XUMAL BIST MALİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
19228.55
En Düşük
19124.49
En Yüksek
19264.18
Önceki Kapanış
19133.33
Hacim(TL)
68,069,060,000
XUMAL BIST MALİ HİSSELERİ
INDEXIST:XUMAL
| Hisse Kodu | Hisse Adı | Son Fiyat | Değişim | Değişim Yüzde % | Günlük Hacim | Kapanış | En Yüksek | En Düşük |
|---|---|---|---|---|---|---|---|---|
| A1CAP | A1 CAPITAL YATIRIM | 8.02 | -0.15 | -1.84 % | 48.590.881,68 | 8.17 | 8.26 | 8.02 |
| AAGYO | AGAOGLU GMYO | 12.8 | 0.13 | 1.03 % | 118.941.797,62 | 12.67 | 12.91 | 12.62 |
| ADGYO | ADRA GMYO | 54.8 | 3.25 | 6.30 % | 54.390.221,50 | 51.55 | 55.15 | 51.4 |
| AGESA | AGESA HAYAT EMEKLILIK | 237.5 | 0.50 | 0.21 % | 80.807.404,60 | 237.00 | 240 | 234.2 |
| AGHOL | ANADOLU GRUBU HOLDING | 31.14 | -0.78 | -2.44 % | 240.636.495,54 | 31.92 | 32.9 | 31.14 |
| AGYO | ATAKULE GMYO | 7.37 | 0.01 | 0.14 % | 564.671,22 | 7.36 | 7.39 | 7.33 |
| AHSGY | AHES GMYO | 18.94 | -0.04 | -0.21 % | 23.233.910,37 | 18.98 | 19.49 | 18.92 |
| AKBNK | AKBANK | 68.8 | -0.25 | -0.36 % | 8.896.330.073,75 | 69.05 | 69.65 | 68.55 |
| AKFGY | AKFEN GMYO | 2.61 | -0.03 | -1.14 % | 60.351.762,79 | 2.64 | 2.66 | 2.59 |
| AKGRT | AKSIGORTA | 6.4 | 0.07 | 1.11 % | 44.160.005,39 | 6.33 | 6.41 | 6.32 |
| AKMGY | AKMERKEZ GMYO | 275 | 16.75 | 6.49 % | 33.198.515,75 | 258.25 | 275 | 254 |
| AKSGY | AKIS GMYO | 9.8 | 0.13 | 1.34 % | 71.709.741,97 | 9.67 | 9.84 | 9.61 |
| AKYHO | AKDENIZ YATIRIM HOLDING | 2.24 | 0.03 | 1.36 % | 1.134.855,71 | 2.21 | 2.24 | 2.19 |
| ALARK | ALARKO HOLDING | 103.4 | 0.90 | 0.88 % | 259.825.467,00 | 102.50 | 105 | 102.4 |
| ALBRK | ALBARAKA TURK | 8.26 | 0.02 | 0.24 % | 95.791.278,92 | 8.24 | 8.33 | 8.19 |
| ALGYO | ALARKO GMYO | 3.67 | 0.24 | 7.00 % | 242.582.484,00 | 3.43 | 3.71 | 3.45 |
| ANHYT | ANADOLU HAYAT EMEK. | 107.2 | -1.90 | -1.74 % | 116.145.958,00 | 109.10 | 110 | 106.3 |
| ANSGR | ANADOLU SIGORTA | 28.68 | -0.12 | -0.42 % | 120.764.550,00 | 28.80 | 28.96 | 28.46 |
| ARSAN | ARSAN HOLDING | 3.47 | 0.13 | 3.89 % | 50.831.855,04 | 3.34 | 3.51 | 3.35 |
| ASGYO | ASCE GMYO | 11.07 | -0.06 | -0.54 % | 28.456.824,28 | 11.13 | 11.18 | 11.02 |
| ATAGY | ATA GMYO | 10.39 | -0.10 | -0.95 % | 1.572.730,92 | 10.49 | 10.53 | 10.27 |
| AVGYO | AVRASYA GMYO | 17.46 | 1.50 | 9.40 % | 78.396.994,99 | 15.96 | 17.55 | 15.89 |
| AVHOL | AVRUPA YATIRIM HOLDING | 38.48 | 0.08 | 0.21 % | 70.238.644,54 | 38.40 | 39.1 | 38.34 |
| AVPGY | AVRUPAKENT GMYO | 51.4 | 0.45 | 0.88 % | 32.554.993,40 | 50.95 | 51.95 | 50.45 |
| BASGZ | BASKENT DOGALGAZ GMYO | 42.96 | -0.08 | -0.19 % | 6.796.039,58 | 43.04 | 43.3 | 42.96 |
| BEGYO | BATI EGE GMYO | 3.56 | 0.05 | 1.42 % | 11.542.903,97 | 3.51 | 3.58 | 3.51 |
| BERA | BERA HOLDING | 13.48 | 0.21 | 1.58 % | 170.283.511,92 | 13.27 | 13.9 | 13.17 |
| BINHO | 1000 YATIRIMLAR HOL. | 10.03 | 0.02 | 0.20 % | 204.855.959,86 | 10.01 | 10.33 | 9.96 |
| BRYAT | BORUSAN YAT. PAZ. | 1711 | 1.00 | 0.06 % | 187.016.426,00 | 1710.00 | 1759 | 1711 |
| BULGS | BULLS GSYO | 35.46 | 0.06 | 0.17 % | 79.454.229,04 | 35.40 | 35.88 | 34.86 |
| COSMO | COSMOS YAT. HOLDING | 118.1 | -0.30 | -0.25 % | 4.483.040,90 | 118.40 | 120.8 | 114.5 |
| CRDFA | CREDITWEST FAKTORING | 28.48 | -0.48 | -1.66 % | 47.569.027,32 | 28.96 | 29.32 | 27.64 |
| DENGE | DENGE HOLDING | 2.24 | 0.02 | 0.90 % | 31.320.751,19 | 2.22 | 2.27 | 2.22 |
| DERHL | DERLUKS YATIRIM HOLDING | 2.24 | -0.04 | -1.75 % | 32.698.163,76 | 2.28 | 2.31 | 2.24 |
| DGGYO | DOGUS GMYO | 36.44 | 3.30 | 9.96 % | 12.688.892,46 | 33.14 | 36.44 | 32.5 |
| DOHOL | DOGAN HOLDING | 20.86 | -0.26 | -1.23 % | 257.025.664,28 | 21.12 | 21.56 | 20.82 |
| DSTKF | DESTEK FINANS FAKTORING | 1910 | 20.00 | 1.06 % | 1.419.491.413,00 | 1890.00 | 1920 | 1890 |
| DUNYH | DUNYA HOLDING | 148 | 0.60 | 0.41 % | 130.894.298,70 | 147.40 | 154 | 147.2 |
| DZGYO | DENIZ GMYO | 7.36 | 0.12 | 1.66 % | 10.121.084,53 | 7.24 | 7.43 | 7.22 |
| ECILC | ECZACIBASI ILAC | 75 | -1.90 | -2.47 % | 781.211.477,25 | 76.90 | 78.25 | 74.5 |
| ECZYT | ECZACIBASI YATIRIM | 323 | -0.25 | -0.08 % | 72.682.286,25 | 323.25 | 325.25 | 320.75 |
| EGEGY | EGEYAPI AVRUPA GMYO | 28.7 | 0.98 | 3.54 % | 80.286.075,60 | 27.72 | 28.8 | 27.62 |
| EKGYO | EMLAK KONUT GMYO | 18.3 | -0.10 | -0.54 % | 2.664.680.562,36 | 18.40 | 18.57 | 18.22 |
| EYGYO | EYG GMYO | 2.65 | 0.04 | 1.53 % | 20.164.855,76 | 2.61 | 2.66 | 2.54 |
| FZLGY | FUZUL GMYO | 10.56 | -0.03 | -0.28 % | 391.651.841,98 | 10.59 | 11.14 | 10.34 |
| GARAN | GARANTI BANKASI | 131 | 1.40 | 1.08 % | 4.548.468.707,70 | 129.60 | 131.3 | 129.2 |
| GARFA | GARANTI FAKTORING | 26.4 | 0.34 | 1.30 % | 36.739.460,68 | 26.06 | 26.7 | 26.16 |
| GEDIK | GEDIK Y. MEN. DEG. | 6.31 | -0.11 | -1.71 % | 48.964.134,83 | 6.42 | 6.48 | 6.3 |
| GLBMD | GLOBAL MEN. DEG. | 12.67 | 0.29 | 2.34 % | 4.492.894,24 | 12.38 | 13.61 | 12.34 |
| GLCVY | GELECEK VARLIK YONETIMI | 49.42 | 0.08 | 0.16 % | 35.149.175,40 | 49.34 | 50.3 | 49.26 |
| GLRYH | GULER YAT. HOLDING | 3.04 | -0.08 | -2.56 % | 21.500.323,11 | 3.12 | 3.19 | 3.04 |
| GLYHO | GLOBAL YAT. HOLDING | 17.13 | -0.23 | -1.32 % | 45.797.592,88 | 17.36 | 17.39 | 17.05 |
| GOZDE | GOZDE GIRISIM | 22.72 | -0.66 | -2.82 % | 49.019.711,00 | 23.38 | 23.5 | 22.6 |
| GRTHO | GRAINTURK HOLDING | 225.8 | -0.10 | -0.04 % | 110.239.746,10 | 225.90 | 231.4 | 224.5 |
| GSDHO | GSD HOLDING | 4.8 | -0.02 | -0.41 % | 26.331.692,26 | 4.82 | 4.85 | 4.78 |
| HALKB | T. HALK BANKASI | 34.18 | -0.46 | -1.33 % | 1.015.803.117,52 | 34.64 | 34.9 | 34.18 |
| HDFGS | HEDEF GIRISIM | 2.49 | 0.00 | 0.00 % | 70.348.118,75 | 2.49 | 2.53 | 2.48 |
| HLGYO | HALK GMYO | 4.52 | -0.01 | -0.22 % | 54.745.478,32 | 4.53 | 4.58 | 4.5 |
| HUBVC | HUB GIRISIM | 2.69 | 0.09 | 3.46 % | 5.306.748,33 | 2.60 | 2.74 | 2.59 |
| ICBCT | ICBC TURKEY BANK | 21.82 | 0.32 | 1.49 % | 115.768.138,66 | 21.50 | 23.14 | 21.76 |
| ICUGS | ICU GIRISIM | 5.5 | 0.12 | 2.23 % | 54.595.934,94 | 5.38 | 5.57 | 5.32 |
| IDGYO | IDEALIST GMYO | 3.44 | 0.16 | 4.88 % | 5.364.423,14 | 3.28 | 3.49 | 3.28 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 178.6 | -1.40 | -0.78 % | 120.354.871,10 | 180.00 | 182 | 178.6 |
| IHLAS | IHLAS HOLDING | 1.07 | -0.06 | -5.31 % | 312.699.060,42 | 1.13 | 1.15 | 1.06 |
| IHYAY | IHLAS YAYIN HOLDING | 1.27 | -0.02 | -1.55 % | 4.105.212,42 | 1.29 | 1.29 | 1.25 |
| INFO | INFO YATIRIM | 7.01 | -0.31 | -4.23 % | 203.952.197,42 | 7.32 | 7.46 | 7 |
| INVEO | INVEO YATIRIM HOLDING | 7.06 | -0.14 | -1.94 % | 26.739.026,48 | 7.20 | 7.27 | 7.03 |
| INVES | INVESTCO HOLDING | 814 | 9.00 | 1.12 % | 32.181.590,50 | 805.00 | 814.5 | 805 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 499997.5 | -20,002.50 | -3.85 % | 2.960.995,00 | 520000.00 | 500000 | 487000 |
| ISCTR | IS BANKASI (C) | 12.53 | 0.02 | 0.16 % | 4.525.549.808,71 | 12.51 | 12.61 | 12.48 |
| ISFIN | IS FIN.KIR. | 20.68 | -0.02 | -0.10 % | 41.319.613,00 | 20.70 | 21.18 | 20.68 |
| ISGSY | IS GIRISIM | 17.59 | -0.26 | -1.46 % | 87.338.887,73 | 17.85 | 18.07 | 17.46 |
| ISGYO | IS GMYO | 26.88 | -0.66 | -2.40 % | 93.884.243,46 | 27.54 | 27.86 | 26.56 |
| ISMEN | IS Y. MEN. DEG. | 33.08 | -0.08 | -0.24 % | 157.931.698,34 | 33.16 | 33.42 | 33 |
| KCHOL | KOC HOLDING | 207.2 | 4.80 | 2.37 % | 6.130.046.629,30 | 202.40 | 207.2 | 202.1 |
| KLGYO | KILER GMYO | 4.44 | 0.12 | 2.78 % | 34.687.323,85 | 4.32 | 4.45 | 4.32 |
| KLRHO | KILER HOLDING | 80.35 | 7.30 | 9.99 % | 879.451.869,55 | 73.05 | 80.35 | 73.05 |
| KRGYO | KORFEZ GMYO | 2.87 | 0.26 | 9.96 % | 122.133.709,39 | 2.61 | 2.87 | 2.56 |
| KTLEV | KATILIMEVIM TAS. FIN. | 55 | 2.70 | 5.16 % | 3.906.205.436,55 | 52.30 | 55 | 51.8 |
| KZBGY | KIZILBUK GYO | 2.04 | 0.00 | 0.00 % | 57.461.846,02 | 2.04 | 2.06 | 2.03 |
| KZGYO | KUZUGRUP GMYO | 19.75 | 0.00 | 0.00 % | 10.884.310,48 | 19.75 | 19.98 | 19.68 |
| LIDFA | LIDER FAKTORING | 2.75 | 0.09 | 3.38 % | 76.148.094,70 | 2.66 | 2.88 | 2.7 |
| LRSHO | LORAS HOLDING | 2.95 | -0.25 | -7.81 % | 558.950.386,40 | 3.20 | 3.52 | 2.88 |
| LXGYO | LUXERA GMYO | 10.69 | 0.19 | 1.81 % | 101.294.652,80 | 10.50 | 11.03 | 10.45 |
| LYDHO | LYDIA HOLDING | 179.6 | -0.60 | -0.33 % | 285.449.772,40 | 180.20 | 183.5 | 178.6 |
| MARKA | MARKA YATIRIM HOLDING | 85.95 | -2.85 | -3.21 % | 32.106.271,20 | 88.80 | 89.5 | 85.65 |
| METRO | METRO HOLDING | 8.71 | 0.15 | 1.75 % | 74.378.141,92 | 8.56 | 8.84 | 8.4 |
| MHRGY | MHR GMYO | 3.36 | 0.01 | 0.30 % | 11.752.523,68 | 3.35 | 3.44 | 3.34 |
| MRGYO | MARTI GMYO | 1.28 | -0.01 | -0.78 % | 34.462.890,43 | 1.29 | 1.31 | 1.28 |
| MSGYO | MISTRAL GMYO | 5.98 | -0.02 | -0.33 % | 14.180.663,31 | 6.00 | 6.11 | 5.96 |
| MZHLD | MAZHAR ZORLU HOLDING | 5.26 | 0.03 | 0.57 % | 349.210,61 | 5.23 | 5.28 | 5.2 |
| NTHOL | NET HOLDING | 46.28 | 0.82 | 1.80 % | 111.344.553,12 | 45.46 | 46.56 | 45.4 |
| NUGYO | NUROL GMYO | 8.88 | -0.04 | -0.45 % | 12.021.108,34 | 8.92 | 8.99 | 8.81 |
| OSMEN | OSMANLI MENKUL | 7.73 | -0.18 | -2.28 % | 22.851.453,99 | 7.91 | 7.94 | 7.64 |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 1.61 | 0.04 | 2.55 % | 26.394.042,58 | 1.57 | 1.62 | 1.57 |
| OZGYO | OZDERICI GMYO | 2.08 | 0.03 | 1.46 % | 49.018.423,09 | 2.05 | 2.18 | 2.05 |
| OZKGY | OZAK GMYO | 12.71 | 0.00 | 0.00 % | 44.400.410,69 | 12.71 | 12.89 | 12.67 |
| PAGYO | PANORA GMYO | 154.2 | 1.10 | 0.72 % | 10.799.317,40 | 153.10 | 158 | 152.6 |
| PAHOL | PASIFIK HOLDING | 1.29 | -0.01 | -0.77 % | 128.426.974,92 | 1.30 | 1.31 | 1.29 |
| PEKGY | PEKER GMYO | 15.4 | 0.10 | 0.65 % | 1.391.370.378,43 | 15.30 | 15.53 | 15.25 |
| POLHO | POLISAN HOLDING | 22.32 | 0.00 | 0.00 % | 60.447.440,16 | 22.32 | 22.68 | 22.24 |
| PSGYO | PASIFIK GMYO | 3.54 | -0.03 | -0.84 % | 329.210.535,63 | 3.57 | 3.64 | 3.53 |
| RALYH | RAL YATIRIM HOLDING | 267 | 17.00 | 6.80 % | 685.403.590,20 | 250.00 | 271.25 | 248.2 |
| RAYSG | RAY SIGORTA | 163 | 1.90 | 1.18 % | 12.566.863,10 | 161.10 | 163.5 | 161.4 |
| RYGYO | REYSAS GMYO | 42.08 | 0.76 | 1.84 % | 65.545.366,82 | 41.32 | 42.44 | 41.32 |
| SAHOL | SABANCI HOLDING | 89.4 | 0.60 | 0.68 % | 4.597.907.544,90 | 88.80 | 90.5 | 88.6 |
| SEKFK | SEKER FIN. KIR. | 4.89 | -0.03 | -0.61 % | 6.784.379,74 | 4.92 | 4.97 | 4.75 |
| SISE | SISE CAM | 41.4 | -0.24 | -0.58 % | 2.361.606.970,10 | 41.64 | 42.58 | 41.32 |
| SKBNK | SEKERBANK | 5.97 | -0.06 | -1.00 % | 326.715.878,34 | 6.03 | 6.05 | 5.97 |
| SKYMD | SEKER YATIRIM | 13.96 | 0.32 | 2.35 % | 30.613.280,73 | 13.64 | 14.27 | 13.55 |
| SMRVA | SUMER VARLIK YONETIM | 12.58 | 0.50 | 4.14 % | 548.598.416,60 | 12.08 | 13.28 | 11.98 |
| SNGYO | SINPAS GMYO | 3.24 | 0.00 | 0.00 % | 30.403.730,24 | 3.24 | 3.29 | 3.23 |
| SRVGY | SERVET GMYO | 2.53 | 0.04 | 1.61 % | 23.837.218,33 | 2.49 | 2.55 | 2.49 |
| SURGY | SUR TATIL EVLERI GMYO | 39.92 | -0.24 | -0.60 % | 335.700.581,04 | 40.16 | 40.5 | 38.54 |
| SVGYO | SAVUR GMYO | 15.28 | -0.15 | -0.97 % | 183.463.568,17 | 15.43 | 15.69 | 15.28 |
| TAVHL | TAV HAVALIMANLARI | 276 | -2.75 | -0.99 % | 577.593.798,25 | 278.75 | 282.25 | 276 |
| TDGYO | TREND GMYO | 16.64 | -0.36 | -2.12 % | 5.847.964,13 | 17.00 | 17.07 | 16.5 |
| TEHOL | TERA YATIRIM TEK. HOL. | 51.3 | 0.25 | 0.49 % | 776.174.194,50 | 51.05 | 51.6 | 51 |
| TKFEN | TEKFEN HOLDING | 236 | 5.00 | 2.16 % | 2.992.642.327,60 | 231.00 | 243.1 | 228 |
| TRCAS | TURCAS HOLDING | 46.56 | 2.22 | 5.01 % | 74.791.471,24 | 44.34 | 46.7 | 44.34 |
| TRGYO | TORUNLAR GMYO | 93.45 | 1.45 | 1.58 % | 161.941.327,50 | 92.00 | 94.15 | 91.65 |
| TRHOL | TERA FINANSAL YAT. HOL. | 2255 | 85.00 | 3.92 % | 271.590.758,00 | 2170.00 | 2300 | 2137 |
| TSGYO | TSKB GMYO | 5.82 | -0.06 | -1.02 % | 10.273.849,41 | 5.88 | 5.92 | 5.77 |
| TSKB | T.S.K.B. | 11 | 0.05 | 0.46 % | 102.414.595,01 | 10.95 | 11.09 | 10.95 |
| TURSG | TURKIYE SIGORTA | 6.28 | 0.06 | 0.96 % | 260.001.990,49 | 6.22 | 6.33 | 6.22 |
| UFUK | UFUK YATIRIM | 1850 | -31.00 | -1.65 % | 25.241.603,00 | 1881.00 | 1899 | 1808 |
| VAKBN | VAKIFLAR BANKASI | 30.76 | -0.28 | -0.90 % | 800.911.714,20 | 31.04 | 31.36 | 30.62 |
| VAKFA | VAKIF FAKTORING | 10.92 | 0.13 | 1.20 % | 50.501.704,37 | 10.79 | 10.98 | 10.81 |
| VAKFN | VAKIF FIN. KIR. | 1.19 | 0.00 | 0.00 % | 44.114.844,45 | 1.19 | 1.2 | 1.17 |
| VERTU | VERUSATURK GIRISIM | 36.1 | -0.10 | -0.28 % | 8.683.071,52 | 36.20 | 36.46 | 35.84 |
| VERUS | VERUSA HOLDING | 642 | 6.00 | 0.94 % | 41.309.225,00 | 636.00 | 652.5 | 637.5 |
| VKGYO | VAKIF GMYO | 1.95 | -0.01 | -0.51 % | 15.068.332,18 | 1.96 | 1.97 | 1.95 |
| VRGYO | VERA KONSEPT GMYO | 1.76 | 0.02 | 1.15 % | 11.233.062,52 | 1.74 | 1.77 | 1.74 |
| YESIL | YESIL YATIRIM HOLDING | 1.21 | 0.02 | 1.68 % | 19.758.876,73 | 1.19 | 1.23 | 1.19 |
| YGGYO | YENI GIMAT GMYO | 235.9 | 5.50 | 2.39 % | 22.411.151,20 | 230.40 | 237.7 | 229.4 |
| YKBNK | YAPI VE KREDI BANK. | 35.42 | -0.12 | -0.34 % | 4.610.991.868,66 | 35.54 | 35.82 | 35.12 |
| ZERGY | ZERAY GMYO | 8.94 | 0.12 | 1.36 % | 74.366.541,79 | 8.82 | 9.03 | 8.83 |
| ZRGYO | ZIRAAT GMYO | 19.53 | 0.00 | 0.00 % | 13.917.219,82 | 19.53 | 20.06 | 19.53 |
Borsa İstanbul Endeksleri
...
...
...
...
...