XUMAL BIST MALİ
Borsa İstanbul Canlı - Hisse Senedi Fiyatları
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 | 9.85 | -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 |