XUMAL BIST MALİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
Kapanış
14419.55
En Düşük
14384.92
En Yüksek
14499.33
Önceki Kapanış
14465.33
Hacim(TL)
39,064,210,000
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 | 4.36 | -0.27 | -5.83 % | 51.929.196,62 | 4.63 | 4.67 | 4.33 |
| AAGYO | AGAOGLU GMYO | 8.67 | 0.03 | 0.35 % | 133.962.407,18 | 8.64 | 9.1 | 8.44 |
| ADGYO | ADRA GMYO | 42.68 | -0.32 | -0.74 % | 33.324.962,38 | 43.00 | 43.82 | 41.74 |
| AGESA | AGESA HAYAT EMEKLILIK | 231.2 | 0.60 | 0.26 % | 13.220.296,00 | 230.60 | 231.3 | 229.1 |
| AGHOL | ANADOLU GRUBU HOLDING | 34.18 | 1.50 | 4.59 % | 136.499.904,96 | 32.68 | 34.18 | 32.36 |
| AGYO | ATAKULE GMYO | 6.75 | -0.05 | -0.74 % | 2.098.425,28 | 6.80 | 7.41 | 6.56 |
| AHSGY | AHES GMYO | 6.2 | -0.20 | -3.13 % | 42.303.706,37 | 6.40 | 6.77 | 6.2 |
| AKBNK | AKBANK | 68.35 | 0.50 | 0.74 % | 5.861.203.569,80 | 67.85 | 68.55 | 67.85 |
| AKFGY | AKFEN GMYO | 2.45 | -0.01 | -0.41 % | 28.431.367,05 | 2.46 | 2.48 | 2.43 |
| AKGRT | AKSIGORTA | 5.14 | -0.05 | -0.96 % | 28.597.713,70 | 5.19 | 5.2 | 5.13 |
| AKMGY | AKMERKEZ GMYO | 210.5 | -1.60 | -0.75 % | 4.932.867,30 | 212.10 | 213.4 | 208.2 |
| AKSGY | AKIS GMYO | 9.42 | -0.12 | -1.26 % | 46.228.475,43 | 9.54 | 9.53 | 9.32 |
| AKYHO | AKDENIZ YATIRIM HOLDING | 1.64 | 0.04 | 2.50 % | 4.720.581,15 | 1.60 | 1.72 | 1.56 |
| ALARK | ALARKO HOLDING | 110.1 | 1.10 | 1.01 % | 295.272.108,60 | 109.00 | 111.1 | 107.6 |
| ALBRK | ALBARAKA TURK | 8.86 | -0.04 | -0.45 % | 123.836.117,80 | 8.90 | 9 | 8.79 |
| ALGYO | ALARKO GMYO | 2.92 | -0.02 | -0.68 % | 53.719.230,95 | 2.94 | 2.98 | 2.89 |
| ANHYT | ANADOLU HAYAT EMEK. | 102.5 | -1.00 | -0.97 % | 69.735.783,50 | 103.50 | 105.2 | 101.5 |
| ANSGR | ANADOLU SIGORTA | 24.16 | 0.12 | 0.50 % | 71.110.511,26 | 24.04 | 24.76 | 23.9 |
| ARSAN | ARSAN HOLDING | 3.32 | -0.08 | -2.35 % | 37.546.628,79 | 3.40 | 3.43 | 3.32 |
| ASGYO | ASCE GMYO | 9.49 | -0.28 | -2.87 % | 21.966.481,96 | 9.77 | 9.84 | 9.49 |
| ATAGY | ATA GMYO | 8.14 | -0.38 | -4.46 % | 914.361,02 | 8.52 | 8.59 | 8.14 |
| AVGYO | AVRASYA GMYO | 16.06 | -0.08 | -0.50 % | 22.391.674,09 | 16.14 | 16.4 | 15.97 |
| AVHOL | AVRUPA YATIRIM HOLDING | 28.98 | -0.90 | -3.01 % | 39.011.035,82 | 29.88 | 30.6 | 28.18 |
| AVPGY | AVRUPAKENT GMYO | 50.35 | -0.40 | -0.79 % | 19.387.527,75 | 50.75 | 50.85 | 49.8 |
| BASGZ | BASKENT DOGALGAZ GMYO | 39.88 | -0.50 | -1.24 % | 10.339.673,28 | 40.38 | 40.8 | 39.72 |
| BEGYO | BATI EGE GMYO | 2.86 | 0.26 | 10.00 % | 24.928.954,39 | 2.60 | 2.86 | 2.61 |
| BERA | BERA HOLDING | 11.34 | -0.41 | -3.49 % | 65.493.255,34 | 11.75 | 11.89 | 11.34 |
| BINHO | 1000 YATIRIMLAR HOL. | 6.01 | -0.22 | -3.53 % | 169.258.972,89 | 6.23 | 6.49 | 5.99 |
| BKRGY | BAKIRCI GMYO | 5.53 | -0.21 | -3.66 % | 41.668.180,39 | 5.74 | 5.8 | 5.46 |
| BRYAT | BORUSAN YAT. PAZ. | 1395 | -15.00 | -1.06 % | 54.265.064,00 | 1410.00 | 1429 | 1394 |
| BULGS | BULLS GSYO | 13.8 | 0.47 | 3.53 % | 300.359.680,79 | 13.33 | 14.66 | 13.44 |
| COSMO | COSMOS YAT. HOLDING | 94.5 | -6.10 | -6.06 % | 6.314.284,60 | 100.60 | 100.5 | 90.55 |
| CRDFA | CREDITWEST FAKTORING | 15.57 | 1.41 | 9.96 % | 24.623.762,30 | 14.16 | 15.57 | 14.21 |
| DENGE | DENGE HOLDING | 1.75 | -0.05 | -2.78 % | 14.927.951,93 | 1.80 | 1.83 | 1.75 |
| DERHL | DERLUKS YATIRIM HOLDING | 1.57 | -0.05 | -3.09 % | 14.278.028,22 | 1.62 | 1.63 | 1.56 |
| DGGYO | DOGUS GMYO | 28.26 | -0.90 | -3.09 % | 1.348.977,10 | 29.16 | 29.1 | 28.1 |
| DOHOL | DOGAN HOLDING | 18.63 | -0.03 | -0.16 % | 69.745.924,93 | 18.66 | 18.75 | 18.48 |
| DSTKF | DESTEK FINANS FAKTORING | 369.5 | -41.00 | -9.99 % | 4.631.313,00 | 410.50 | 369.5 | 369.5 |
| DUNYH | DUNYA HOLDING | 22.08 | -2.44 | -9.95 % | 406.579.080,44 | 24.52 | 26.96 | 22.08 |
| DZGYO | DENIZ GMYO | 7.47 | -0.29 | -3.74 % | 24.454.927,68 | 7.76 | 7.77 | 7.42 |
| ECILC | ECZACIBASI ILAC | 60 | -2.30 | -3.69 % | 280.230.810,40 | 62.30 | 62.3 | 59.75 |
| ECZYT | ECZACIBASI YATIRIM | 209.9 | -9.90 | -4.50 % | 68.914.090,40 | 219.80 | 220.3 | 209.8 |
| EGEGY | EGEYAPI AVRUPA GMYO | 16.88 | -0.77 | -4.36 % | 39.085.028,70 | 17.65 | 17.84 | 16.88 |
| EKGYO | EMLAK KONUT GMYO | 19.73 | -0.12 | -0.60 % | 1.190.008.166,78 | 19.85 | 20.04 | 19.61 |
| EYGYO | EYG GMYO | 1.88 | -0.06 | -3.09 % | 20.581.321,46 | 1.94 | 1.96 | 1.88 |
| FZLGY | FUZUL GMYO | 5.3 | -0.06 | -1.12 % | 56.411.880,03 | 5.36 | 5.65 | 5.24 |
| GARAN | GARANTI BANKASI | 129.8 | 0.50 | 0.39 % | 1.544.578.240,20 | 129.30 | 130.2 | 129 |
| GARFA | GARANTI FAKTORING | 22.9 | -0.30 | -1.29 % | 20.104.943,08 | 23.20 | 23.28 | 22.44 |
| GEDIK | GEDIK Y. MEN. DEG. | 4.9 | -0.02 | -0.41 % | 15.869.774,59 | 4.92 | 5.02 | 4.89 |
| GLBMD | GLOBAL MEN. DEG. | 10.14 | -0.26 | -2.50 % | 1.804.954,59 | 10.40 | 10.4 | 9.95 |
| GLCVY | GELECEK VARLIK YONETIMI | 38.2 | -0.96 | -2.45 % | 9.722.044,08 | 39.16 | 39.48 | 38.2 |
| GLRYH | GULER YAT. HOLDING | 1.86 | -0.15 | -7.46 % | 18.817.592,54 | 2.01 | 2.05 | 1.85 |
| GLYHO | GLOBAL YAT. HOLDING | 17.78 | 0.45 | 2.60 % | 56.961.677,03 | 17.33 | 17.85 | 17.33 |
| GOZDE | GOZDE GIRISIM | 18.3 | -0.32 | -1.72 % | 13.331.663,58 | 18.62 | 18.75 | 18.18 |
| GRTHO | GRAINTURK HOLDING | 109.8 | -12.20 | -10.00 % | 291.439.579,50 | 122.00 | 123.8 | 109.8 |
| GSDHO | GSD HOLDING | 4.29 | -0.03 | -0.69 % | 37.831.191,43 | 4.32 | 4.42 | 4.25 |
| HALKB | T. HALK BANKASI | 44.04 | 0.16 | 0.36 % | 543.000.322,30 | 43.88 | 44.46 | 43.92 |
| HDFGS | HEDEF GIRISIM | 1.6 | 0.14 | 9.59 % | 192.768.391,66 | 1.46 | 1.6 | 1.5 |
| HLGYO | HALK GMYO | 4.15 | 0.03 | 0.73 % | 52.682.863,50 | 4.12 | 4.19 | 4.1 |
| HUBVC | HUB GIRISIM | 1.64 | 0.02 | 1.23 % | 1.539.915,13 | 1.62 | 1.7 | 1.57 |
| ICBCT | ICBC TURKEY BANK | 15.24 | -0.04 | -0.26 % | 16.732.749,74 | 15.28 | 15.4 | 15.17 |
| ICUGS | ICU GIRISIM | 1.47 | -0.16 | -9.82 % | 146.233.683,28 | 1.63 | 1.7 | 1.47 |
| IDGYO | IDEALIST GMYO | 2.33 | 0.21 | 9.91 % | 6.938.906,62 | 2.12 | 2.33 | 2.12 |
| IEYHO | ISIKLAR ENERJI YAPI HOL. | 31.26 | -3.46 | -9.97 % | 15.993.678,84 | 34.72 | 31.26 | 31.26 |
| IHLAS | IHLAS HOLDING | 0.88 | -0.02 | -2.22 % | 42.886.582,93 | 0.90 | 0.92 | 0.88 |
| IHYAY | IHLAS YAYIN HOLDING | 1.01 | -0.02 | -1.94 % | 958.043,37 | 1.03 | 1.05 | 1 |
| INFO | INFO YATIRIM | 1.35 | -0.14 | -9.40 % | 224.052.673,81 | 1.49 | 1.58 | 1.35 |
| INVEO | INVEO YATIRIM HOLDING | 5.36 | -0.09 | -1.65 % | 14.091.574,03 | 5.45 | 5.5 | 5.3 |
| INVES | INVESTCO HOLDING | 732.5 | 1.50 | 0.21 % | 9.771.458,00 | 731.00 | 733 | 722 |
| ISATR | IS BANKASI (A) | 4950000 | 47.00 | 0.00 % | --- | 4949953.00 | 0 | 0 |
| ISBTR | IS BANKASI (B) | 415002.5 | -14,997.50 | -3.49 % | 2.075.007,50 | 430000.00 | 415002.5 | 415000 |
| ISCTR | IS BANKASI (C) | 12.7 | 0.03 | 0.24 % | 3.941.205.715,32 | 12.67 | 12.78 | 12.66 |
| ISFIN | IS FIN.KIR. | 16.77 | 0.06 | 0.36 % | 21.366.821,58 | 16.71 | 16.89 | 16.54 |
| ISGSY | IS GIRISIM | 13.46 | 0.66 | 5.16 % | 148.954.582,84 | 12.80 | 14 | 12.8 |
| ISGYO | IS GMYO | 22.22 | -0.50 | -2.20 % | 15.114.848,50 | 22.72 | 23.2 | 22.14 |
| ISMEN | IS Y. MEN. DEG. | 28.82 | -0.96 | -3.22 % | 91.531.570,06 | 29.78 | 30.22 | 28.82 |
| KCHOL | KOC HOLDING | 206.9 | -1.10 | -0.53 % | 3.055.240.112,90 | 208.00 | 208.8 | 206 |
| KLGYO | KILER GMYO | 4.15 | -0.10 | -2.35 % | 13.889.680,44 | 4.25 | 4.27 | 4.11 |
| KLRHO | KILER HOLDING | 12.82 | -1.42 | -9.97 % | 588.529.059,10 | 14.24 | 15.41 | 12.82 |
| KRGYO | KORFEZ GMYO | 3.73 | 0.03 | 0.81 % | 80.986.151,41 | 3.70 | 3.8 | 3.56 |
| KTLEV | KATILIMEVIM TAS. FIN. | 8.8 | 0.80 | 10.00 % | 281.248.301,75 | 8.00 | 8.8 | 8.6 |
| KZBGY | KIZILBUK GYO | 1.36 | -0.03 | -2.16 % | 14.623.761,46 | 1.39 | 1.4 | 1.35 |
| KZGYO | KUZUGRUP GMYO | 18.41 | 1.67 | 9.98 % | 45.461.814,25 | 16.74 | 18.41 | 16.36 |
| LIDFA | LIDER FAKTORING | 1.71 | 0.08 | 4.91 % | 36.473.962,00 | 1.63 | 1.74 | 1.61 |
| LRSHO | LORAS HOLDING | 1.86 | 0.02 | 1.09 % | 46.137.396,99 | 1.84 | 2.01 | 1.84 |
| LXGYO | LUXERA GMYO | 6.72 | -0.20 | -2.89 % | 27.361.033,15 | 6.92 | 7.09 | 6.65 |
| LYDHO | LYDIA HOLDING | 55.65 | 5.05 | 9.98 % | 195.158.153,59 | 50.60 | 55.65 | 49.78 |
| METRO | METRO HOLDING | 7.73 | 0.06 | 0.78 % | 42.400.289,44 | 7.67 | 7.88 | 7.57 |
| MHRGY | MHR GMYO | 1.98 | 0.18 | 10.00 % | 27.121.796,41 | 1.80 | 1.98 | 1.73 |
| MRGYO | MARTI GMYO | 1.41 | 0.03 | 2.17 % | 321.891.113,98 | 1.38 | 1.43 | 1.27 |
| MSGYO | MISTRAL GMYO | 4.86 | -0.09 | -1.82 % | 2.880.476,96 | 4.95 | 4.99 | 4.83 |
| MZHLD | MAZHAR ZORLU HOLDING | 4.16 | -0.09 | -2.12 % | 564.766,10 | 4.25 | 4.23 | 4.14 |
| NTHOL | NET HOLDING | 36.18 | -0.42 | -1.15 % | 53.980.348,00 | 36.60 | 36.86 | 36.02 |
| NUGYO | NUROL GMYO | 7 | -0.25 | -3.45 % | 5.361.429,76 | 7.25 | 7.42 | 6.94 |
| OSMEN | OSMANLI MENKUL | 5.53 | 0.02 | 0.36 % | 10.048.898,36 | 5.51 | 5.6 | 5.36 |
| OSTIM | OSTIM ENDUSTRIYEL YAT | 1.21 | -0.03 | -2.42 % | 7.353.856,39 | 1.24 | 1.27 | 1.2 |
| OZGYO | OZDERICI GMYO | 1.78 | 0.05 | 2.89 % | 27.413.340,03 | 1.73 | 1.81 | 1.67 |
| OZKGY | OZAK GMYO | 11.96 | -0.10 | -0.83 % | 70.195.848,37 | 12.06 | 12.15 | 11.91 |
| PAGYO | PANORA GMYO | 115.6 | -1.10 | -0.94 % | 3.105.608,30 | 116.70 | 117.2 | 115.3 |
| PAHOL | PASIFIK HOLDING | 1.05 | 0.02 | 1.94 % | 230.251.694,97 | 1.03 | 1.07 | 1 |
| PEKGY | PEKER GMYO | 1.62 | -0.17 | -9.50 % | 2.330.660.832,83 | 1.79 | 1.96 | 1.62 |
| POLHO | POLISAN HOLDING | 17.98 | -0.32 | -1.75 % | 12.713.324,27 | 18.30 | 18.36 | 17.86 |
| PSGYO | PASIFIK GMYO | 1.74 | 0.01 | 0.58 % | 139.948.073,78 | 1.73 | 1.79 | 1.72 |
| QUICK | QUICK SIGORTA | 46.92 | -2.56 | -5.17 % | 125.362.444,00 | 49.48 | 50.5 | 46.9 |
| RALYH | RAL YATIRIM HOLDING | 36.84 | -4.08 | -9.97 % | 41.036.039,16 | 40.92 | 36.84 | 36.84 |
| RAYSG | RAY SIGORTA | 127.2 | -0.10 | -0.08 % | 23.954.595,70 | 127.30 | 133.4 | 126 |
| RYGYO | REYSAS GMYO | 48.64 | -1.04 | -2.09 % | 146.674.862,83 | 49.68 | 52.4 | 48.64 |
| SAHOL | SABANCI HOLDING | 84.35 | 0.85 | 1.02 % | 3.751.449.075,90 | 83.50 | 85.15 | 82.9 |
| SEKFK | SEKER FIN. KIR. | 4.19 | -0.06 | -1.41 % | 2.706.766,62 | 4.25 | 4.3 | 4.16 |
| SISE | SISE CAM | 37.6 | -0.44 | -1.16 % | 758.938.814,04 | 38.04 | 38.32 | 37.58 |
| SKBNK | SEKERBANK | 5.22 | 0.08 | 1.56 % | 230.807.593,50 | 5.14 | 5.3 | 5.15 |
| SKYMD | SEKER YATIRIM | 12.89 | 0.01 | 0.08 % | 54.976.918,36 | 12.88 | 13.29 | 12.84 |
| SMRVA | SUMER VARLIK YONETIM | 6.6 | -0.33 | -4.76 % | 154.128.702,54 | 6.93 | 7.62 | 6.55 |
| SNGYO | SINPAS GMYO | 2.71 | -0.07 | -2.52 % | 28.790.725,81 | 2.78 | 2.8 | 2.71 |
| SRVGY | SERVET GMYO | 2.23 | 0.03 | 1.36 % | 11.469.849,84 | 2.20 | 2.29 | 2.17 |
| SURGY | SUR TATIL EVLERI GMYO | 18.97 | -0.72 | -3.66 % | 21.034.506,29 | 19.69 | 19.85 | 18.94 |
| SVGYO | SAVUR GMYO | 2.92 | -0.28 | -8.75 % | 186.493.338,37 | 3.20 | 3.31 | 2.88 |
| TAVHL | TAV HAVALIMANLARI | 266.5 | -8.25 | -3.00 % | 1.449.664.116,00 | 274.75 | 275 | 264.75 |
| TDGYO | TREND GMYO | 8.6 | 0.26 | 3.12 % | 14.142.425,37 | 8.34 | 8.8 | 7.9 |
| TEHOL | TERA YATIRIM TEK. HOL. | 6.5 | -0.72 | -9.97 % | 3.783.617,50 | 7.22 | 6.5 | 6.5 |
| TKFEN | TEKFEN HOLDING | 257.5 | -7.50 | -2.83 % | 1.128.303.526,50 | 265.00 | 267.75 | 255 |
| TRCAS | TURCAS HOLDING | 45.16 | -1.24 | -2.67 % | 27.159.802,58 | 46.40 | 46.4 | 44.7 |
| TRGYO | TORUNLAR GMYO | 92.6 | 0.05 | 0.05 % | 40.225.382,85 | 92.55 | 92.7 | 91.75 |
| TRHOL | TERA FINANSAL YAT. HOL. | 611 | -67.50 | -9.95 % | 87.373,00 | 678.50 | 611 | 611 |
| TSGYO | TSKB GMYO | 4.9 | -0.09 | -1.80 % | 1.111.228,69 | 4.99 | 5 | 4.9 |
| TSKB | T.S.K.B. | 9.95 | 0.02 | 0.20 % | 115.556.730,88 | 9.93 | 10.01 | 9.88 |
| TURSG | TURKIYE SIGORTA | 5.51 | -0.06 | -1.08 % | 188.692.795,25 | 5.57 | 5.6 | 5.45 |
| UFUK | UFUK YATIRIM | 363 | 33.00 | 10.00 % | 23.772.245,50 | 330.00 | 363 | 330 |
| VAKBN | VAKIFLAR BANKASI | 34.44 | 0.54 | 1.59 % | 1.258.074.002,98 | 33.90 | 34.58 | 33.82 |
| VAKFA | VAKIF FAKTORING | 9.09 | -0.15 | -1.62 % | 47.649.542,41 | 9.24 | 9.29 | 9.05 |
| VAKFN | VAKIF FIN. KIR. | 0.92 | -0.01 | -1.08 % | 42.662.072,54 | 0.93 | 0.95 | 0.91 |
| VERTU | VERUSATURK GIRISIM | 26.22 | -0.68 | -2.53 % | 4.249.941,86 | 26.90 | 27.5 | 26.16 |
| VERUS | VERUSA HOLDING | 521 | 1.00 | 0.19 % | 13.991.841,00 | 520.00 | 529 | 509 |
| VKGYO | VAKIF GMYO | 1.66 | 0.01 | 0.61 % | 27.740.372,73 | 1.65 | 1.68 | 1.63 |
| VRGYO | VERA KONSEPT GMYO | 1.27 | -0.06 | -4.51 % | 10.302.774,68 | 1.33 | 1.35 | 1.26 |
| YESIL | YESIL YATIRIM HOLDING | 0.88 | -0.05 | -5.38 % | 27.641.818,73 | 0.93 | 0.97 | 0.87 |
| YGGYO | YENI GIMAT GMYO | 212 | -1.80 | -0.84 % | 17.112.545,70 | 213.80 | 215 | 210.5 |
| YKBNK | YAPI VE KREDI BANK. | 35.7 | 0.26 | 0.73 % | 3.223.384.522,50 | 35.44 | 35.96 | 35.48 |
| ZERGY | ZERAY GMYO | 7.58 | -0.47 | -5.84 % | 38.156.035,06 | 8.05 | 8 | 7.55 |
| ZGYO | Z GMYO | 14.7 | -0.49 | -3.23 % | 97.334.946,38 | 15.19 | 15.66 | 14.34 |
| ZRGYO | ZIRAAT GMYO | 19 | 0.00 | 0.00 % | 6.090.055,87 | 19.00 | 19.24 | 19 |
Borsa İstanbul Endeksleri
...
...
...
...
...