XUSRD BIST SÜRDÜRÜLEBİLİRLİK
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
17651.76
En Düşük
17651.76
En Yüksek
17933.20
Önceki Kapanış
17929.82
Hacim(TL)
57,268,970,000
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 | 19.3 | -0.24 | -1.23 % | 238.099.003,60 | 19.54 | 19.66 | 19.28 |
| AGESA | AGESA HAYAT EMEKLILIK | 230.6 | -1.30 | -0.56 % | 17.220.589,50 | 231.90 | 232.3 | 228.7 |
| AGHOL | ANADOLU GRUBU HOLDING | 33.6 | -0.22 | -0.65 % | 44.645.207,14 | 33.82 | 34.36 | 33.6 |
| AKBNK | AKBANK | 64 | -1.40 | -2.14 % | 4.684.577.058,85 | 65.40 | 65.6 | 64 |
| AKCNS | AKCANSA | 227.5 | 10.10 | 4.65 % | 202.832.187,70 | 217.40 | 228.7 | 216.8 |
| AKENR | AKENERJI | 12.26 | -0.02 | -0.16 % | 113.323.247,71 | 12.28 | 12.58 | 11.94 |
| AKFGY | AKFEN GMYO | 2.78 | 0.00 | 0.00 % | 16.072.619,62 | 2.78 | 2.8 | 2.76 |
| AKGRT | AKSIGORTA | 7.18 | -0.02 | -0.28 % | 8.394.123,23 | 7.20 | 7.23 | 7.18 |
| AKSA | AKSA | 10.42 | -0.23 | -2.16 % | 87.406.843,01 | 10.65 | 10.7 | 10.42 |
| AKSEN | AKSA ENERJI | 80 | 2.05 | 2.63 % | 184.311.542,80 | 77.95 | 80 | 77.45 |
| AKSGY | AKIS GMYO | 9.23 | 0.03 | 0.33 % | 5.204.563,28 | 9.20 | 9.28 | 9.15 |
| ALARK | ALARKO HOLDING | 96.05 | -0.85 | -0.88 % | 146.705.597,10 | 96.90 | 97.3 | 96.05 |
| ALBRK | ALBARAKA TURK | 7.94 | -0.06 | -0.75 % | 23.565.424,66 | 8.00 | 8 | 7.92 |
| ANHYT | ANADOLU HAYAT EMEK. | 101.6 | -3.90 | -3.70 % | 147.407.648,90 | 105.50 | 106 | 101.6 |
| ANSGR | ANADOLU SIGORTA | 27.42 | -0.60 | -2.14 % | 57.707.706,00 | 28.02 | 28.12 | 27.42 |
| ARCLK | ARCELIK | 103.7 | -1.30 | -1.24 % | 94.276.382,40 | 105.00 | 105.4 | 103.7 |
| ASELS | ASELSAN | 380.25 | -21.50 | -5.35 % | 9.058.282.693,00 | 401.75 | 401.75 | 380.25 |
| ASUZU | ANADOLU ISUZU | 60.15 | -0.85 | -1.39 % | 10.530.642,85 | 61.00 | 61.25 | 60.15 |
| AYDEM | AYDEM ENERJI | 24.74 | -0.26 | -1.04 % | 20.765.507,70 | 25.00 | 25.04 | 24.64 |
| AYGAZ | AYGAZ | 237.6 | -0.80 | -0.34 % | 35.091.424,90 | 238.40 | 239.8 | 236.5 |
| BESLR | BESLER GIDA | 14.73 | 0.01 | 0.07 % | 19.009.375,10 | 14.72 | 14.87 | 14.53 |
| 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 |
| BRISA | BRISA | 93.8 | 1.20 | 1.30 % | 7.815.608,20 | 92.60 | 93.85 | 92.75 |
| BSOKE | BATISOKE CIMENTO | 38.46 | 1.22 | 3.28 % | 100.553.592,12 | 37.24 | 38.46 | 36.74 |
| BTCIM | BATI CIMENTO | 6.09 | -0.11 | -1.77 % | 123.905.059,92 | 6.20 | 6.24 | 6.09 |
| CCOLA | COCA COLA ICECEK | 80.05 | -0.75 | -0.93 % | 90.878.482,30 | 80.80 | 81.3 | 79.7 |
| CIMSA | CIMSA | 50.65 | -1.50 | -2.88 % | 92.671.838,25 | 52.15 | 52.25 | 50.65 |
| 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 |
| DOHOL | DOGAN HOLDING | 23.52 | 0.62 | 2.71 % | 68.670.519,52 | 22.90 | 23.52 | 22.6 |
| 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 |
| EREGL | EREGLI DEMIR CELIK | 39.18 | -0.30 | -0.76 % | 1.641.876.013,22 | 39.48 | 39.88 | 39.18 |
| ESEN | ESENBOGA ELEKTRIK | 3.94 | 0.06 | 1.55 % | 153.342.823,12 | 3.88 | 4.04 | 3.84 |
| FROTO | FORD OTOSAN | 84.15 | -3.45 | -3.94 % | 5.078.789.555,05 | 87.60 | 87.7 | 84.15 |
| GARAN | GARANTI BANKASI | 122.9 | -2.30 | -1.84 % | 1.284.889.982,40 | 125.20 | 125.9 | 122.9 |
| GLYHO | GLOBAL YAT. HOLDING | 15.1 | 0.07 | 0.47 % | 57.650.318,49 | 15.03 | 15.2 | 14.89 |
| GRSEL | GUR-SEL TURIZM TASIMACILIK | 316.5 | -1.25 | -0.39 % | 63.909.246,75 | 317.75 | 323 | 313.75 |
| GWIND | GALATA WIND ENERJI | 26.9 | -0.38 | -1.39 % | 71.204.315,74 | 27.28 | 27.5 | 26.7 |
| HALKB | T. HALK BANKASI | 42.1 | 0.22 | 0.53 % | 1.467.620.863,24 | 41.88 | 43.44 | 41.74 |
| HEKTS | HEKTAS | 4 | -0.22 | -5.21 % | 1.171.075.809,31 | 4.22 | 4.32 | 4 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 388417.5 | -20,580.00 | -5.03 % | 2.351.340,00 | 408997.50 | 409252.5 | 388417.5 |
| ISCTR | IS BANKASI (C) | 13.14 | -0.13 | -0.98 % | 2.283.109.216,12 | 13.27 | 13.31 | 13.14 |
| ISDMR | ISKENDERUN DEMIR CELIK | 57.7 | 0.00 | 0.00 % | 73.812.956,80 | 57.70 | 58.3 | 57.5 |
| ISFIN | IS FIN.KIR. | 19.8 | -0.07 | -0.35 % | 20.901.915,40 | 19.87 | 19.99 | 19.64 |
| ISGYO | IS GMYO | 20.46 | -0.22 | -1.06 % | 14.744.084,64 | 20.68 | 20.82 | 20.46 |
| ISMEN | IS Y. MEN. DEG. | 38.08 | -0.32 | -0.83 % | 110.334.598,32 | 38.40 | 38.48 | 38.02 |
| KARSN | KARSAN OTOMOTIV | 12.79 | 0.02 | 0.16 % | 114.860.619,69 | 12.77 | 12.79 | 12.48 |
| KCHOL | KOC HOLDING | 189.1 | -1.80 | -0.94 % | 1.273.454.688,90 | 190.90 | 191.5 | 189.1 |
| KLKIM | KALEKIM KIMYEVI MADDELER | 31.34 | -0.22 | -0.70 % | 14.670.092,86 | 31.56 | 31.58 | 31.22 |
| KLSER | KALESERAMIK | 27.94 | -0.26 | -0.92 % | 18.561.075,46 | 28.20 | 28.26 | 27.82 |
| KMPUR | KIMTEKS POLIURETAN | 22.42 | 0.60 | 2.75 % | 55.641.483,38 | 21.82 | 22.9 | 21.56 |
| KONTR | KONTROLMATIK TEKNOLOJI | 7.85 | 0.00 | 0.00 % | 820.636.039,24 | 7.85 | 8.23 | 7.7 |
| KORDS | KORDSA TEKNIK TEKSTIL | 85.1 | 0.25 | 0.29 % | 68.514.735,95 | 84.85 | 87.45 | 84 |
| LOGO | LOGO YAZILIM | 158.2 | 5.30 | 3.47 % | 68.105.531,20 | 152.90 | 159.2 | 152 |
| MAGEN | MARGUN ENERJI | 61.1 | 2.30 | 3.91 % | 276.061.646,55 | 58.80 | 61.1 | 58.35 |
| MAVI | MAVI GIYIM | 41.22 | -0.82 | -1.95 % | 93.588.682,78 | 42.04 | 41.94 | 41.02 |
| MGROS | MIGROS TICARET | 659 | -20.50 | -3.02 % | 426.255.331,50 | 679.50 | 680.5 | 659 |
| 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 |
| NUHCM | NUH CIMENTO | 225 | 3.50 | 1.58 % | 4.099.842,80 | 221.50 | 225 | 221.2 |
| OTKAR | OTOKAR | 369 | 2.00 | 0.54 % | 72.088.261,50 | 367.00 | 371 | 367 |
| OYAKC | OYAK CIMENTO | 20.82 | -0.26 | -1.23 % | 96.191.812,84 | 21.08 | 21.1 | 20.8 |
| PETKM | PETKIM | 22.1 | -0.28 | -1.25 % | 506.183.583,24 | 22.38 | 22.64 | 22.1 |
| PGSUS | PEGASUS | 170.1 | -2.60 | -1.51 % | 676.354.372,50 | 172.70 | 172.7 | 170.1 |
| POLHO | POLISAN HOLDING | 19.95 | -0.05 | -0.25 % | 25.636.203,39 | 20.00 | 20.28 | 19.89 |
| QUAGR | QUA GRANITE HAYAL YAPI | 3.77 | -0.08 | -2.08 % | 238.121.279,10 | 3.85 | 3.92 | 3.73 |
| SAHOL | SABANCI HOLDING | 92 | 1.70 | 1.88 % | 1.514.984.184,95 | 90.30 | 92 | 89.35 |
| SASA | SASA POLYESTER | 2.64 | -0.06 | -2.22 % | 2.106.635.722,52 | 2.70 | 2.71 | 2.62 |
| SISE | SISE CAM | 45.8 | -0.92 | -1.97 % | 780.335.794,80 | 46.72 | 46.86 | 45.8 |
| SKBNK | SEKERBANK | 13.17 | -0.44 | -3.23 % | 132.585.325,36 | 13.61 | 13.66 | 13.14 |
| 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 |
| TATGD | TAT GIDA | 20.92 | -0.18 | -0.85 % | 22.525.332,36 | 21.10 | 21.3 | 20.74 |
| TAVHL | TAV HAVALIMANLARI | 251.75 | -7.25 | -2.80 % | 312.754.835,50 | 259.00 | 259 | 251.75 |
| TCELL | TURKCELL | 101 | -5.10 | -4.81 % | 2.068.379.228,40 | 106.10 | 106.9 | 101 |
| THYAO | TURK HAVA YOLLARI | 296.75 | -0.75 | -0.25 % | 3.484.485.135,00 | 297.50 | 298 | 295.25 |
| TKFEN | TEKFEN HOLDING | 140.8 | 4.40 | 3.23 % | 639.538.436,00 | 136.40 | 144 | 135.7 |
| TKNSA | TEKNOSA IC VE DIS TICARET | 20.64 | 0.00 | 0.00 % | 12.455.360,34 | 20.64 | 20.78 | 20.5 |
| TOASO | TOFAS OTO. FAB. | 296 | -7.25 | -2.39 % | 340.047.960,75 | 303.25 | 303.25 | 296 |
| TSKB | T.S.K.B. | 11.08 | -0.11 | -0.98 % | 199.546.692,66 | 11.19 | 11.26 | 11.08 |
| TTKOM | TURK TELEKOM | 61.25 | 0.85 | 1.41 % | 816.129.043,45 | 60.40 | 62.4 | 60.4 |
| TTRAK | TURK TRAKTOR | 449.25 | -2.25 | -0.50 % | 32.547.204,75 | 451.50 | 454 | 447.25 |
| TUPRS | TUPRAS | 236.2 | 2.10 | 0.90 % | 2.559.967.011,40 | 234.10 | 236.4 | 232.2 |
| TURSG | TURKIYE SIGORTA | 12.62 | -0.33 | -2.55 % | 330.399.137,01 | 12.95 | 12.99 | 12.56 |
| ULKER | ULKER BISKUVI | 115.8 | -1.60 | -1.36 % | 294.207.416,80 | 117.40 | 117.5 | 115.7 |
| VAKBN | VAKIFLAR BANKASI | 30.84 | -0.64 | -2.03 % | 659.046.889,62 | 31.48 | 31.78 | 30.82 |
| VESBE | VESTEL BEYAZ ESYA | 6.77 | -0.04 | -0.59 % | 11.412.172,74 | 6.81 | 6.83 | 6.73 |
| VESTL | VESTEL | 26.36 | 0.08 | 0.30 % | 39.926.718,54 | 26.28 | 26.42 | 26 |
| VKGYO | VAKIF GMYO | 2.71 | -0.01 | -0.37 % | 11.876.356,28 | 2.72 | 2.73 | 2.7 |
| YKBNK | YAPI VE KREDI BANK. | 33.16 | -0.18 | -0.54 % | 2.625.045.797,60 | 33.34 | 33.56 | 33 |
| YUNSA | YUNSA | 10.15 | 0.02 | 0.20 % | 56.415.941,40 | 10.13 | 10.25 | 9.99 |
| ZOREN | ZORLU ENERJI | 3.09 | 0.00 | 0.00 % | 36.164.510,85 | 3.09 | 3.13 | 3.09 |
Borsa İstanbul Endeksleri
...
...
...
...
...