XUMAL BIST MALİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
13420.44
En Düşük
13295.55
En Yüksek
13479.73
Önceki Kapanış
13212.68
Hacim(TL)
11,555,700,000
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 | 3.3 | 0.25 | 8.20 % | 8.874.102,02 | 3.05 | 3.35 | 3.05 |
| AAGYO | AGAOGLU GMYO | 7.65 | 0.19 | 2.55 % | 13.966.727,27 | 7.46 | 7.69 | 7.49 |
| ADGYO | ADRA GMYO | 42.88 | 1.30 | 3.13 % | 3.552.116,68 | 41.58 | 42.88 | 41.4 |
| AGESA | AGESA HAYAT EMEKLILIK | 214.5 | 3.80 | 1.80 % | 12.670.078,20 | 210.70 | 217.5 | 211.6 |
| AGHOL | ANADOLU GRUBU HOLDING | 28.2 | -0.30 | -1.05 % | 29.085.574,30 | 28.50 | 28.68 | 28.02 |
| AGYO | ATAKULE GMYO | 6.16 | 0.06 | 0.98 % | 50.917,25 | 6.10 | 6.16 | 5.99 |
| AHSGY | AHES GMYO | 6.25 | 0.56 | 9.84 % | 7.285.775,42 | 5.69 | 6.25 | 5.7 |
| AKBNK | AKBANK | 67.3 | 1.10 | 1.66 % | 1.875.844.064,45 | 66.20 | 67.75 | 66.25 |
| AKFGY | AKFEN GMYO | 2.38 | 0.05 | 2.15 % | 1.898.270,31 | 2.33 | 2.39 | 2.33 |
| AKGRT | AKSIGORTA | 4.87 | 0.04 | 0.83 % | 6.972.555,12 | 4.83 | 4.88 | 4.82 |
| AKMGY | AKMERKEZ GMYO | 194.5 | 3.60 | 1.89 % | 306.587,70 | 190.90 | 196 | 190.3 |
| AKSGY | AKIS GMYO | 9.03 | -0.01 | -0.11 % | 1.218.052,49 | 9.04 | 9.09 | 9.01 |
| AKYHO | AKDENIZ YATIRIM HOLDING | 1.47 | 0.05 | 3.52 % | 140.932,16 | 1.42 | 1.47 | 1.42 |
| ALARK | ALARKO HOLDING | 101.3 | 1.30 | 1.30 % | 42.263.201,65 | 100.00 | 101.6 | 99.85 |
| ALBRK | ALBARAKA TURK | 8.48 | -0.05 | -0.59 % | 19.600.755,65 | 8.53 | 8.61 | 8.48 |
| ALGYO | ALARKO GMYO | 2.76 | 0.05 | 1.85 % | 6.157.804,93 | 2.71 | 2.79 | 2.69 |
| ANHYT | ANADOLU HAYAT EMEK. | 94.4 | 0.35 | 0.37 % | 10.969.341,50 | 94.05 | 95.55 | 93.75 |
| ANSGR | ANADOLU SIGORTA | 22.94 | 0.24 | 1.06 % | 10.595.495,84 | 22.70 | 23.06 | 22.74 |
| ARSAN | ARSAN HOLDING | 3.32 | 0.07 | 2.15 % | 8.978.930,59 | 3.25 | 3.33 | 3.25 |
| ASGYO | ASCE GMYO | 9.43 | 0.13 | 1.40 % | 4.166.166,13 | 9.30 | 9.46 | 9.31 |
| ATAGY | ATA GMYO | 7.13 | 0.11 | 1.57 % | 210.909,08 | 7.02 | 7.26 | 6.96 |
| AVGYO | AVRASYA GMYO | 14.69 | 0.18 | 1.24 % | 772.247,21 | 14.51 | 14.9 | 14.24 |
| AVHOL | AVRUPA YATIRIM HOLDING | 29.74 | 1.24 | 4.35 % | 7.836.414,18 | 28.50 | 29.86 | 28.42 |
| AVPGY | AVRUPAKENT GMYO | 50.2 | 1.08 | 2.20 % | 4.498.636,63 | 49.12 | 50.25 | 48.5 |
| BASGZ | BASKENT DOGALGAZ GMYO | 37.92 | 2.72 | 7.73 % | 21.579.306,22 | 35.20 | 38.72 | 35.96 |
| BEGYO | BATI EGE GMYO | 3.08 | 0.10 | 3.36 % | 2.219.844,67 | 2.98 | 3.1 | 3.01 |
| BERA | BERA HOLDING | 10.01 | 0.22 | 2.25 % | 10.437.023,49 | 9.79 | 10.06 | 9.85 |
| BINHO | 1000 YATIRIMLAR HOL. | 3.95 | 0.31 | 8.52 % | 44.204.961,48 | 3.64 | 3.95 | 3.71 |
| BKRGY | BAKIRCI GMYO | 4.23 | 0.15 | 3.68 % | 9.071.800,72 | 4.08 | 4.25 | 4.1 |
| BRYAT | BORUSAN YAT. PAZ. | 1334 | -1.00 | -0.07 % | 20.697.465,00 | 1335.00 | 1394 | 1330 |
| BULGS | BULLS GSYO | 5.37 | 0.48 | 9.82 % | 14.128.944,07 | 4.89 | 5.37 | 4.92 |
| COSMO | COSMOS YAT. HOLDING | 74.3 | 0.40 | 0.54 % | 566.633,40 | 73.90 | 74.5 | 72.5 |
| CRDFA | CREDITWEST FAKTORING | 7.47 | -0.58 | -7.20 % | 13.348.318,01 | 8.05 | 7.89 | 7.25 |
| DENGE | DENGE HOLDING | 1.32 | 0.05 | 3.94 % | 4.937.303,84 | 1.27 | 1.33 | 1.27 |
| DERHL | DERLUKS YATIRIM HOLDING | 1.26 | 0.03 | 2.44 % | 1.257.598,35 | 1.23 | 1.27 | 1.23 |
| DGGYO | DOGUS GMYO | 23.3 | 0.56 | 2.46 % | 419.658,80 | 22.74 | 23.34 | 22.22 |
| DOHOL | DOGAN HOLDING | 17.46 | 0.19 | 1.10 % | 17.838.725,65 | 17.27 | 17.51 | 17.29 |
| DSTKF | DESTEK FINANS FAKTORING | 68.65 | -0.20 | -0.29 % | 102.907.505,10 | 68.85 | 70 | 62.15 |
| DUNYH | DUNYA HOLDING | 11.8 | 1.07 | 9.97 % | 8.723.190,70 | 10.73 | 11.8 | 10.75 |
| DZGYO | DENIZ GMYO | 7.19 | 0.05 | 0.70 % | 3.449.800,76 | 7.14 | 7.19 | 7.11 |
| ECILC | ECZACIBASI ILAC | 49.68 | 1.60 | 3.33 % | 30.336.017,94 | 48.08 | 49.84 | 48.2 |
| ECZYT | ECZACIBASI YATIRIM | 164.2 | 3.40 | 2.11 % | 10.582.032,10 | 160.80 | 164.6 | 162 |
| EGEGY | EGEYAPI AVRUPA GMYO | 16.46 | 0.52 | 3.26 % | 7.580.976,44 | 15.94 | 16.52 | 16 |
| EKGYO | EMLAK KONUT GMYO | 18.03 | 0.54 | 3.09 % | 413.381.776,04 | 17.49 | 18.07 | 17.58 |
| EYGYO | EYG GMYO | 1.83 | 0.08 | 4.57 % | 2.863.568,82 | 1.75 | 1.85 | 1.76 |
| FZLGY | FUZUL GMYO | 5.48 | 0.40 | 7.87 % | 12.366.763,42 | 5.08 | 5.52 | 5.28 |
| GARAN | GARANTI BANKASI | 139.9 | 2.40 | 1.75 % | 1.019.325.337,60 | 137.50 | 141.9 | 137.9 |
| GARFA | GARANTI FAKTORING | 22.58 | 0.48 | 2.17 % | 3.701.490,56 | 22.10 | 23 | 22.24 |
| GEDIK | GEDIK Y. MEN. DEG. | 5.09 | 0.09 | 1.80 % | 6.967.351,73 | 5.00 | 5.1 | 5.01 |
| GLBMD | GLOBAL MEN. DEG. | 7.1 | 0.16 | 2.31 % | 200.655,96 | 6.94 | 7.12 | 7 |
| GLCVY | GELECEK VARLIK YONETIMI | 33.44 | 0.46 | 1.39 % | 2.387.705,68 | 32.98 | 33.7 | 33.1 |
| GLRYH | GULER YAT. HOLDING | 1.47 | 0.07 | 5.00 % | 1.909.563,34 | 1.40 | 1.49 | 1.4 |
| GLYHO | GLOBAL YAT. HOLDING | 16.05 | 0.09 | 0.56 % | 14.971.241,43 | 15.96 | 16.32 | 15.99 |
| GOZDE | GOZDE GIRISIM | 16.36 | 0.29 | 1.80 % | 3.112.453,83 | 16.07 | 16.45 | 16.12 |
| GRTHO | GRAINTURK HOLDING | 70.9 | 2.15 | 3.13 % | 19.937.728,50 | 68.75 | 72.3 | 69.85 |
| GSDHO | GSD HOLDING | 4.1 | 0.10 | 2.50 % | 2.369.955,17 | 4.00 | 4.11 | 4.02 |
| HALKB | T. HALK BANKASI | 40.9 | 0.54 | 1.34 % | 146.508.085,98 | 40.36 | 41.18 | 40.44 |
| HDFGS | HEDEF GIRISIM | 1.12 | 0.08 | 7.69 % | 21.330.158,68 | 1.04 | 1.12 | 1.03 |
| HLGYO | HALK GMYO | 3.74 | 0.05 | 1.36 % | 14.879.235,48 | 3.69 | 3.75 | 3.7 |
| HUBVC | HUB GIRISIM | 2.22 | 0.03 | 1.37 % | 610.204,14 | 2.19 | 2.28 | 2.09 |
| ICBCT | ICBC TURKEY BANK | 13.65 | 0.20 | 1.49 % | 1.395.161,72 | 13.45 | 13.7 | 13.38 |
| ICUGS | ICU GIRISIM | 1.21 | 0.11 | 10.00 % | 11.446.098,85 | 1.10 | 1.21 | 1.15 |
| IDGYO | IDEALIST GMYO | 1.68 | 0.09 | 5.66 % | 371.053,58 | 1.59 | 1.7 | 1.55 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 6.03 | 0.19 | 3.25 % | 39.377.620,35 | 5.84 | 6.13 | 5.6 |
| IHLAS | IHLAS HOLDING | 0.77 | 0.03 | 4.05 % | 8.095.054,28 | 0.74 | 0.77 | 0.73 |
| IHYAY | IHLAS YAYIN HOLDING | 0.81 | 0.02 | 2.53 % | 581.878,17 | 0.79 | 0.82 | 0.78 |
| INFO | INFO YATIRIM | 0.7 | 0.06 | 9.38 % | 40.421.033,74 | 0.64 | 0.7 | 0.65 |
| INVEO | INVEO YATIRIM HOLDING | 4.2 | 0.20 | 5.00 % | 1.536.273,94 | 4.00 | 4.2 | 4.07 |
| INVES | INVESTCO HOLDING | 655 | -3.00 | -0.46 % | 4.610.866,50 | 658.00 | 667 | 655 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 384002.5 | 2.50 | 0.00 % | 384.002,50 | 384000.00 | 384002.5 | 384000 |
| ISCTR | IS BANKASI (C) | 13.02 | 0.15 | 1.17 % | 1.444.874.444,84 | 12.87 | 13.12 | 12.85 |
| ISFIN | IS FIN.KIR. | 16.22 | 0.26 | 1.63 % | 4.346.254,10 | 15.96 | 16.31 | 16 |
| ISGSY | IS GIRISIM | 11.55 | 0.33 | 2.94 % | 11.030.057,78 | 11.22 | 11.66 | 11.3 |
| ISGYO | IS GMYO | 18.67 | 0.52 | 2.87 % | 4.380.775,69 | 18.15 | 18.9 | 18.21 |
| ISMEN | IS Y. MEN. DEG. | 27.32 | -0.08 | -0.29 % | 34.824.028,46 | 27.40 | 27.46 | 26.82 |
| KCHOL | KOC HOLDING | 203.6 | 0.60 | 0.30 % | 857.802.649,10 | 203.00 | 205.1 | 202.8 |
| KLGYO | KILER GMYO | 3.82 | 0.10 | 2.69 % | 3.680.803,76 | 3.72 | 3.82 | 3.74 |
| KLRHO | KILER HOLDING | 10.2 | 0.60 | 6.25 % | 33.007.382,52 | 9.60 | 10.32 | 9.63 |
| KRGYO | KORFEZ GMYO | 3.64 | -0.02 | -0.55 % | 12.015.607,71 | 3.66 | 3.76 | 3.61 |
| KTLEV | KATILIMEVIM TAS. FIN. | 4.42 | 0.40 | 9.95 % | 27.013.108,46 | 4.02 | 4.42 | 4.42 |
| KZBGY | KIZILBUK GYO | 1.18 | 0.05 | 4.42 % | 4.602.937,58 | 1.13 | 1.18 | 1.12 |
| KZGYO | KUZUGRUP GMYO | 16.3 | 0.56 | 3.56 % | 3.151.021,23 | 15.74 | 16.34 | 15.75 |
| LIDFA | LIDER FAKTORING | 1.89 | 0.06 | 3.28 % | 6.046.568,10 | 1.83 | 1.9 | 1.84 |
| LRSHO | LORAS HOLDING | 1.6 | 0.05 | 3.23 % | 2.267.563,50 | 1.55 | 1.61 | 1.55 |
| LXGYO | LUXERA GMYO | 5.89 | 0.34 | 6.13 % | 5.473.981,21 | 5.55 | 5.94 | 5.55 |
| LYDHO | LYDIA HOLDING | 20.02 | 1.82 | 10.00 % | 21.326.494,63 | 18.20 | 20.02 | 17.91 |
| METRO | METRO HOLDING | 7.73 | 0.21 | 2.79 % | 4.543.256,07 | 7.52 | 7.74 | 7.53 |
| MHRGY | MHR GMYO | 1.71 | 0.04 | 2.40 % | 2.188.371,62 | 1.67 | 1.71 | 1.67 |
| MRGYO | MARTI GMYO | 1.19 | 0.07 | 6.25 % | 21.484.235,43 | 1.12 | 1.2 | 1.13 |
| MSGYO | MISTRAL GMYO | 4.4 | 0.15 | 3.53 % | 510.030,81 | 4.25 | 4.4 | 4.3 |
| MZHLD | MAZHAR ZORLU HOLDING | 3.75 | 0.04 | 1.08 % | 179.588,36 | 3.71 | 3.76 | 3.68 |
| NTHOL | NET HOLDING | 37.02 | 0.16 | 0.43 % | 6.802.300,22 | 36.86 | 37.26 | 36.82 |
| NUGYO | NUROL GMYO | 6.06 | 0.13 | 2.19 % | 1.410.949,58 | 5.93 | 6.1 | 5.88 |
| OSMEN | OSMANLI MENKUL | 4.63 | 0.21 | 4.75 % | 849.558,75 | 4.42 | 4.63 | 4.5 |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 1.06 | 0.04 | 3.92 % | 3.308.319,42 | 1.02 | 1.06 | 1.03 |
| OZGYO | OZDERICI GMYO | 1.45 | 0.04 | 2.84 % | 2.571.719,72 | 1.41 | 1.46 | 1.34 |
| OZKGY | OZAK GMYO | 12.12 | 0.09 | 0.75 % | 5.054.198,33 | 12.03 | 12.17 | 12.06 |
| PAGYO | PANORA GMYO | 112.3 | 0.30 | 0.27 % | 976.516,50 | 112.00 | 113 | 111.2 |
| PAHOL | PASIFIK HOLDING | 0.79 | 0.05 | 6.76 % | 61.800.098,19 | 0.74 | 0.79 | 0.76 |
| PEKGY | PEKER GMYO | 0.88 | 0.08 | 10.00 % | 24.803.404,90 | 0.80 | 0.88 | 0.86 |
| POLHO | POLISAN HOLDING | 15.37 | 0.52 | 3.50 % | 1.011.891,11 | 14.85 | 15.47 | 15.15 |
| PSGYO | PASIFIK GMYO | 1.36 | 0.12 | 9.68 % | 23.672.699,89 | 1.24 | 1.36 | 1.28 |
| QUICK | QUICK SIGORTA | 42.98 | 1.74 | 4.22 % | 15.923.220,20 | 41.24 | 43.36 | 41.5 |
| RAYSG | RAY SIGORTA | 107.2 | 4.40 | 4.28 % | 2.625.103,40 | 102.80 | 108.3 | 101.8 |
| RYGYO | REYSAS GMYO | 50.8 | 1.48 | 3.00 % | 23.883.100,22 | 49.32 | 51.3 | 49.4 |
| SAHOL | SABANCI HOLDING | 86.8 | 0.60 | 0.70 % | 447.288.890,45 | 86.20 | 87.9 | 86.5 |
| SEKFK | SEKER FIN. KIR. | 2.79 | 0.08 | 2.95 % | 1.404.532,00 | 2.71 | 2.81 | 2.73 |
| SISE | SISE CAM | 35.86 | 0.26 | 0.73 % | 172.569.275,98 | 35.60 | 36.16 | 35.72 |
| SKBNK | SEKERBANK | 3.43 | 0.11 | 3.31 % | 95.756.534,90 | 3.32 | 3.49 | 3.38 |
| SKYMD | SEKER YATIRIM | 11.06 | 0.62 | 5.94 % | 8.591.411,06 | 10.44 | 11.16 | 10.48 |
| SMRVA | SUMER VARLIK YONETIM | 4.57 | 0.20 | 4.58 % | 9.649.275,20 | 4.37 | 4.67 | 4.25 |
| SNGYO | SINPAS GMYO | 2.47 | 0.10 | 4.22 % | 22.361.819,83 | 2.37 | 2.5 | 2.41 |
| SRVGY | SERVET GMYO | 1.86 | 0.06 | 3.33 % | 2.650.248,23 | 1.80 | 1.86 | 1.82 |
| SURGY | SUR TATIL EVLERI GMYO | 16.77 | 0.75 | 4.68 % | 5.675.664,61 | 16.02 | 16.95 | 16.12 |
| SVGYO | SAVUR GMYO | 2.08 | 0.15 | 7.77 % | 10.420.972,83 | 1.93 | 2.08 | 1.93 |
| TAVHL | TAV HAVALIMANLARI | 292.75 | 14.00 | 5.02 % | 490.107.410,00 | 278.75 | 294 | 282.5 |
| TDGYO | TREND GMYO | 4.4 | 0.24 | 5.77 % | 1.576.900,13 | 4.16 | 4.48 | 4.2 |
| TEHOL | TERA YATIRIM TEK. HOL. | 1.2 | -0.05 | -4.00 % | 348.112.757,78 | 1.25 | 1.3 | 1.13 |
| TKFEN | TEKFEN HOLDING | 192.1 | 1.30 | 0.68 % | 220.756.061,50 | 190.80 | 196.4 | 186.5 |
| TRCAS | TURCAS HOLDING | 40.6 | -0.68 | -1.65 % | 5.047.674,54 | 41.28 | 41.26 | 40.12 |
| TRGYO | TORUNLAR GMYO | 89.15 | -0.30 | -0.34 % | 11.862.284,60 | 89.45 | 89.75 | 88.95 |
| TSGYO | TSKB GMYO | 4.21 | 0.11 | 2.68 % | 2.500.013,85 | 4.10 | 4.23 | 4.07 |
| TSKB | T.S.K.B. | 9.9 | 0.00 | 0.00 % | 48.186.072,66 | 9.90 | 9.98 | 9.84 |
| TURSG | TURKIYE SIGORTA | 3.55 | 0.00 | 0.00 % | 238.892.432,52 | 3.55 | 3.57 | 3.42 |
| UFUK | UFUK YATIRIM | 89.25 | 6.60 | 7.99 % | 18.523.074,70 | 82.65 | 90.9 | 79 |
| VAKBN | VAKIFLAR BANKASI | 31.9 | 0.40 | 1.27 % | 209.596.801,50 | 31.50 | 32.3 | 31.42 |
| VAKFA | VAKIF FAKTORING | 9.08 | 0.18 | 2.02 % | 6.036.756,47 | 8.90 | 9.11 | 8.98 |
| VAKFN | VAKIF FIN. KIR. | 0.86 | 0.02 | 2.38 % | 10.266.151,61 | 0.84 | 0.86 | 0.84 |
| VERTU | VERUSATURK GIRISIM | 25.46 | 0.48 | 1.92 % | 1.507.091,08 | 24.98 | 25.48 | 24.82 |
| VERUS | VERUSA HOLDING | 487.5 | -9.00 | -1.81 % | 6.691.199,25 | 496.50 | 501 | 481.75 |
| VKGYO | VAKIF GMYO | 1.53 | 0.03 | 2.00 % | 11.990.548,17 | 1.50 | 1.53 | 1.5 |
| VRGYO | VERA KONSEPT GMYO | 1 | 0.05 | 5.26 % | 1.763.575,96 | 0.95 | 1.01 | 0.96 |
| YESIL | YESIL YATIRIM HOLDING | 0.78 | 0.03 | 4.00 % | 1.495.404,26 | 0.75 | 0.78 | 0.74 |
| YGGYO | YENI GIMAT GMYO | 186.5 | 3.80 | 2.08 % | 2.460.164,80 | 182.70 | 187.7 | 183 |
| YKBNK | YAPI VE KREDI BANK. | 36.5 | 0.62 | 1.73 % | 1.775.085.064,60 | 35.88 | 36.74 | 35.98 |
| ZERGY | ZERAY GMYO | 5.49 | 0.10 | 1.86 % | 23.808.407,58 | 5.39 | 5.53 | 5.34 |
| ZGYO | Z GMYO | 12.39 | 1.10 | 9.74 % | 35.178.767,29 | 11.29 | 12.41 | 11.2 |
| ZRGYO | ZIRAAT GMYO | 16.01 | 0.11 | 0.69 % | 7.123.365,36 | 15.90 | 16.12 | 15.82 |
Borsa İstanbul Endeksleri
...
...
...
...
...