XYUZO BIST 100-30
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
15169.96
En Düşük
15153.36
En Yüksek
15358.63
Önceki Kapanış
15308.24
Hacim(TL)
13,616,290,000
XYUZO BIST 100-30 HİSSELERİ
INDEXIST:XYUZO
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| AGHOL | ANADOLU GRUBU HOLDING | 34.18 | 1.50 | 4.59 % | 136.499.904,96 | 32.68 | 34.18 | 32.36 |
| AHGAZ | AHLATCI DOGALGAZ | 48.7 | 0.32 | 0.66 % | 355.670.005,34 | 48.38 | 48.96 | 48.16 |
| AKCNS | AKCANSA | 212 | -9.40 | -4.25 % | 100.291.988,90 | 221.40 | 223.5 | 211.1 |
| AKFYE | AKFEN YEN. ENERJI | 3.8 | -0.01 | -0.26 % | 92.276.811,19 | 3.81 | 3.9 | 3.79 |
| 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 |
| 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 |
| ALTNY | ALTINAY SAVUNMA | 12.6 | -0.40 | -3.08 % | 71.723.355,99 | 13.00 | 13.1 | 12.59 |
| 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 |
| AYGAZ | AYGAZ | 288.5 | -3.00 | -1.03 % | 129.216.660,00 | 291.50 | 291 | 282.5 |
| BERA | BERA HOLDING | 11.34 | -0.41 | -3.49 % | 65.493.255,34 | 11.75 | 11.89 | 11.34 |
| BINHO | 1000 YATIRIMLAR HOL. | 6.01 | -0.22 | -3.53 % | 169.258.972,89 | 6.23 | 6.49 | 5.99 |
| BRSAN | BORUSAN BORU SANAYI | 658.5 | -0.50 | -0.08 % | 790.066.550,50 | 659.00 | 671.5 | 652 |
| BRYAT | BORUSAN YAT. PAZ. | 1395 | -15.00 | -1.06 % | 54.265.064,00 | 1410.00 | 1429 | 1394 |
| BTCIM | BATICIM BATI ANADOLU | 1.96 | -0.12 | -5.77 % | 737.781.500,56 | 2.08 | 2.16 | 1.95 |
| CANTE | CAN2 TERMIK | 1.08 | -0.01 | -0.92 % | 226.595.061,48 | 1.09 | 1.1 | 1.05 |
| 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 |
| CVKMD | CVK MADEN | 13.19 | -0.71 | -5.11 % | 587.812.857,34 | 13.90 | 13.96 | 13.16 |
| CWENE | CW ENERJI | 18.32 | -0.75 | -3.93 % | 326.322.147,95 | 19.07 | 19.32 | 18.11 |
| DOAS | DOGUS OTOMOTIV | 142.3 | -2.20 | -1.52 % | 71.295.141,20 | 144.50 | 145.4 | 142 |
| 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 |
| ECZYT | ECZACIBASI YATIRIM | 209.9 | -9.90 | -4.50 % | 68.914.090,40 | 219.80 | 220.3 | 209.8 |
| EGEEN | EGE ENDUSTRI | 5020 | -112.50 | -2.19 % | 83.983.845,00 | 5132.50 | 5150 | 5010 |
| EGGUB | EGE GUBRE | 92.5 | -5.30 | -5.42 % | 50.225.292,20 | 97.80 | 98.2 | 92.5 |
| 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 |
| ENTRA | IC ENTERRA YEN. ENERJI | 4.32 | 0.04 | 0.93 % | 546.661.555,75 | 4.28 | 4.35 | 4.27 |
| EUREN | EUROPEN ENDUSTRI | 2.72 | -0.07 | -2.51 % | 46.320.704,38 | 2.79 | 2.82 | 2.71 |
| FENER | FENERBAHCE FUTBOL | 2.35 | -0.07 | -2.89 % | 125.451.750,94 | 2.42 | 2.45 | 2.34 |
| GLRMK | GULERMAK AGIR SANAYI | 135.8 | -1.40 | -1.02 % | 354.956.845,30 | 137.20 | 139.2 | 135.5 |
| 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 |
| ISDMR | ISKENDERUN DEMIR CELIK | 63.15 | -2.75 | -4.17 % | 104.197.534,15 | 65.90 | 66.1 | 62.85 |
| 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 |
| KATMR | KATMERCILER EKIPMAN | 1.45 | -0.08 | -5.23 % | 78.332.195,81 | 1.53 | 1.55 | 1.45 |
| KCAER | KOCAER CELIK | 10.63 | -0.22 | -2.03 % | 212.221.365,92 | 10.85 | 11.1 | 10.63 |
| KORDS | KORDSA TEKNIK TEKSTIL | 2.99 | -0.05 | -1.64 % | 184.742.058,92 | 3.04 | 3.16 | 2.96 |
| LMKDC | LIMAK DOGU ANADOLU | 23.52 | -0.58 | -2.41 % | 46.748.088,38 | 24.10 | 24.42 | 23.52 |
| MAVI | MAVI GIYIM | 37.58 | -0.12 | -0.32 % | 135.674.630,98 | 37.70 | 38.02 | 37.3 |
| MPARK | MLP SAGLIK | 432 | -5.25 | -1.20 % | 221.591.695,00 | 437.25 | 440 | 430.25 |
| OBAMS | OBA MAKARNACILIK | 4.36 | -0.06 | -1.36 % | 40.653.382,86 | 4.42 | 4.47 | 4.34 |
| ODAS | ODAS ELEKTRIK | 5.92 | -0.10 | -1.66 % | 164.497.316,41 | 6.02 | 6.08 | 5.84 |
| 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 |
| PAHOL | PASIFIK HOLDING | 1.05 | 0.02 | 1.94 % | 230.251.694,97 | 1.03 | 1.07 | 1 |
| 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 |
| SNGYO | SINPAS GMYO | 2.71 | -0.07 | -2.52 % | 28.790.725,81 | 2.78 | 2.8 | 2.71 |
| SOKM | SOK MARKETLER TICARET | 57.75 | -0.45 | -0.77 % | 98.359.457,85 | 58.20 | 58.4 | 57 |
| TABGD | TAB GIDA | 221.7 | -6.30 | -2.76 % | 54.634.524,90 | 228.00 | 228.3 | 221.7 |
| TCKRC | KIRAC GALVANIZ | 123.9 | 0.60 | 0.49 % | 188.946.981,30 | 123.30 | 126.4 | 122.9 |
| TKFEN | TEKFEN HOLDING | 257.5 | -7.50 | -2.83 % | 1.128.303.526,50 | 265.00 | 267.75 | 255 |
| TRENJ | TR DOGAL ENERJI | 101.6 | 3.15 | 3.20 % | 100.603.043,20 | 98.45 | 101.6 | 95.5 |
| TRGYO | TORUNLAR GMYO | 92.6 | 0.05 | 0.05 % | 40.225.382,85 | 92.55 | 92.7 | 91.75 |
| TSKB | T.S.K.B. | 9.95 | 0.02 | 0.20 % | 115.556.730,88 | 9.93 | 10.01 | 9.88 |
| TTRAK | TURK TRAKTOR | 389.75 | -2.75 | -0.70 % | 68.176.663,00 | 392.50 | 394.25 | 380 |
| TUKAS | TUKAS | 1.98 | -0.02 | -1.00 % | 148.520.864,62 | 2.00 | 2.03 | 1.96 |
| 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 |
| VESTL | VESTEL | 17.42 | -0.29 | -1.64 % | 70.500.477,21 | 17.71 | 17.92 | 17.36 |
| ZOREN | ZORLU ENERJI | 1.8 | -0.04 | -2.17 % | 46.015.398,51 | 1.84 | 1.85 | 1.79 |
Borsa İstanbul Endeksleri
...
...
...
...
...