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 % 37.276.115,02 10.07 10.09 9.82
ADGYO ADRA GMYO 56.6 -1.35 -2.33 % 49.034.529,90 57.95 58.1 55.4
AGESA AGESA HAYAT EMEKLILIK 230.6 -1.30 -0.56 % 17.220.589,50 231.90 232.3 228.7
AGHOL ANADOLU GRUBU HOLDING 33.6 -0.22 -0.65 % 44.645.207,14 33.82 34.36 33.6
AGYO ATAKULE GMYO 9.12 0.20 2.24 % 1.125.394,90 8.92 9.2 8.86
AHSGY AHES GMYO 21.32 0.20 0.95 % 21.317.779,74 21.12 21.72 20.56
AKBNK AKBANK 64 -1.40 -2.14 % 4.684.577.058,85 65.40 65.6 64
AKFGY AKFEN GMYO 2.78 0.00 0.00 % 16.072.619,62 2.78 2.8 2.76
AKGRT AKSIGORTA 7.18 -0.02 -0.28 % 8.394.123,23 7.20 7.23 7.18
AKMGY AKMERKEZ GMYO 257.25 1.25 0.49 % 5.228.377,75 256.00 258 253
AKSGY AKIS GMYO 9.23 0.03 0.33 % 5.204.563,28 9.20 9.28 9.15
AKYHO AKDENIZ YATIRIM HOLDING 2.72 0.02 0.74 % 1.450.636,15 2.70 2.76 2.71
ALARK ALARKO HOLDING 96.05 -0.85 -0.88 % 146.705.597,10 96.90 97.3 96.05
ALBRK ALBARAKA TURK 7.94 -0.06 -0.75 % 23.565.424,66 8.00 8 7.92
ALGYO ALARKO GMYO 7.12 0.02 0.28 % 189.755.212,88 7.10 7.22 6.94
ANHYT ANADOLU HAYAT EMEK. 101.6 -3.90 -3.70 % 147.407.648,90 105.50 106 101.6
ANSGR ANADOLU SIGORTA 27.42 -0.60 -2.14 % 57.707.706,00 28.02 28.12 27.42
ARSAN ARSAN HOLDING 3.4 -0.01 -0.29 % 27.097.523,56 3.41 3.45 3.35
ASGYO ASCE GMYO 11.78 -0.05 -0.42 % 14.517.881,94 11.83 11.89 11.71
ATAGY ATA GMYO 12.7 0.29 2.34 % 1.353.668,48 12.41 13.2 12.45
AVGYO AVRASYA GMYO 11.98 -0.06 -0.50 % 1.627.705,95 12.04 12.09 11.97
AVHOL AVRUPA YATIRIM HOLDING 40.68 -0.34 -0.83 % 19.533.238,96 41.02 41.04 39.88
AVPGY AVRUPAKENT GMYO 62.6 0.10 0.16 % 19.970.933,60 62.50 63.3 61.65
BASGZ BASKENT DOGALGAZ GMYO 48.48 0.46 0.96 % 2.256.380,86 48.02 48.6 48.02
BEGYO BATI EGE GMYO 4.25 0.01 0.24 % 7.834.751,61 4.24 4.27 4.19
BERA BERA HOLDING 17.01 -0.06 -0.35 % 32.262.638,77 17.07 17.18 16.88
BINHO 1000 YATIRIMLAR HOL. 9.06 -0.05 -0.55 % 42.613.745,41 9.11 9.12 9
BRYAT BORUSAN YAT. PAZ. 1935 -46.00 -2.32 % 48.627.566,00 1981.00 2001 1934
BULGS BULLS GSYO 40.5 -0.40 -0.98 % 66.677.014,44 40.90 41.18 40.42
COSMO COSMOS YAT. HOLDING 183 -1.40 -0.76 % 4.413.857,80 184.40 188.9 180
CRDFA CREDITWEST FAKTORING 37.5 0.60 1.63 % 26.434.866,98 36.90 37.5 36.4
DENGE DENGE HOLDING 2.31 -0.01 -0.43 % 8.845.470,90 2.32 2.33 2.29
DERHL DERLUKS YATIRIM HOLDING 14.52 0.12 0.83 % 15.285.720,15 14.40 14.61 14.34
DGGYO DOGUS GMYO 33.1 -0.58 -1.72 % 1.706.933,06 33.68 33.86 32.8
DOHOL DOGAN HOLDING 23.52 0.62 2.71 % 68.670.519,52 22.90 23.52 22.6
DSTKF DESTEK FINANS FAKTORING 2105 30.00 1.45 % 2.636.047.346,00 2075.00 2170 2038
DUNYH DUNYA HOLDING 115.5 -4.90 -4.07 % --- 120.40 124.2 114.4
DZGYO DENIZ GMYO 8.22 0.00 0.00 % 8.808.393,50 8.22 8.43 8.22
ECILC ECZACIBASI ILAC 88.9 4.10 4.83 % 409.090.145,15 84.80 88.9 84.8
ECZYT ECZACIBASI YATIRIM 358.5 -0.50 -0.14 % 56.375.934,50 359.00 367.75 356.5
EGEGY EGEYAPI AVRUPA GMYO 29.8 -0.80 -2.61 % 35.256.050,16 30.60 30.68 29.72
EKGYO EMLAK KONUT GMYO 19.1 -0.48 -2.45 % 758.436.759,63 19.58 19.67 19.1
EYGYO EYG GMYO 2.73 0.12 4.60 % 14.078.163,95 2.61 2.73 2.58
FZLGY FUZUL GMYO 13.8 0.53 3.99 % 387.589.916,19 13.27 14.02 13.06
GARAN GARANTI BANKASI 122.9 -2.30 -1.84 % 1.284.889.982,40 125.20 125.9 122.9
GARFA GARANTI FAKTORING 29.9 -0.66 -2.16 % 19.100.211,82 30.56 30.9 29.1
GEDIK GEDIK Y. MEN. DEG. 6.14 -0.12 -1.92 % 53.012.829,00 6.26 6.3 6.1
GLBMD GLOBAL MEN. DEG. 12.29 0.06 0.49 % 1.966.183,69 12.23 12.3 12.2
GLCVY GELECEK VARLIK YONETIMI 58.55 -0.55 -0.93 % 12.485.917,80 59.10 59.3 58.2
GLRYH GULER YAT. HOLDING 3.5 -0.01 -0.28 % 6.385.992,86 3.51 3.53 3.46
GLYHO GLOBAL YAT. HOLDING 15.1 0.07 0.47 % 57.650.318,49 15.03 15.2 14.89
GOZDE GOZDE GIRISIM 19.18 -0.13 -0.67 % 6.339.277,74 19.31 19.4 19.14
GRTHO GRAINTURK HOLDING 205.6 -11.50 -5.30 % 181.822.075,70 217.10 216.7 205.6
GSDHO GSD HOLDING 5.4 0.07 1.31 % 32.947.495,13 5.33 5.42 5.27
HALKB T. HALK BANKASI 42.1 0.22 0.53 % 1.467.620.863,24 41.88 43.44 41.74
HDFGS HEDEF GIRISIM 2.81 0.01 0.36 % 46.964.768,47 2.80 2.82 2.75
HLGYO HALK GMYO 6.08 0.05 0.83 % 165.746.006,14 6.03 6.25 6.03
HUBVC HUB GIRISIM 3.74 0.34 10.00 % 9.925.894,37 3.40 3.74 3.41
ICBCT ICBC TURKEY BANK 26 0.46 1.80 % 529.721.112,16 25.54 28.08 23.5
ICUGS ICU GIRISIM 6.2 -0.03 -0.48 % 6.033.343,33 6.23 6.32 6.13
IDGYO IDEALIST GMYO 4.05 0.05 1.25 % 4.180.607,08 4.00 4.11 4.01
IEYHO ISIKLAR ENERJI YAPI HOL. 117.2 1.90 1.65 % 972.722.647,80 115.30 118.1 116.8
IHLAS IHLAS HOLDING 2.03 -0.01 -0.49 % 28.925.257,21 2.04 2.06 2.02
IHYAY IHLAS YAYIN HOLDING 1.71 -0.01 -0.58 % 5.148.713,47 1.72 1.75 1.7
INFO INFO YATIRIM 3.62 -0.02 -0.55 % 25.936.066,33 3.64 3.68 3.6
INVEO INVEO YATIRIM HOLDING 8.05 0.09 1.13 % 24.258.162,82 7.96 8.09 7.92
INVES INVESTCO HOLDING 615 -0.50 -0.08 % 13.045.208,00 615.50 618.5 610
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 4950000 4950000
ISBTR IS BANKASI (B) 388417.5 -20,580.00 -5.03 % 2.351.340,00 408997.50 409252.5 388417.5
ISCTR IS BANKASI (C) 13.14 -0.13 -0.98 % 2.283.109.216,12 13.27 13.31 13.14
ISFIN IS FIN.KIR. 19.8 -0.07 -0.35 % 20.901.915,40 19.87 19.99 19.64
ISGSY IS GIRISIM 107.6 0.10 0.09 % 37.733.839,80 107.50 108.8 105.7
ISGYO IS GMYO 20.46 -0.22 -1.06 % 14.744.084,64 20.68 20.82 20.46
ISMEN IS Y. MEN. DEG. 38.08 -0.32 -0.83 % 110.334.598,32 38.40 38.48 38.02
KCHOL KOC HOLDING 189.1 -1.80 -0.94 % 1.273.454.688,90 190.90 191.5 189.1
KLGYO KILER GMYO 4.83 -0.02 -0.41 % 16.668.676,67 4.85 4.88 4.81
KLRHO KILER HOLDING 88.35 -9.65 -9.85 % 1.490.476.680,65 98.00 98.4 88.35
KRGYO KORFEZ GMYO 2.72 0.01 0.37 % 8.437.740,03 2.71 2.75 2.69
KTLEV KATILIMEVIM TAS. FIN. 126.2 8.20 6.95 % 2.837.146.550,70 118.00 126.2 116.6
KZBGY KIZILBUK GYO 3.14 -0.06 -1.87 % 64.595.008,78 3.20 3.27 3.12
KZGYO KUZUGRUP GMYO 24.4 -0.08 -0.33 % 9.607.315,58 24.48 24.6 24.08
LIDFA LIDER FAKTORING 3 -0.03 -0.99 % 12.270.119,99 3.03 3.05 2.98
LRSHO LORAS HOLDING 3.54 -0.01 -0.28 % 21.518.084,65 3.55 3.54 3.49
LXGYO LUXERA GMYO 16.49 0.09 0.55 % 94.091.230,42 16.40 16.49 16.05
LYDHO LYDIA HOLDING 200.2 9.20 4.82 % 48.612.366,50 191.00 200.2 189.6
MARKA MARKA YATIRIM HOLDING 57.7 0.50 0.87 % 65.599.868,80 57.20 59.2 56
METRO METRO HOLDING 7.29 -0.14 -1.88 % 25.564.057,81 7.43 7.59 7.22
MHRGY MHR GMYO 4.58 0.15 3.39 % 20.942.023,61 4.43 4.65 4.49
MRGYO MARTI GMYO 1.53 -0.01 -0.65 % 45.951.691,78 1.54 1.55 1.52
MSGYO MISTRAL GMYO 5.89 -0.01 -0.17 % 3.665.620,41 5.90 5.95 5.83
MZHLD MAZHAR ZORLU HOLDING 6.28 0.08 1.29 % 1.346.303,12 6.20 6.28 6.09
NTHOL NET HOLDING 37.56 -0.04 -0.11 % 20.656.154,96 37.60 37.68 37.3
NUGYO NUROL GMYO 9.88 0.89 9.90 % 49.856.825,37 8.99 9.88 8.81
OSMEN OSMANLI MENKUL 7.52 0.02 0.27 % 3.945.954,75 7.50 7.57 7.45
OSTIM OSTIM ENDUSTRIYEL YAT 2.7 0.04 1.50 % 9.782.304,55 2.66 2.7 2.65
OZGYO OZDERICI GMYO 2.14 -0.04 -1.83 % 16.721.260,95 2.18 2.18 2.13
OZKGY OZAK GMYO 12.32 -0.04 -0.32 % 23.059.037,39 12.36 12.48 12.3
PAGYO PANORA GMYO 128.3 1.20 0.94 % 4.687.276,00 127.10 129.5 127.3
PAHOL PASIFIK HOLDING 1.69 0.01 0.60 % 321.148.888,20 1.68 1.73 1.66
PEKGY PEKER GMYO 13.39 0.19 1.44 % 888.137.411,08 13.20 13.39 12.85
POLHO POLISAN HOLDING 19.95 -0.05 -0.25 % 25.636.203,39 20.00 20.28 19.89
PSGYO PASIFIK GMYO 3.16 -0.01 -0.32 % 225.849.513,23 3.17 3.3 3.16
RALYH RAL YATIRIM HOLDING 250 8.50 3.52 % 325.812.276,30 241.50 250 234.5
RAYSG RAY SIGORTA 187.3 2.00 1.08 % 10.268.987,70 185.30 187.8 184.4
RYGYO REYSAS GMYO 31.48 1.68 5.64 % 85.668.110,08 29.80 31.48 29.8
SAHOL SABANCI HOLDING 92 1.70 1.88 % 1.514.984.184,95 90.30 92 89.35
SEKFK SEKER FIN. KIR. 10.27 0.02 0.20 % 1.739.928,31 10.25 10.35 10.25
SISE SISE CAM 45.8 -0.92 -1.97 % 780.335.794,80 46.72 46.86 45.8
SKBNK SEKERBANK 13.17 -0.44 -3.23 % 132.585.325,36 13.61 13.66 13.14
SKYMD SEKER YATIRIM 13.32 -0.38 -2.77 % 44.407.075,06 13.70 13.79 13.15
SMRVA SUMER VARLIK YONETIM 16.3 -0.25 -1.51 % 119.868.543,23 16.55 16.52 16.07
SNGYO SINPAS GMYO 3.59 -0.01 -0.28 % 27.089.655,34 3.60 3.62 3.53
SRVGY SERVET GMYO 3.02 0.00 0.00 % 12.551.168,57 3.02 3.05 3.01
SURGY SUR TATIL EVLERI GMYO 69.3 -0.70 -1.00 % 75.031.875,65 70.00 70.65 68.95
SVGYO SAVUR GMYO 18.97 -0.46 -2.37 % 262.968.921,77 19.43 19.84 18.7
TAVHL TAV HAVALIMANLARI 251.75 -7.25 -2.80 % 312.754.835,50 259.00 259 251.75
TDGYO TREND GMYO 14.89 0.92 6.59 % 5.459.726,04 13.97 14.99 13.81
TEHOL TERA YATIRIM TEK. HOL. 28.36 0.76 2.75 % 1.092.414.326,58 27.60 28.36 27.06
TKFEN TEKFEN HOLDING 140.8 4.40 3.23 % 639.538.436,00 136.40 144 135.7
TRCAS TURCAS HOLDING 46 0.38 0.83 % 10.613.059,12 45.62 46 45.08
TRGYO TORUNLAR GMYO 89.85 -3.75 -4.01 % 491.291.318,15 93.60 94 89.85
TRHOL TERA FINANSAL YAT. HOL. 1569 39.00 2.55 % 72.848.199,00 1530.00 1569 1510
TSGYO TSKB GMYO 6.41 -0.02 -0.31 % 3.292.983,65 6.43 6.49 6.35
TSKB T.S.K.B. 11.08 -0.11 -0.98 % 199.546.692,66 11.19 11.26 11.08
TURSG TURKIYE SIGORTA 12.62 -0.33 -2.55 % 330.399.137,01 12.95 12.99 12.56
UFUK UFUK YATIRIM 1385 -15.00 -1.07 % 4.659.826,00 1400.00 1415 1384
VAKBN VAKIFLAR BANKASI 30.84 -0.64 -2.03 % 659.046.889,62 31.48 31.78 30.82
VAKFA VAKIF FAKTORING 12.33 -0.04 -0.32 % 22.958.114,03 12.37 12.46 12.28
VAKFN VAKIF FIN. KIR. 1.69 -0.02 -1.17 % 47.629.396,08 1.71 1.72 1.68
VERTU VERUSATURK GIRISIM 38.82 0.18 0.47 % 9.060.246,54 38.64 39.48 38.4
VERUS VERUSA HOLDING 577 -3.00 -0.52 % 8.170.099,00 580.00 582 576.5
VKGYO VAKIF GMYO 2.71 -0.01 -0.37 % 11.876.356,28 2.72 2.73 2.7
VRGYO VERA KONSEPT GMYO 2.2 0.02 0.92 % 14.452.331,56 2.18 2.21 2.16
YESIL YESIL YATIRIM HOLDING 1.57 0.07 4.67 % 77.090.306,20 1.50 1.65 1.51
YGGYO YENI GIMAT GMYO 240.2 5.90 2.52 % 660.705.869,20 234.30 248.5 235
YKBNK YAPI VE KREDI BANK. 33.16 -0.18 -0.54 % 2.625.045.797,60 33.34 33.56 33
ZERGY ZERAY GMYO 14.24 -0.29 -2.00 % 145.997.423,04 14.53 15.11 14.24
ZRGYO ZIRAAT GMYO 16.39 -1.04 -5.97 % 148.961.762,77 17.43 17.47 16.39
Borsa İstanbul Endeksleri
...
...
...
...
...