XUMAL BIST MALİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
18016.99
En Düşük
17915.68
En Yüksek
18174.49
Önceki Kapanış
18080.87
Hacim(TL)
44,394,430,000
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 | 15.73 | -0.17 | -1.07 % | 76.244.011,05 | 15.90 | 15.91 | 15.61 |
| ADGYO | ADRA GMYO | 59 | 1.40 | 2.43 % | 12.410.945,90 | 57.60 | 59 | 57.05 |
| AGESA | AGESA HAYAT EMEKLILIK | 228.2 | 6.80 | 3.07 % | 48.996.634,30 | 221.40 | 228.2 | 219.5 |
| AGHOL | ANADOLU GRUBU HOLDING | 29.32 | 0.32 | 1.10 % | 35.933.199,00 | 29.00 | 29.32 | 28.66 |
| AGYO | ATAKULE GMYO | 8.75 | -0.06 | -0.68 % | 1.651.018,09 | 8.81 | 8.87 | 8.51 |
| AHSGY | AHES GMYO | 20.48 | -0.16 | -0.78 % | 19.406.631,58 | 20.64 | 21.22 | 20.3 |
| AKBNK | AKBANK | 73.6 | -2.10 | -2.77 % | 2.848.660.320,20 | 75.70 | 75.5 | 73.35 |
| AKFGY | AKFEN GMYO | 2.89 | 0.00 | 0.00 % | 8.295.181,39 | 2.89 | 2.89 | 2.86 |
| AKGRT | AKSIGORTA | 8.03 | 0.09 | 1.13 % | 23.789.165,78 | 7.94 | 8.09 | 7.9 |
| AKMGY | AKMERKEZ GMYO | 221.3 | 1.30 | 0.59 % | 1.589.509,00 | 220.00 | 222 | 218.5 |
| AKSGY | AKIS GMYO | 8.8 | 0.04 | 0.46 % | 7.058.839,87 | 8.76 | 8.8 | 8.69 |
| AKYHO | AKDENIZ YATIRIM HOLDING | 2.7 | 0.08 | 3.05 % | 1.741.286,45 | 2.62 | 2.75 | 2.6 |
| ALARK | ALARKO HOLDING | 89.7 | -0.30 | -0.33 % | 227.021.031,45 | 90.00 | 90.7 | 89.1 |
| ALBRK | ALBARAKA TURK | 8.12 | -0.11 | -1.34 % | 58.597.694,95 | 8.23 | 8.24 | 8.12 |
| ALGYO | ALARKO GMYO | 4.64 | -0.13 | -2.73 % | 29.562.115,80 | 4.77 | 4.82 | 4.64 |
| ANHYT | ANADOLU HAYAT EMEK. | 124.1 | 6.00 | 5.08 % | 289.966.259,40 | 118.10 | 125.7 | 116.6 |
| ANSGR | ANADOLU SIGORTA | 28.94 | 1.40 | 5.08 % | 146.162.483,12 | 27.54 | 28.94 | 27.38 |
| ARSAN | ARSAN HOLDING | 4.23 | 0.07 | 1.68 % | 63.831.691,44 | 4.16 | 4.31 | 4.11 |
| ASGYO | ASCE GMYO | 10.89 | -0.18 | -1.63 % | 21.468.064,43 | 11.07 | 11.05 | 10.86 |
| ATAGY | ATA GMYO | 12.86 | 0.06 | 0.47 % | 1.986.271,56 | 12.80 | 12.98 | 12.5 |
| AVGYO | AVRASYA GMYO | 11.41 | -0.09 | -0.78 % | 1.486.376,08 | 11.50 | 11.5 | 11.37 |
| AVHOL | AVRUPA YATIRIM HOLDING | 36.58 | 0.24 | 0.66 % | 8.930.826,76 | 36.34 | 36.76 | 36.16 |
| AVPGY | AVRUPAKENT GMYO | 51.9 | -0.60 | -1.14 % | 25.380.048,60 | 52.50 | 52.9 | 51.8 |
| BASGZ | BASKENT DOGALGAZ GMYO | 52.05 | 1.55 | 3.07 % | 12.742.895,03 | 50.50 | 52.05 | 49.7 |
| BEGYO | BATI EGE GMYO | 4.21 | -0.03 | -0.71 % | 13.603.414,73 | 4.24 | 4.24 | 4.17 |
| BERA | BERA HOLDING | 17.13 | -0.17 | -0.98 % | 79.243.398,65 | 17.30 | 17.34 | 16.97 |
| BINHO | 1000 YATIRIMLAR HOL. | 8.41 | 0.00 | 0.00 % | 62.436.320,85 | 8.41 | 8.44 | 8.32 |
| BRYAT | BORUSAN YAT. PAZ. | 2219 | -21.00 | -0.94 % | 106.841.820,00 | 2240.00 | 2229 | 2180 |
| BULGS | BULLS GSYO | 44.3 | 1.98 | 4.68 % | 294.467.019,42 | 42.32 | 44.68 | 41.74 |
| COSMO | COSMOS YAT. HOLDING | 187.3 | 3.10 | 1.68 % | 5.763.357,50 | 184.20 | 191 | 184 |
| CRDFA | CREDITWEST FAKTORING | 85.1 | 5.10 | 6.37 % | 45.966.472,50 | 80.00 | 85.95 | 80 |
| DENGE | DENGE HOLDING | 2.47 | -0.02 | -0.80 % | 9.600.944,42 | 2.49 | 2.5 | 2.45 |
| DERHL | DERLUKS YATIRIM HOLDING | 14.45 | 0.00 | 0.00 % | 20.353.261,84 | 14.45 | 14.58 | 13.85 |
| DGGYO | DOGUS GMYO | 28.5 | -0.08 | -0.28 % | 262.042,14 | 28.58 | 28.66 | 28.32 |
| DOHOL | DOGAN HOLDING | 20.9 | -0.16 | -0.76 % | 42.050.993,44 | 21.06 | 21.06 | 20.76 |
| DSTKF | DESTEK FINANS FAKTORING | 1844 | 4.00 | 0.22 % | 2.922.297.653,00 | 1840.00 | 1934 | 1834 |
| DUNYH | DUNYA HOLDING | 107.3 | 0.30 | 0.28 % | 33.708.084,60 | 107.00 | 108.4 | 104.3 |
| DZGYO | DENIZ GMYO | 7.71 | 0.00 | 0.00 % | 5.933.126,78 | 7.71 | 7.83 | 7.58 |
| ECILC | ECZACIBASI ILAC | 115.7 | -5.30 | -4.38 % | 402.027.477,70 | 121.00 | 120.5 | 114.9 |
| ECZYT | ECZACIBASI YATIRIM | 295.25 | -7.25 | -2.40 % | 87.033.459,50 | 302.50 | 302.25 | 292.25 |
| EGEGY | EGEYAPI AVRUPA GMYO | 29 | -0.24 | -0.82 % | 28.880.841,72 | 29.24 | 29.36 | 28.88 |
| EKGYO | EMLAK KONUT GMYO | 20.16 | -0.18 | -0.88 % | 494.238.709,72 | 20.34 | 20.38 | 20.14 |
| EYGYO | EYG GMYO | 3.15 | -0.06 | -1.87 % | 79.443.362,85 | 3.21 | 3.22 | 3.08 |
| FZLGY | FUZUL GMYO | 17.8 | 1.61 | 9.94 % | 433.641.531,65 | 16.19 | 17.8 | 16.67 |
| GARAN | GARANTI BANKASI | 135.1 | -0.70 | -0.52 % | 1.739.682.497,20 | 135.80 | 136.3 | 134.1 |
| GARFA | GARANTI FAKTORING | 27.14 | 0.36 | 1.34 % | 11.252.583,90 | 26.78 | 27.3 | 26.6 |
| GEDIK | GEDIK Y. MEN. DEG. | 5.35 | -0.02 | -0.37 % | 4.890.429,63 | 5.37 | 5.39 | 5.3 |
| GLBMD | GLOBAL MEN. DEG. | 12.39 | 0.35 | 2.91 % | 726.498,79 | 12.04 | 12.39 | 12.07 |
| GLCVY | GELECEK VARLIK YONETIMI | 64.7 | 0.05 | 0.08 % | 12.099.044,80 | 64.65 | 65 | 64 |
| GLRYH | GULER YAT. HOLDING | 4.33 | -0.04 | -0.92 % | 15.590.465,15 | 4.37 | 4.39 | 4.32 |
| GLYHO | GLOBAL YAT. HOLDING | 14.4 | 0.00 | 0.00 % | 31.406.288,76 | 14.40 | 14.63 | 14.26 |
| GOZDE | GOZDE GIRISIM | 20.86 | 0.02 | 0.10 % | 4.467.501,58 | 20.84 | 20.9 | 20.7 |
| GRTHO | GRAINTURK HOLDING | 241.7 | -0.30 | -0.12 % | 52.034.269,80 | 242.00 | 243.2 | 236.4 |
| GSDHO | GSD HOLDING | 4.16 | -0.13 | -3.03 % | 22.987.326,70 | 4.29 | 4.36 | 4.16 |
| HALKB | T. HALK BANKASI | 38.74 | -0.72 | -1.82 % | 543.977.029,94 | 39.46 | 39.22 | 38.72 |
| HDFGS | HEDEF GIRISIM | 3.09 | -0.06 | -1.90 % | 74.701.736,91 | 3.15 | 3.13 | 3.07 |
| HLGYO | HALK GMYO | 5.2 | 0.04 | 0.78 % | 82.464.697,90 | 5.16 | 5.21 | 5.12 |
| HUBVC | HUB GIRISIM | 5.11 | -0.01 | -0.20 % | 2.714.607,90 | 5.12 | 5.25 | 5.11 |
| ICBCT | ICBC TURKEY BANK | 14.72 | -0.04 | -0.27 % | 26.455.806,75 | 14.76 | 14.89 | 14.68 |
| ICUGS | ICU GIRISIM | 2.8 | 0.01 | 0.36 % | 9.368.304,19 | 2.79 | 2.83 | 2.78 |
| IDGYO | IDEALIST GMYO | 4.08 | 0.18 | 4.62 % | 3.652.869,77 | 3.90 | 4.08 | 3.82 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 88.95 | -0.55 | -0.61 % | 1.359.888.690,95 | 89.50 | 91.95 | 88.95 |
| IHLAS | IHLAS HOLDING | 2.03 | 0.00 | 0.00 % | 30.827.520,34 | 2.03 | 2.04 | 2.02 |
| IHYAY | IHLAS YAYIN HOLDING | 1.75 | -0.01 | -0.57 % | 3.083.600,50 | 1.76 | 1.77 | 1.74 |
| INFO | INFO YATIRIM | 3.44 | -0.01 | -0.29 % | 17.104.508,19 | 3.45 | 3.48 | 3.42 |
| INVEO | INVEO YATIRIM HOLDING | 7.4 | 0.02 | 0.27 % | 8.933.596,60 | 7.38 | 7.42 | 7.3 |
| INVES | INVESTCO HOLDING | 424.5 | 28.25 | 7.13 % | 131.383.049,50 | 396.25 | 430.75 | 395 |
| ISATR | IS BANKASI (A) | 4950000 | 0.00 | 0.00 % | --- | 4950000.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 425000 | 0.00 | 0.00 % | 1.275.000,00 | 425000.00 | 425000 | 425000 |
| ISCTR | IS BANKASI (C) | 13.95 | -0.23 | -1.62 % | 2.706.494.488,00 | 14.18 | 14.2 | 13.95 |
| ISFIN | IS FIN.KIR. | 19.86 | 0.36 | 1.85 % | 34.177.488,11 | 19.50 | 20.14 | 19.37 |
| ISGSY | IS GIRISIM | 149.5 | 1.10 | 0.74 % | 316.098.826,30 | 148.40 | 153.8 | 146.1 |
| ISGYO | IS GMYO | 21 | -0.20 | -0.94 % | 56.202.222,56 | 21.20 | 21.28 | 20.66 |
| ISMEN | IS Y. MEN. DEG. | 46.44 | 1.68 | 3.75 % | 667.034.616,56 | 44.76 | 46.44 | 43.9 |
| KCHOL | KOC HOLDING | 194.5 | 4.80 | 2.53 % | 2.675.173.584,90 | 189.70 | 194.5 | 188.3 |
| KLGYO | KILER GMYO | 5.6 | -0.08 | -1.41 % | 24.853.881,31 | 5.68 | 5.68 | 5.57 |
| KLRHO | KILER HOLDING | 119.2 | -10.40 | -8.02 % | 1.451.017.671,70 | 129.60 | 130.7 | 116.7 |
| KRGYO | KORFEZ GMYO | 2.76 | 0.00 | 0.00 % | 9.069.235,87 | 2.76 | 2.78 | 2.73 |
| KTLEV | KATILIMEVIM TAS. FIN. | 63.5 | 1.50 | 2.42 % | 3.795.425.343,90 | 62.00 | 65.55 | 60.95 |
| KZBGY | KIZILBUK GYO | 3.12 | 0.00 | 0.00 % | 29.666.347,60 | 3.12 | 3.17 | 3.08 |
| KZGYO | KUZUGRUP GMYO | 21.74 | -0.22 | -1.00 % | 15.505.875,30 | 21.96 | 22.1 | 21.54 |
| LIDFA | LIDER FAKTORING | 3.58 | -0.05 | -1.38 % | 25.936.478,31 | 3.63 | 3.68 | 3.5 |
| LRSHO | LORAS HOLDING | 3.35 | -0.01 | -0.30 % | 18.945.806,63 | 3.36 | 3.39 | 3.32 |
| LYDHO | LYDIA HOLDING | 197 | 3.70 | 1.91 % | 30.331.058,50 | 193.30 | 197 | 191.1 |
| MARKA | MARKA YATIRIM HOLDING | 35.42 | 3.22 | 10.00 % | 71.838.721,58 | 32.20 | 35.42 | 33.8 |
| METRO | METRO HOLDING | 5.47 | -0.05 | -0.91 % | 16.804.388,34 | 5.52 | 5.65 | 5.47 |
| MHRGY | MHR GMYO | 3.47 | 0.02 | 0.58 % | 4.077.206,77 | 3.45 | 3.48 | 3.38 |
| MRGYO | MARTI GMYO | 1.4 | -0.02 | -1.41 % | 64.964.943,61 | 1.42 | 1.42 | 1.39 |
| MSGYO | MISTRAL GMYO | 8.21 | -0.26 | -3.07 % | 108.936.681,60 | 8.47 | 8.97 | 8.07 |
| MZHLD | MAZHAR ZORLU HOLDING | 6.23 | 0.01 | 0.16 % | 429.532,62 | 6.22 | 6.27 | 6.14 |
| NTHOL | NET HOLDING | 41.3 | -0.70 | -1.67 % | 33.467.848,00 | 42.00 | 42.18 | 41.04 |
| NUGYO | NUROL GMYO | 9.08 | 0.03 | 0.33 % | 2.915.400,46 | 9.05 | 9.16 | 9 |
| OSMEN | OSMANLI MENKUL | 7.45 | 0.01 | 0.13 % | 7.453.024,72 | 7.44 | 7.46 | 7.32 |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 2.79 | 0.00 | 0.00 % | 6.988.097,35 | 2.79 | 2.81 | 2.78 |
| OZGYO | OZDERICI GMYO | 2.06 | 0.02 | 0.98 % | 10.363.844,02 | 2.04 | 2.11 | 2.02 |
| OZKGY | OZAK GMYO | 14.04 | 0.36 | 2.63 % | 75.571.107,99 | 13.68 | 14.36 | 13.51 |
| PAGYO | PANORA GMYO | 108 | 5.90 | 5.78 % | 13.622.387,20 | 102.10 | 108 | 101.5 |
| PAHOL | PASIFIK HOLDING | 1.48 | 0.01 | 0.68 % | 116.422.781,19 | 1.47 | 1.48 | 1.46 |
| PEKGY | PEKER GMYO | 13.24 | -0.35 | -2.58 % | 1.516.522.792,94 | 13.59 | 13.69 | 13.24 |
| POLHO | POLISAN HOLDING | 22.28 | 0.12 | 0.54 % | 28.040.445,84 | 22.16 | 22.42 | 21.96 |
| PSGYO | PASIFIK GMYO | 2.21 | 0.03 | 1.38 % | 250.665.812,23 | 2.18 | 2.21 | 2.14 |
| RALYH | RAL YATIRIM HOLDING | 139.5 | 2.70 | 1.97 % | 53.586.100,90 | 136.80 | 140.4 | 135.4 |
| RAYSG | RAY SIGORTA | 201 | -0.90 | -0.45 % | 12.691.085,00 | 201.90 | 201.4 | 198 |
| RYGYO | REYSAS GMYO | 32 | 0.44 | 1.39 % | 82.246.352,66 | 31.56 | 32 | 31.1 |
| SAHOL | SABANCI HOLDING | 92.55 | -0.65 | -0.70 % | 945.629.758,65 | 93.20 | 93.1 | 92.05 |
| SEKFK | SEKER FIN. KIR. | 10.29 | 0.09 | 0.88 % | 4.496.196,54 | 10.20 | 10.5 | 10.03 |
| SISE | SISE CAM | 44.26 | 0.44 | 1.00 % | 3.352.066.694,72 | 43.82 | 47.08 | 43.46 |
| SKBNK | SEKERBANK | 10.64 | -0.19 | -1.75 % | 110.089.745,90 | 10.83 | 10.82 | 10.62 |
| SKYMD | SEKER YATIRIM | 12 | -0.04 | -0.33 % | 8.370.635,23 | 12.04 | 12.29 | 11.89 |
| SMRVA | SUMER VARLIK YONETIM | 60.55 | -0.35 | -0.57 % | 57.851.739,70 | 60.90 | 60.6 | 59.1 |
| SNGYO | SINPAS GMYO | 3.86 | -0.03 | -0.77 % | 36.052.729,70 | 3.89 | 3.92 | 3.82 |
| SRVGY | SERVET GMYO | 3.31 | 0.02 | 0.61 % | 48.126.219,58 | 3.29 | 3.37 | 3.26 |
| SURGY | SUR TATIL EVLERI GMYO | 57 | -0.60 | -1.04 % | 54.258.560,40 | 57.60 | 57.6 | 56.35 |
| TAVHL | TAV HAVALIMANLARI | 286 | -6.50 | -2.22 % | 143.094.612,00 | 292.50 | 291.75 | 286 |
| TDGYO | TREND GMYO | 18.1 | 0.05 | 0.28 % | 2.338.261,28 | 18.05 | 18.24 | 17.86 |
| TEHOL | TERA YATIRIM TEK. HOL. | 16.58 | -0.52 | -3.04 % | 1.992.430.949,04 | 17.10 | 17.44 | 16.58 |
| TKFEN | TEKFEN HOLDING | 79.45 | -1.35 | -1.67 % | 128.505.498,90 | 80.80 | 81.3 | 78.9 |
| TRCAS | TURCAS HOLDING | 40.8 | -0.96 | -2.30 % | 57.375.555,06 | 41.76 | 42.1 | 40.28 |
| TRGYO | TORUNLAR GMYO | 84.25 | -1.40 | -1.63 % | 40.176.124,50 | 85.65 | 85.4 | 84.25 |
| TRHOL | TERA FINANSAL YAT. HOL. | 819 | 9.00 | 1.11 % | 49.827.189,00 | 810.00 | 831 | 808.5 |
| TSGYO | TSKB GMYO | 6.77 | -0.13 | -1.88 % | 5.358.906,40 | 6.90 | 6.99 | 6.58 |
| TSKB | T.S.K.B. | 12.38 | 0.00 | 0.00 % | 67.609.705,76 | 12.38 | 12.68 | 12.23 |
| TURSG | TURKIYE SIGORTA | 13.54 | -0.09 | -0.66 % | 208.497.647,80 | 13.63 | 13.79 | 13.03 |
| UFUK | UFUK YATIRIM | 1632 | 106.00 | 6.95 % | 42.454.850,00 | 1526.00 | 1671 | 1527 |
| VAKBN | VAKIFLAR BANKASI | 32.28 | -0.16 | -0.49 % | 208.104.665,10 | 32.44 | 32.28 | 31.82 |
| VAKFA | VAKIF FAKTORING | 12.53 | 0.26 | 2.12 % | 131.536.105,18 | 12.27 | 12.91 | 12.13 |
| VAKFN | VAKIF FIN. KIR. | 1.87 | 0.00 | 0.00 % | 31.151.616,43 | 1.87 | 1.88 | 1.85 |
| VERTU | VERUSATURK GIRISIM | 39.24 | 0.60 | 1.55 % | 46.428.811,62 | 38.64 | 41 | 38.42 |
| VERUS | VERUSA HOLDING | 396 | 36.00 | 10.00 % | 46.302.804,75 | 360.00 | 396 | 358 |
| VKGYO | VAKIF GMYO | 2.72 | -0.02 | -0.73 % | 9.177.705,28 | 2.74 | 2.74 | 2.71 |
| VRGYO | VERA KONSEPT GMYO | 2.27 | 0.01 | 0.44 % | 6.121.467,88 | 2.26 | 2.27 | 2.23 |
| YESIL | YESIL YATIRIM HOLDING | 1.46 | -0.16 | -9.88 % | 88.396.187,88 | 1.62 | 1.58 | 1.46 |
| YGGYO | YENI GIMAT GMYO | 214 | 9.00 | 4.39 % | 98.427.962,10 | 205.00 | 214 | 200.7 |
| YKBNK | YAPI VE KREDI BANK. | 34.78 | -0.66 | -1.86 % | 1.827.986.558,30 | 35.44 | 35.34 | 34.78 |
| ZERGY | ZERAY GMYO | 22.9 | 1.00 | 4.57 % | 63.136.157,70 | 21.90 | 22.9 | 21.78 |
| ZRGYO | ZIRAAT GMYO | 20.46 | -1.18 | -5.45 % | 30.768.126,02 | 21.64 | 21.84 | 20.46 |
Borsa İstanbul Endeksleri
...
...
...
...
...