XUMAL BIST MALİ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
18098.35
En Düşük
17096.93
En Yüksek
18193.37
Önceki Kapanış
17414.19
Hacim(TL)
132,962,100,000

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 10.06 0.64 6.79 % 185.488.255,68 9.42 10.06 9.09
ADGYO ADRA GMYO 57.6 4.40 8.27 % 112.962.574,20 53.20 58.5 50
AGESA AGESA HAYAT EMEKLILIK 235 6.80 2.98 % 75.745.299,20 228.20 235 221
AGHOL ANADOLU GRUBU HOLDING 34.14 1.92 5.96 % 131.646.803,40 32.22 34.56 31.92
AGYO ATAKULE GMYO 8.8 0.20 2.33 % 7.237.598,00 8.60 9.05 8.08
AHSGY AHES GMYO 19.62 1.20 6.51 % 42.312.568,90 18.42 19.78 18.4
AKBNK AKBANK 63.6 1.40 2.25 % 25.590.719.103,00 62.20 64.45 60.65
AKFGY AKFEN GMYO 2.74 0.10 3.79 % 101.577.058,44 2.64 2.75 2.62
AKGRT AKSIGORTA 7.17 0.22 3.17 % 82.510.306,59 6.95 7.2 6.93
AKMGY AKMERKEZ GMYO 250.5 2.60 1.05 % 14.964.281,15 247.90 252.75 242
AKSGY AKIS GMYO 9.18 0.30 3.38 % 72.744.735,63 8.88 9.18 8.6
AKYHO AKDENIZ YATIRIM HOLDING 2.69 0.20 8.03 % 5.799.519,19 2.49 2.73 2.37
ALARK ALARKO HOLDING 96.3 5.60 6.17 % 693.075.295,25 90.70 96.7 88
ALBRK ALBARAKA TURK 7.95 0.25 3.25 % 736.253.089,15 7.70 7.99 7.47
ALGYO ALARKO GMYO 6.86 0.20 3.00 % 1.572.993.970,00 6.66 6.87 6
ANHYT ANADOLU HAYAT EMEK. 107 7.00 7.00 % 195.071.703,55 100.00 107 98.9
ANSGR ANADOLU SIGORTA 28.22 1.38 5.14 % 233.316.683,50 26.84 28.42 26.2
ARSAN ARSAN HOLDING 3.39 0.13 3.99 % 114.802.759,45 3.26 3.41 3.2
ASGYO ASCE GMYO 11.6 0.22 1.93 % 112.080.769,20 11.38 11.66 11.22
ATAGY ATA GMYO 12.27 0.12 0.99 % 2.560.528,87 12.15 12.36 11.68
AVGYO AVRASYA GMYO 11.68 0.36 3.18 % 8.674.166,76 11.32 11.94 11
AVHOL AVRUPA YATIRIM HOLDING 38.58 1.98 5.41 % 45.853.471,84 36.60 38.66 35.38
AVPGY AVRUPAKENT GMYO 61.2 1.50 2.51 % 129.626.760,85 59.70 61.9 55
BASGZ BASKENT DOGALGAZ GMYO 47.8 1.46 3.15 % 35.064.076,06 46.34 48 45.36
BEGYO BATI EGE GMYO 4.13 0.11 2.74 % 37.348.331,60 4.02 4.17 4
BERA BERA HOLDING 16.63 1.21 7.85 % 199.408.857,19 15.42 16.7 15.27
BINHO 1000 YATIRIMLAR HOL. 9.06 0.58 6.84 % 220.401.294,69 8.48 9.15 8.5
BRYAT BORUSAN YAT. PAZ. 1940 71.00 3.80 % 189.396.683,00 1869.00 1955 1800
BULGS BULLS GSYO 40 2.50 6.67 % 253.380.937,68 37.50 40.24 37.5
COSMO COSMOS YAT. HOLDING 181 4.70 2.67 % 8.340.146,20 176.30 184.9 160.4
CRDFA CREDITWEST FAKTORING 35.72 0.80 2.29 % 66.741.611,36 34.92 36.4 33.3
DENGE DENGE HOLDING 2.27 0.06 2.71 % 49.399.650,99 2.21 2.3 2.13
DERHL DERLUKS YATIRIM HOLDING 14.14 0.55 4.05 % 60.223.432,00 13.59 14.26 13.5
DGGYO DOGUS GMYO 33.2 1.24 3.88 % 4.155.141,16 31.96 33.56 31.28
DOHOL DOGAN HOLDING 23.54 2.00 9.29 % 334.908.332,58 21.54 23.62 21
DSTKF DESTEK FINANS FAKTORING 1987 127.00 6.83 % 2.259.459.180,00 1860.00 1994 1704
DUNYH DUNYA HOLDING 132.9 -14.70 -9.96 % 49.367.432,70 147.60 132.9 132.9
DZGYO DENIZ GMYO 7.97 0.14 1.79 % 34.674.436,64 7.83 8.07 7.75
ECILC ECZACIBASI ILAC 82.05 5.40 7.05 % 560.505.318,65 76.65 82.35 75.1
ECZYT ECZACIBASI YATIRIM 355 27.50 8.40 % 166.963.601,00 327.50 360.25 325.5
EGEGY EGEYAPI AVRUPA GMYO 29.9 1.90 6.79 % 61.358.978,34 28.00 29.96 28
EKGYO EMLAK KONUT GMYO 19.29 0.88 4.78 % 3.692.630.364,59 18.41 19.54 18.03
EYGYO EYG GMYO 2.57 0.07 2.80 % 50.538.526,95 2.50 2.6 2.47
FZLGY FUZUL GMYO 13.33 0.56 4.39 % 452.666.404,06 12.77 13.57 12.35
GARAN GARANTI BANKASI 122.3 2.30 1.92 % 7.284.057.401,40 120.00 123.5 116.9
GARFA GARANTI FAKTORING 29.14 1.28 4.59 % 51.625.858,78 27.86 29.34 27.78
GEDIK GEDIK Y. MEN. DEG. 6.12 -0.10 -1.61 % 273.445.537,25 6.22 6.42 5.9
GLBMD GLOBAL MEN. DEG. 12.05 0.21 1.77 % 3.640.016,84 11.84 12.1 11.21
GLCVY GELECEK VARLIK YONETIMI 58.75 4.25 7.80 % 82.681.573,60 54.50 59.05 53.6
GLRYH GULER YAT. HOLDING 3.5 0.12 3.55 % 53.231.439,51 3.38 3.53 3.18
GLYHO GLOBAL YAT. HOLDING 14.93 1.35 9.94 % 254.895.823,68 13.58 14.93 13.47
GOZDE GOZDE GIRISIM 18.6 0.48 2.65 % 40.902.131,73 18.12 19.05 18.1
GRTHO GRAINTURK HOLDING 213.4 9.90 4.86 % 192.284.468,60 203.50 217 202.3
GSDHO GSD HOLDING 5.13 0.03 0.59 % 214.223.504,08 5.10 5.2 4.9
HALKB T. HALK BANKASI 38.08 3.06 8.74 % 2.699.058.294,64 35.02 38.52 34.94
HDFGS HEDEF GIRISIM 2.75 0.14 5.36 % 160.840.289,99 2.61 2.8 2.56
HLGYO HALK GMYO 5.77 0.27 4.91 % 261.324.911,93 5.50 5.77 5.42
HUBVC HUB GIRISIM 3.31 0.03 0.91 % 9.303.108,62 3.28 3.42 2.98
ICBCT ICBC TURKEY BANK 23.22 2.10 9.94 % 54.258.693,12 21.12 23.22 22
ICUGS ICU GIRISIM 6.26 0.54 9.44 % 53.486.844,27 5.72 6.27 5.63
IDGYO IDEALIST GMYO 3.75 0.21 5.93 % 7.549.990,93 3.54 3.89 3.3
IEYHO ISIKLAR ENERJI YAPI HOL. 113.6 3.50 3.18 % 856.260.949,40 110.10 114.9 113
IHLAS IHLAS HOLDING 2.01 0.08 4.15 % 58.074.312,18 1.93 2.03 1.9
IHYAY IHLAS YAYIN HOLDING 1.7 0.05 3.03 % 11.357.598,24 1.65 1.71 1.64
INFO INFO YATIRIM 3.61 0.18 5.25 % 96.030.921,37 3.43 3.67 3.34
INVEO INVEO YATIRIM HOLDING 7.89 0.34 4.50 % 100.678.524,87 7.55 8 7.18
INVES INVESTCO HOLDING 610 20.00 3.39 % 153.930.421,00 590.00 612 589
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 0 0
ISBTR IS BANKASI (B) 409000 7,500.00 1.87 % 3.277.750,00 401500.00 410000 409000
ISCTR IS BANKASI (C) 13.2 0.50 3.94 % 10.387.123.889,46 12.70 13.37 12.25
ISFIN IS FIN.KIR. 19.24 0.54 2.89 % 95.579.962,36 18.70 19.25 17.95
ISGSY IS GIRISIM 109.1 5.30 5.11 % 149.502.060,90 103.80 109.1 100.5
ISGYO IS GMYO 20.5 0.10 0.49 % 161.150.914,11 20.40 22.44 19.83
ISMEN IS Y. MEN. DEG. 38.16 0.98 2.64 % 790.492.382,48 37.18 38.22 36.92
KCHOL KOC HOLDING 190.2 6.90 3.76 % 6.053.448.759,50 183.30 192.1 179
KLGYO KILER GMYO 4.89 0.27 5.84 % 65.109.211,46 4.62 4.91 4.64
KLRHO KILER HOLDING 102 3.55 3.61 % 659.469.748,50 98.45 102.8 96
KRGYO KORFEZ GMYO 2.67 0.07 2.69 % 29.961.087,99 2.60 2.68 2.61
KTLEV KATILIMEVIM TAS. FIN. 114.3 0.30 0.26 % 6.475.552.279,60 114.00 118.5 108
KZBGY KIZILBUK GYO 2.93 0.10 3.53 % 219.963.109,16 2.83 2.96 2.74
KZGYO KUZUGRUP GMYO 23.9 1.34 5.94 % 54.974.041,68 22.56 24.36 22.48
LIDFA LIDER FAKTORING 2.97 0.12 4.21 % 44.182.079,83 2.85 3.04 2.8
LRSHO LORAS HOLDING 3.48 0.16 4.82 % 79.275.343,60 3.32 3.5 3.24
LXGYO LUXERA GMYO 15.77 1.00 6.77 % 440.253.708,63 14.77 15.86 14.45
LYDHO LYDIA HOLDING 187.6 10.00 5.63 % 106.774.604,80 177.60 190.3 177.6
MARKA MARKA YATIRIM HOLDING 53.1 0.05 0.09 % 124.071.119,95 53.05 56.1 52.45
METRO METRO HOLDING 7.25 0.38 5.53 % 101.545.044,68 6.87 7.29 6.82
MHRGY MHR GMYO 4.23 0.21 5.22 % 26.707.563,89 4.02 4.31 3.99
MRGYO MARTI GMYO 1.51 0.10 7.09 % 182.816.165,67 1.41 1.53 1.36
MSGYO MISTRAL GMYO 5.84 0.13 2.28 % 18.356.258,02 5.71 5.9 5.55
MZHLD MAZHAR ZORLU HOLDING 6.08 0.16 2.70 % 2.494.918,48 5.92 6.18 5.91
NTHOL NET HOLDING 37.6 1.62 4.50 % 88.663.743,70 35.98 37.6 35.12
NUGYO NUROL GMYO 8.94 0.39 4.56 % 22.422.708,56 8.55 9.04 8.55
OSMEN OSMANLI MENKUL 7.36 0.26 3.66 % 20.693.260,42 7.10 7.49 7
OSTIM OSTIM ENDUSTRIYEL YAT 2.64 0.08 3.13 % 38.823.901,48 2.56 2.65 2.51
OZGYO OZDERICI GMYO 2.2 0.13 6.28 % 95.687.604,68 2.07 2.2 2.09
OZKGY OZAK GMYO 12.42 0.26 2.14 % 81.050.955,87 12.16 12.5 12.09
PAGYO PANORA GMYO 125.3 1.30 1.05 % 25.863.150,70 124.00 127.5 123.1
PAHOL PASIFIK HOLDING 1.58 0.10 6.76 % 569.368.442,91 1.48 1.58 1.49
PEKGY PEKER GMYO 12.63 0.46 3.78 % 3.300.738.405,30 12.17 13.08 12.05
POLHO POLISAN HOLDING 19.72 1.05 5.62 % 102.567.284,83 18.67 19.75 17.5
PSGYO PASIFIK GMYO 3.02 0.17 5.96 % 884.697.042,41 2.85 3.13 2.8
RALYH RAL YATIRIM HOLDING 247 17.00 7.39 % 509.467.325,95 230.00 251.75 208.4
RAYSG RAY SIGORTA 183.7 6.00 3.38 % 39.686.542,10 177.70 184.2 174
RYGYO REYSAS GMYO 29.74 0.74 2.55 % 67.738.259,78 29.00 30.1 28.04
SAHOL SABANCI HOLDING 89.15 1.90 2.18 % 6.942.287.660,80 87.25 90.35 85.1
SEKFK SEKER FIN. KIR. 10.4 -0.19 -1.79 % 16.059.038,62 10.59 10.83 9.54
SISE SISE CAM 45.24 2.34 5.45 % 4.525.703.470,86 42.90 45.52 42.14
SKBNK SEKERBANK 13.54 0.85 6.70 % 642.612.465,66 12.69 13.7 12.68
SKYMD SEKER YATIRIM 12.72 0.20 1.60 % 70.468.163,55 12.52 13.06 12.2
SMRVA SUMER VARLIK YONETIM 16.18 0.69 4.45 % 445.987.299,73 15.49 16.37 14.94
SNGYO SINPAS GMYO 3.51 0.08 2.33 % 261.468.716,79 3.43 3.53 3.32
SRVGY SERVET GMYO 2.96 0.09 3.14 % 107.983.906,77 2.87 2.98 2.85
SURGY SUR TATIL EVLERI GMYO 66 3.65 5.85 % 333.044.255,75 62.35 66.55 61.6
SVGYO SAVUR GMYO 18.85 1.58 9.15 % 765.320.054,08 17.27 18.95 16.83
TAVHL TAV HAVALIMANLARI 252 7.20 2.94 % 1.663.031.042,55 244.80 258.25 240.2
TDGYO TREND GMYO 13.98 0.75 5.67 % 8.991.500,43 13.23 14.48 12.21
TEHOL TERA YATIRIM TEK. HOL. 28.06 1.42 5.33 % 2.919.648.971,66 26.64 28.32 25.16
TKFEN TEKFEN HOLDING 126.2 7.80 6.59 % 630.496.539,70 118.40 127.1 118
TRCAS TURCAS HOLDING 45.48 1.76 4.03 % 62.083.241,16 43.72 45.48 43.4
TRGYO TORUNLAR GMYO 94 2.40 2.62 % 392.037.127,95 91.60 94 88.5
TRHOL TERA FINANSAL YAT. HOL. 1504 64.00 4.44 % 121.577.946,00 1440.00 1538 1355
TSGYO TSKB GMYO 6.36 0.10 1.60 % 15.999.658,57 6.26 6.44 6.06
TSKB T.S.K.B. 11.17 -0.10 -0.89 % 1.908.674.913,32 11.27 11.27 10.94
TURSG TURKIYE SIGORTA 13.07 0.96 7.93 % 1.156.059.252,34 12.11 13.11 12.14
UFUK UFUK YATIRIM 1412 128.00 9.97 % 47.123.998,00 1284.00 1412 1254
VAKBN VAKIFLAR BANKASI 30 0.26 0.87 % 3.662.263.652,00 29.74 30.44 28.68
VAKFA VAKIF FAKTORING 12.25 0.65 5.60 % 193.203.191,62 11.60 12.3 11.26
VAKFN VAKIF FIN. KIR. 1.68 0.07 4.35 % 347.804.358,48 1.61 1.7 1.58
VERTU VERUSATURK GIRISIM 38.64 1.38 3.70 % 42.089.921,42 37.26 40.24 35.02
VERUS VERUSA HOLDING 586 13.00 2.27 % 38.218.799,00 573.00 600 571
VKGYO VAKIF GMYO 2.69 0.09 3.46 % 75.951.545,75 2.60 2.69 2.57
VRGYO VERA KONSEPT GMYO 2.15 0.07 3.37 % 141.375.829,57 2.08 2.16 2.07
YESIL YESIL YATIRIM HOLDING 1.49 0.03 2.05 % 42.282.529,66 1.46 1.51 1.38
YGGYO YENI GIMAT GMYO 230.9 2.30 1.01 % 62.441.008,00 228.60 233.8 224.6
YKBNK YAPI VE KREDI BANK. 32.86 0.74 2.30 % 14.697.159.165,38 32.12 33.34 30.42
ZERGY ZERAY GMYO 14.76 -0.05 -0.34 % 538.860.155,55 14.81 15.24 13.52
ZRGYO ZIRAAT GMYO 17.86 0.45 2.58 % 33.543.093,01 17.41 18.05 16.78
Borsa İstanbul Endeksleri
...
...
...
...
...