XUMAL BIST MALİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
19606.18
En Düşük
19276.81
En Yüksek
19624.97
Önceki Kapanış
19606.18
Hacim(TL)
82,403,010,000
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 | 16.07 | 0.00 | 0.00 % | --- | 16.07 | 16.82 | 16.04 |
| ADGYO | ADRA GMYO | 53.4 | 0.00 | 0.00 % | --- | 53.40 | 53.95 | 49.88 |
| AGESA | AGESA HAYAT EMEKLILIK | 234 | 0.00 | 0.00 % | --- | 234.00 | 238.8 | 229.5 |
| AGHOL | ANADOLU GRUBU HOLDING | 33.7 | 0.00 | 0.00 % | --- | 33.70 | 33.9 | 33.14 |
| AGYO | ATAKULE GMYO | 7.27 | 0.00 | 0.00 % | --- | 7.27 | 7.33 | 7.25 |
| AHSGY | AHES GMYO | 18.8 | 0.00 | 0.00 % | --- | 18.80 | 19.69 | 18.74 |
| AKBNK | AKBANK | 91.7 | 0.00 | 0.00 % | --- | 91.70 | 93.1 | 89.75 |
| AKFGY | AKFEN GMYO | 2.86 | 0.00 | 0.00 % | --- | 2.86 | 2.93 | 2.83 |
| AKGRT | AKSIGORTA | 7.69 | 0.00 | 0.00 % | --- | 7.69 | 7.8 | 7.55 |
| AKMGY | AKMERKEZ GMYO | 217 | 0.00 | 0.00 % | --- | 217.00 | 221.9 | 211.5 |
| AKSGY | AKIS GMYO | 8.25 | 0.00 | 0.00 % | --- | 8.25 | 8.28 | 8.07 |
| AKYHO | AKDENIZ YATIRIM HOLDING | 2.77 | 0.00 | 0.00 % | --- | 2.77 | 2.78 | 2.73 |
| ALARK | ALARKO HOLDING | 104.8 | 0.00 | 0.00 % | --- | 104.80 | 106.5 | 104.3 |
| ALBRK | ALBARAKA TURK | 9.22 | 0.00 | 0.00 % | --- | 9.22 | 9.27 | 9 |
| ALGYO | ALARKO GMYO | 5.11 | 0.00 | 0.00 % | --- | 5.11 | 5.19 | 4.73 |
| ANHYT | ANADOLU HAYAT EMEK. | 115 | 0.00 | 0.00 % | --- | 115.00 | 115.9 | 113.9 |
| ANSGR | ANADOLU SIGORTA | 26.3 | 0.00 | 0.00 % | --- | 26.30 | 26.44 | 25.72 |
| ARSAN | ARSAN HOLDING | 4.08 | 0.00 | 0.00 % | --- | 4.08 | 4.17 | 3.84 |
| ASGYO | ASCE GMYO | 11.23 | 0.00 | 0.00 % | --- | 11.23 | 11.34 | 11.13 |
| ATAGY | ATA GMYO | 13.5 | 0.00 | 0.00 % | --- | 13.50 | 13.8 | 13.3 |
| AVGYO | AVRASYA GMYO | 12.71 | 0.00 | 0.00 % | --- | 12.71 | 13.09 | 12.55 |
| AVHOL | AVRUPA YATIRIM HOLDING | 37.62 | 0.00 | 0.00 % | --- | 37.62 | 38 | 37.34 |
| AVPGY | AVRUPAKENT GMYO | 52.7 | 0.00 | 0.00 % | --- | 52.70 | 53.15 | 52 |
| BASGZ | BASKENT DOGALGAZ GMYO | 47.8 | 0.00 | 0.00 % | --- | 47.80 | 48.68 | 46.68 |
| BEGYO | BATI EGE GMYO | 4.54 | 0.00 | 0.00 % | --- | 4.54 | 4.65 | 4.37 |
| BERA | BERA HOLDING | 17.45 | 0.00 | 0.00 % | --- | 17.45 | 17.8 | 17.3 |
| BINHO | 1000 YATIRIMLAR HOL. | 9.03 | 0.00 | 0.00 % | --- | 9.03 | 9.12 | 8.91 |
| BRYAT | BORUSAN YAT. PAZ. | 2512.5 | 0.00 | 0.00 % | --- | 2512.50 | 2527.5 | 2452 |
| BULGS | BULLS GSYO | 46.52 | 0.00 | 0.00 % | --- | 46.52 | 47.98 | 45.84 |
| COSMO | COSMOS YAT. HOLDING | 219.1 | 0.00 | 0.00 % | --- | 219.10 | 224 | 215 |
| CRDFA | CREDITWEST FAKTORING | 74.8 | 0.00 | 0.00 % | --- | 74.80 | 75.05 | 71 |
| DENGE | DENGE HOLDING | 2.69 | 0.00 | 0.00 % | --- | 2.69 | 2.74 | 2.62 |
| DERHL | DERLUKS YATIRIM HOLDING | 14.71 | 0.00 | 0.00 % | --- | 14.71 | 17.24 | 14.71 |
| DGGYO | DOGUS GMYO | 31.32 | 0.00 | 0.00 % | --- | 31.32 | 32.16 | 31.22 |
| DOHOL | DOGAN HOLDING | 21.18 | 0.00 | 0.00 % | --- | 21.18 | 21.18 | 20.44 |
| DSTKF | DESTEK FINANS FAKTORING | 1469 | 0.00 | 0.00 % | --- | 1469.00 | 1469 | 1334 |
| DUNYH | DUNYA HOLDING | 117 | 0.00 | 0.00 % | --- | 117.00 | 122.7 | 115.8 |
| DZGYO | DENIZ GMYO | 9.32 | 0.00 | 0.00 % | --- | 9.32 | 9.52 | 9.04 |
| ECILC | ECZACIBASI ILAC | 115.2 | 0.00 | 0.00 % | --- | 115.20 | 116.1 | 111.2 |
| ECZYT | ECZACIBASI YATIRIM | 298 | 0.00 | 0.00 % | --- | 298.00 | 301.5 | 294.25 |
| EGEGY | EGEYAPI AVRUPA GMYO | 30.7 | 0.00 | 0.00 % | --- | 30.70 | 31.8 | 30.32 |
| EKGYO | EMLAK KONUT GMYO | 24.28 | 0.00 | 0.00 % | --- | 24.28 | 24.48 | 23.72 |
| EYGYO | EYG GMYO | 3.63 | 0.00 | 0.00 % | --- | 3.63 | 3.98 | 3.61 |
| FZLGY | FUZUL GMYO | 13 | 0.00 | 0.00 % | --- | 13.00 | 13.18 | 12.48 |
| GARAN | GARANTI BANKASI | 163.9 | 0.00 | 0.00 % | --- | 163.90 | 164.5 | 158.8 |
| GARFA | GARANTI FAKTORING | 27.82 | 0.00 | 0.00 % | --- | 27.82 | 28 | 27.28 |
| GEDIK | GEDIK Y. MEN. DEG. | 5.84 | 0.00 | 0.00 % | --- | 5.84 | 5.89 | 5.71 |
| GLBMD | GLOBAL MEN. DEG. | 12.37 | 0.00 | 0.00 % | --- | 12.37 | 12.54 | 12.34 |
| GLCVY | GELECEK VARLIK YONETIMI | 71.5 | 0.00 | 0.00 % | --- | 71.50 | 73.15 | 71.05 |
| GLRYH | GULER YAT. HOLDING | 4.38 | 0.00 | 0.00 % | --- | 4.38 | 4.5 | 4.3 |
| GLYHO | GLOBAL YAT. HOLDING | 16.1 | 0.00 | 0.00 % | --- | 16.10 | 16.33 | 16.05 |
| GOZDE | GOZDE GIRISIM | 25.38 | 0.00 | 0.00 % | --- | 25.38 | 25.8 | 25 |
| GRTHO | GRAINTURK HOLDING | 230.2 | 0.00 | 0.00 % | --- | 230.20 | 233.5 | 227.1 |
| GSDHO | GSD HOLDING | 4.7 | 0.00 | 0.00 % | --- | 4.70 | 4.74 | 4.66 |
| HALKB | T. HALK BANKASI | 49.92 | 0.00 | 0.00 % | --- | 49.92 | 50.3 | 48.7 |
| HDFGS | HEDEF GIRISIM | 3.75 | 0.00 | 0.00 % | --- | 3.75 | 3.92 | 3.69 |
| HLGYO | HALK GMYO | 4.81 | 0.00 | 0.00 % | --- | 4.81 | 4.93 | 4.76 |
| HUBVC | HUB GIRISIM | 4.66 | 0.00 | 0.00 % | --- | 4.66 | 4.79 | 4.5 |
| ICBCT | ICBC TURKEY BANK | 14.04 | 0.00 | 0.00 % | --- | 14.04 | 14.16 | 13.87 |
| ICUGS | ICU GIRISIM | 3.44 | 0.00 | 0.00 % | --- | 3.44 | 3.6 | 3.35 |
| IDGYO | IDEALIST GMYO | 4.21 | 0.00 | 0.00 % | --- | 4.21 | 4.27 | 4.08 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 82.6 | 0.00 | 0.00 % | --- | 82.60 | 83.6 | 81.3 |
| IHLAS | IHLAS HOLDING | 2.17 | 0.00 | 0.00 % | --- | 2.17 | 2.2 | 2.16 |
| IHYAY | IHLAS YAYIN HOLDING | 1.83 | 0.00 | 0.00 % | --- | 1.83 | 1.85 | 1.82 |
| INFO | INFO YATIRIM | 4.1 | 0.00 | 0.00 % | --- | 4.10 | 4.32 | 4.06 |
| INVEO | INVEO YATIRIM HOLDING | 7.95 | 0.00 | 0.00 % | --- | 7.95 | 8.04 | 7.8 |
| INVES | INVESTCO HOLDING | 235.7 | 0.00 | 0.00 % | --- | 235.70 | 236.4 | 229.9 |
| ISATR | IS BANKASI (A) | 4950000 | 0.00 | 0.00 % | --- | 4950000.00 | 4950000 | 4950000 |
| ISBTR | IS BANKASI (B) | 432000 | 0.00 | 0.00 % | --- | 432000.00 | 432000 | 432000 |
| ISCTR | IS BANKASI (C) | 17.2 | 0.00 | 0.00 % | --- | 17.20 | 17.32 | 16.77 |
| ISFIN | IS FIN.KIR. | 21.58 | 0.00 | 0.00 % | --- | 21.58 | 21.64 | 21 |
| ISGSY | IS GIRISIM | 97.5 | 0.00 | 0.00 % | --- | 97.50 | 97.8 | 95 |
| ISGYO | IS GMYO | 22 | 0.00 | 0.00 % | --- | 22.00 | 22.28 | 22 |
| ISMEN | IS Y. MEN. DEG. | 49.82 | 0.00 | 0.00 % | --- | 49.82 | 50.4 | 49.06 |
| KCHOL | KOC HOLDING | 205.2 | 0.00 | 0.00 % | --- | 205.20 | 208 | 201.6 |
| KLGYO | KILER GMYO | 5.98 | 0.00 | 0.00 % | --- | 5.98 | 6.14 | 5.97 |
| KLRHO | KILER HOLDING | 344.25 | 0.00 | 0.00 % | --- | 344.25 | 344.25 | 344.25 |
| KRGYO | KORFEZ GMYO | 2.98 | 0.00 | 0.00 % | --- | 2.98 | 3.02 | 2.97 |
| KTLEV | KATILIMEVIM TAS. FIN. | 39.6 | 0.00 | 0.00 % | --- | 39.60 | 41.1 | 38.64 |
| KZBGY | KIZILBUK GYO | 3.5 | 0.00 | 0.00 % | --- | 3.50 | 3.6 | 3.45 |
| KZGYO | KUZUGRUP GMYO | 23.58 | 0.00 | 0.00 % | --- | 23.58 | 24.4 | 23.58 |
| LIDFA | LIDER FAKTORING | 3.27 | 0.00 | 0.00 % | --- | 3.27 | 3.34 | 3.21 |
| LRSHO | LORAS HOLDING | 4.06 | 0.00 | 0.00 % | --- | 4.06 | 4.1 | 3.75 |
| LYDHO | LYDIA HOLDING | 205.6 | 0.00 | 0.00 % | --- | 205.60 | 210.3 | 194.3 |
| MARKA | MARKA YATIRIM HOLDING | 35.38 | 0.00 | 0.00 % | --- | 35.38 | 37.14 | 35.3 |
| METRO | METRO HOLDING | 4.91 | 0.00 | 0.00 % | --- | 4.91 | 5.03 | 4.89 |
| MHRGY | MHR GMYO | 3.58 | 0.00 | 0.00 % | --- | 3.58 | 3.91 | 3.58 |
| MRGYO | MARTI GMYO | 1.4 | 0.00 | 0.00 % | --- | 1.40 | 1.48 | 1.39 |
| MSGYO | MISTRAL GMYO | 6.24 | 0.00 | 0.00 % | --- | 6.24 | 6.39 | 6.18 |
| MZHLD | MAZHAR ZORLU HOLDING | 6.28 | 0.00 | 0.00 % | --- | 6.28 | 6.34 | 6.19 |
| NTHOL | NET HOLDING | 47.36 | 0.00 | 0.00 % | --- | 47.36 | 47.74 | 46.62 |
| NUGYO | NUROL GMYO | 9.69 | 0.00 | 0.00 % | --- | 9.69 | 10 | 9.64 |
| OSMEN | OSMANLI MENKUL | 8.52 | 0.00 | 0.00 % | --- | 8.52 | 8.75 | 8.38 |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 2.97 | 0.00 | 0.00 % | --- | 2.97 | 3 | 2.96 |
| OZGYO | OZDERICI GMYO | 2.02 | 0.00 | 0.00 % | --- | 2.02 | 2.06 | 2.01 |
| OZKGY | OZAK GMYO | 14.4 | 0.00 | 0.00 % | --- | 14.40 | 14.51 | 14.25 |
| PAGYO | PANORA GMYO | 95.15 | 0.00 | 0.00 % | --- | 95.15 | 95.55 | 93.85 |
| PAHOL | PASIFIK HOLDING | 1.61 | 0.00 | 0.00 % | --- | 1.61 | 1.62 | 1.6 |
| PEKGY | PEKER GMYO | 13 | 0.00 | 0.00 % | --- | 13.00 | 13.11 | 12.96 |
| POLHO | POLISAN HOLDING | 16.3 | 0.00 | 0.00 % | --- | 16.30 | 16.54 | 16.02 |
| PSGYO | PASIFIK GMYO | 2.3 | 0.00 | 0.00 % | --- | 2.30 | 2.34 | 2.26 |
| RALYH | RAL YATIRIM HOLDING | 154.4 | 0.00 | 0.00 % | --- | 154.40 | 163.5 | 151.9 |
| RAYSG | RAY SIGORTA | 226.5 | 0.00 | 0.00 % | --- | 226.50 | 243.9 | 226.3 |
| RYGYO | REYSAS GMYO | 31.76 | 0.00 | 0.00 % | --- | 31.76 | 31.88 | 30.7 |
| SAHOL | SABANCI HOLDING | 105 | 0.00 | 0.00 % | --- | 105.00 | 106.3 | 102 |
| SEKFK | SEKER FIN. KIR. | 10.32 | 0.00 | 0.00 % | --- | 10.32 | 10.37 | 9.98 |
| SISE | SISE CAM | 46.04 | 0.00 | 0.00 % | --- | 46.04 | 46.44 | 45.14 |
| SKBNK | SEKERBANK | 12.34 | 0.00 | 0.00 % | --- | 12.34 | 12.56 | 12.27 |
| SKYMD | SEKER YATIRIM | 12.57 | 0.00 | 0.00 % | --- | 12.57 | 13.64 | 12.55 |
| SMRVA | SUMER VARLIK YONETIM | 59.8 | 0.00 | 0.00 % | --- | 59.80 | 61 | 59.5 |
| SNGYO | SINPAS GMYO | 4.5 | 0.00 | 0.00 % | --- | 4.50 | 4.59 | 4.41 |
| SRVGY | SERVET GMYO | 3.29 | 0.00 | 0.00 % | --- | 3.29 | 3.32 | 3.26 |
| SURGY | SUR TATIL EVLERI GMYO | 75 | 0.00 | 0.00 % | --- | 75.00 | 75.95 | 71.1 |
| TAVHL | TAV HAVALIMANLARI | 326 | 0.00 | 0.00 % | --- | 326.00 | 327 | 315.75 |
| TDGYO | TREND GMYO | 19.5 | 0.00 | 0.00 % | --- | 19.50 | 20.28 | 19.1 |
| TEHOL | TERA YATIRIM TEK. HOL. | 14.61 | 0.00 | 0.00 % | --- | 14.61 | 15.26 | 14.6 |
| TKFEN | TEKFEN HOLDING | 78.25 | 0.00 | 0.00 % | --- | 78.25 | 79.75 | 76.5 |
| TRCAS | TURCAS HOLDING | 47.22 | 0.00 | 0.00 % | --- | 47.22 | 48.58 | 46.32 |
| TRGYO | TORUNLAR GMYO | 84 | 0.00 | 0.00 % | --- | 84.00 | 84.3 | 82.9 |
| TRHOL | TERA FINANSAL YAT. HOL. | 811 | 0.00 | 0.00 % | --- | 811.00 | 817.5 | 787 |
| TSGYO | TSKB GMYO | 7.1 | 0.00 | 0.00 % | --- | 7.10 | 7.18 | 7.09 |
| TSKB | T.S.K.B. | 12.96 | 0.00 | 0.00 % | --- | 12.96 | 13.06 | 12.59 |
| TURSG | TURKIYE SIGORTA | 12.42 | 0.00 | 0.00 % | --- | 12.42 | 12.47 | 12.23 |
| UFUK | UFUK YATIRIM | 1565 | 0.00 | 0.00 % | --- | 1565.00 | 1575 | 1538 |
| VAKBN | VAKIFLAR BANKASI | 41.94 | 0.00 | 0.00 % | --- | 41.94 | 41.94 | 40.46 |
| VAKFA | VAKIF FAKTORING | 12.76 | 0.00 | 0.00 % | --- | 12.76 | 12.94 | 12.56 |
| VAKFN | VAKIF FIN. KIR. | 2.01 | 0.00 | 0.00 % | --- | 2.01 | 2.1 | 1.99 |
| VERTU | VERUSATURK GIRISIM | 39.52 | 0.00 | 0.00 % | --- | 39.52 | 40.3 | 39.34 |
| VERUS | VERUSA HOLDING | 245.3 | 0.00 | 0.00 % | --- | 245.30 | 248.9 | 237 |
| VKGYO | VAKIF GMYO | 2.77 | 0.00 | 0.00 % | --- | 2.77 | 2.8 | 2.66 |
| VRGYO | VERA KONSEPT GMYO | 2.32 | 0.00 | 0.00 % | --- | 2.32 | 2.38 | 2.3 |
| YESIL | YESIL YATIRIM HOLDING | 1.88 | 0.00 | 0.00 % | --- | 1.88 | 1.97 | 1.85 |
| YGGYO | YENI GIMAT GMYO | 145.2 | 0.00 | 0.00 % | --- | 145.20 | 149.5 | 143.7 |
| YKBNK | YAPI VE KREDI BANK. | 44.02 | 0.00 | 0.00 % | --- | 44.02 | 44.3 | 42.58 |
| ZERGY | ZERAY GMYO | 15.32 | 0.00 | 0.00 % | --- | 15.32 | 17.11 | 15.32 |
| ZRGYO | ZIRAAT GMYO | 22.28 | 0.00 | 0.00 % | --- | 22.28 | 22.46 | 22.22 |
Borsa İstanbul Endeksleri
...
...
...
...
...