XUMAL BIST MALİ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
19273.82
En Düşük
19183.64
En Yüksek
19368.35
Önceki Kapanış
19179.73
Hacim(TL)
106,555,700,000

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 7.27 -0.11 -1.49 % 45.306.923,70 7.38 7.46 7.24
AAGYO AGAOGLU GMYO 11.67 -0.11 -0.93 % 100.995.387,66 11.78 11.86 11.55
ADGYO ADRA GMYO 57.6 0.60 1.05 % 51.063.275,75 57.00 58 56.4
AGESA AGESA HAYAT EMEKLILIK 259 4.00 1.57 % 37.555.453,00 255.00 259 254.75
AGHOL ANADOLU GRUBU HOLDING 32.88 -0.10 -0.30 % 174.348.331,76 32.98 33.12 32.46
AGYO ATAKULE GMYO 7.13 0.03 0.42 % 954.023,68 7.10 7.15 7.04
AHSGY AHES GMYO 14.8 0.38 2.64 % 20.210.139,33 14.42 14.98 14.33
AKBNK AKBANK 71.85 0.30 0.42 % 11.063.612.767,70 71.55 72.75 71.15
AKFGY AKFEN GMYO 2.52 0.01 0.40 % 35.703.422,84 2.51 2.53 2.49
AKGRT AKSIGORTA 6.09 0.01 0.16 % 30.339.711,91 6.08 6.12 6.05
AKMGY AKMERKEZ GMYO 245.2 -0.80 -0.33 % 3.141.995,50 246.00 247.2 242.9
AKSGY AKIS GMYO 9.96 0.01 0.10 % 33.149.919,32 9.95 10.09 9.89
AKYHO AKDENIZ YATIRIM HOLDING 2.09 0.11 5.56 % 3.690.600,29 1.98 2.15 1.94
ALARK ALARKO HOLDING 112 0.30 0.27 % 469.478.044,60 111.70 113.5 109.9
ALBRK ALBARAKA TURK 8.69 0.02 0.23 % 106.709.214,72 8.67 8.8 8.63
ALGYO ALARKO GMYO 3.58 0.07 1.99 % 59.624.977,65 3.51 3.6 3.49
ANHYT ANADOLU HAYAT EMEK. 104.7 0.70 0.67 % 45.007.174,60 104.00 105.4 103.6
ANSGR ANADOLU SIGORTA 26.18 -0.04 -0.15 % 94.753.495,30 26.22 26.38 25.86
ARSAN ARSAN HOLDING 3.89 0.10 2.64 % 65.958.316,35 3.79 3.91 3.75
ASGYO ASCE GMYO 11.11 0.07 0.63 % 46.603.822,03 11.04 11.14 10.88
ATAGY ATA GMYO 9.74 -0.04 -0.41 % 2.176.573,42 9.78 9.89 9.61
AVGYO AVRASYA GMYO 16 -0.10 -0.62 % 44.757.900,47 16.10 16.28 15.83
AVHOL AVRUPA YATIRIM HOLDING 33.58 0.08 0.24 % 19.943.197,72 33.50 33.84 33.2
AVPGY AVRUPAKENT GMYO 54 -0.60 -1.10 % 19.005.104,85 54.60 55.05 53.9
BASGZ BASKENT DOGALGAZ GMYO 44.44 0.24 0.54 % 8.388.970,54 44.20 44.76 44.2
BEGYO BATI EGE GMYO 3.37 0.02 0.60 % 6.893.119,12 3.35 3.38 3.32
BERA BERA HOLDING 13.62 0.48 3.65 % 125.321.414,16 13.14 13.7 13.16
BINHO 1000 YATIRIMLAR HOL. 9.41 0.02 0.21 % 124.777.227,10 9.39 9.48 9.24
BRYAT BORUSAN YAT. PAZ. 1654 25.00 1.53 % 72.179.725,00 1629.00 1656 1627
BULGS BULLS GSYO 31.66 0.00 0.00 % 154.966.030,78 31.66 32.36 30.14
COSMO COSMOS YAT. HOLDING 120.8 4.30 3.69 % 6.731.870,50 116.50 122.4 114.4
CRDFA CREDITWEST FAKTORING 26 0.50 1.96 % 32.254.580,22 25.50 26.46 25.26
DENGE DENGE HOLDING 2.36 0.11 4.89 % 55.837.369,52 2.25 2.37 2.26
DERHL DERLUKS YATIRIM HOLDING 2.05 0.04 1.99 % 30.850.098,66 2.01 2.07 2
DGGYO DOGUS GMYO 32.82 -0.36 -1.08 % 3.085.788,12 33.18 33.12 32.48
DOHOL DOGAN HOLDING 21.8 0.38 1.77 % 73.284.918,98 21.42 21.8 21.26
DSTKF DESTEK FINANS FAKTORING 2320 70.00 3.11 % 6.623.225.776,00 2250.00 2339 2237
DUNYH DUNYA HOLDING 123.1 1.00 0.82 % 482.480.390,60 122.10 130.5 109.9
DZGYO DENIZ GMYO 7.32 -0.30 -3.94 % 31.391.250,52 7.62 7.74 7.28
ECILC ECZACIBASI ILAC 73.15 3.15 4.50 % 340.096.272,95 70.00 73.95 70.2
ECZYT ECZACIBASI YATIRIM 311.25 11.75 3.92 % 71.529.425,50 299.50 314.5 299.25
EGEGY EGEYAPI AVRUPA GMYO 25.68 1.62 6.73 % 100.371.820,78 24.06 25.76 23.74
EKGYO EMLAK KONUT GMYO 19.44 -0.07 -0.36 % 2.049.590.985,06 19.51 19.59 19.21
EYGYO EYG GMYO 2.57 -0.10 -3.75 % 15.843.703,20 2.67 2.67 2.54
FZLGY FUZUL GMYO 7.99 0.14 1.78 % 102.556.737,16 7.85 8.07 7.75
GARAN GARANTI BANKASI 131.4 0.00 0.00 % 3.315.350.833,60 131.40 133.4 130.4
GARFA GARANTI FAKTORING 26.46 -0.06 -0.23 % 13.993.719,66 26.52 26.88 26.32
GEDIK GEDIK Y. MEN. DEG. 5.73 0.03 0.53 % 21.829.403,26 5.70 5.78 5.69
GLBMD GLOBAL MEN. DEG. 11.6 0.11 0.96 % 1.565.134,54 11.49 11.65 11.26
GLCVY GELECEK VARLIK YONETIMI 51.35 0.40 0.79 % 22.518.987,60 50.95 51.7 50.5
GLRYH GULER YAT. HOLDING 2.9 -0.04 -1.36 % 22.064.776,15 2.94 2.97 2.88
GLYHO GLOBAL YAT. HOLDING 16.64 -0.13 -0.78 % 23.481.282,26 16.77 16.85 16.61
GOZDE GOZDE GIRISIM 21.62 -0.10 -0.46 % 15.110.891,76 21.72 21.94 21.46
GRTHO GRAINTURK HOLDING 197.4 9.30 4.94 % 222.629.956,20 188.10 199 186
GSDHO GSD HOLDING 4.5 0.06 1.35 % 37.489.544,95 4.44 4.55 4.41
HALKB T. HALK BANKASI 54.35 4.91 9.93 % 2.204.767.225,75 49.44 54.35 52
HDFGS HEDEF GIRISIM 2.41 0.02 0.84 % 41.751.842,98 2.39 2.42 2.38
HLGYO HALK GMYO 4.65 0.22 4.97 % 303.639.695,73 4.43 4.68 4.46
HUBVC HUB GIRISIM 2.55 -0.13 -4.85 % 4.229.366,83 2.68 2.64 2.54
ICBCT ICBC TURKEY BANK 19.46 0.48 2.53 % 17.503.329,78 18.98 19.48 18.83
ICUGS ICU GIRISIM 4.03 0.36 9.81 % 142.924.999,67 3.67 4.03 3.66
IDGYO IDEALIST GMYO 2.8 -0.13 -4.44 % 2.605.442,03 2.93 2.91 2.78
IEYHO ISIKLAR ENERJI YAPI HOL. 214.6 2.10 0.99 % 339.919.032,20 212.50 215.5 213
IHLAS IHLAS HOLDING 1.05 0.01 0.96 % 54.729.403,69 1.04 1.05 1.03
IHYAY IHLAS YAYIN HOLDING 1.2 -0.01 -0.83 % 1.087.749,41 1.21 1.21 1.2
INFO INFO YATIRIM 4.83 -0.41 -7.82 % 290.987.700,58 5.24 5.42 4.78
INVEO INVEO YATIRIM HOLDING 6.66 0.03 0.45 % 11.985.452,11 6.63 6.73 6.63
INVES INVESTCO HOLDING 765 -20.50 -2.61 % 136.572.206,00 785.50 789 749.5
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 0 0
ISBTR IS BANKASI (B) 512925 20,925.00 4.25 % 2.496.925,00 492000.00 512925 492000
ISCTR IS BANKASI (C) 13.01 0.06 0.46 % 8.056.482.088,41 12.95 13.22 12.92
ISFIN IS FIN.KIR. 19.23 -0.08 -0.41 % 22.704.816,14 19.31 19.42 19.05
ISGSY IS GIRISIM 15.81 0.31 2.00 % 64.774.939,54 15.50 15.97 15.4
ISGYO IS GMYO 23.7 -0.98 -3.97 % 42.703.921,88 24.68 24.72 23.62
ISMEN IS Y. MEN. DEG. 34.5 -0.92 -2.60 % 241.697.500,34 35.42 35.4 34.5
KCHOL KOC HOLDING 215.1 -1.30 -0.60 % 5.379.627.981,90 216.40 218.7 212.9
KLGYO KILER GMYO 4.75 -0.02 -0.42 % 22.718.183,23 4.77 4.84 4.7
KLRHO KILER HOLDING 63.25 0.50 0.80 % 570.705.649,60 62.75 65 62.9
KRGYO KORFEZ GMYO 2.94 0.02 0.68 % 20.268.814,56 2.92 2.97 2.87
KTLEV KATILIMEVIM TAS. FIN. 42.68 -3.30 -7.18 % 21.466.937.827,68 45.98 49.46 42.68
KZBGY KIZILBUK GYO 1.84 0.01 0.55 % 53.333.591,45 1.83 1.85 1.8
KZGYO KUZUGRUP GMYO 22.32 1.08 5.08 % 100.109.760,16 21.24 22.74 21.04
LIDFA LIDER FAKTORING 2.58 0.03 1.18 % 16.281.635,39 2.55 2.59 2.53
LRSHO LORAS HOLDING 2.41 0.00 0.00 % 35.958.150,63 2.41 2.48 2.39
LXGYO LUXERA GMYO 9.03 0.05 0.56 % 60.415.271,84 8.98 9.15 8.74
LYDHO LYDIA HOLDING 145.7 13.20 9.96 % 78.194.827,00 132.50 145.7 126.6
METRO METRO HOLDING 8.49 0.05 0.59 % 38.893.273,62 8.44 8.54 8.29
MHRGY MHR GMYO 3.22 0.07 2.22 % 14.823.067,27 3.15 3.26 3.16
MRGYO MARTI GMYO 1.57 0.06 3.97 % 234.503.254,71 1.51 1.6 1.46
MSGYO MISTRAL GMYO 5.87 0.37 6.73 % 14.194.634,25 5.50 5.92 5.51
MZHLD MAZHAR ZORLU HOLDING 5.23 -0.07 -1.32 % 948.146,30 5.30 5.29 5.15
NTHOL NET HOLDING 42.66 -0.66 -1.52 % 64.168.612,04 43.32 43.32 42.34
NUGYO NUROL GMYO 9.02 0.16 1.81 % 14.267.453,76 8.86 9.12 8.86
OSMEN OSMANLI MENKUL 6.86 0.05 0.73 % 13.511.703,88 6.81 6.91 6.77
OSTIM OSTIM ENDUSTRIYEL YAT 1.52 0.00 0.00 % 9.719.147,74 1.52 1.54 1.5
OZGYO OZDERICI GMYO 2.03 0.02 1.00 % 25.780.551,08 2.01 2.05 1.99
OZKGY OZAK GMYO 13.22 -0.01 -0.08 % 18.295.512,61 13.23 13.3 13.15
PAGYO PANORA GMYO 138 -6.80 -4.70 % 19.851.937,60 144.80 144.7 137.3
PAHOL PASIFIK HOLDING 1.3 0.01 0.78 % 125.800.955,09 1.29 1.31 1.28
PEKGY PEKER GMYO 10.5 -1.00 -8.70 % 7.774.067.536,05 11.50 11.2 10.35
POLHO POLISAN HOLDING 22.4 -0.46 -2.01 % 30.856.866,82 22.86 22.92 22.26
PSGYO PASIFIK GMYO 3.03 0.08 2.71 % 408.841.595,35 2.95 3.05 2.89
QUICK QUICK SIGORTA 60.1 -0.10 -0.17 % 215.778.654,15 60.20 61.75 59.5
RALYH RAL YATIRIM HOLDING 271.25 15.00 5.85 % 417.398.405,00 256.25 272 252.25
RAYSG RAY SIGORTA 153.9 3.90 2.60 % 14.586.696,90 150.00 154.6 149.8
RYGYO REYSAS GMYO 49.42 1.30 2.70 % 162.963.371,67 48.12 50.9 48.18
SAHOL SABANCI HOLDING 92.6 -0.40 -0.43 % 2.548.798.160,10 93.00 94.3 91.75
SEKFK SEKER FIN. KIR. 4.43 -0.02 -0.45 % 1.640.384,32 4.45 4.48 4.33
SISE SISE CAM 39.08 0.40 1.03 % 1.490.584.865,78 38.68 39.22 38.5
SKBNK SEKERBANK 6.24 -0.05 -0.79 % 675.692.317,27 6.29 6.4 6.22
SKYMD SEKER YATIRIM 15.58 0.33 2.16 % 67.850.995,82 15.25 16.42 14.86
SMRVA SUMER VARLIK YONETIM 10.4 -0.01 -0.10 % 63.560.160,45 10.41 10.57 10.3
SNGYO SINPAS GMYO 3.24 0.00 0.00 % 39.768.832,41 3.24 3.27 3.21
SRVGY SERVET GMYO 2.42 0.01 0.41 % 42.371.737,89 2.41 2.44 2.4
SURGY SUR TATIL EVLERI GMYO 29.8 0.56 1.92 % 95.434.449,74 29.24 30.1 29
SVGYO SAVUR GMYO 15.01 -1.34 -8.20 % 1.167.645.598,58 16.35 16.04 14.72
TAVHL TAV HAVALIMANLARI 268.25 2.00 0.75 % 667.048.529,25 266.25 269 262.25
TDGYO TREND GMYO 16.62 -0.23 -1.36 % 3.885.862,75 16.85 16.93 16.38
TEHOL TERA YATIRIM TEK. HOL. 45 1.48 3.40 % 3.459.188.136,22 43.52 45.64 43.22
TKFEN TEKFEN HOLDING 210.8 2.30 1.10 % 962.084.982,30 208.50 214.5 201.9
TRCAS TURCAS HOLDING 49.2 1.20 2.50 % 64.275.996,60 48.00 49.48 47.72
TRGYO TORUNLAR GMYO 94.05 0.65 0.70 % 60.151.140,50 93.40 94.3 93.05
TRHOL TERA FINANSAL YAT. HOL. 3625 75.00 2.11 % 393.780.557,50 3550.00 3630 3505
TSGYO TSKB GMYO 5.81 0.15 2.65 % 11.740.922,40 5.66 5.91 5.65
TSKB T.S.K.B. 10.97 -0.07 -0.63 % 335.191.722,35 11.04 11.16 10.86
TURSG TURKIYE SIGORTA 6.08 0.08 1.33 % 326.984.684,74 6.00 6.08 5.97
UFUK UFUK YATIRIM 1650 150.00 10.00 % 1.779.735.275,00 1500.00 1650 1425
VAKBN VAKIFLAR BANKASI 33.62 -0.12 -0.36 % 2.984.156.678,46 33.74 34.54 33.54
VAKFA VAKIF FAKTORING 11.18 0.05 0.45 % 50.723.286,93 11.13 11.23 11.02
VAKFN VAKIF FIN. KIR. 1.13 0.02 1.80 % 55.994.478,08 1.11 1.14 1.11
VERTU VERUSATURK GIRISIM 33.36 0.16 0.48 % 5.394.250,08 33.20 33.76 33.06
VERUS VERUSA HOLDING 619.5 -68.50 -9.96 % 83.187.881,50 688.00 688 619.5
VKGYO VAKIF GMYO 1.9 0.00 0.00 % 79.890.373,32 1.90 1.93 1.88
VRGYO VERA KONSEPT GMYO 1.76 -0.01 -0.56 % 10.416.061,39 1.77 1.79 1.74
YESIL YESIL YATIRIM HOLDING 1.13 0.01 0.89 % 10.623.597,38 1.12 1.14 1.1
YGGYO YENI GIMAT GMYO 223.2 3.60 1.64 % 11.787.011,40 219.60 223.5 219.6
YKBNK YAPI VE KREDI BANK. 35.9 0.00 0.00 % 7.706.737.033,34 35.90 36.36 35.48
ZERGY ZERAY GMYO 9.5 0.00 0.00 % 95.195.647,28 9.50 9.58 9.11
ZGYO Z GMYO 21 -0.82 -3.76 % 124.762.816,60 21.82 22.4 20.9
ZRGYO ZIRAAT GMYO 19.7 0.21 1.08 % 6.906.220,85 19.49 19.77 19.55
Borsa İstanbul Endeksleri

Günün En Çok Artan Hisseleri

BIGTK
BIG MEDYA TEKNOLOJI
Hisse detayına git
330.00 TL
+%10.00
UFUK
UFUK YATIRIM
Hisse detayına git
1,650.00 TL
+%10.00
TGSAS
TGS DIS TICARET
Hisse detayına git
233.20 TL
+%10.00
KOCMT
KOC METALURJI
Hisse detayına git
3.74 TL
+%10.00
BARMA
BAREM AMBALAJ
Hisse detayına git
8.69 TL
+%10.00
LYDYE
LYDIA YESIL ENERJI
Hisse detayına git
13,037.50 TL
+%10.00
Tümünü gör
...
...
...
...
...