XUMAL BIST MALİ

Borsa İstanbul Canlı - Hisse Senedi Fiyatları

Kapanış
18089.41
En Düşük
18033.75
En Yüksek
18208.75
Önceki Kapanış
18142.95
Hacim(TL)
62,006,680,000

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 14.58 -0.29 -1.95 % 146.123.826,87 14.87 15.27 14.42
ADGYO ADRA GMYO 59 -0.80 -1.34 % 63.569.661,35 59.80 62 58.45
AGESA AGESA HAYAT EMEKLILIK 216.9 -6.60 -2.95 % 43.210.709,50 223.50 224.9 216.9
AGHOL ANADOLU GRUBU HOLDING 27.96 0.18 0.65 % 154.813.925,30 27.78 28.26 27.7
AGYO ATAKULE GMYO 8.28 -0.02 -0.24 % 5.330.236,48 8.30 8.7 8.19
AHSGY AHES GMYO 18.33 -0.77 -4.03 % 54.551.873,39 19.10 19.34 18.07
AKBNK AKBANK 68.75 -0.50 -0.72 % 5.337.041.901,20 69.25 70.25 68.25
AKFGY AKFEN GMYO 2.8 0.03 1.08 % 46.292.468,26 2.77 2.85 2.76
AKGRT AKSIGORTA 7.04 -0.16 -2.22 % 116.338.069,12 7.20 7.27 7.04
AKMGY AKMERKEZ GMYO 294.25 21.75 7.98 % 53.191.527,25 272.50 296.5 272.25
AKSGY AKIS GMYO 8.95 -0.03 -0.33 % 39.437.540,14 8.98 9.04 8.89
AKYHO AKDENIZ YATIRIM HOLDING 2.6 0.04 1.56 % 4.695.962,56 2.56 2.63 2.55
ALARK ALARKO HOLDING 89.2 -0.25 -0.28 % 284.520.699,00 89.45 89.85 88.4
ALBRK ALBARAKA TURK 8.3 0.01 0.12 % 158.384.826,35 8.29 8.47 8.24
ALGYO ALARKO GMYO 5.86 -0.33 -5.33 % 460.234.462,45 6.19 6.38 5.86
ANHYT ANADOLU HAYAT EMEK. 110.5 0.20 0.18 % 66.544.840,10 110.30 111.9 109.4
ANSGR ANADOLU SIGORTA 26.02 0.22 0.85 % 117.448.705,28 25.80 26.38 25.76
ARSAN ARSAN HOLDING 3.69 -0.07 -1.86 % 64.161.339,57 3.76 3.78 3.67
ASGYO ASCE GMYO 10.61 0.05 0.47 % 28.384.998,14 10.56 10.73 10.53
ATAGY ATA GMYO 12.09 0.09 0.75 % 1.994.051,20 12.00 12.17 11.8
AVGYO AVRASYA GMYO 11.76 0.09 0.77 % 10.985.016,57 11.67 11.95 11.59
AVHOL AVRUPA YATIRIM HOLDING 36.58 0.78 2.18 % 66.041.735,92 35.80 37.98 35.7
AVPGY AVRUPAKENT GMYO 50.45 0.35 0.70 % 34.528.995,55 50.10 50.85 50.05
BASGZ BASKENT DOGALGAZ GMYO 50.35 -0.45 -0.89 % 11.973.640,55 50.80 51 50.35
BEGYO BATI EGE GMYO 4.66 -0.18 -3.72 % 162.277.359,78 4.84 5 4.6
BERA BERA HOLDING 17.05 -0.25 -1.45 % 126.206.758,05 17.30 17.38 17.05
BINHO 1000 YATIRIMLAR HOL. 9.01 -0.35 -3.74 % 264.325.147,14 9.36 9.39 9
BRYAT BORUSAN YAT. PAZ. 2150 10.00 0.47 % 90.346.415,00 2140.00 2159 2132
BULGS BULLS GSYO 45.44 0.04 0.09 % 483.833.159,70 45.40 47.04 45.32
COSMO COSMOS YAT. HOLDING 229.1 -0.90 -0.39 % 18.588.928,60 230.00 239 219.9
CRDFA CREDITWEST FAKTORING 25.7 -0.30 -1.15 % 23.010.348,98 26.00 26.38 25.62
DENGE DENGE HOLDING 2.43 -0.07 -2.80 % 58.286.485,33 2.50 2.57 2.37
DERHL DERLUKS YATIRIM HOLDING 14.94 0.65 4.55 % 260.324.686,93 14.29 15.31 14.26
DGGYO DOGUS GMYO 27.68 -0.08 -0.29 % 2.836.832,98 27.76 27.84 27.34
DOHOL DOGAN HOLDING 19.46 -0.34 -1.72 % 189.925.602,42 19.80 19.93 19.43
DSTKF DESTEK FINANS FAKTORING 1957 4.00 0.20 % 767.022.519,00 1953.00 1996 1949
DUNYH DUNYA HOLDING 105.8 3.80 3.73 % 68.634.267,50 102.00 106.7 101.6
DZGYO DENIZ GMYO 7.6 -0.10 -1.30 % 21.326.741,02 7.70 7.95 7.58
ECILC ECZACIBASI ILAC 105.8 -2.10 -1.95 % 215.466.275,90 107.90 109.6 105.6
ECZYT ECZACIBASI YATIRIM 326.75 -14.50 -4.25 % 223.530.697,50 341.25 343 326.5
EGEGY EGEYAPI AVRUPA GMYO 29.8 -0.26 -0.86 % 62.419.372,68 30.06 30.24 29.8
EKGYO EMLAK KONUT GMYO 19.51 -0.09 -0.46 % 2.117.841.786,11 19.60 20.04 19.45
EYGYO EYG GMYO 2.71 -0.01 -0.37 % 44.672.909,92 2.72 2.76 2.68
FZLGY FUZUL GMYO 15.48 -0.50 -3.13 % 883.360.119,37 15.98 16.49 15.35
GARAN GARANTI BANKASI 132.2 0.90 0.69 % 2.935.755.974,90 131.30 133.1 129.8
GARFA GARANTI FAKTORING 26.58 -0.62 -2.28 % 21.645.005,54 27.20 27.26 26.5
GEDIK GEDIK Y. MEN. DEG. 5.42 0.01 0.18 % 19.667.987,82 5.41 5.46 5.36
GLBMD GLOBAL MEN. DEG. 12.42 0.18 1.47 % 3.740.113,34 12.24 12.5 12.12
GLCVY GELECEK VARLIK YONETIMI 63.55 -0.10 -0.16 % 44.547.700,60 63.65 64.55 62.65
GLRYH GULER YAT. HOLDING 4.22 -0.03 -0.71 % 34.145.223,09 4.25 4.32 4.21
GLYHO GLOBAL YAT. HOLDING 14.54 -0.23 -1.56 % 60.085.342,05 14.77 14.83 14.34
GOZDE GOZDE GIRISIM 20.24 -0.92 -4.35 % 92.931.447,52 21.16 21.44 20.22
GRTHO GRAINTURK HOLDING 241.6 1.80 0.75 % 160.287.936,25 239.80 253.5 239
GSDHO GSD HOLDING 4.76 0.15 3.25 % 95.907.890,71 4.61 4.85 4.63
HALKB T. HALK BANKASI 36.52 -0.22 -0.60 % 984.657.422,52 36.74 37.26 36.34
HDFGS HEDEF GIRISIM 3.15 -0.13 -3.96 % 320.498.017,21 3.28 3.42 3.15
HLGYO HALK GMYO 5.09 0.25 5.17 % 691.170.037,23 4.84 5.22 4.85
HUBVC HUB GIRISIM 3.46 -0.21 -5.72 % 23.014.280,19 3.67 3.66 3.31
ICBCT ICBC TURKEY BANK 14.28 0.18 1.28 % 26.470.029,23 14.10 14.28 13.94
ICUGS ICU GIRISIM 3.56 0.13 3.79 % 255.352.627,38 3.43 3.73 3.42
IDGYO IDEALIST GMYO 4.36 0.14 3.32 % 17.423.213,51 4.22 4.4 4.12
IEYHO ISIKLAR ENERJI YAPI HOL. 93.15 0.45 0.49 % 336.154.993,70 92.70 93.3 93
IHLAS IHLAS HOLDING 2.02 0.02 1.00 % 95.190.749,78 2.00 2.07 2
IHYAY IHLAS YAYIN HOLDING 1.72 0.02 1.18 % 8.250.463,66 1.70 1.73 1.7
INFO INFO YATIRIM 3.29 0.02 0.61 % 79.712.263,10 3.27 3.41 3.27
INVEO INVEO YATIRIM HOLDING 7.31 0.11 1.53 % 108.374.485,50 7.20 7.69 7.15
INVES INVESTCO HOLDING 500 10.00 2.04 % 59.884.215,75 490.00 504.5 490.5
ISATR IS BANKASI (A) 4950000 47.00 0.00 % --- 4949953.00 0 0
ISBTR IS BANKASI (B) 407397.5 -2,600.00 -0.63 % 4.052.852,50 409997.50 407397.5 405000
ISCTR IS BANKASI (C) 13.15 -0.03 -0.23 % 4.746.810.909,96 13.18 13.34 13.06
ISFIN IS FIN.KIR. 19.6 -0.18 -0.91 % 52.211.734,77 19.78 20.08 19.6
ISGSY IS GIRISIM 130.2 -5.80 -4.26 % 485.091.271,70 136.00 143.6 129.7
ISGYO IS GMYO 19.8 -0.17 -0.85 % 14.881.030,07 19.97 20.08 19.8
ISMEN IS Y. MEN. DEG. 41.08 0.38 0.93 % 405.672.832,40 40.70 41.6 40.5
KCHOL KOC HOLDING 191.3 -1.80 -0.93 % 2.300.101.431,20 193.10 194.5 191.3
KLGYO KILER GMYO 5.24 0.09 1.75 % 93.998.359,68 5.15 5.35 5.14
KLRHO KILER HOLDING 117.8 -11.20 -8.68 % 2.604.142.093,30 129.00 129.7 116.1
KRGYO KORFEZ GMYO 2.69 0.01 0.37 % 17.638.452,10 2.68 2.72 2.68
KTLEV KATILIMEVIM TAS. FIN. 80 0.50 0.63 % 2.173.935.493,40 79.50 80.4 77
KZBGY KIZILBUK GYO 3.47 0.07 2.06 % 200.662.163,46 3.40 3.55 3.4
KZGYO KUZUGRUP GMYO 23.12 0.28 1.23 % 67.501.073,56 22.84 23.5 22.84
LIDFA LIDER FAKTORING 3.85 0.05 1.32 % 41.579.575,31 3.80 3.93 3.73
LRSHO LORAS HOLDING 3.71 -0.14 -3.64 % 151.569.609,91 3.85 3.84 3.71
LXGYO LUXERA GMYO 17.4 1.58 9.99 % 2.691.571.965,94 15.82 17.4 15.86
LYDHO LYDIA HOLDING 184.7 1.30 0.71 % 133.115.962,10 183.40 186 182.1
MARKA MARKA YATIRIM HOLDING 53.1 -5.90 -10.00 % 391.531.905,80 59.00 61 53.1
METRO METRO HOLDING 5.53 0.28 5.33 % 63.794.858,45 5.25 5.55 5.24
MHRGY MHR GMYO 3.41 -0.02 -0.58 % 12.543.246,44 3.43 3.46 3.4
MRGYO MARTI GMYO 1.49 0.02 1.36 % 541.634.733,59 1.47 1.54 1.46
MSGYO MISTRAL GMYO 8.5 0.05 0.59 % 127.387.254,67 8.45 9.13 8.25
MZHLD MAZHAR ZORLU HOLDING 6.06 0.06 1.00 % 3.148.205,62 6.00 6.15 5.9
NTHOL NET HOLDING 39.84 0.02 0.05 % 62.459.428,30 39.82 40.46 39.44
NUGYO NUROL GMYO 9.05 -0.07 -0.77 % 13.761.001,28 9.12 9.19 9.01
OSMEN OSMANLI MENKUL 7.05 -0.12 -1.67 % 23.561.437,01 7.17 7.2 7.03
OSTIM OSTIM ENDUSTRIYEL YAT 2.71 -0.01 -0.37 % 28.050.584,32 2.72 2.76 2.71
OZGYO OZDERICI GMYO 1.99 0.01 0.51 % 10.332.201,24 1.98 2.02 1.98
OZKGY OZAK GMYO 12.28 -0.02 -0.16 % 87.388.547,85 12.30 12.42 12.24
PAGYO PANORA GMYO 118.1 -0.90 -0.76 % 35.699.739,40 119.00 125.9 117.6
PAHOL PASIFIK HOLDING 1.52 0.00 0.00 % 686.286.814,65 1.52 1.56 1.51
PEKGY PEKER GMYO 14.02 0.62 4.63 % 3.587.953.682,84 13.40 14.13 13.14
POLHO POLISAN HOLDING 22.72 1.48 6.97 % 685.041.142,32 21.24 23.36 21.24
PSGYO PASIFIK GMYO 2.42 0.02 0.83 % 479.111.827,49 2.40 2.48 2.4
RALYH RAL YATIRIM HOLDING 201.5 3.10 1.56 % 331.521.027,70 198.40 205 196.3
RAYSG RAY SIGORTA 193 0.50 0.26 % 25.960.462,90 192.50 196.1 192.1
RYGYO REYSAS GMYO 30.36 0.08 0.26 % 71.470.439,20 30.28 30.56 29.88
SAHOL SABANCI HOLDING 89 -1.10 -1.22 % 2.515.180.497,60 90.10 90.75 88.55
SEKFK SEKER FIN. KIR. 10.42 -0.23 -2.16 % 4.968.374,05 10.65 10.65 10.27
SISE SISE CAM 44 -0.68 -1.52 % 1.382.471.828,94 44.68 44.9 43.62
SKBNK SEKERBANK 10.83 0.24 2.27 % 393.636.811,25 10.59 10.87 10.52
SKYMD SEKER YATIRIM 12.67 0.13 1.04 % 63.161.104,75 12.54 12.98 12.42
SMRVA SUMER VARLIK YONETIM 58.25 -2.25 -3.72 % 165.759.125,95 60.50 60.55 58.2
SNGYO SINPAS GMYO 3.58 0.04 1.13 % 109.462.834,00 3.54 3.63 3.53
SRVGY SERVET GMYO 3.15 -0.02 -0.63 % 119.538.198,18 3.17 3.24 3.13
SURGY SUR TATIL EVLERI GMYO 54.65 -0.50 -0.91 % 107.061.131,00 55.15 56 54.4
SVGYO SAVUR GMYO 13.23 1.20 9.98 % 1.407.570.318,97 12.03 13.23 12.31
TAVHL TAV HAVALIMANLARI 320.5 -2.25 -0.70 % 343.784.493,00 322.75 322.5 314.75
TDGYO TREND GMYO 17.3 -0.40 -2.26 % 10.015.530,74 17.70 17.78 17.23
TEHOL TERA YATIRIM TEK. HOL. 17.27 0.22 1.29 % 1.548.296.982,09 17.05 17.54 16.96
TKFEN TEKFEN HOLDING 100.9 -1.00 -0.98 % 986.199.557,80 101.90 105.1 100.5
TRCAS TURCAS HOLDING 42.04 0.54 1.30 % 68.132.223,44 41.50 42.56 41.28
TRGYO TORUNLAR GMYO 88.9 0.20 0.23 % 87.734.695,00 88.70 89.1 88.1
TRHOL TERA FINANSAL YAT. HOL. 1001 -50.00 -4.76 % 177.889.929,00 1051.00 1050 997
TSGYO TSKB GMYO 6.49 -0.01 -0.15 % 11.869.784,48 6.50 6.53 6.45
TSKB T.S.K.B. 11.33 -0.08 -0.70 % 151.325.453,18 11.41 11.47 11.22
TURSG TURKIYE SIGORTA 12.65 0.01 0.08 % 355.889.431,05 12.64 12.8 12.46
UFUK UFUK YATIRIM 1535 -15.00 -0.97 % 14.073.428,00 1550.00 1555 1507
VAKBN VAKIFLAR BANKASI 31.14 -0.20 -0.64 % 626.785.126,70 31.34 31.56 30.68
VAKFA VAKIF FAKTORING 13.35 0.47 3.65 % 738.776.420,35 12.88 13.84 12.84
VAKFN VAKIF FIN. KIR. 1.77 0.00 0.00 % 91.734.806,26 1.77 1.8 1.75
VERTU VERUSATURK GIRISIM 39.56 -0.64 -1.59 % 25.979.919,14 40.20 41.5 39.52
VERUS VERUSA HOLDING 480 11.50 2.45 % 50.198.535,50 468.50 480 465
VKGYO VAKIF GMYO 2.74 0.14 5.38 % 377.502.791,55 2.60 2.85 2.61
VRGYO VERA KONSEPT GMYO 2.24 0.01 0.45 % 47.173.895,39 2.23 2.26 2.22
YESIL YESIL YATIRIM HOLDING 1.55 0.04 2.65 % 174.577.107,18 1.51 1.66 1.54
YGGYO YENI GIMAT GMYO 213 4.30 2.06 % 89.984.923,90 208.70 214.8 208.1
YKBNK YAPI VE KREDI BANK. 34.42 -0.20 -0.58 % 3.936.073.008,60 34.62 34.98 34.1
ZERGY ZERAY GMYO 22.96 1.04 4.74 % 122.224.240,88 21.92 24 21.2
ZRGYO ZIRAAT GMYO 21.56 -0.16 -0.74 % 9.544.309,96 21.72 21.88 21.5
Borsa İstanbul Endeksleri
...
...
...
...
...