XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
17007.87
En Düşük
16974.73
En Yüksek
17194.68
Önceki Kapanış
17159.71
Hacim(TL)
75,708,250,000
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 | 17.5 | 0.26 | 1.51 % | 704.462.699,97 | 17.24 | 17.68 | 17.12 |
| AGESA | AGESA HAYAT EMEKLILIK | 216.9 | -6.60 | -2.95 % | 43.210.709,50 | 223.50 | 224.9 | 216.9 |
| AGHOL | ANADOLU GRUBU HOLDING | 27.96 | 0.18 | 0.65 % | 154.813.925,30 | 27.78 | 28.26 | 27.7 |
| AKBNK | AKBANK | 68.75 | -0.50 | -0.72 % | 5.337.041.901,20 | 69.25 | 70.25 | 68.25 |
| AKCNS | AKCANSA | 198.5 | -1.40 | -0.70 % | 117.972.867,10 | 199.90 | 202.8 | 196.8 |
| AKENR | AKENERJI | 10.02 | 0.52 | 5.47 % | 254.573.952,55 | 9.50 | 10.37 | 9.49 |
| AKFGY | AKFEN GMYO | 2.8 | 0.03 | 1.08 % | 46.292.468,26 | 2.77 | 2.85 | 2.76 |
| AKGRT | AKSIGORTA | 7.04 | -0.16 | -2.22 % | 116.338.069,12 | 7.20 | 7.27 | 7.04 |
| AKSA | AKSA | 10.56 | -0.19 | -1.77 % | 267.569.821,90 | 10.75 | 11.1 | 10.52 |
| AKSEN | AKSA ENERJI | 78.15 | -0.45 | -0.57 % | 263.414.546,10 | 78.60 | 79.8 | 77.65 |
| AKSGY | AKIS GMYO | 8.95 | -0.03 | -0.33 % | 39.437.540,14 | 8.98 | 9.04 | 8.89 |
| ALARK | ALARKO HOLDING | 89.2 | -0.25 | -0.28 % | 284.520.699,00 | 89.45 | 89.85 | 88.4 |
| ALBRK | ALBARAKA TURK | 8.3 | 0.01 | 0.12 % | 158.384.826,35 | 8.29 | 8.47 | 8.24 |
| ANHYT | ANADOLU HAYAT EMEK. | 110.5 | 0.20 | 0.18 % | 66.544.840,10 | 110.30 | 111.9 | 109.4 |
| ANSGR | ANADOLU SIGORTA | 26.02 | 0.22 | 0.85 % | 117.448.705,28 | 25.80 | 26.38 | 25.76 |
| ARCLK | ARCELIK | 109.6 | -1.20 | -1.08 % | 103.085.516,60 | 110.80 | 111 | 108.8 |
| ASELS | ASELSAN | 330.5 | -6.00 | -1.78 % | 4.331.990.782,00 | 336.50 | 338.5 | 330 |
| ASUZU | ANADOLU ISUZU | 62.35 | -0.35 | -0.56 % | 13.644.441,70 | 62.70 | 63 | 62.2 |
| AYDEM | AYDEM ENERJI | 31.76 | -0.24 | -0.75 % | 205.925.386,32 | 32.00 | 33.2 | 31.34 |
| AYGAZ | AYGAZ | 248.9 | -1.10 | -0.44 % | 149.014.223,75 | 250.00 | 252 | 248.4 |
| BESLR | BESLER GIDA | 13.65 | 0.05 | 0.37 % | 57.628.494,63 | 13.60 | 13.88 | 13.54 |
| 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 |
| BRISA | BRISA | 81 | -2.60 | -3.11 % | 12.183.208,10 | 83.60 | 84 | 81 |
| BSOKE | BATISOKE CIMENTO | 33.32 | -0.66 | -1.94 % | 192.015.823,02 | 33.98 | 34.48 | 33.32 |
| BTCIM | BATI CIMENTO | 6.06 | -0.18 | -2.88 % | 375.679.865,74 | 6.24 | 6.32 | 6.05 |
| CCOLA | COCA COLA ICECEK | 66.5 | -1.85 | -2.71 % | 214.035.562,50 | 68.35 | 68.95 | 65.95 |
| CIMSA | CIMSA | 49.02 | -0.82 | -1.65 % | 212.228.754,24 | 49.84 | 50.15 | 48.96 |
| 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 |
| DOHOL | DOGAN HOLDING | 19.46 | -0.34 | -1.72 % | 189.925.602,42 | 19.80 | 19.93 | 19.43 |
| 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 |
| EREGL | EREGLI DEMIR CELIK | 29.2 | 1.00 | 3.55 % | 5.877.773.363,68 | 28.20 | 29.86 | 28.02 |
| ESEN | ESENBOGA ELEKTRIK | 3.83 | -0.01 | -0.26 % | 95.846.574,66 | 3.84 | 3.88 | 3.82 |
| FROTO | FORD OTOSAN | 99.6 | -1.10 | -1.09 % | 844.080.101,40 | 100.70 | 101.4 | 99.6 |
| GARAN | GARANTI BANKASI | 132.2 | 0.90 | 0.69 % | 2.935.755.974,90 | 131.30 | 133.1 | 129.8 |
| GLYHO | GLOBAL YAT. HOLDING | 14.54 | -0.23 | -1.56 % | 60.085.342,05 | 14.77 | 14.83 | 14.34 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 307.25 | -3.00 | -0.97 % | 86.170.028,25 | 310.25 | 312 | 305.75 |
| GWIND | GALATA WIND ENERJI | 29.8 | 0.26 | 0.88 % | 312.314.729,90 | 29.54 | 30.9 | 28.52 |
| HALKB | T. HALK BANKASI | 36.52 | -0.22 | -0.60 % | 984.657.422,52 | 36.74 | 37.26 | 36.34 |
| HEKTS | HEKTAS | 2.87 | -0.06 | -2.05 % | 242.879.079,45 | 2.93 | 2.96 | 2.86 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 407397.5 | -2,600.00 | -0.63 % | 4.052.852,50 | 409997.50 | 407397.5 | 405000 |
| ISCTR | IS BANKASI (C) | 13.15 | -0.03 | -0.23 % | 4.746.810.909,96 | 13.18 | 13.34 | 13.06 |
| ISDMR | ISKENDERUN DEMIR CELIK | 42.4 | 0.74 | 1.78 % | 192.884.387,44 | 41.66 | 42.78 | 41.48 |
| ISFIN | IS FIN.KIR. | 19.6 | -0.18 | -0.91 % | 52.211.734,77 | 19.78 | 20.08 | 19.6 |
| ISGYO | IS GMYO | 19.8 | -0.17 | -0.85 % | 14.881.030,07 | 19.97 | 20.08 | 19.8 |
| ISMEN | IS Y. MEN. DEG. | 41.08 | 0.38 | 0.93 % | 405.672.832,40 | 40.70 | 41.6 | 40.5 |
| KARSN | KARSAN OTOMOTIV | 9.5 | 0.04 | 0.42 % | 167.081.850,85 | 9.46 | 9.75 | 9.45 |
| KCHOL | KOC HOLDING | 191.3 | -1.80 | -0.93 % | 2.300.101.431,20 | 193.10 | 194.5 | 191.3 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 36.42 | -0.58 | -1.57 % | 58.005.524,20 | 37.00 | 37.32 | 36.38 |
| KLSER | KALESERAMIK | 25.46 | 0.04 | 0.16 % | 24.012.738,56 | 25.42 | 25.64 | 25.38 |
| KMPUR | KIMTEKS POLIURETAN | 15.9 | -0.10 | -0.63 % | 36.930.816,19 | 16.00 | 16.7 | 15.88 |
| KONTR | KONTROLMATIK TEKNOLOJI | 7.77 | -0.32 | -3.96 % | 472.712.151,75 | 8.09 | 8.12 | 7.77 |
| KORDS | KORDSA TEKNIK TEKSTIL | 56.6 | -2.75 | -4.63 % | 70.083.035,85 | 59.35 | 59.65 | 56.6 |
| LOGO | LOGO YAZILIM | 134.2 | -0.30 | -0.22 % | 52.800.700,20 | 134.50 | 134.7 | 133.5 |
| MAGEN | MARGUN ENERJI | 54.6 | 0.90 | 1.68 % | 296.777.843,30 | 53.70 | 55.3 | 53 |
| MAVI | MAVI GIYIM | 41.46 | -0.56 | -1.33 % | 168.719.705,94 | 42.02 | 42.2 | 41.38 |
| MGROS | MIGROS TICARET | 601 | -19.50 | -3.14 % | 1.143.096.606,50 | 620.50 | 623 | 601 |
| 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 |
| NUHCM | NUH CIMENTO | 252 | -1.25 | -0.49 % | 92.304.215,25 | 253.25 | 265.5 | 251.5 |
| OTKAR | OTOKAR | 370.25 | 1.25 | 0.34 % | 136.952.343,75 | 369.00 | 373.5 | 366.75 |
| OYAKC | OYAK CIMENTO | 23.6 | -0.50 | -2.07 % | 274.179.898,36 | 24.10 | 24.18 | 23.5 |
| PETKM | PETKIM | 19.88 | -0.12 | -0.60 % | 1.737.513.169,41 | 20.00 | 20.44 | 19.74 |
| PGSUS | PEGASUS | 176.6 | -2.30 | -1.29 % | 1.378.295.867,80 | 178.90 | 179.1 | 176.3 |
| POLHO | POLISAN HOLDING | 22.72 | 1.48 | 6.97 % | 685.041.142,32 | 21.24 | 23.36 | 21.24 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.17 | -0.05 | -1.55 % | 571.889.124,95 | 3.22 | 3.33 | 3.16 |
| SAHOL | SABANCI HOLDING | 89 | -1.10 | -1.22 % | 2.515.180.497,60 | 90.10 | 90.75 | 88.55 |
| SASA | SASA POLYESTER | 2.37 | -0.07 | -2.87 % | 3.484.961.845,83 | 2.44 | 2.49 | 2.36 |
| SISE | SISE CAM | 44 | -0.68 | -1.52 % | 1.382.471.828,94 | 44.68 | 44.9 | 43.62 |
| SKBNK | SEKERBANK | 10.83 | 0.24 | 2.27 % | 393.636.811,25 | 10.59 | 10.87 | 10.52 |
| 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 |
| TATGD | TAT GIDA | 16.19 | -0.30 | -1.82 % | 15.377.444,78 | 16.49 | 16.66 | 16.19 |
| TAVHL | TAV HAVALIMANLARI | 320.5 | -2.25 | -0.70 % | 343.784.493,00 | 322.75 | 322.5 | 314.75 |
| TCELL | TURKCELL | 107.5 | 0.60 | 0.56 % | 1.337.549.251,90 | 106.90 | 108.6 | 106.1 |
| THYAO | TURK HAVA YOLLARI | 296 | -3.75 | -1.25 % | 6.482.989.989,25 | 299.75 | 299.75 | 295 |
| TKFEN | TEKFEN HOLDING | 100.9 | -1.00 | -0.98 % | 986.199.557,80 | 101.90 | 105.1 | 100.5 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 22.26 | -0.16 | -0.71 % | 146.875.206,48 | 22.42 | 23 | 22.14 |
| TOASO | TOFAS OTO. FAB. | 264.25 | -5.25 | -1.95 % | 659.210.408,50 | 269.50 | 269.75 | 263 |
| TSKB | T.S.K.B. | 11.33 | -0.08 | -0.70 % | 151.325.453,18 | 11.41 | 11.47 | 11.22 |
| TTKOM | TURK TELEKOM | 58.6 | 0.30 | 0.51 % | 925.845.327,10 | 58.30 | 59.35 | 58.15 |
| TTRAK | TURK TRAKTOR | 446 | -3.00 | -0.67 % | 45.557.032,50 | 449.00 | 449.5 | 445.5 |
| TUPRS | TUPRAS | 255.25 | -0.75 | -0.29 % | 5.022.780.252,75 | 256.00 | 261.25 | 255.25 |
| TURSG | TURKIYE SIGORTA | 12.65 | 0.01 | 0.08 % | 355.889.431,05 | 12.64 | 12.8 | 12.46 |
| ULKER | ULKER BISKUVI | 117.2 | -2.40 | -2.01 % | 559.234.492,30 | 119.60 | 118.5 | 115.9 |
| VAKBN | VAKIFLAR BANKASI | 31.14 | -0.20 | -0.64 % | 626.785.126,70 | 31.34 | 31.56 | 30.68 |
| VESBE | VESTEL BEYAZ ESYA | 7.04 | 0.05 | 0.72 % | 116.183.642,00 | 6.99 | 7.27 | 6.95 |
| VESTL | VESTEL | 29.08 | 0.54 | 1.89 % | 234.645.889,74 | 28.54 | 30.62 | 28.48 |
| VKGYO | VAKIF GMYO | 2.74 | 0.14 | 5.38 % | 377.502.791,55 | 2.60 | 2.85 | 2.61 |
| YKBNK | YAPI VE KREDI BANK. | 34.42 | -0.20 | -0.58 % | 3.936.073.008,60 | 34.62 | 34.98 | 34.1 |
| YUNSA | YUNSA | 8.16 | -0.02 | -0.24 % | 22.605.677,26 | 8.18 | 8.23 | 8.13 |
| ZOREN | ZORLU ENERJI | 2.86 | 0.03 | 1.06 % | 209.018.949,18 | 2.83 | 2.91 | 2.82 |
Borsa İstanbul Endeksleri
...
...
...
...
...