XUMAL BIST MALİ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
19786.07
En Düşük
19398.07
En Yüksek
19839.27
Önceki Kapanış
19507.02
Hacim(TL)
77,427,960,000

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 12.48 -1.38 -9.96 % 407.451.538,67 13.86 12.79 12.48
ADGYO ADRA GMYO 59.7 -0.30 -0.50 % 100.955.611,20 60.00 60 58.05
AGESA AGESA HAYAT EMEKLILIK 240.9 11.90 5.20 % 93.225.614,60 229.00 240.9 231.1
AGHOL ANADOLU GRUBU HOLDING 31.38 0.46 1.49 % 126.305.380,36 30.92 31.66 30.1
AGYO ATAKULE GMYO 9.61 0.16 1.69 % 19.148.343,01 9.45 10.2 9.02
AHSGY AHES GMYO 18.4 -1.62 -8.09 % 227.431.935,57 20.02 20.24 18.24
AKBNK AKBANK 73.2 -0.50 -0.68 % 8.750.619.756,75 73.70 74.05 72.85
AKFGY AKFEN GMYO 2.85 0.02 0.71 % 57.315.047,99 2.83 2.86 2.8
AKGRT AKSIGORTA 6.99 0.05 0.72 % 35.721.205,06 6.94 7.01 6.92
AKMGY AKMERKEZ GMYO 259.5 2.50 0.97 % 19.384.109,75 257.00 266.75 255
AKSGY AKIS GMYO 8.95 0.08 0.90 % 47.069.074,48 8.87 9.04 8.83
AKYHO AKDENIZ YATIRIM HOLDING 2.75 0.01 0.36 % 5.316.945,87 2.74 2.79 2.69
ALARK ALARKO HOLDING 95.65 -1.50 -1.54 % 576.940.834,10 97.15 96.75 94.25
ALBRK ALBARAKA TURK 8.41 0.03 0.36 % 81.591.726,46 8.38 8.42 8.29
ALGYO ALARKO GMYO 6.33 0.57 9.90 % 1.461.429.973,77 5.76 6.33 5.89
ANHYT ANADOLU HAYAT EMEK. 110.9 0.90 0.82 % 93.681.174,70 110.00 111.6 109.4
ANSGR ANADOLU SIGORTA 28.88 0.12 0.42 % 176.303.313,86 28.76 29.48 28.18
ARSAN ARSAN HOLDING 3.48 0.06 1.75 % 67.001.031,04 3.42 3.54 3.41
ASGYO ASCE GMYO 12.46 1.13 9.97 % 60.862.351,98 11.33 12.46 12.3
ATAGY ATA GMYO 13.16 -0.37 -2.73 % 4.359.406,10 13.53 13.48 13
AVGYO AVRASYA GMYO 12.76 0.03 0.24 % 14.849.776,81 12.73 12.94 12.63
AVHOL AVRUPA YATIRIM HOLDING 38.98 0.52 1.35 % 33.927.846,56 38.46 39.28 38.12
AVPGY AVRUPAKENT GMYO 59.75 0.50 0.84 % 51.361.843,75 59.25 60.45 58.65
BASGZ BASKENT DOGALGAZ GMYO 51.1 0.60 1.19 % 18.252.227,95 50.50 51.15 50.05
BEGYO BATI EGE GMYO 4.32 0.00 0.00 % 34.811.784,59 4.32 4.37 4.3
BERA BERA HOLDING 17.05 0.23 1.37 % 108.071.333,33 16.82 17.11 16.75
BINHO 1000 YATIRIMLAR HOL. 10.07 0.17 1.72 % 304.840.232,08 9.90 10.15 9.81
BRYAT BORUSAN YAT. PAZ. 2104 -1.00 -0.05 % 88.795.456,00 2105.00 2114 2094
BULGS BULLS GSYO 44.52 0.50 1.14 % 182.935.564,14 44.02 45.32 43.76
COSMO COSMOS YAT. HOLDING 200.9 0.90 0.45 % 8.879.406,90 200.00 201.6 194.2
CRDFA CREDITWEST FAKTORING 32.16 -0.20 -0.62 % 34.064.479,66 32.36 33.22 32.02
DENGE DENGE HOLDING 2.53 -0.01 -0.39 % 37.772.452,32 2.54 2.57 2.51
DERHL DERLUKS YATIRIM HOLDING 15.12 -0.23 -1.50 % 89.673.012,51 15.35 15.37 15.05
DGGYO DOGUS GMYO 30.5 0.00 0.00 % 2.398.639,70 30.50 30.86 30.12
DOHOL DOGAN HOLDING 22.74 0.18 0.80 % 455.549.649,64 22.56 23.16 21.74
DSTKF DESTEK FINANS FAKTORING 2730 157.50 6.12 % 1.196.169.855,00 2572.50 2787.5 2525
DUNYH DUNYA HOLDING 120.2 2.60 2.21 % 81.593.606,20 117.60 121.7 116.3
DZGYO DENIZ GMYO 7.76 0.01 0.13 % 8.546.301,32 7.75 7.86 7.69
ECILC ECZACIBASI ILAC 85.45 -0.10 -0.12 % 455.106.923,05 85.55 86.2 84.7
ECZYT ECZACIBASI YATIRIM 375 -11.50 -2.98 % 87.642.645,75 386.50 390.75 375
EGEGY EGEYAPI AVRUPA GMYO 30.68 0.08 0.26 % 84.666.484,24 30.60 31.64 30.4
EKGYO EMLAK KONUT GMYO 20.58 0.40 1.98 % 2.167.286.304,90 20.18 20.58 19.77
EYGYO EYG GMYO 2.79 0.01 0.36 % 24.097.841,35 2.78 2.81 2.77
FZLGY FUZUL GMYO 14.79 0.69 4.89 % 589.373.828,57 14.10 15.08 14.07
GARAN GARANTI BANKASI 133.8 1.10 0.83 % 3.652.119.115,20 132.70 134.8 131
GARFA GARANTI FAKTORING 28.12 -0.58 -2.02 % 40.283.494,34 28.70 28.6 27.18
GEDIK GEDIK Y. MEN. DEG. 5.71 -0.06 -1.04 % 12.808.320,83 5.77 5.8 5.69
GLBMD GLOBAL MEN. DEG. 12.27 0.39 3.28 % 6.070.533,56 11.88 12.39 11.92
GLCVY GELECEK VARLIK YONETIMI 65.85 3.25 5.19 % 184.035.042,40 62.60 66.5 62.3
GLRYH GULER YAT. HOLDING 3.98 -0.29 -6.79 % 178.899.206,25 4.27 4.14 3.89
GLYHO GLOBAL YAT. HOLDING 15.3 0.25 1.66 % 55.130.451,38 15.05 15.36 14.95
GOZDE GOZDE GIRISIM 19.99 0.02 0.10 % 18.566.654,14 19.97 20.2 19.95
GRTHO GRAINTURK HOLDING 258 4.00 1.57 % 428.680.738,90 254.00 262.25 249.5
GSDHO GSD HOLDING 5.27 0.27 5.40 % 178.266.091,91 5.00 5.49 5.04
HALKB T. HALK BANKASI 37.84 0.34 0.91 % 1.245.522.062,72 37.50 38.04 36.96
HDFGS HEDEF GIRISIM 3.47 -0.08 -2.25 % 357.821.338,30 3.55 3.57 3.44
HLGYO HALK GMYO 5.83 0.10 1.75 % 235.468.185,66 5.73 5.83 5.69
HUBVC HUB GIRISIM 3.92 -0.11 -2.73 % 11.038.208,82 4.03 4.08 3.83
ICBCT ICBC TURKEY BANK 16.82 0.60 3.70 % 58.328.154,21 16.22 17.25 16.57
ICUGS ICU GIRISIM 5.68 -0.01 -0.18 % 195.929.763,51 5.69 5.85 5.49
IDGYO IDEALIST GMYO 3.29 0.02 0.61 % 4.610.694,44 3.27 3.32 3.21
IEYHO ISIKLAR ENERJI YAPI HOL. 99.05 0.30 0.30 % 300.561.307,15 98.75 99.3 98.75
IHLAS IHLAS HOLDING 2.24 -0.03 -1.32 % 104.300.766,00 2.27 2.27 2.22
IHYAY IHLAS YAYIN HOLDING 1.81 -0.01 -0.55 % 14.922.147,46 1.82 1.82 1.79
INFO INFO YATIRIM 3.43 -0.07 -2.00 % 88.870.145,90 3.50 3.52 3.4
INVEO INVEO YATIRIM HOLDING 7.62 -0.01 -0.13 % 27.880.602,31 7.63 7.72 7.54
INVES INVESTCO HOLDING 551 10.00 1.85 % 47.450.573,00 541.00 560 539
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 4950000 4950000
ISBTR IS BANKASI (B) 406152.5 2,765.00 0.69 % 1.215.830,00 403387.50 406152.5 403525
ISCTR IS BANKASI (C) 14.34 0.32 2.28 % 5.928.274.294,64 14.02 14.38 13.9
ISFIN IS FIN.KIR. 20 0.10 0.50 % 49.664.156,92 19.90 20.06 19.46
ISGSY IS GIRISIM 120.5 -6.90 -5.42 % 385.839.985,60 127.40 124 118.7
ISGYO IS GMYO 20.24 -0.02 -0.10 % 21.462.812,18 20.26 20.3 20.06
ISMEN IS Y. MEN. DEG. 42.28 0.72 1.73 % 288.591.818,72 41.56 42.36 41.28
KCHOL KOC HOLDING 202.2 -0.10 -0.05 % 4.082.103.972,60 202.30 202.3 199.1
KLGYO KILER GMYO 5.2 0.03 0.58 % 46.535.778,71 5.17 5.22 5.15
KLRHO KILER HOLDING 102.3 -1.00 -0.97 % 345.577.659,70 103.30 104.9 102
KRGYO KORFEZ GMYO 2.84 0.00 0.00 % 127.737.404,12 2.84 3.05 2.78
KTLEV KATILIMEVIM TAS. FIN. 115 4.50 4.07 % 4.093.754.683,20 110.50 115.4 107.6
KZBGY KIZILBUK GYO 3.32 -0.03 -0.90 % 186.542.196,57 3.35 3.38 3.31
KZGYO KUZUGRUP GMYO 23.14 0.30 1.31 % 31.593.167,12 22.84 23.26 22.66
LIDFA LIDER FAKTORING 3.32 -0.01 -0.30 % 28.872.106,03 3.33 3.36 3.25
LRSHO LORAS HOLDING 3.69 0.01 0.27 % 84.029.749,11 3.68 3.71 3.65
LXGYO LUXERA GMYO 17.01 -0.09 -0.53 % 910.272.658,29 17.10 17.84 16.8
LYDHO LYDIA HOLDING 196.3 7.70 4.08 % 77.175.067,40 188.60 197.9 188.4
MARKA MARKA YATIRIM HOLDING 58.65 5.30 9.93 % 203.941.870,35 53.35 58.65 52.8
METRO METRO HOLDING 6.49 0.01 0.15 % 63.775.709,30 6.48 6.75 6.41
MHRGY MHR GMYO 3.7 -0.06 -1.60 % 18.324.827,01 3.76 3.76 3.67
MRGYO MARTI GMYO 1.86 0.04 2.20 % 273.962.276,88 1.82 1.88 1.8
MSGYO MISTRAL GMYO 7.57 0.04 0.53 % 53.117.843,65 7.53 7.99 7.47
MZHLD MAZHAR ZORLU HOLDING 6.52 0.17 2.68 % 6.129.105,42 6.35 6.55 6.26
NTHOL NET HOLDING 38.34 -0.16 -0.42 % 52.349.914,14 38.50 38.5 38.18
NUGYO NUROL GMYO 9.81 -0.20 -2.00 % 20.551.766,48 10.01 9.99 9.66
OSMEN OSMANLI MENKUL 7.56 0.11 1.48 % 24.828.276,94 7.45 7.74 7.41
OSTIM OSTIM ENDUSTRIYEL YAT 2.84 0.02 0.71 % 41.237.698,55 2.82 2.87 2.83
OZGYO OZDERICI GMYO 2.19 0.04 1.86 % 16.910.721,42 2.15 2.21 2.14
OZKGY OZAK GMYO 12.23 0.09 0.74 % 99.889.894,21 12.14 12.36 12.08
PAGYO PANORA GMYO 130.1 1.60 1.25 % 17.943.685,50 128.50 132.5 128.5
PAHOL PASIFIK HOLDING 1.57 0.00 0.00 % 432.642.529,98 1.57 1.59 1.56
PEKGY PEKER GMYO 16.39 0.12 0.74 % 3.045.346.040,68 16.27 16.52 16.07
POLHO POLISAN HOLDING 21.28 0.20 0.95 % 111.910.397,73 21.08 21.64 19.96
PSGYO PASIFIK GMYO 3 -0.01 -0.33 % 472.187.681,24 3.01 3.03 2.9
RALYH RAL YATIRIM HOLDING 336.5 12.25 3.78 % 1.163.232.525,25 324.25 339 293
RAYSG RAY SIGORTA 197.3 -2.70 -1.35 % 49.496.115,60 200.00 201.8 196
RYGYO REYSAS GMYO 30.3 0.28 0.93 % 56.837.837,60 30.02 30.76 29.96
SAHOL SABANCI HOLDING 95.65 -0.50 -0.52 % 3.174.542.256,55 96.15 95.9 93.75
SEKFK SEKER FIN. KIR. 11.07 0.14 1.28 % 3.020.446,04 10.93 11.11 10.98
SISE SISE CAM 47.86 1.98 4.32 % 3.311.830.668,66 45.88 48.08 45.62
SKBNK SEKERBANK 12.27 0.03 0.25 % 366.708.022,92 12.24 12.43 12.14
SKYMD SEKER YATIRIM 13.49 0.17 1.28 % 50.038.773,22 13.32 13.68 13.21
SMRVA SUMER VARLIK YONETIM 21.46 1.95 9.99 % 994.996.347,86 19.51 21.46 20
SNGYO SINPAS GMYO 3.66 -0.02 -0.54 % 100.519.553,29 3.68 3.72 3.6
SRVGY SERVET GMYO 3.34 -0.04 -1.18 % 103.624.744,98 3.38 3.42 3.31
SURGY SUR TATIL EVLERI GMYO 70.95 -0.55 -0.77 % 546.436.556,30 71.50 73.35 69.95
SVGYO SAVUR GMYO 19.23 0.23 1.21 % 251.358.226,18 19.00 19.6 18.46
TAVHL TAV HAVALIMANLARI 278.5 -0.25 -0.09 % 887.494.864,50 278.75 279.75 274
TDGYO TREND GMYO 18.65 0.10 0.54 % 29.017.259,55 18.55 19.05 17.4
TEHOL TERA YATIRIM TEK. HOL. 26.2 0.84 3.31 % 4.062.083.727,46 25.36 26.56 25.16
TKFEN TEKFEN HOLDING 142.6 7.10 5.24 % 1.499.061.601,90 135.50 144.2 134.4
TRCAS TURCAS HOLDING 46.28 -0.20 -0.43 % 28.592.091,12 46.48 46.48 45.82
TRGYO TORUNLAR GMYO 98 1.35 1.40 % 84.002.582,90 96.65 98 96.1
TRHOL TERA FINANSAL YAT. HOL. 1264 -30.00 -2.32 % 97.976.318,00 1294.00 1305 1264
TSGYO TSKB GMYO 6.9 0.04 0.58 % 12.435.095,10 6.86 6.92 6.79
TSKB T.S.K.B. 11.6 -0.15 -1.28 % 316.200.281,88 11.75 11.77 11.54
TURSG TURKIYE SIGORTA 14.06 0.38 2.78 % 256.451.290,58 13.68 14.06 13.6
UFUK UFUK YATIRIM 1551 8.00 0.52 % 21.378.635,00 1543.00 1590 1529
VAKBN VAKIFLAR BANKASI 31.66 0.32 1.02 % 997.976.185,28 31.34 31.72 30.78
VAKFA VAKIF FAKTORING 13.37 0.00 0.00 % 488.098.978,09 13.37 13.7 13.1
VAKFN VAKIF FIN. KIR. 1.83 -0.02 -1.08 % 134.115.994,40 1.85 1.86 1.82
VERTU VERUSATURK GIRISIM 39.62 -0.02 -0.05 % 11.429.660,22 39.64 39.78 39.22
VERUS VERUSA HOLDING 500.5 11.50 2.35 % 25.562.613,00 489.00 504 487.5
VKGYO VAKIF GMYO 2.76 0.01 0.36 % 55.528.062,24 2.75 2.76 2.71
VRGYO VERA KONSEPT GMYO 2.37 0.03 1.28 % 29.610.891,05 2.34 2.37 2.32
YESIL YESIL YATIRIM HOLDING 1.75 -0.19 -9.79 % 302.158.995,01 1.94 1.96 1.75
YGGYO YENI GIMAT GMYO 240 0.00 0.00 % 49.340.276,60 240.00 248.6 240
YKBNK YAPI VE KREDI BANK. 37.04 0.48 1.31 % 5.545.954.589,24 36.56 37.08 36.08
ZERGY ZERAY GMYO 19.38 0.70 3.75 % 208.040.641,41 18.68 19.62 18.55
ZRGYO ZIRAAT GMYO 21.88 0.38 1.77 % 16.089.671,70 21.50 21.92 21.4
Borsa İstanbul Endeksleri
...
...
...
...
...