 | 44.46 | 43.92 |
| HEKTS | HEKTAS | 2.14 | -0.05 | -2.28 % | 152.116.164,71 | 2.19 | 2.21 | 2.12 |
| 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 |
| ISFIN | IS FIN.KIR. | 16.77 | 0.06 | 0.36 % | 21.366.821,58 | 16.71 | 16.89 | 16.54 |
| ISGYO | IS GMYO | 22.22 | -0.50 | -2.20 % | 15.114.848,50 | 22.72 | 23.2 | 22.14 |
| ISMEN | IS Y. MEN. DEG. | 28.82 | -0.96 | -3.22 % | 91.531.570,06 | 29.78 | 30.22 | 28.82 |
| KARSN | KARSAN OTOMOTIV | 8.81 | -0.32 | -3.50 % | 99.901.048,14 | 9.13 | 9.25 | 8.8 |
| KCHOL | KOC HOLDING | 206.9 | -1.10 | -0.53 % | 3.055.240.112,90 | 208.00 | 208.8 | 206 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 21.68 | -0.68 | -3.04 % | 15.768.688,34 | 22.36 | 22.54 | 21.68 |
| KLSER | KALESERAMIK | 18.81 | -0.39 | -2.03 % | 7.130.121,51 | 19.20 | 19.7 | 18.79 |
| KMPUR | KIMTEKS POLIURETAN | 14.38 | -0.27 | -1.84 % | 9.258.671,99 | 14.65 | 14.78 | 14.29 |
| KORDS | KORDSA TEKNIK TEKSTIL | 2.99 | -0.05 | -1.64 % | 184.742.058,92 | 3.04 | 3.16 | 2.96 |
| LOGO | LOGO YAZILIM | 141.1 | -1.40 | -0.98 % | 39.967.960,90 | 142.50 | 143.4 | 140.9 |
| MAGEN | MARGUN ENERJI | 8.4 | -0.21 | -2.44 % | 504.999.113,37 | 8.61 | 9.47 | 8.05 |
| MAVI | MAVI GIYIM | 37.58 | -0.12 | -0.32 % | 135.674.630,98 | 37.70 | 38.02 | 37.3 |
| MGROS | MIGROS TICARET | 501 | -2.00 | -0.40 % | 769.496.391,00 | 503.00 | 507 | 499.75 |
| NATEN | NATUREL ENERJI | 3.93 | -0.11 | -2.72 % | 12.282.416,13 | 4.04 | 4.05 | 3.87 |
| NETAS | NETAS TELEKOM. | 82.05 | -0.95 | -1.14 % | 34.516.496,65 | 83.00 | 85.55 | 81.8 |
| NUHCM | NUH CIMENTO | 215.5 | -2.40 | -1.10 % | 9.379.998,50 | 217.90 | 219.8 | 207.9 |
| OTKAR | OTOKAR | 336.5 | -10.50 | -3.03 % | 258.988.573,75 | 347.00 | 350 | 326.5 |
| OYAKC | OYAK CIMENTO | 20.56 | -0.10 | -0.48 % | 139.877.995,72 | 20.66 | 20.84 | 20.46 |
| PETKM | PETKIM | 20.28 | -0.28 | -1.36 % | 832.901.408,62 | 20.56 | 20.56 | 20.08 |
| PGSUS | PEGASUS | 132.9 | -1.50 | -1.12 % | 576.973.435,40 | 134.40 | 135.1 | 132.9 |
| POLHO | POLISAN HOLDING | 17.98 | -0.32 | -1.75 % | 12.713.324,27 | 18.30 | 18.36 | 17.86 |
| QUAGR | QUA GRANITE HAYAL YAPI | 1.83 | -0.20 | -9.85 % | 554.233.460,89 | 2.03 | 2.05 | 1.83 |
| RGYAS | RONESANS GAYRIMENKUL YAT. | 193.3 | 0.10 | 0.05 % | 126.293.201,30 | 193.20 | 194.8 | 190.9 |
| SAHOL | SABANCI HOLDING | 84.35 | 0.85 | 1.02 % | 3.751.449.075,90 | 83.50 | 85.15 | 82.9 |
| SASA | SASA POLYESTER | 1.87 | -0.06 | -3.11 % | 2.019.298.089,82 | 1.93 | 1.95 | 1.86 |
| SISE | SISE CAM | 37.6 | -0.44 | -1.16 % | 758.938.814,04 | 38.04 | 38.32 | 37.58 |
| SKBNK | SEKERBANK | 5.22 | 0.08 | 1.56 % | 230.807.593,50 | 5.14 | 5.3 | 5.15 |
| SOKM | SOK MARKETLER TICARET | 57.75 | -0.45 | -0.77 % | 98.359.457,85 | 58.20 | 58.4 | 57 |
| TATGD | TAT GIDA | 15.75 | -0.29 | -1.81 % | 18.181.198,38 | 16.04 | 16.18 | 15.75 |
| TAVHL | TAV HAVALIMANLARI | 266.5 | -8.25 | -3.00 % | 1.449.664.116,00 | 274.75 | 275 | 264.75 |
| TCELL | TURKCELL | 97.25 | -1.30 | -1.32 % | 2.368.455.872,85 | 98.55 | 99 | 97.2 |
| THYAO | TURK HAVA YOLLARI | 285.75 | -1.75 | -0.61 % | 4.447.468.463,25 | 287.50 | 288.75 | 285 |
| TKFEN | TEKFEN HOLDING | 257.5 | -7.50 | -2.83 % | 1.128.303.526,50 | 265.00 | 267.75 | 255 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 13.85 | -0.26 | -1.84 % | 10.595.322,63 | 14.11 | 14.25 | 13.79 |
| TOASO | TOFAS OTO. FAB. | 259.25 | -5.75 | -2.17 % | 393.842.348,75 | 265.00 | 267.5 | 259.25 |
| TSKB | T.S.K.B. | 9.95 | 0.02 | 0.20 % | 115.556.730,88 | 9.93 | 10.01 | 9.88 |
| TTKOM | TURK TELEKOM | 51.85 | -0.45 | -0.86 % | 525.483.254,80 | 52.30 | 52.6 | 51.7 |
| TTRAK | TURK TRAKTOR | 389.75 | -2.75 | -0.70 % | 68.176.663,00 | 392.50 | 394.25 | 380 |
| 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 |
| ULKER | ULKER BISKUVI | 87.4 | -0.60 | -0.68 % | 189.660.264,70 | 88.00 | 88.65 | 86.4 |
| VAKBN | VAKIFLAR BANKASI | 34.44 | 0.54 | 1.59 % | 1.258.074.002,98 | 33.90 | 34.58 | 33.82 |
| VESBE | VESTEL BEYAZ ESYA | 3.88 | -0.08 | -2.02 % | 16.580.611,65 | 3.96 | 3.99 | 3.87 |
| VESTL | VESTEL | 17.42 | -0.29 | -1.64 % | 70.500.477,21 | 17.71 | 17.92 | 17.36 |
| VKGYO | VAKIF GMYO | 1.66 | 0.01 | 0.61 % | 27.740.372,73 | 1.65 | 1.68 | 1.63 |
| YKBNK | YAPI VE KREDI BANK. | 35.7 | 0.26 | 0.73 % | 3.223.384.522,50 | 35.44 | 35.96 | 35.48 |
| YUNSA | YUNSA | 6.17 | -0.12 | -1.91 % | 14.226.122,77 | 6.29 | 6.34 | 6.16 |
| ZOREN | ZORLU ENERJI | 1.8 | -0.04 | -2.17 % | 46.015.398,51 | 1.84 | 1.85 | 1.79 |
Borsa İstanbul Endeksleri
...
...
...
...
...