XUMAL BIST MALİ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
20246.89
En Düşük
20151.78
En Yüksek
20304.68
Önceki Kapanış
19643.91
Hacim(TL)
25,120,810,000

XUMAL BIST MALİ HİSSELERİ

INDEXIST:XUMAL

BIST100 -- --%
BIST30 -- --%
USD Paritesi -- --%
Gram Altın -- --%
Gram Gümüş -- --%
Petrol -- --%
Hisse Kodu Hisse Adı Son Fiyat Değişim Değişim Yüzde % Günlük Hacim Kapanış En Yüksek En Düşük
A1CAP A1 CAPITAL YATIRIM 10.11 0.22 2.22 % 28.124.564,46 9.89 10.31 10
AAGYO AGAOGLU GMYO 17.51 0.36 2.10 % 73.613.606,40 17.15 17.56 17.4
ADGYO ADRA GMYO 54.2 0.80 1.50 % 7.853.418,20 53.40 54.55 53.8
AGESA AGESA HAYAT EMEKLILIK 252.5 2.25 0.90 % 12.953.745,00 250.25 253.25 250.25
AGHOL ANADOLU GRUBU HOLDING 34.2 0.92 2.76 % 28.800.285,16 33.28 34.32 33.94
AGYO ATAKULE GMYO 8.81 0.11 1.26 % 2.757.983,86 8.70 9.1 8.72
AHSGY AHES GMYO 19.55 0.25 1.30 % 6.946.914,16 19.30 19.66 18.8
AKBNK AKBANK 76.95 4.35 5.99 % 3.831.541.132,45 72.60 77.8 75.5
AKFGY AKFEN GMYO 2.86 0.08 2.88 % 10.836.141,49 2.78 2.86 2.83
AKGRT AKSIGORTA 7.24 0.14 1.97 % 19.721.325,58 7.10 7.28 7.16
AKMGY AKMERKEZ GMYO 262.25 5.00 1.94 % 1.933.328,00 257.25 263.75 258.25
AKSGY AKIS GMYO 9.27 0.15 1.64 % 11.032.002,13 9.12 9.3 9.18
AKYHO AKDENIZ YATIRIM HOLDING 2.63 0.03 1.15 % 836.252,95 2.60 2.65 2.61
ALARK ALARKO HOLDING 108.9 1.90 1.78 % 293.328.220,70 107.00 110.9 107
ALBRK ALBARAKA TURK 8.98 0.28 3.22 % 104.367.263,58 8.70 9.15 8.91
ALGYO ALARKO GMYO 5.94 0.19 3.30 % 96.244.304,66 5.75 6.02 5.77
ANHYT ANADOLU HAYAT EMEK. 103.4 2.80 2.78 % 37.586.524,60 100.60 104.4 101.8
ANSGR ANADOLU SIGORTA 28.56 0.64 2.29 % 20.628.401,96 27.92 28.78 28.2
ARSAN ARSAN HOLDING 3.39 0.14 4.31 % 16.361.414,70 3.25 3.4 3.29
ASGYO ASCE GMYO 11.84 0.27 2.33 % 13.861.206,60 11.57 11.88 11.75
ATAGY ATA GMYO 12.36 0.19 1.56 % 288.766,38 12.17 12.4 12.23
AVGYO AVRASYA GMYO 16 1.35 9.22 % 47.312.140,21 14.65 16.11 14.67
AVHOL AVRUPA YATIRIM HOLDING 49.54 0.44 0.90 % 32.530.468,32 49.10 49.9 48.86
AVPGY AVRUPAKENT GMYO 58.45 1.05 1.83 % 14.360.983,05 57.40 59.15 57.8
BASGZ BASKENT DOGALGAZ GMYO 50.45 1.25 2.54 % 6.036.341,72 49.20 50.65 49.66
BEGYO BATI EGE GMYO 4.19 0.11 2.70 % 6.473.191,24 4.08 4.21 4.15
BERA BERA HOLDING 18.3 1.01 5.84 % 122.310.801,64 17.29 18.54 17.9
BINHO 1000 YATIRIMLAR HOL. 9.2 0.28 3.14 % 58.461.009,34 8.92 9.21 9.05
BRYAT BORUSAN YAT. PAZ. 2022 36.00 1.81 % 39.057.257,00 1986.00 2045 2021
BULGS BULLS GSYO 40.6 0.64 1.60 % 25.082.484,10 39.96 41.08 40.58
COSMO COSMOS YAT. HOLDING 154.7 0.70 0.45 % 2.048.344,90 154.00 158.5 152.5
CRDFA CREDITWEST FAKTORING 41 -0.50 -1.20 % 46.449.451,82 41.50 41.88 40.32
DENGE DENGE HOLDING 2.47 0.22 9.78 % 43.723.681,21 2.25 2.47 2.35
DERHL DERLUKS YATIRIM HOLDING 13.49 0.24 1.81 % 13.504.961,70 13.25 13.59 13.34
DGGYO DOGUS GMYO 32.86 1.46 4.65 % 995.038,58 31.40 32.86 32
DOHOL DOGAN HOLDING 22.4 0.48 2.19 % 60.234.684,02 21.92 22.64 22.22
DSTKF DESTEK FINANS FAKTORING 2602.5 -10.00 -0.38 % 152.705.252,50 2612.50 2640 2590
DUNYH DUNYA HOLDING 108.6 2.20 2.07 % 14.123.901,60 106.40 110 107
DZGYO DENIZ GMYO 8.66 0.21 2.49 % 5.455.574,55 8.45 8.75 8.55
ECILC ECZACIBASI ILAC 83.4 3.50 4.38 % 158.356.905,65 79.90 83.6 81.2
ECZYT ECZACIBASI YATIRIM 350 10.00 2.94 % 18.680.857,25 340.00 355 345.75
EGEGY EGEYAPI AVRUPA GMYO 26.92 0.42 1.58 % 14.963.838,86 26.50 27.2 26.82
EKGYO EMLAK KONUT GMYO 20.8 0.89 4.47 % 930.635.834,68 19.91 20.94 20.56
EYGYO EYG GMYO 2.52 0.09 3.70 % 5.987.762,71 2.43 2.53 2.48
FZLGY FUZUL GMYO 18.27 0.32 1.78 % 296.636.074,83 17.95 18.68 17.87
GARAN GARANTI BANKASI 142.1 6.20 4.56 % 2.223.475.926,00 135.90 144.4 141.5
GARFA GARANTI FAKTORING 32.32 0.80 2.54 % 8.531.386,40 31.52 32.46 31.82
GEDIK GEDIK Y. MEN. DEG. 7.23 0.14 1.97 % 14.595.662,76 7.09 7.32 7.19
GLBMD GLOBAL MEN. DEG. 12.57 0.09 0.72 % 1.061.810,69 12.48 12.72 12.41
GLCVY GELECEK VARLIK YONETIMI 58.75 1.75 3.07 % 14.343.482,90 57.00 59.15 58.25
GLRYH GULER YAT. HOLDING 3.33 0.13 4.06 % 11.412.054,98 3.20 3.33 3.26
GLYHO GLOBAL YAT. HOLDING 16.33 0.19 1.18 % 27.930.577,97 16.14 16.51 16.29
GOZDE GOZDE GIRISIM 21.18 0.62 3.02 % 23.815.469,52 20.56 21.34 20.9
GRTHO GRAINTURK HOLDING 236.7 4.70 2.03 % 146.263.136,20 232.00 243.9 234
GSDHO GSD HOLDING 6.19 0.10 1.64 % 83.525.838,49 6.09 6.25 6
HALKB T. HALK BANKASI 47.4 1.84 4.04 % 925.160.665,76 45.56 47.7 47.2
HDFGS HEDEF GIRISIM 2.65 0.09 3.52 % 19.136.568,67 2.56 2.66 2.6
HLGYO HALK GMYO 6.4 0.11 1.75 % 49.798.642,81 6.29 6.43 6.37
HUBVC HUB GIRISIM 3.15 0.10 3.28 % 2.392.382,22 3.05 3.16 3.05
ICBCT ICBC TURKEY BANK 21.1 0.46 2.23 % 22.144.527,68 20.64 21.68 20.88
ICUGS ICU GIRISIM 5.41 0.28 5.46 % 86.543.922,81 5.13 5.51 5.12
IDGYO IDEALIST GMYO 4.95 -0.04 -0.80 % 2.410.908,11 4.99 5.01 4.79
IEYHO ISIKLAR ENERJI YAPI HOL. 125.6 0.10 0.08 % 220.037.576,00 125.50 127.2 123
IHLAS IHLAS HOLDING 1.26 0.05 4.13 % 63.962.789,80 1.21 1.27 1.23
IHYAY IHLAS YAYIN HOLDING 1.66 0.04 2.47 % 4.147.264,56 1.62 1.69 1.65
INFO INFO YATIRIM 4.01 0.00 0.00 % 19.722.590,57 4.01 4.15 4.01
INVEO INVEO YATIRIM HOLDING 8.13 0.14 1.75 % 8.697.219,64 7.99 8.29 8.12
INVES INVESTCO HOLDING 666 10.50 1.60 % 38.003.516,00 655.50 672 660
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 4950000 4950000
ISBTR IS BANKASI (B) 419915 0.00 0.00 % --- 419915.00 419915 419915
ISCTR IS BANKASI (C) 15.04 0.73 5.10 % 2.409.010.002,52 14.31 15.24 14.94
ISFIN IS FIN.KIR. 20.12 0.42 2.13 % 5.795.500,61 19.70 20.14 19.86
ISGSY IS GIRISIM 108.5 4.80 4.63 % 42.178.706,70 103.70 108.6 105.5
ISGYO IS GMYO 20.82 0.56 2.76 % 28.734.024,56 20.26 20.84 20.54
ISMEN IS Y. MEN. DEG. 37.46 1.28 3.54 % 150.160.764,80 36.18 37.68 37.22
KCHOL KOC HOLDING 195.4 7.90 4.21 % 1.182.753.351,90 187.50 196.5 194.3
KLGYO KILER GMYO 5.14 0.19 3.84 % 27.532.077,18 4.95 5.17 5.04
KLRHO KILER HOLDING 95.7 2.20 2.35 % 71.267.703,70 93.50 97 95.5
KRGYO KORFEZ GMYO 2.92 0.04 1.39 % 13.807.637,76 2.88 2.96 2.91
KTLEV KATILIMEVIM TAS. FIN. 175.7 3.30 1.91 % 1.580.320.624,70 172.40 178.2 171.8
KZBGY KIZILBUK GYO 3.31 0.07 2.16 % 50.742.529,16 3.24 3.32 3.27
KZGYO KUZUGRUP GMYO 24 0.54 2.30 % 12.728.961,30 23.46 24.02 23.78
LIDFA LIDER FAKTORING 2.91 0.08 2.83 % 7.635.088,01 2.83 2.91 2.87
LRSHO LORAS HOLDING 3.49 0.09 2.65 % 10.949.096,75 3.40 3.52 3.43
LXGYO LUXERA GMYO 18.83 0.58 3.18 % 235.261.117,14 18.25 19.08 18.48
LYDHO LYDIA HOLDING 182.2 2.60 1.45 % 13.389.766,70 179.60 183.7 181.1
MARKA MARKA YATIRIM HOLDING 72.15 1.35 1.91 % 10.691.355,55 70.80 73.8 71.05
METRO METRO HOLDING 9.14 0.34 3.86 % 33.297.547,65 8.80 9.23 8.73
MHRGY MHR GMYO 4.28 0.11 2.64 % 3.112.775,66 4.17 4.29 4.22
MRGYO MARTI GMYO 1.64 0.05 3.14 % 24.677.563,55 1.59 1.65 1.62
MSGYO MISTRAL GMYO 6.27 0.17 2.79 % 3.477.413,88 6.10 6.28 6.19
MZHLD MAZHAR ZORLU HOLDING 5.96 0.06 1.02 % 710.913,34 5.90 6 5.9
NTHOL NET HOLDING 40.46 1.46 3.74 % 46.910.355,86 39.00 40.72 39.8
NUGYO NUROL GMYO 10.39 0.21 2.06 % 3.592.902,43 10.18 10.52 10.35
OSMEN OSMANLI MENKUL 7.5 0.16 2.18 % 2.862.387,05 7.34 7.56 7.4
OSTIM OSTIM ENDUSTRIYEL YAT 2.8 0.05 1.82 % 30.983.460,43 2.75 2.82 2.76
OZGYO OZDERICI GMYO 2.16 0.05 2.37 % 8.827.703,80 2.11 2.19 2.13
OZKGY OZAK GMYO 14.61 0.36 2.53 % 16.191.775,06 14.25 14.65 14.42
PAGYO PANORA GMYO 134.4 2.10 1.59 % 2.711.150,20 132.30 135.9 132.5
PAHOL PASIFIK HOLDING 1.67 0.02 1.21 % 173.782.842,10 1.65 1.7 1.66
PEKGY PEKER GMYO 12.96 0.15 1.17 % 225.118.358,88 12.81 13.11 12.87
POLHO POLISAN HOLDING 20.9 0.56 2.75 % 13.754.198,76 20.34 20.9 20.62
PSGYO PASIFIK GMYO 3.28 0.03 0.92 % 151.421.084,93 3.25 3.32 3.26
RALYH RAL YATIRIM HOLDING 213 1.50 0.71 % 108.748.529,10 211.50 221.5 212.3
RAYSG RAY SIGORTA 200.3 3.20 1.62 % 17.075.398,30 197.10 201.9 198.3
RYGYO REYSAS GMYO 33.78 1.14 3.49 % 33.418.813,70 32.64 33.84 33.22
SAHOL SABANCI HOLDING 100.1 4.15 4.33 % 1.010.331.663,75 95.95 100.6 99.1
SEKFK SEKER FIN. KIR. 10.43 0.12 1.16 % 964.514,21 10.31 10.49 10.2
SISE SISE CAM 46.14 1.38 3.08 % 594.684.711,50 44.76 46.68 45.96
SKBNK SEKERBANK 14.37 0.42 3.01 % 112.952.803,42 13.95 14.53 14.2
SKYMD SEKER YATIRIM 13.66 0.23 1.71 % 7.288.501,64 13.43 13.74 13.58
SMRVA SUMER VARLIK YONETIM 15.37 -0.04 -0.26 % 257.350.911,41 15.41 15.98 15.11
SNGYO SINPAS GMYO 3.79 0.15 4.12 % 19.949.993,33 3.64 3.8 3.74
SRVGY SERVET GMYO 3.14 0.06 1.95 % 19.232.206,53 3.08 3.18 3.12
SURGY SUR TATIL EVLERI GMYO 76.25 1.50 2.01 % 72.479.650,95 74.75 77.8 76.05
SVGYO SAVUR GMYO 21.42 0.78 3.78 % 258.674.200,62 20.64 21.68 21.02
TAVHL TAV HAVALIMANLARI 288 13.00 4.73 % 642.502.045,50 275.00 295.5 284.5
TDGYO TREND GMYO 15.06 0.05 0.33 % 2.520.152,80 15.01 15.3 15.01
TEHOL TERA YATIRIM TEK. HOL. 32.64 0.24 0.74 % 221.386.626,28 32.40 32.84 32.62
TKFEN TEKFEN HOLDING 141.4 2.40 1.73 % 258.989.734,80 139.00 142.5 139
TRCAS TURCAS HOLDING 42.82 1.14 2.74 % 20.727.398,60 41.68 43.18 41.8
TRGYO TORUNLAR GMYO 100.5 2.15 2.19 % 84.095.098,00 98.35 101 99.6
TRHOL TERA FINANSAL YAT. HOL. 1682 -7.00 -0.41 % 36.921.506,00 1689.00 1705 1657
TSGYO TSKB GMYO 6.86 0.12 1.78 % 7.510.192,66 6.74 6.93 6.8
TSKB T.S.K.B. 12.22 0.42 3.56 % 69.823.832,62 11.80 12.35 12.16
TURSG TURKIYE SIGORTA 6.53 0.08 1.24 % 94.725.894,44 6.45 6.64 6.5
UFUK UFUK YATIRIM 1368 68.00 5.23 % 22.778.476,00 1300.00 1376 1300
VAKBN VAKIFLAR BANKASI 34.06 1.44 4.41 % 594.742.082,58 32.62 34.5 33.38
VAKFA VAKIF FAKTORING 12.87 0.27 2.14 % 68.203.219,69 12.60 12.93 12.8
VAKFN VAKIF FIN. KIR. 1.74 0.04 2.35 % 28.043.906,49 1.70 1.76 1.73
VERTU VERUSATURK GIRISIM 41.36 1.36 3.40 % 34.468.315,90 40.00 42.5 40.16
VERUS VERUSA HOLDING 627.5 9.50 1.54 % 28.750.878,50 618.00 667.5 622
VKGYO VAKIF GMYO 2.79 0.06 2.20 % 40.580.077,50 2.73 2.83 2.76
VRGYO VERA KONSEPT GMYO 2.12 0.07 3.41 % 14.282.767,27 2.05 2.13 2.08
YESIL YESIL YATIRIM HOLDING 1.43 0.02 1.42 % 6.741.378,86 1.41 1.45 1.43
YGGYO YENI GIMAT GMYO 225.3 7.60 3.49 % 10.354.256,50 217.70 226.2 218
YKBNK YAPI VE KREDI BANK. 40.58 2.48 6.51 % 2.078.334.999,80 38.10 40.88 40.08
ZERGY ZERAY GMYO 14.97 1.01 7.23 % 71.073.639,69 13.96 15 14.15
ZRGYO ZIRAAT GMYO 17.23 0.63 3.80 % 54.505.147,97 16.60 17.29 16.72
Borsa İstanbul Endeksleri
...
...
...
...
...