XUMAL BIST MALİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
18911.72
En Düşük
18863.48
En Yüksek
19187.28
Önceki Kapanış
19083.03
Hacim(TL)
71,466,000,000
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 | 9.48 | -0.21 | -2.17 % | 47.773.469,54 | 9.69 | 9.7 | 9.45 |
| AAGYO | AGAOGLU GMYO | 14.25 | -0.19 | -1.32 % | 107.509.859,39 | 14.44 | 14.5 | 14.22 |
| ADGYO | ADRA GMYO | 52.6 | -0.40 | -0.75 % | 20.793.777,35 | 53.00 | 53.3 | 51.6 |
| AGESA | AGESA HAYAT EMEKLILIK | 239.2 | 1.70 | 0.72 % | 31.056.630,20 | 237.50 | 241.6 | 235.2 |
| AGHOL | ANADOLU GRUBU HOLDING | 33.9 | -0.60 | -1.74 % | 123.099.760,84 | 34.50 | 35.4 | 33.06 |
| AGYO | ATAKULE GMYO | 7.76 | 0.16 | 2.11 % | 5.825.622,88 | 7.60 | 7.76 | 7.5 |
| AHSGY | AHES GMYO | 20 | -0.94 | -4.49 % | 45.936.786,98 | 20.94 | 21.16 | 19.82 |
| AKBNK | AKBANK | 67.6 | 0.55 | 0.82 % | 8.847.788.260,60 | 67.05 | 68.3 | 66.8 |
| AKFGY | AKFEN GMYO | 2.75 | -0.03 | -1.08 % | 48.637.100,82 | 2.78 | 2.81 | 2.74 |
| AKGRT | AKSIGORTA | 7.05 | -0.03 | -0.42 % | 37.003.438,40 | 7.08 | 7.12 | 7.03 |
| AKMGY | AKMERKEZ GMYO | 242.8 | -0.30 | -0.12 % | 5.902.163,90 | 243.10 | 246 | 231.8 |
| AKSGY | AKIS GMYO | 9.36 | -0.17 | -1.78 % | 24.419.096,86 | 9.53 | 9.56 | 9.29 |
| AKYHO | AKDENIZ YATIRIM HOLDING | 2.49 | 0.05 | 2.05 % | 3.209.189,04 | 2.44 | 2.51 | 2.41 |
| ALARK | ALARKO HOLDING | 105.6 | -1.50 | -1.40 % | 241.511.810,40 | 107.10 | 108.5 | 105 |
| ALBRK | ALBARAKA TURK | 8.06 | -0.11 | -1.35 % | 61.995.587,53 | 8.17 | 8.23 | 8.03 |
| ALGYO | ALARKO GMYO | 3.51 | -0.08 | -2.23 % | 101.610.209,55 | 3.59 | 3.62 | 3.49 |
| ANHYT | ANADOLU HAYAT EMEK. | 105.9 | 1.90 | 1.83 % | 96.911.325,00 | 104.00 | 105.9 | 102.6 |
| ANSGR | ANADOLU SIGORTA | 26.84 | -0.30 | -1.11 % | 105.215.649,44 | 27.14 | 27.26 | 26.4 |
| ARSAN | ARSAN HOLDING | 3.55 | 0.02 | 0.57 % | 50.818.613,30 | 3.53 | 3.6 | 3.52 |
| ASGYO | ASCE GMYO | 11.65 | -0.15 | -1.27 % | 37.632.637,09 | 11.80 | 11.85 | 11.57 |
| ATAGY | ATA GMYO | 11.05 | -0.11 | -0.99 % | 1.711.973,33 | 11.16 | 11.21 | 10.93 |
| AVGYO | AVRASYA GMYO | 15.66 | -1.73 | -9.95 % | 102.220.294,48 | 17.39 | 17.44 | 15.66 |
| AVHOL | AVRUPA YATIRIM HOLDING | 39.14 | -0.64 | -1.61 % | 54.765.613,08 | 39.78 | 40.5 | 39.14 |
| AVPGY | AVRUPAKENT GMYO | 52.85 | -0.10 | -0.19 % | 20.470.905,50 | 52.95 | 53.3 | 52.5 |
| BASGZ | BASKENT DOGALGAZ GMYO | 45.5 | -0.78 | -1.69 % | 13.756.203,20 | 46.28 | 48.4 | 45.5 |
| BEGYO | BATI EGE GMYO | 3.78 | -0.01 | -0.26 % | 19.021.823,00 | 3.79 | 3.81 | 3.76 |
| BERA | BERA HOLDING | 13.57 | -0.23 | -1.67 % | 60.559.556,85 | 13.80 | 13.9 | 13.55 |
| BINHO | 1000 YATIRIMLAR HOL. | 10.05 | -0.57 | -5.37 % | 249.800.944,02 | 10.62 | 10.72 | 10 |
| BRYAT | BORUSAN YAT. PAZ. | 1815 | 9.00 | 0.50 % | 88.904.183,00 | 1806.00 | 1831 | 1797 |
| BULGS | BULLS GSYO | 39.1 | 0.36 | 0.93 % | 258.619.970,48 | 38.74 | 41.2 | 39.1 |
| COSMO | COSMOS YAT. HOLDING | 126 | -2.90 | -2.25 % | 3.789.541,70 | 128.90 | 128.9 | 125 |
| CRDFA | CREDITWEST FAKTORING | 44.3 | -0.10 | -0.23 % | 50.206.758,20 | 44.40 | 44.7 | 43.96 |
| DENGE | DENGE HOLDING | 2.32 | -0.03 | -1.28 % | 27.294.287,47 | 2.35 | 2.37 | 2.31 |
| DERHL | DERLUKS YATIRIM HOLDING | 11.46 | -0.16 | -1.38 % | 66.057.643,32 | 11.62 | 11.79 | 11.33 |
| DGGYO | DOGUS GMYO | 38.3 | -0.90 | -2.30 % | 5.045.416,04 | 39.20 | 39.66 | 38.18 |
| DOHOL | DOGAN HOLDING | 21.18 | -0.22 | -1.03 % | 288.574.598,66 | 21.40 | 21.78 | 20.7 |
| DSTKF | DESTEK FINANS FAKTORING | 2048 | -52.00 | -2.48 % | 1.634.954.854,00 | 2100.00 | 2139 | 2013 |
| DUNYH | DUNYA HOLDING | 141.1 | -3.40 | -2.35 % | 50.638.714,70 | 144.50 | 147.8 | 141.1 |
| DZGYO | DENIZ GMYO | 7.66 | -0.35 | -4.37 % | 20.359.705,35 | 8.01 | 7.96 | 7.65 |
| ECILC | ECZACIBASI ILAC | 71.05 | -1.55 | -2.13 % | 172.636.444,05 | 72.60 | 73.5 | 71.05 |
| ECZYT | ECZACIBASI YATIRIM | 333 | -6.00 | -1.77 % | 117.502.817,75 | 339.00 | 341.75 | 327 |
| EGEGY | EGEYAPI AVRUPA GMYO | 32.64 | -0.30 | -0.91 % | 68.163.028,14 | 32.94 | 33 | 32.18 |
| EKGYO | EMLAK KONUT GMYO | 18.62 | -0.55 | -2.87 % | 3.378.854.213,15 | 19.17 | 19.34 | 18.52 |
| EYGYO | EYG GMYO | 2.37 | -0.13 | -5.20 % | 19.355.398,38 | 2.50 | 2.53 | 2.37 |
| FZLGY | FUZUL GMYO | 12.76 | -0.58 | -4.35 % | 375.511.186,33 | 13.34 | 13.49 | 12.7 |
| GARAN | GARANTI BANKASI | 126 | 1.00 | 0.80 % | 2.553.134.042,40 | 125.00 | 126.7 | 124.9 |
| GARFA | GARANTI FAKTORING | 27.96 | -0.18 | -0.64 % | 18.186.635,10 | 28.14 | 28.26 | 27.82 |
| GEDIK | GEDIK Y. MEN. DEG. | 6.62 | -0.04 | -0.60 % | 235.784.217,29 | 6.66 | 7.08 | 6.61 |
| GLBMD | GLOBAL MEN. DEG. | 12.79 | -0.19 | -1.46 % | 3.637.711,95 | 12.98 | 13.11 | 12.5 |
| GLCVY | GELECEK VARLIK YONETIMI | 53.2 | -1.00 | -1.85 % | 28.973.314,25 | 54.20 | 55 | 52.95 |
| GLRYH | GULER YAT. HOLDING | 3.04 | -0.04 | -1.30 % | 19.034.614,05 | 3.08 | 3.12 | 3.02 |
| GLYHO | GLOBAL YAT. HOLDING | 16.91 | -0.65 | -3.70 % | 73.577.661,79 | 17.56 | 17.55 | 16.83 |
| GOZDE | GOZDE GIRISIM | 22.98 | 0.00 | 0.00 % | 24.624.001,94 | 22.98 | 23.22 | 22.68 |
| GRTHO | GRAINTURK HOLDING | 247 | -0.30 | -0.12 % | 256.031.162,00 | 247.30 | 249.9 | 243.5 |
| GSDHO | GSD HOLDING | 5.31 | -0.10 | -1.85 % | 38.218.048,38 | 5.41 | 5.44 | 5.3 |
| HALKB | T. HALK BANKASI | 35.98 | -0.46 | -1.26 % | 1.527.659.599,80 | 36.44 | 36.78 | 35.78 |
| HDFGS | HEDEF GIRISIM | 2.73 | -0.08 | -2.85 % | 133.683.146,55 | 2.81 | 2.9 | 2.73 |
| HLGYO | HALK GMYO | 4.87 | -0.16 | -3.18 % | 89.760.231,16 | 5.03 | 5.11 | 4.86 |
| HUBVC | HUB GIRISIM | 3.06 | -0.11 | -3.47 % | 6.415.352,11 | 3.17 | 3.14 | 2.95 |
| ICBCT | ICBC TURKEY BANK | 24.4 | 0.58 | 2.43 % | 143.310.186,66 | 23.82 | 24.98 | 23.52 |
| ICUGS | ICU GIRISIM | 6 | -0.19 | -3.07 % | 66.709.051,01 | 6.19 | 6.17 | 5.86 |
| IDGYO | IDEALIST GMYO | 4.55 | 0.10 | 2.25 % | 8.660.210,26 | 4.45 | 4.63 | 4.22 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 164.2 | 3.70 | 2.31 % | 2.086.979.902,50 | 160.50 | 166.4 | 160.6 |
| IHLAS | IHLAS HOLDING | 1.07 | -0.01 | -0.93 % | 81.568.190,16 | 1.08 | 1.09 | 1.06 |
| IHYAY | IHLAS YAYIN HOLDING | 1.33 | 0.02 | 1.53 % | 3.289.273,69 | 1.31 | 1.34 | 1.3 |
| INFO | INFO YATIRIM | 6.47 | -0.03 | -0.46 % | 80.329.201,01 | 6.50 | 6.75 | 6.3 |
| INVEO | INVEO YATIRIM HOLDING | 7.63 | -0.13 | -1.68 % | 38.906.343,67 | 7.76 | 7.9 | 7.62 |
| INVES | INVESTCO HOLDING | 668 | 12.50 | 1.91 % | 14.431.013,00 | 655.50 | 670 | 655 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 498992.5 | -1,007.50 | -0.20 % | 1.497.987,50 | 500000.00 | 499997.5 | 498992.5 |
| ISCTR | IS BANKASI (C) | 12.92 | -0.08 | -0.62 % | 6.802.432.012,81 | 13.00 | 13.18 | 12.87 |
| ISFIN | IS FIN.KIR. | 19.44 | 0.03 | 0.15 % | 50.121.725,16 | 19.41 | 19.59 | 19.1 |
| ISGSY | IS GIRISIM | 17.58 | -0.21 | -1.18 % | 58.822.340,41 | 17.79 | 17.87 | 17.46 |
| ISGYO | IS GMYO | 25.06 | -0.74 | -2.87 % | 95.380.260,90 | 25.80 | 26.14 | 24.74 |
| ISMEN | IS Y. MEN. DEG. | 36.3 | 0.28 | 0.78 % | 137.470.160,72 | 36.02 | 36.3 | 35.68 |
| KCHOL | KOC HOLDING | 197.6 | -0.60 | -0.30 % | 2.099.865.082,70 | 198.20 | 199.5 | 195.2 |
| KLGYO | KILER GMYO | 4.64 | -0.03 | -0.64 % | 24.340.857,23 | 4.67 | 4.7 | 4.62 |
| KLRHO | KILER HOLDING | 81.15 | -2.50 | -2.99 % | 211.428.366,20 | 83.65 | 85.2 | 80.7 |
| KRGYO | KORFEZ GMYO | 2.5 | 0.01 | 0.40 % | 18.283.033,99 | 2.49 | 2.54 | 2.48 |
| KTLEV | KATILIMEVIM TAS. FIN. | 155 | -14.00 | -8.28 % | 9.543.042.801,70 | 169.00 | 170 | 153.1 |
| KZBGY | KIZILBUK GYO | 2.21 | -0.01 | -0.45 % | 43.519.340,68 | 2.22 | 2.25 | 2.2 |
| KZGYO | KUZUGRUP GMYO | 21.44 | -0.02 | -0.09 % | 39.404.240,58 | 21.46 | 21.6 | 21.2 |
| LIDFA | LIDER FAKTORING | 3 | -0.01 | -0.33 % | 18.774.699,71 | 3.01 | 3.03 | 2.96 |
| LRSHO | LORAS HOLDING | 2.91 | -0.08 | -2.68 % | 48.430.825,94 | 2.99 | 3.01 | 2.9 |
| LXGYO | LUXERA GMYO | 13.04 | -0.62 | -4.54 % | 89.654.163,53 | 13.66 | 13.66 | 13.04 |
| LYDHO | LYDIA HOLDING | 182.5 | -2.00 | -1.08 % | 130.520.361,30 | 184.50 | 188.5 | 180.4 |
| MARKA | MARKA YATIRIM HOLDING | 78.75 | -1.95 | -2.42 % | 22.672.889,80 | 80.70 | 83.25 | 77.45 |
| METRO | METRO HOLDING | 8.76 | -0.01 | -0.11 % | 46.558.044,02 | 8.77 | 8.85 | 8.6 |
| MHRGY | MHR GMYO | 3.74 | 0.16 | 4.47 % | 65.877.072,74 | 3.58 | 3.86 | 3.62 |
| MRGYO | MARTI GMYO | 1.44 | 0.00 | 0.00 % | 149.773.981,30 | 1.44 | 1.48 | 1.43 |
| MSGYO | MISTRAL GMYO | 5.99 | -0.03 | -0.50 % | 11.557.936,64 | 6.02 | 6.05 | 5.93 |
| MZHLD | MAZHAR ZORLU HOLDING | 5.53 | -0.05 | -0.90 % | 1.141.503,16 | 5.58 | 5.63 | 5.45 |
| NTHOL | NET HOLDING | 42.66 | 0.18 | 0.42 % | 76.198.416,52 | 42.48 | 43.16 | 42.34 |
| NUGYO | NUROL GMYO | 9.67 | 0.54 | 5.91 % | 53.054.242,19 | 9.13 | 9.95 | 9.01 |
| OSMEN | OSMANLI MENKUL | 9.07 | -0.01 | -0.11 % | 36.785.303,01 | 9.08 | 9.34 | 9 |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 1.72 | -0.04 | -2.27 % | 10.122.368,24 | 1.76 | 1.77 | 1.72 |
| OZGYO | OZDERICI GMYO | 2.14 | -0.23 | -9.70 % | 205.546.001,64 | 2.37 | 2.38 | 2.14 |
| OZKGY | OZAK GMYO | 12.79 | -0.09 | -0.70 % | 31.131.486,15 | 12.88 | 12.98 | 12.75 |
| PAGYO | PANORA GMYO | 172.5 | 8.20 | 4.99 % | 67.389.076,80 | 164.30 | 174 | 162 |
| PAHOL | PASIFIK HOLDING | 1.42 | -0.03 | -2.07 % | 364.616.324,70 | 1.45 | 1.46 | 1.41 |
| PEKGY | PEKER GMYO | 15 | 0.05 | 0.33 % | 864.792.988,26 | 14.95 | 15.03 | 14.88 |
| POLHO | POLISAN HOLDING | 21.42 | -0.74 | -3.34 % | 56.724.610,50 | 22.16 | 22.3 | 21.4 |
| PSGYO | PASIFIK GMYO | 3.74 | -0.22 | -5.56 % | 3.105.096.525,01 | 3.96 | 4.25 | 3.71 |
| RALYH | RAL YATIRIM HOLDING | 256 | 1.50 | 0.59 % | 703.913.302,75 | 254.50 | 262 | 250 |
| RAYSG | RAY SIGORTA | 172 | -1.60 | -0.92 % | 19.041.000,90 | 173.60 | 174.8 | 171.5 |
| RYGYO | REYSAS GMYO | 31.72 | -0.06 | -0.19 % | 29.432.761,06 | 31.78 | 32.44 | 31.7 |
| SAHOL | SABANCI HOLDING | 87.1 | -0.85 | -0.97 % | 2.392.079.093,50 | 87.95 | 88.8 | 86.6 |
| SEKFK | SEKER FIN. KIR. | 5.15 | -0.12 | -2.28 % | 4.185.042,77 | 5.27 | 5.25 | 5.01 |
| SISE | SISE CAM | 43.42 | -0.26 | -0.60 % | 1.740.503.177,10 | 43.68 | 44.02 | 42.96 |
| SKBNK | SEKERBANK | 11.76 | -1.30 | -9.95 % | 39.650.204,16 | 13.06 | 11.76 | 11.76 |
| SKYMD | SEKER YATIRIM | 14.51 | -0.28 | -1.89 % | 37.425.653,15 | 14.79 | 15 | 14.46 |
| SMRVA | SUMER VARLIK YONETIM | 12.43 | -0.17 | -1.35 % | 74.108.644,24 | 12.60 | 12.59 | 12.35 |
| SNGYO | SINPAS GMYO | 3.32 | -0.09 | -2.64 % | 169.829.224,61 | 3.41 | 3.46 | 3.3 |
| SRVGY | SERVET GMYO | 2.6 | -0.01 | -0.38 % | 107.961.703,20 | 2.61 | 2.64 | 2.57 |
| SURGY | SUR TATIL EVLERI GMYO | 68.5 | -1.50 | -2.14 % | 149.470.488,10 | 70.00 | 70.3 | 68.5 |
| SVGYO | SAVUR GMYO | 13.51 | 0.31 | 2.35 % | 343.158.291,86 | 13.20 | 13.86 | 13.07 |
| TAVHL | TAV HAVALIMANLARI | 259.5 | 0.25 | 0.10 % | 859.537.919,50 | 259.25 | 262 | 256.25 |
| TDGYO | TREND GMYO | 16.16 | -0.01 | -0.06 % | 9.426.236,31 | 16.17 | 16.55 | 16.01 |
| TEHOL | TERA YATIRIM TEK. HOL. | 43.1 | 0.08 | 0.19 % | 1.010.840.452,18 | 43.02 | 43.64 | 42.82 |
| TKFEN | TEKFEN HOLDING | 150 | 4.10 | 2.81 % | 605.548.542,40 | 145.90 | 151 | 145.1 |
| TRCAS | TURCAS HOLDING | 45.94 | -0.94 | -2.01 % | 50.386.473,04 | 46.88 | 47.28 | 45.56 |
| TRGYO | TORUNLAR GMYO | 96.45 | -1.05 | -1.08 % | 70.112.348,70 | 97.50 | 97.75 | 96.25 |
| TRHOL | TERA FINANSAL YAT. HOL. | 1804 | 0.00 | 0.00 % | 241.590.680,00 | 1804.00 | 1804 | 1695 |
| TSGYO | TSKB GMYO | 6.15 | -0.04 | -0.65 % | 5.688.242,71 | 6.19 | 6.23 | 6.14 |
| TSKB | T.S.K.B. | 11.43 | 0.15 | 1.33 % | 162.273.860,30 | 11.28 | 11.47 | 11.27 |
| TURSG | TURKIYE SIGORTA | 6.62 | -0.05 | -0.75 % | 259.629.945,31 | 6.67 | 6.71 | 6.56 |
| UFUK | UFUK YATIRIM | 1653 | -3.00 | -0.18 % | 10.557.129,00 | 1656.00 | 1680 | 1602 |
| VAKBN | VAKIFLAR BANKASI | 30.24 | -0.20 | -0.66 % | 753.670.012,20 | 30.44 | 30.72 | 30.04 |
| VAKFA | VAKIF FAKTORING | 11.56 | -0.04 | -0.34 % | 61.727.570,98 | 11.60 | 11.69 | 11.47 |
| VAKFN | VAKIF FIN. KIR. | 1.29 | -0.02 | -1.53 % | 30.971.773,62 | 1.31 | 1.33 | 1.28 |
| VERTU | VERUSATURK GIRISIM | 37.22 | -0.52 | -1.38 % | 9.778.269,14 | 37.74 | 37.92 | 37.2 |
| VERUS | VERUSA HOLDING | 480.25 | 2.25 | 0.47 % | 19.119.501,75 | 478.00 | 487 | 477.25 |
| VKGYO | VAKIF GMYO | 2.64 | -0.03 | -1.12 % | 21.754.400,24 | 2.67 | 2.67 | 2.62 |
| VRGYO | VERA KONSEPT GMYO | 1.93 | 0.00 | 0.00 % | 21.735.274,44 | 1.93 | 1.95 | 1.92 |
| YESIL | YESIL YATIRIM HOLDING | 1.31 | 0.01 | 0.77 % | 24.138.719,89 | 1.30 | 1.31 | 1.28 |
| YGGYO | YENI GIMAT GMYO | 218.2 | 1.30 | 0.60 % | 20.744.961,60 | 216.90 | 221.1 | 215 |
| YKBNK | YAPI VE KREDI BANK. | 33.36 | 0.10 | 0.30 % | 9.399.279.690,26 | 33.26 | 33.86 | 33.06 |
| ZERGY | ZERAY GMYO | 10.24 | 0.15 | 1.49 % | 360.429.586,91 | 10.09 | 10.94 | 10.01 |
| ZRGYO | ZIRAAT GMYO | 18.2 | 0.12 | 0.66 % | 11.661.207,80 | 18.08 | 18.29 | 17.78 |
Borsa İstanbul Endeksleri
...
...
...
...
...