XUMAL BIST MALİ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
19016.77
En Düşük
18871.33
En Yüksek
19016.77
Önceki Kapanış
18940.98
Hacim(TL)
48,458,450,000

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 14.64 -0.18 -1.21 % 114.456.676,91 14.82 14.85 14.5
ADGYO ADRA GMYO 58.9 0.90 1.55 % 68.846.518,20 58.00 60.2 57.9
AGESA AGESA HAYAT EMEKLILIK 232 1.50 0.65 % 22.633.629,20 230.50 232.6 229.1
AGHOL ANADOLU GRUBU HOLDING 29.02 -0.26 -0.89 % 71.094.425,92 29.28 29.24 28.76
AGYO ATAKULE GMYO 8.6 -0.11 -1.26 % 2.076.797,40 8.71 8.7 8.37
AHSGY AHES GMYO 18.01 -0.13 -0.72 % 28.478.068,01 18.14 18.55 17.9
AKBNK AKBANK 75.35 -0.40 -0.53 % 4.849.716.517,05 75.75 76.05 74.4
AKFGY AKFEN GMYO 2.83 -0.01 -0.35 % 22.670.894,89 2.84 2.85 2.8
AKGRT AKSIGORTA 7.38 0.06 0.82 % 47.672.378,76 7.32 7.42 7.3
AKMGY AKMERKEZ GMYO 311.5 3.75 1.22 % 41.809.843,75 307.75 321.25 306
AKSGY AKIS GMYO 9.14 -0.07 -0.76 % 11.419.237,76 9.21 9.22 9.11
AKYHO AKDENIZ YATIRIM HOLDING 2.58 -0.03 -1.15 % 3.991.836,14 2.61 2.62 2.55
ALARK ALARKO HOLDING 91 0.05 0.05 % 249.913.792,85 90.95 91.35 90.15
ALBRK ALBARAKA TURK 8.76 0.04 0.46 % 79.773.140,50 8.72 8.76 8.6
ALGYO ALARKO GMYO 5.14 -0.08 -1.53 % 133.827.930,72 5.22 5.33 5.06
ANHYT ANADOLU HAYAT EMEK. 111.3 -0.70 -0.62 % 47.282.112,00 112.00 112.6 110.3
ANSGR ANADOLU SIGORTA 26.4 -0.10 -0.38 % 70.330.604,72 26.50 26.7 26.24
ARSAN ARSAN HOLDING 3.64 -0.02 -0.55 % 31.565.494,89 3.66 3.68 3.6
ASGYO ASCE GMYO 10.74 0.05 0.47 % 17.060.333,39 10.69 10.76 10.66
ATAGY ATA GMYO 12.19 -0.05 -0.41 % 1.028.319,56 12.24 12.33 12.17
AVGYO AVRASYA GMYO 11.99 0.06 0.50 % 11.993.186,86 11.93 12.09 11.8
AVHOL AVRUPA YATIRIM HOLDING 36.26 -0.26 -0.71 % 11.970.515,80 36.52 36.98 36.12
AVPGY AVRUPAKENT GMYO 51.9 -0.25 -0.48 % 32.919.713,05 52.15 52.1 51.3
BASGZ BASKENT DOGALGAZ GMYO 52.05 -0.65 -1.23 % 23.674.320,10 52.70 53 51.1
BEGYO BATI EGE GMYO 4.48 0.15 3.46 % 57.309.552,73 4.33 4.57 4.34
BERA BERA HOLDING 17.61 -0.03 -0.17 % 101.294.466,37 17.64 17.88 17.51
BINHO 1000 YATIRIMLAR HOL. 8.91 -0.05 -0.56 % 121.486.055,86 8.96 9 8.85
BRYAT BORUSAN YAT. PAZ. 2142 3.00 0.14 % 139.446.851,00 2139.00 2172 2099
BULGS BULLS GSYO 45.08 0.74 1.67 % 242.621.738,82 44.34 45.78 43.6
COSMO COSMOS YAT. HOLDING 208.5 -10.60 -4.84 % 16.603.562,50 219.10 218.5 208.3
CRDFA CREDITWEST FAKTORING 25.88 -0.28 -1.07 % 33.821.841,94 26.16 26.44 24.86
DENGE DENGE HOLDING 2.42 0.01 0.41 % 16.014.386,39 2.41 2.44 2.4
DERHL DERLUKS YATIRIM HOLDING 14.67 -0.46 -3.04 % 88.987.132,77 15.13 15.25 14.58
DGGYO DOGUS GMYO 27.9 -0.52 -1.83 % 1.829.427,72 28.42 28.5 27.62
DOHOL DOGAN HOLDING 20.46 0.08 0.39 % 88.456.223,30 20.38 20.56 20.22
DSTKF DESTEK FINANS FAKTORING 2000 -2.00 -0.10 % 607.471.108,00 2002.00 2015 1985
DUNYH DUNYA HOLDING 105 -0.70 -0.66 % 24.529.916,60 105.70 106.1 104
DZGYO DENIZ GMYO 7.76 0.04 0.52 % 6.200.507,76 7.72 7.82 7.68
ECILC ECZACIBASI ILAC 109.3 0.00 0.00 % 213.566.278,90 109.30 110.4 108.4
ECZYT ECZACIBASI YATIRIM 354.75 -2.75 -0.77 % 310.843.406,75 357.50 376.75 348.5
EGEGY EGEYAPI AVRUPA GMYO 31.04 -0.66 -2.08 % 91.943.810,12 31.70 31.94 30.98
EKGYO EMLAK KONUT GMYO 20.58 -0.04 -0.19 % 828.953.539,18 20.62 20.58 20.34
EYGYO EYG GMYO 2.8 0.06 2.19 % 71.939.528,50 2.74 2.87 2.73
FZLGY FUZUL GMYO 16.05 -0.34 -2.07 % 165.420.467,58 16.39 16.48 15.99
GARAN GARANTI BANKASI 136.9 -0.60 -0.44 % 2.107.945.885,70 137.50 137.4 135.2
GARFA GARANTI FAKTORING 27.38 -0.22 -0.80 % 10.727.207,02 27.60 27.98 27.24
GEDIK GEDIK Y. MEN. DEG. 5.45 -0.08 -1.45 % 6.188.518,29 5.53 5.53 5.42
GLBMD GLOBAL MEN. DEG. 12.22 -0.12 -0.97 % 1.003.594,16 12.34 12.3 12.1
GLCVY GELECEK VARLIK YONETIMI 62.45 -1.00 -1.58 % 94.746.307,65 63.45 63.7 61.45
GLRYH GULER YAT. HOLDING 4.27 -0.06 -1.39 % 16.401.608,20 4.33 4.32 4.25
GLYHO GLOBAL YAT. HOLDING 14.94 -0.36 -2.35 % 79.351.450,51 15.30 15.28 14.79
GOZDE GOZDE GIRISIM 19.61 -0.06 -0.31 % 20.392.241,29 19.67 19.72 19.4
GRTHO GRAINTURK HOLDING 250.25 4.45 1.81 % 195.190.539,50 245.80 255 242.7
GSDHO GSD HOLDING 4.99 0.12 2.46 % 22.291.384,09 4.87 5 4.87
HALKB T. HALK BANKASI 38.4 0.44 1.16 % 1.070.900.959,24 37.96 38.42 37.2
HDFGS HEDEF GIRISIM 3.53 0.04 1.15 % 548.784.383,04 3.49 3.65 3.46
HLGYO HALK GMYO 5.64 0.04 0.71 % 284.258.496,17 5.60 5.77 5.53
HUBVC HUB GIRISIM 3.4 -0.04 -1.16 % 8.646.548,01 3.44 3.44 3.26
ICBCT ICBC TURKEY BANK 14.49 0.02 0.14 % 24.940.255,76 14.47 14.59 14.33
ICUGS ICU GIRISIM 3.58 0.12 3.47 % 221.648.694,84 3.46 3.68 3.33
IDGYO IDEALIST GMYO 3.89 0.03 0.78 % 5.294.683,20 3.86 3.92 3.79
IEYHO ISIKLAR ENERJI YAPI HOL. 97.45 0.95 0.98 % 309.129.035,80 96.50 97.5 96.55
IHLAS IHLAS HOLDING 2.06 -0.02 -0.96 % 54.281.007,24 2.08 2.08 2.04
IHYAY IHLAS YAYIN HOLDING 1.71 0.00 0.00 % 10.527.162,51 1.71 1.75 1.7
INFO INFO YATIRIM 3.29 -0.06 -1.79 % 49.884.582,30 3.35 3.37 3.26
INVEO INVEO YATIRIM HOLDING 7.4 -0.06 -0.80 % 19.570.947,72 7.46 7.47 7.35
INVES INVESTCO HOLDING 526.5 9.00 1.74 % 36.074.270,50 517.50 530 518.5
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 4950000 4950000
ISBTR IS BANKASI (B) 424000 10,197.50 2.46 % 3.366.000,00 413802.50 424000 418000
ISCTR IS BANKASI (C) 14.2 0.11 0.78 % 3.705.345.371,21 14.09 14.21 13.94
ISFIN IS FIN.KIR. 19.88 0.15 0.76 % 20.931.116,02 19.73 20.22 19.5
ISGSY IS GIRISIM 125.8 -2.50 -1.95 % 123.131.360,50 128.30 128.5 124.8
ISGYO IS GMYO 20.32 0.04 0.20 % 10.199.927,74 20.28 20.36 20
ISMEN IS Y. MEN. DEG. 41.36 -0.36 -0.86 % 225.567.060,58 41.72 41.68 41.06
KCHOL KOC HOLDING 200.8 -0.60 -0.30 % 2.536.836.561,60 201.40 201.6 198.3
KLGYO KILER GMYO 5.2 -0.02 -0.38 % 37.316.047,68 5.22 5.23 5.15
KLRHO KILER HOLDING 103 -2.70 -2.55 % 406.051.490,90 105.70 108.2 102.1
KRGYO KORFEZ GMYO 2.74 -0.01 -0.36 % 14.780.983,04 2.75 2.76 2.72
KTLEV KATILIMEVIM TAS. FIN. 78.2 -1.45 -1.82 % 1.163.452.970,40 79.65 80.6 77.5
KZBGY KIZILBUK GYO 3.25 -0.04 -1.22 % 62.208.701,91 3.29 3.32 3.23
KZGYO KUZUGRUP GMYO 22.84 -0.42 -1.81 % 33.761.088,84 23.26 23.42 22.74
LIDFA LIDER FAKTORING 3.62 0.01 0.28 % 32.850.735,44 3.61 3.68 3.53
LRSHO LORAS HOLDING 3.71 -0.01 -0.27 % 66.597.159,36 3.72 3.83 3.67
LXGYO LUXERA GMYO 17.64 -0.94 -5.06 % 1.352.234.485,57 18.58 18.55 17.3
LYDHO LYDIA HOLDING 184.6 -1.30 -0.70 % 35.006.508,90 185.90 186.2 183.1
MARKA MARKA YATIRIM HOLDING 63.05 2.55 4.21 % 630.768.909,25 60.50 66.55 58.9
METRO METRO HOLDING 5.94 -0.01 -0.17 % 45.698.866,06 5.95 6.1 5.9
MHRGY MHR GMYO 3.41 0.01 0.29 % 6.492.242,80 3.40 3.42 3.38
MRGYO MARTI GMYO 1.58 0.05 3.27 % 204.710.829,93 1.53 1.6 1.52
MSGYO MISTRAL GMYO 8.04 -0.33 -3.94 % 23.480.571,01 8.37 8.48 8.01
MZHLD MAZHAR ZORLU HOLDING 6.15 -0.05 -0.81 % 1.064.261,45 6.20 6.19 6.1
NTHOL NET HOLDING 40.34 -0.62 -1.51 % 41.044.035,68 40.96 40.74 40.2
NUGYO NUROL GMYO 9.13 0.02 0.22 % 8.774.321,87 9.11 9.25 9.05
OSMEN OSMANLI MENKUL 7.35 0.05 0.68 % 22.133.735,26 7.30 7.36 7.22
OSTIM OSTIM ENDUSTRIYEL YAT 2.74 -0.03 -1.08 % 19.826.264,30 2.77 2.79 2.72
OZGYO OZDERICI GMYO 1.98 -0.02 -1.00 % 5.578.068,63 2.00 2.02 1.97
OZKGY OZAK GMYO 12.7 0.02 0.16 % 42.998.660,25 12.68 12.8 12.61
PAGYO PANORA GMYO 126.3 -1.70 -1.33 % 19.885.002,10 128.00 132 124
PAHOL PASIFIK HOLDING 1.55 0.01 0.65 % 395.374.879,95 1.54 1.56 1.54
PEKGY PEKER GMYO 13.94 0.21 1.53 % 1.966.599.918,88 13.73 14.35 13.59
POLHO POLISAN HOLDING 21.54 -0.24 -1.10 % 102.434.011,20 21.78 22.32 21.38
PSGYO PASIFIK GMYO 2.42 0.00 0.00 % 171.856.157,83 2.42 2.45 2.41
RALYH RAL YATIRIM HOLDING 243.8 11.70 5.04 % 773.154.693,35 232.10 255.25 227.9
RAYSG RAY SIGORTA 191.9 -1.30 -0.67 % 16.192.266,10 193.20 193.8 191.1
RYGYO REYSAS GMYO 34.1 2.02 6.30 % 87.263.689,82 32.08 34.28 31.96
SAHOL SABANCI HOLDING 97.7 1.35 1.40 % 1.974.198.029,55 96.35 97.7 95.45
SEKFK SEKER FIN. KIR. 11.07 -0.26 -2.29 % 4.259.388,43 11.33 11.33 10.86
SISE SISE CAM 46.5 -0.20 -0.43 % 1.213.078.383,98 46.70 47.06 46.12
SKBNK SEKERBANK 12 -0.08 -0.66 % 372.002.532,57 12.08 12.1 11.76
SKYMD SEKER YATIRIM 12.37 -0.11 -0.88 % 77.815.112,61 12.48 12.79 12.18
SMRVA SUMER VARLIK YONETIM 68.2 6.20 10.00 % 583.150.155,70 62.00 68.2 63.6
SNGYO SINPAS GMYO 3.59 -0.04 -1.10 % 57.895.533,24 3.63 3.63 3.55
SRVGY SERVET GMYO 3.12 -0.02 -0.64 % 47.452.173,05 3.14 3.16 3.1
SURGY SUR TATIL EVLERI GMYO 56.2 0.50 0.90 % 126.391.662,65 55.70 56.45 53.1
SVGYO SAVUR GMYO 15.95 0.59 3.84 % 391.067.281,36 15.36 16.5 14.4
TAVHL TAV HAVALIMANLARI 338.75 -5.25 -1.53 % 367.308.662,25 344.00 343.25 333.25
TDGYO TREND GMYO 16.18 -0.38 -2.29 % 12.843.877,55 16.56 16.52 16.1
TEHOL TERA YATIRIM TEK. HOL. 21.12 -0.16 -0.75 % 4.708.936.753,82 21.28 22.34 20.6
TKFEN TEKFEN HOLDING 107.5 9.00 9.14 % 1.559.656.533,65 98.50 108.3 98.9
TRCAS TURCAS HOLDING 44.28 -0.10 -0.23 % 40.717.515,42 44.38 45.08 43.68
TRGYO TORUNLAR GMYO 89.2 0.50 0.56 % 27.020.550,65 88.70 89.3 88.25
TRHOL TERA FINANSAL YAT. HOL. 1117 87.00 8.45 % 199.530.952,00 1030.00 1126 1000
TSGYO TSKB GMYO 6.59 -0.03 -0.45 % 7.269.585,53 6.62 6.65 6.54
TSKB T.S.K.B. 12.02 0.01 0.08 % 112.198.959,67 12.01 12.03 11.87
TURSG TURKIYE SIGORTA 13.18 0.28 2.17 % 206.068.056,42 12.90 13.18 12.88
UFUK UFUK YATIRIM 1643 -4.00 -0.24 % 84.305.636,00 1647.00 1655 1600
VAKBN VAKIFLAR BANKASI 33.62 -0.12 -0.36 % 637.110.919,26 33.74 33.62 32.9
VAKFA VAKIF FAKTORING 13.77 -0.09 -0.65 % 152.976.965,95 13.86 14.15 13.63
VAKFN VAKIF FIN. KIR. 1.82 0.00 0.00 % 94.500.820,13 1.82 1.84 1.79
VERTU VERUSATURK GIRISIM 40.02 -0.28 -0.69 % 11.614.227,58 40.30 40.46 39.86
VERUS VERUSA HOLDING 497.25 2.25 0.45 % 19.662.443,75 495.00 500 492.75
VKGYO VAKIF GMYO 2.74 0.01 0.37 % 30.306.568,24 2.73 2.76 2.71
VRGYO VERA KONSEPT GMYO 2.47 0.22 9.78 % 94.424.348,91 2.25 2.47 2.3
YESIL YESIL YATIRIM HOLDING 1.52 -0.01 -0.65 % 25.291.359,30 1.53 1.54 1.51
YGGYO YENI GIMAT GMYO 221.4 9.40 4.43 % 98.995.817,20 212.00 222 211.2
YKBNK YAPI VE KREDI BANK. 37.56 0.02 0.05 % 2.545.524.966,46 37.54 37.78 36.96
ZERGY ZERAY GMYO 26.12 2.32 9.75 % 816.625.740,96 23.80 26.18 23.74
ZRGYO ZIRAAT GMYO 21.44 -0.18 -0.83 % 11.501.121,26 21.62 21.62 21.36
Borsa İstanbul Endeksleri
...
...
...
...
...