XUMAL BIST MALİ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
18340.07
En Düşük
18256.58
En Yüksek
18395.44
Önceki Kapanış
18384.73
Hacim(TL)
38,565,040,000

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 9.85 -0.22 -2.18 % --- 10.07 10.09 9.82
ADGYO ADRA GMYO 56.6 -1.35 -2.33 % --- 57.95 58.1 55.4
AGESA AGESA HAYAT EMEKLILIK 230.6 -1.30 -0.56 % --- 231.90 232.3 228.7
AGHOL ANADOLU GRUBU HOLDING 33.6 -0.22 -0.65 % --- 33.82 34.36 33.6
AGYO ATAKULE GMYO 9.12 0.20 2.24 % --- 8.92 9.2 8.86
AHSGY AHES GMYO 21.32 0.20 0.95 % --- 21.12 21.72 20.56
AKBNK AKBANK 64 -1.40 -2.14 % --- 65.40 65.6 64
AKFGY AKFEN GMYO 2.78 0.00 0.00 % --- 2.78 2.8 2.76
AKGRT AKSIGORTA 7.18 -0.02 -0.28 % --- 7.20 7.23 7.18
AKMGY AKMERKEZ GMYO 257.25 1.25 0.49 % --- 256.00 258 253
AKSGY AKIS GMYO 9.23 0.03 0.33 % --- 9.20 9.28 9.15
AKYHO AKDENIZ YATIRIM HOLDING 2.72 0.02 0.74 % --- 2.70 2.76 2.71
ALARK ALARKO HOLDING 96.05 -0.85 -0.88 % --- 96.90 97.3 96.05
ALBRK ALBARAKA TURK 7.94 -0.06 -0.75 % --- 8.00 8 7.92
ALGYO ALARKO GMYO 7.12 0.02 0.28 % --- 7.10 7.22 6.94
ANHYT ANADOLU HAYAT EMEK. 101.6 -3.90 -3.70 % --- 105.50 106 101.6
ANSGR ANADOLU SIGORTA 27.42 -0.60 -2.14 % --- 28.02 28.12 27.42
ARSAN ARSAN HOLDING 3.4 -0.01 -0.29 % --- 3.41 3.45 3.35
ASGYO ASCE GMYO 11.78 -0.05 -0.42 % --- 11.83 11.89 11.71
ATAGY ATA GMYO 12.7 0.29 2.34 % --- 12.41 13.2 12.45
AVGYO AVRASYA GMYO 11.98 -0.06 -0.50 % --- 12.04 12.09 11.97
AVHOL AVRUPA YATIRIM HOLDING 40.68 -0.34 -0.83 % --- 41.02 41.04 39.88
AVPGY AVRUPAKENT GMYO 62.6 0.10 0.16 % --- 62.50 63.3 61.65
BASGZ BASKENT DOGALGAZ GMYO 48.48 0.46 0.96 % --- 48.02 48.6 48.02
BEGYO BATI EGE GMYO 4.25 0.01 0.24 % --- 4.24 4.27 4.19
BERA BERA HOLDING 17.01 -0.06 -0.35 % --- 17.07 17.18 16.88
BINHO 1000 YATIRIMLAR HOL. 9.06 -0.05 -0.55 % --- 9.11 9.12 9
BRYAT BORUSAN YAT. PAZ. 1935 -46.00 -2.32 % --- 1981.00 2001 1934
BULGS BULLS GSYO 40.5 -0.40 -0.98 % --- 40.90 41.18 40.42
COSMO COSMOS YAT. HOLDING 183 -1.40 -0.76 % --- 184.40 188.9 180
CRDFA CREDITWEST FAKTORING 37.5 0.60 1.63 % --- 36.90 37.5 36.4
DENGE DENGE HOLDING 2.31 -0.01 -0.43 % --- 2.32 2.33 2.29
DERHL DERLUKS YATIRIM HOLDING 14.52 0.12 0.83 % --- 14.40 14.61 14.34
DGGYO DOGUS GMYO 33.1 -0.58 -1.72 % --- 33.68 33.86 32.8
DOHOL DOGAN HOLDING 23.52 0.62 2.71 % --- 22.90 23.52 22.6
DSTKF DESTEK FINANS FAKTORING 2105 30.00 1.45 % --- 2075.00 2170 2038
DZGYO DENIZ GMYO 8.22 0.00 0.00 % --- 8.22 8.43 8.22
ECILC ECZACIBASI ILAC 88.9 4.10 4.83 % --- 84.80 88.9 84.8
ECZYT ECZACIBASI YATIRIM 358.5 -0.50 -0.14 % --- 359.00 367.75 356.5
EGEGY EGEYAPI AVRUPA GMYO 29.8 -0.80 -2.61 % --- 30.60 30.68 29.72
EKGYO EMLAK KONUT GMYO 19.1 -0.48 -2.45 % --- 19.58 19.67 19.1
EYGYO EYG GMYO 2.73 0.12 4.60 % --- 2.61 2.73 2.58
FZLGY FUZUL GMYO 13.8 0.53 3.99 % --- 13.27 14.02 13.06
GARAN GARANTI BANKASI 122.9 -2.30 -1.84 % --- 125.20 125.9 122.9
GARFA GARANTI FAKTORING 29.9 -0.66 -2.16 % --- 30.56 30.9 29.1
GEDIK GEDIK Y. MEN. DEG. 6.14 -0.12 -1.92 % --- 6.26 6.3 6.1
GLBMD GLOBAL MEN. DEG. 12.29 0.06 0.49 % --- 12.23 12.3 12.2
GLCVY GELECEK VARLIK YONETIMI 58.55 -0.55 -0.93 % --- 59.10 59.3 58.2
GLRYH GULER YAT. HOLDING 3.5 -0.01 -0.28 % --- 3.51 3.53 3.46
GLYHO GLOBAL YAT. HOLDING 15.1 0.07 0.47 % --- 15.03 15.2 14.89
GOZDE GOZDE GIRISIM 19.18 -0.13 -0.67 % --- 19.31 19.4 19.14
GRTHO GRAINTURK HOLDING 205.6 -11.50 -5.30 % --- 217.10 216.7 205.6
GSDHO GSD HOLDING 5.4 0.07 1.31 % --- 5.33 5.42 5.27
HALKB T. HALK BANKASI 42.1 0.22 0.53 % --- 41.88 43.44 41.74
HDFGS HEDEF GIRISIM 2.81 0.01 0.36 % --- 2.80 2.82 2.75
HLGYO HALK GMYO 6.08 0.05 0.83 % --- 6.03 6.25 6.03
HUBVC HUB GIRISIM 3.74 0.34 10.00 % --- 3.40 3.74 3.41
ICBCT ICBC TURKEY BANK 26 0.46 1.80 % --- 25.54 28.08 23.5
ICUGS ICU GIRISIM 6.2 -0.03 -0.48 % --- 6.23 6.32 6.13
IDGYO IDEALIST GMYO 4.05 0.05 1.25 % --- 4.00 4.11 4.01
IEYHO ISIKLAR ENERJI YAPI HOL. 117.2 1.90 1.65 % --- 115.30 118.1 116.8
IHLAS IHLAS HOLDING 2.03 -0.01 -0.49 % --- 2.04 2.06 2.02
IHYAY IHLAS YAYIN HOLDING 1.71 -0.01 -0.58 % --- 1.72 1.75 1.7
INFO INFO YATIRIM 3.62 -0.02 -0.55 % --- 3.64 3.68 3.6
INVEO INVEO YATIRIM HOLDING 8.05 0.09 1.13 % --- 7.96 8.09 7.92
INVES INVESTCO HOLDING 615 -0.50 -0.08 % --- 615.50 618.5 610
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 4950000 4950000
ISBTR IS BANKASI (B) 388417.5 -20,580.00 -5.03 % --- 408997.50 409252.5 388417.5
ISCTR IS BANKASI (C) 13.14 -0.13 -0.98 % --- 13.27 13.31 13.14
ISFIN IS FIN.KIR. 19.8 -0.07 -0.35 % --- 19.87 19.99 19.64
ISGSY IS GIRISIM 107.6 0.10 0.09 % --- 107.50 108.8 105.7
ISGYO IS GMYO 20.46 -0.22 -1.06 % --- 20.68 20.82 20.46
ISMEN IS Y. MEN. DEG. 38.08 -0.32 -0.83 % --- 38.40 38.48 38.02
KCHOL KOC HOLDING 189.1 -1.80 -0.94 % --- 190.90 191.5 189.1
KLGYO KILER GMYO 4.83 -0.02 -0.41 % --- 4.85 4.88 4.81
KLRHO KILER HOLDING 88.35 -9.65 -9.85 % --- 98.00 98.4 88.35
KRGYO KORFEZ GMYO 2.72 0.01 0.37 % --- 2.71 2.75 2.69
KTLEV KATILIMEVIM TAS. FIN. 126.2 8.20 6.95 % --- 118.00 126.2 116.6
KZBGY KIZILBUK GYO 3.14 -0.06 -1.87 % --- 3.20 3.27 3.12
KZGYO KUZUGRUP GMYO 24.4 -0.08 -0.33 % --- 24.48 24.6 24.08
LIDFA LIDER FAKTORING 3 -0.03 -0.99 % --- 3.03 3.05 2.98
LRSHO LORAS HOLDING 3.54 -0.01 -0.28 % --- 3.55 3.54 3.49
LXGYO LUXERA GMYO 16.49 0.09 0.55 % --- 16.40 16.49 16.05
LYDHO LYDIA HOLDING 200.2 9.20 4.82 % --- 191.00 200.2 189.6
MARKA MARKA YATIRIM HOLDING 57.7 0.50 0.87 % --- 57.20 59.2 56
METRO METRO HOLDING 7.29 -0.14 -1.88 % --- 7.43 7.59 7.22
MHRGY MHR GMYO 4.58 0.15 3.39 % --- 4.43 4.65 4.49
MRGYO MARTI GMYO 1.53 -0.01 -0.65 % --- 1.54 1.55 1.52
MSGYO MISTRAL GMYO 5.89 -0.01 -0.17 % --- 5.90 5.95 5.83
MZHLD MAZHAR ZORLU HOLDING 6.28 0.08 1.29 % --- 6.20 6.28 6.09
NTHOL NET HOLDING 37.56 -0.04 -0.11 % --- 37.60 37.68 37.3
NUGYO NUROL GMYO 9.88 0.89 9.90 % --- 8.99 9.88 8.81
OSMEN OSMANLI MENKUL 7.52 0.02 0.27 % --- 7.50 7.57 7.45
OSTIM OSTIM ENDUSTRIYEL YAT 2.7 0.04 1.50 % --- 2.66 2.7 2.65
OZGYO OZDERICI GMYO 2.14 -0.04 -1.83 % --- 2.18 2.18 2.13
OZKGY OZAK GMYO 12.32 -0.04 -0.32 % --- 12.36 12.48 12.3
PAGYO PANORA GMYO 128.3 1.20 0.94 % --- 127.10 129.5 127.3
PAHOL PASIFIK HOLDING 1.69 0.01 0.60 % --- 1.68 1.73 1.66
PEKGY PEKER GMYO 13.39 0.19 1.44 % --- 13.20 13.39 12.85
POLHO POLISAN HOLDING 19.95 -0.05 -0.25 % --- 20.00 20.28 19.89
PSGYO PASIFIK GMYO 3.16 -0.01 -0.32 % --- 3.17 3.3 3.16
RALYH RAL YATIRIM HOLDING 250 8.50 3.52 % --- 241.50 250 234.5
RAYSG RAY SIGORTA 187.3 2.00 1.08 % --- 185.30 187.8 184.4
RYGYO REYSAS GMYO 31.48 1.68 5.64 % --- 29.80 31.48 29.8
SAHOL SABANCI HOLDING 92 1.70 1.88 % --- 90.30 92 89.35
SEKFK SEKER FIN. KIR. 10.27 0.02 0.20 % --- 10.25 10.35 10.25
SISE SISE CAM 45.8 -0.92 -1.97 % --- 46.72 46.86 45.8
SKBNK SEKERBANK 13.17 -0.44 -3.23 % --- 13.61 13.66 13.14
SKYMD SEKER YATIRIM 13.32 -0.38 -2.77 % --- 13.70 13.79 13.15
SMRVA SUMER VARLIK YONETIM 16.3 -0.25 -1.51 % --- 16.55 16.52 16.07
SNGYO SINPAS GMYO 3.59 -0.01 -0.28 % --- 3.60 3.62 3.53
SRVGY SERVET GMYO 3.02 0.00 0.00 % --- 3.02 3.05 3.01
SURGY SUR TATIL EVLERI GMYO 69.3 -0.70 -1.00 % --- 70.00 70.65 68.95
SVGYO SAVUR GMYO 18.97 -0.46 -2.37 % --- 19.43 19.84 18.7
TAVHL TAV HAVALIMANLARI 251.75 -7.25 -2.80 % --- 259.00 259 251.75
TDGYO TREND GMYO 14.89 0.92 6.59 % --- 13.97 14.99 13.81
TEHOL TERA YATIRIM TEK. HOL. 28.36 0.76 2.75 % --- 27.60 28.36 27.06
TKFEN TEKFEN HOLDING 140.8 4.40 3.23 % --- 136.40 144 135.7
TRCAS TURCAS HOLDING 46 0.38 0.83 % --- 45.62 46 45.08
TRGYO TORUNLAR GMYO 89.85 -3.75 -4.01 % --- 93.60 94 89.85
TRHOL TERA FINANSAL YAT. HOL. 1569 39.00 2.55 % --- 1530.00 1569 1510
TSGYO TSKB GMYO 6.41 -0.02 -0.31 % --- 6.43 6.49 6.35
TSKB T.S.K.B. 11.08 -0.11 -0.98 % --- 11.19 11.26 11.08
TURSG TURKIYE SIGORTA 12.62 -0.33 -2.55 % --- 12.95 12.99 12.56
UFUK UFUK YATIRIM 1385 -15.00 -1.07 % --- 1400.00 1415 1384
VAKBN VAKIFLAR BANKASI 30.84 -0.64 -2.03 % --- 31.48 31.78 30.82
VAKFA VAKIF FAKTORING 12.33 -0.04 -0.32 % --- 12.37 12.46 12.28
VAKFN VAKIF FIN. KIR. 1.69 -0.02 -1.17 % --- 1.71 1.72 1.68
VERTU VERUSATURK GIRISIM 38.82 0.18 0.47 % --- 38.64 39.48 38.4
VERUS VERUSA HOLDING 577 -3.00 -0.52 % --- 580.00 582 576.5
VKGYO VAKIF GMYO 2.71 -0.01 -0.37 % --- 2.72 2.73 2.7
VRGYO VERA KONSEPT GMYO 2.2 0.02 0.92 % --- 2.18 2.21 2.16
YESIL YESIL YATIRIM HOLDING 1.57 0.07 4.67 % --- 1.50 1.65 1.51
YGGYO YENI GIMAT GMYO 240.2 5.90 2.52 % --- 234.30 248.5 235
YKBNK YAPI VE KREDI BANK. 33.16 -0.18 -0.54 % --- 33.34 33.56 33
ZERGY ZERAY GMYO 14.24 -0.29 -2.00 % --- 14.53 15.11 14.24
ZRGYO ZIRAAT GMYO 16.39 -1.04 -5.97 % --- 17.43 17.47 16.39
Borsa İstanbul Endeksleri
...
...
...
...
...