XUMAL BIST MALİ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
14191.40
En Düşük
14033.49
En Yüksek
14296.44
Önceki Kapanış
14216.20
Hacim(TL)
44,628,510,000

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 3.99 -0.02 -0.50 % 22.935.966,89 4.01 4.07 3.89
AAGYO AGAOGLU GMYO 8.3 0.01 0.12 % 26.777.982,70 8.29 8.37 8.21
ADGYO ADRA GMYO 40.94 0.46 1.14 % 19.382.716,98 40.48 41.68 39.92
AGESA AGESA HAYAT EMEKLILIK 231 -1.40 -0.60 % 20.376.018,50 232.40 232.4 229.7
AGHOL ANADOLU GRUBU HOLDING 31.36 -1.00 -3.09 % 121.041.808,78 32.36 32.4 31.14
AGYO ATAKULE GMYO 6.63 0.06 0.91 % 486.824,52 6.57 6.7 6.45
AHSGY AHES GMYO 6.41 0.31 5.08 % 90.839.890,26 6.10 6.5 5.85
AKBNK AKBANK 68 0.90 1.34 % 8.443.420.639,00 67.10 68.1 66.55
AKFGY AKFEN GMYO 2.48 -0.01 -0.40 % 60.495.961,37 2.49 2.53 2.45
AKGRT AKSIGORTA 5.16 -0.13 -2.46 % 45.597.427,49 5.29 5.29 5.13
AKMGY AKMERKEZ GMYO 204.4 -0.60 -0.29 % 4.558.888,20 205.00 207.2 202
AKSGY AKIS GMYO 9.22 -0.18 -1.91 % 81.821.190,58 9.40 9.4 9.17
AKYHO AKDENIZ YATIRIM HOLDING 1.58 0.14 9.72 % 5.775.844,92 1.44 1.58 1.43
ALARK ALARKO HOLDING 109.1 0.80 0.74 % 270.545.344,70 108.30 109.5 107
ALBRK ALBARAKA TURK 8.78 -0.02 -0.23 % 46.177.131,48 8.80 8.87 8.73
ALGYO ALARKO GMYO 2.83 -0.04 -1.39 % 16.324.385,25 2.87 2.88 2.82
ANHYT ANADOLU HAYAT EMEK. 103.9 0.10 0.10 % 62.211.080,25 103.80 105.5 98.7
ANSGR ANADOLU SIGORTA 23.5 -0.70 -2.89 % 200.619.842,18 24.20 24.32 23.36
ARSAN ARSAN HOLDING 3.13 -0.05 -1.57 % 36.006.672,12 3.18 3.18 3.09
ASGYO ASCE GMYO 9.18 -0.13 -1.40 % 33.245.293,48 9.31 9.32 9.11
ATAGY ATA GMYO 7.99 0.01 0.13 % 622.934,96 7.98 8.05 7.77
AVGYO AVRASYA GMYO 14.96 -0.45 -2.92 % 4.828.246,53 15.41 15.83 14.91
AVHOL AVRUPA YATIRIM HOLDING 32.6 1.92 6.26 % 21.321.158,96 30.68 33.1 30.14
AVPGY AVRUPAKENT GMYO 49.56 0.06 0.12 % 30.419.911,76 49.50 49.66 48.7
BASGZ BASKENT DOGALGAZ GMYO 39.72 -0.04 -0.10 % 6.323.187,04 39.76 40.24 39.5
BEGYO BATI EGE GMYO 3.79 0.34 9.86 % 14.108.697,42 3.45 3.79 3.72
BERA BERA HOLDING 11.06 -0.12 -1.07 % 48.691.622,03 11.18 11.3 10.85
BINHO 1000 YATIRIMLAR HOL. 4.85 -0.21 -4.15 % 122.654.425,74 5.06 5.05 4.74
BKRGY BAKIRCI GMYO 5.18 0.10 1.97 % 47.017.396,55 5.08 5.35 5
BRYAT BORUSAN YAT. PAZ. 1362 -6.00 -0.44 % 34.681.371,00 1368.00 1373 1343
BULGS BULLS GSYO 12.1 0.66 5.77 % 143.013.652,34 11.44 12.32 11.25
COSMO COSMOS YAT. HOLDING 88.85 3.85 4.53 % 2.453.819,15 85.00 92.2 83.65
CRDFA CREDITWEST FAKTORING 17.3 0.41 2.43 % 68.141.049,59 16.89 18 15.21
DENGE DENGE HOLDING 1.66 0.00 0.00 % 8.234.129,21 1.66 1.69 1.65
DERHL DERLUKS YATIRIM HOLDING 1.53 0.00 0.00 % 8.147.641,77 1.53 1.53 1.5
DGGYO DOGUS GMYO 26.72 -0.66 -2.41 % 1.317.371,20 27.38 27.38 26.26
DOHOL DOGAN HOLDING 17.8 -0.28 -1.55 % 169.102.210,04 18.08 18.15 17.68
DSTKF DESTEK FINANS FAKTORING 269.75 -29.75 -9.93 % 408.131,75 299.50 269.75 269.75
DUNYH DUNYA HOLDING 19.09 0.40 2.14 % 196.563.375,31 18.69 20.22 18.61
DZGYO DENIZ GMYO 6.66 -0.26 -3.76 % 13.486.611,07 6.92 6.95 6.62
ECILC ECZACIBASI ILAC 56.1 -0.05 -0.09 % 127.023.188,55 56.15 57.1 55.1
ECZYT ECZACIBASI YATIRIM 200.8 0.80 0.40 % 40.570.473,70 200.00 204.7 198.1
EGEGY EGEYAPI AVRUPA GMYO 15.44 -0.17 -1.09 % 33.894.021,30 15.61 15.66 15.12
EKGYO EMLAK KONUT GMYO 19.8 0.29 1.49 % 1.274.024.298,51 19.51 19.8 19.35
EYGYO EYG GMYO 1.76 -0.01 -0.56 % 6.948.316,77 1.77 1.77 1.73
FZLGY FUZUL GMYO 5.13 0.12 2.40 % 30.596.899,75 5.01 5.21 5
GARAN GARANTI BANKASI 133.9 3.40 2.61 % 3.138.256.131,50 130.50 133.9 129.9
GARFA GARANTI FAKTORING 22.12 -0.26 -1.16 % 8.868.847,76 22.38 22.46 22
GEDIK GEDIK Y. MEN. DEG. 4.86 0.02 0.41 % 8.668.627,86 4.84 4.89 4.81
GLBMD GLOBAL MEN. DEG. 9.7 -0.18 -1.82 % 1.810.862,25 9.88 9.92 9.45
GLCVY GELECEK VARLIK YONETIMI 37.78 0.26 0.69 % 8.840.059,06 37.52 38.14 37.2
GLRYH GULER YAT. HOLDING 1.9 0.03 1.60 % 7.876.899,63 1.87 1.93 1.84
GLYHO GLOBAL YAT. HOLDING 17.41 -0.30 -1.69 % 46.698.966,01 17.71 17.9 17.32
GOZDE GOZDE GIRISIM 17.7 -0.24 -1.34 % 8.505.405,67 17.94 17.94 17.51
GRTHO GRAINTURK HOLDING 80.1 -8.90 -10.00 % 4.985.664,30 89.00 80.1 80.1
GSDHO GSD HOLDING 4.37 0.03 0.69 % 77.317.511,48 4.34 4.4 4.33
HALKB T. HALK BANKASI 43.4 0.34 0.79 % 551.476.757,00 43.06 43.58 42.26
HDFGS HEDEF GIRISIM 1.47 -0.16 -9.82 % 375.794.536,39 1.63 1.74 1.47
HLGYO HALK GMYO 4.11 0.00 0.00 % 55.014.249,17 4.11 4.13 4.06
HUBVC HUB GIRISIM 2.17 0.19 9.60 % 13.574.587,12 1.98 2.17 2.02
ICBCT ICBC TURKEY BANK 14.62 0.07 0.48 % 6.674.528,97 14.55 14.76 14.43
ICUGS ICU GIRISIM 1.32 0.12 10.00 % 134.938.203,78 1.20 1.32 1.08
IDGYO IDEALIST GMYO 2.17 0.05 2.36 % 2.493.843,05 2.12 2.17 2.02
IEYHO ISIKLAR ENERJI YAPI HOL. 22.82 -2.52 -9.94 % 1.824.846,94 25.34 22.82 22.82
IHLAS IHLAS HOLDING 0.84 0.01 1.20 % 76.713.372,44 0.83 0.86 0.81
IHYAY IHLAS YAYIN HOLDING 1 0.02 2.04 % 891.106,23 0.98 1.01 0.95
INFO INFO YATIRIM 1.19 -0.04 -3.25 % 152.452.632,50 1.23 1.32 1.18
INVEO INVEO YATIRIM HOLDING 5.12 -0.07 -1.35 % 8.768.659,40 5.19 5.19 5.02
INVES INVESTCO HOLDING 710 -12.00 -1.66 % 31.283.523,00 722.00 719 702
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 0 0
ISBTR IS BANKASI (B) 415002.5 0.00 0.00 % --- 415002.50 0 0
ISCTR IS BANKASI (C) 13.1 0.09 0.69 % 5.257.854.275,04 13.01 13.3 12.9
ISFIN IS FIN.KIR. 15.84 -0.16 -1.00 % 27.156.334,65 16.00 16.16 15.64
ISGSY IS GIRISIM 13.13 -0.24 -1.80 % 36.023.307,40 13.37 13.42 13.06
ISGYO IS GMYO 21.26 -0.26 -1.21 % 19.830.390,72 21.52 21.74 21.16
ISMEN IS Y. MEN. DEG. 29.62 0.58 2.00 % 152.974.331,40 29.04 29.98 28.82
KCHOL KOC HOLDING 210.9 -0.30 -0.14 % 2.918.088.486,10 211.20 213.6 209.2
KLGYO KILER GMYO 4.04 0.06 1.51 % 17.229.944,91 3.98 4.04 3.95
KLRHO KILER HOLDING 10.66 -0.35 -3.18 % 351.508.516,69 11.01 11.44 10.36
KRGYO KORFEZ GMYO 3.28 -0.13 -3.81 % 44.407.719,62 3.41 3.57 3.27
KTLEV KATILIMEVIM TAS. FIN. 6.42 -0.71 -9.96 % 4.969.059.802,76 7.13 7.67 6.42
KZBGY KIZILBUK GYO 1.28 0.00 0.00 % 25.856.012,93 1.28 1.3 1.26
KZGYO KUZUGRUP GMYO 18.12 0.24 1.34 % 24.378.571,73 17.88 18.5 17.63
LIDFA LIDER FAKTORING 1.67 -0.01 -0.60 % 15.962.286,02 1.68 1.68 1.65
LRSHO LORAS HOLDING 1.79 0.00 0.00 % 8.653.481,61 1.79 1.82 1.77
LXGYO LUXERA GMYO 6.83 0.11 1.64 % 16.153.190,91 6.72 6.9 6.64
LYDHO LYDIA HOLDING 40.68 -4.50 -9.96 % 27.228.010,08 45.18 43.48 40.68
METRO METRO HOLDING 7.81 0.10 1.30 % 19.589.196,20 7.71 7.92 7.74
MHRGY MHR GMYO 1.8 -0.07 -3.74 % 7.059.447,21 1.87 1.87 1.8
MRGYO MARTI GMYO 1.32 0.00 0.00 % 142.358.030,33 1.32 1.37 1.29
MSGYO MISTRAL GMYO 4.54 0.02 0.44 % 2.993.518,28 4.52 4.59 4.49
MZHLD MAZHAR ZORLU HOLDING 4.09 0.03 0.74 % 432.766,90 4.06 4.14 3.9
NTHOL NET HOLDING 36.26 0.56 1.57 % 73.514.331,40 35.70 36.6 35.44
NUGYO NUROL GMYO 6.65 -0.02 -0.30 % 5.081.165,94 6.67 6.74 6.58
OSMEN OSMANLI MENKUL 5.24 -0.01 -0.19 % 2.915.440,35 5.25 5.32 5.16
OSTIM OSTIM ENDUSTRIYEL YAT 1.16 0.00 0.00 % 6.094.687,02 1.16 1.18 1.15
OZGYO OZDERICI GMYO 1.55 -0.05 -3.13 % 21.628.497,72 1.60 1.58 1.5
OZKGY OZAK GMYO 11.61 -0.19 -1.61 % 59.533.508,82 11.80 11.78 11.52
PAGYO PANORA GMYO 114.7 0.40 0.35 % 2.855.534,20 114.30 115.8 114.1
PAHOL PASIFIK HOLDING 1.03 0.00 0.00 % 155.462.029,31 1.03 1.04 1.01
PEKGY PEKER GMYO 1.2 -0.12 -9.09 % 938.277.753,14 1.32 1.37 1.19
POLHO POLISAN HOLDING 16.92 -0.23 -1.34 % 13.398.561,08 17.15 17.44 16.66
PSGYO PASIFIK GMYO 1.75 0.03 1.74 % 150.240.818,45 1.72 1.77 1.69
QUICK QUICK SIGORTA 44.6 1.94 4.55 % 94.419.894,64 42.66 44.96 41
RALYH RAL YATIRIM HOLDING 26.88 -2.98 -9.98 % 7.657.681,92 29.86 26.88 26.88
RAYSG RAY SIGORTA 123.8 0.20 0.16 % 23.239.515,40 123.60 130.3 123
RYGYO REYSAS GMYO 48.68 -1.82 -3.60 % 92.578.403,69 50.50 50.9 48
SAHOL SABANCI HOLDING 85.35 0.60 0.71 % 1.717.031.710,55 84.75 85.8 83.95
SEKFK SEKER FIN. KIR. 3.95 -0.02 -0.50 % 1.581.765,61 3.97 4.02 3.88
SISE SISE CAM 37.26 -0.16 -0.43 % 784.036.619,42 37.42 37.76 36.96
SKBNK SEKERBANK 5.1 -0.04 -0.78 % 136.584.867,03 5.14 5.19 5.05
SKYMD SEKER YATIRIM 12.69 -0.06 -0.47 % 34.716.171,33 12.75 12.89 12.62
SMRVA SUMER VARLIK YONETIM 6.31 -0.05 -0.79 % 21.241.049,07 6.36 6.44 6.25
SNGYO SINPAS GMYO 2.63 0.00 0.00 % 25.994.941,11 2.63 2.69 2.59
SRVGY SERVET GMYO 2.14 0.01 0.47 % 7.025.630,49 2.13 2.15 2.11
SURGY SUR TATIL EVLERI GMYO 18.25 -0.30 -1.62 % 25.463.615,68 18.55 18.54 17.87
SVGYO SAVUR GMYO 2.41 -0.15 -5.86 % 70.168.893,75 2.56 2.62 2.39
TAVHL TAV HAVALIMANLARI 271 -0.25 -0.09 % 513.780.370,00 271.25 275 268.75
TDGYO TREND GMYO 7.27 0.03 0.41 % 7.069.472,92 7.24 7.49 6.77
TEHOL TERA YATIRIM TEK. HOL. 4.75 -0.52 -9.87 % 509.508,75 5.27 4.75 4.75
TKFEN TEKFEN HOLDING 213.3 -1.20 -0.56 % 946.239.018,90 214.50 218.6 202.3
TRCAS TURCAS HOLDING 43.56 -0.78 -1.76 % 21.545.525,14 44.34 44.24 42.38
TRGYO TORUNLAR GMYO 90.3 -0.45 -0.50 % 57.170.814,75 90.75 90.75 89.85
TRHOL TERA FINANSAL YAT. HOL. 445.5 -49.50 -10.00 % 156.370,50 495.00 445.5 445.5
TSGYO TSKB GMYO 4.93 0.17 3.57 % 11.982.804,13 4.76 5.17 4.68
TSKB T.S.K.B. 9.72 -0.15 -1.52 % 369.975.865,16 9.87 9.99 9.67
TURSG TURKIYE SIGORTA 5.4 -0.11 -2.00 % 481.300.610,54 5.51 5.47 5.3
UFUK UFUK YATIRIM 323.75 -35.75 -9.94 % 28.580.829,50 359.50 360.5 323.75
VAKBN VAKIFLAR BANKASI 34.08 -0.16 -0.47 % 987.582.206,64 34.24 34.68 33.6
VAKFA VAKIF FAKTORING 8.94 0.12 1.36 % 28.178.642,83 8.82 8.94 8.76
VAKFN VAKIF FIN. KIR. 0.9 0.00 0.00 % 26.241.835,07 0.90 0.91 0.88
VERTU VERUSATURK GIRISIM 24.16 -0.74 -2.97 % 7.659.926,20 24.90 25.38 24.16
VERUS VERUSA HOLDING 510 7.00 1.39 % 8.765.619,50 503.00 514 501
VKGYO VAKIF GMYO 1.62 -0.02 -1.22 % 20.401.840,30 1.64 1.65 1.6
VRGYO VERA KONSEPT GMYO 1.21 0.00 0.00 % 8.660.171,67 1.21 1.21 1.18
YESIL YESIL YATIRIM HOLDING 0.86 0.02 2.38 % 21.834.513,74 0.84 0.91 0.84
YGGYO YENI GIMAT GMYO 212.1 -0.60 -0.28 % 24.732.505,40 212.70 214.7 210.4
YKBNK YAPI VE KREDI BANK. 36.3 0.36 1.00 % 5.214.670.071,44 35.94 36.56 35.66
ZERGY ZERAY GMYO 7.1 -0.23 -3.14 % 18.514.940,22 7.33 7.34 7.1
ZGYO Z GMYO 16.03 1.45 9.95 % 90.239.014,99 14.58 16.03 14.58
ZRGYO ZIRAAT GMYO 18.4 -0.60 -3.16 % 18.685.181,31 19.00 19.04 18.13
Borsa İstanbul Endeksleri
...
...
...
...
...