BIST 500 Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
10,63 | 10,63 | 10,64 | -0,65% | 10,61 | 10,79 | 10,71 | 43.486.059 | 4.062.028 |
|
A1YEN
|
3,45 | 3,45 | 3,46 | -2,54% | 3,44 | 3,78 | 3,55 | 131.907.805 | 37.189.152 |
|
ACSEL
|
150,30 | 150,20 | 150,40 | -4,99% | 149,70 | 166,00 | 158,36 | 159.238.320 | 1.005.540 |
|
ADEL
|
33,92 | 33,90 | 33,94 | 0,41% | 33,58 | 34,48 | 34,08 | 119.603.675 | 3.509.818 |
|
ADESE
|
1,03 | 1,02 | 1,03 | -0,96% | 1,02 | 1,05 | 1,03 | 164.188.122 | 159.299.302 |
|
ADGYO
|
58,50 | 58,50 | 58,60 | 1,56% | 57,00 | 59,00 | 58,05 | 39.983.057 | 688.719 |
|
AEFES
|
19,65 | 19,65 | 19,66 | 0,87% | 18,95 | 19,78 | 19,48 | 564.543.037 | 28.978.296 |
|
AFYON
|
12,80 | 12,79 | 12,81 | -0,93% | 12,75 | 12,97 | 12,84 | 24.513.987 | 1.908.943 |
|
AGESA
|
236,00 | 236,00 | 236,40 | -0,30% | 235,70 | 239,40 | 237,37 | 38.532.546 | 162.332 |
|
AGHOL
|
33,80 | 33,78 | 33,80 | 1,38% | 32,94 | 34,00 | 33,55 | 89.279.615 | 2.660.954 |
|
AGROT
|
2,94 | 2,93 | 2,94 | -0,34% | 2,93 | 2,99 | 2,96 | 81.760.703 | 27.663.315 |
|
AHGAZ
|
30,98 | 30,96 | 30,98 | 2,51% | 30,10 | 31,48 | 30,90 | 218.777.498 | 7.079.185 |
|
AHSGY
|
20,76 | 20,76 | 20,78 | 1,17% | 20,04 | 21,04 | 20,63 | 44.229.601 | 2.144.387 |
|
AKBNK
|
69,00 | 69,00 | 69,05 | -1,57% | 68,75 | 69,75 | 69,24 | 6.905.440.562 | 99.730.735 |
|
AKCNS
|
187,70 | 187,60 | 187,70 | 1,40% | 183,50 | 189,60 | 187,69 | 56.175.250 | 299.297 |
|
AKENR
|
11,99 | 11,98 | 11,99 | -4,77% | 11,92 | 13,39 | 12,79 | 543.027.890 | 42.448.865 |
|
AKFGY
|
2,82 | 2,81 | 2,82 | -0,70% | 2,80 | 2,85 | 2,83 | 26.077.023 | 9.231.889 |
|
AKFIS
|
63,65 | 63,65 | 63,75 | -2,08% | 62,55 | 68,05 | 64,50 | 321.828.654 | 4.989.528 |
|
AKFYE
|
22,22 | 22,20 | 22,22 | -1,59% | 22,14 | 22,80 | 22,33 | 72.748.097 | 3.257.968 |
|
AKGRT
|
7,11 | 7,10 | 7,11 | -0,42% | 7,10 | 7,18 | 7,14 | 21.175.388 | 2.967.310 |
|
AKHAN
|
27,86 | 27,82 | 27,86 | 1,53% | 27,18 | 28,16 | 27,86 | 110.809.196 | 3.977.738 |
|
AKSA
|
11,03 | 11,03 | 11,04 | 3,86% | 10,45 | 11,13 | 10,83 | 297.520.444 | 27.461.717 |
|
AKSEN
|
79,25 | 79,25 | 79,35 | -0,75% | 78,90 | 81,00 | 80,09 | 386.421.134 | 4.824.738 |
|
AKSGY
|
9,10 | 9,09 | 9,10 | -1,62% | 9,06 | 9,25 | 9,12 | 31.950.183 | 3.502.298 |
|
AKSUE
|
36,84 | 36,82 | 36,86 | 0,82% | 36,30 | 37,40 | 36,92 | 51.243.704 | 1.388.015 |
|
ALARK
|
94,20 | 94,15 | 94,20 | 1,45% | 91,70 | 94,75 | 93,20 | 417.342.026 | 4.477.798 |
|
ALBRK
|
8,14 | 8,13 | 8,14 | -1,21% | 8,13 | 8,25 | 8,18 | 51.405.070 | 6.286.112 |
|
ALCAR
|
729,50 | 729,00 | 730,00 | -0,95% | 727,50 | 742,00 | 735,15 | 9.503.957 | 12.928 |
|
ALCTL
|
126,90 | 126,80 | 126,90 | -0,86% | 126,00 | 129,30 | 127,61 | 22.608.953 | 177.169 |
|
ALFAS
|
51,30 | 51,25 | 51,30 | 7,41% | 48,40 | 52,50 | 50,68 | 590.499.339 | 11.651.390 |
|
ALGYO
|
7,66 | 7,65 | 7,66 | -6,70% | 7,39 | 8,21 | 7,70 | 1.294.507.438 | 168.171.639 |
|
ALKA
|
10,81 | 10,80 | 10,81 | -1,28% | 10,76 | 11,08 | 10,88 | 35.818.955 | 3.291.594 |
|
ALKIM
|
18,31 | 18,30 | 18,32 | -0,76% | 18,25 | 18,71 | 18,52 | 33.305.222 | 1.798.322 |
|
ALKLC
|
347,00 | 347,00 | 347,50 | -3,14% | 345,75 | 360,00 | 352,08 | 231.847.905 | 658.510 |
|
ALTNY
|
17,38 | 17,37 | 17,38 | 0,40% | 16,95 | 17,54 | 17,24 | 369.494.788 | 21.427.802 |
|
ALVES
|
3,18 | 3,17 | 3,18 | -2,45% | 3,17 | 3,27 | 3,22 | 173.165.581 | 53.722.148 |
|
ANELE
|
83,00 | 83,00 | 83,10 | 6,68% | 73,95 | 85,20 | 79,42 | 364.180.837 | 4.585.402 |
|
ANGEN
|
11,82 | 11,80 | 11,82 | -4,29% | 11,81 | 12,80 | 12,28 | 113.399.052 | 9.232.849 |
|
ANHYT
|
105,50 | 105,50 | 105,60 | 0,48% | 102,60 | 106,20 | 104,37 | 95.181.100 | 911.935 |
|
ANSGR
|
28,18 | 28,16 | 28,20 | -4,15% | 28,14 | 29,26 | 28,78 | 162.742.515 | 5.658.450 |
|
ARASE
|
109,00 | 109,00 | 109,10 | -1,80% | 107,90 | 111,10 | 109,16 | 28.580.720 | 261.829 |
|
ARCLK
|
107,30 | 107,30 | 107,40 | 0,00% | 106,70 | 108,10 | 107,49 | 80.042.322 | 744.687 |
|
ARDYZ
|
58,40 | 58,40 | 58,45 | 0,69% | 57,55 | 62,20 | 60,22 | 270.470.116 | 4.491.459 |
|
ARENA
|
31,54 | 31,54 | 31,56 | -5,00% | 31,54 | 33,34 | 32,52 | 112.148.197 | 3.448.809 |
|
ARFYE
|
28,20 | 28,20 | 28,24 | -0,21% | 28,04 | 28,98 | 28,56 | 124.628.149 | 4.363.729 |
|
ARMGD
|
118,20 | 118,10 | 118,30 | -5,89% | 113,10 | 138,10 | 118,28 | 369.551.262 | 3.124.379 |
|
ARSAN
|
3,59 | 3,59 | 3,60 | 0,84% | 3,53 | 3,68 | 3,61 | 56.077.555 | 15.551.768 |
|
ARTMS
|
42,68 | 42,68 | 42,72 | -1,20% | 42,52 | 43,36 | 42,93 | 49.160.296 | 1.145.121 |
|
ARZUM
|
2,45 | 2,44 | 2,45 | -1,21% | 2,44 | 2,50 | 2,46 | 19.858.588 | 8.062.787 |
|
ASELS
|
395,75 | 395,75 | 396,00 | -1,55% | 391,25 | 403,25 | 397,08 | 5.549.831.581 | 13.976.685 |
|
ASGYO
|
11,59 | 11,58 | 11,59 | -0,94% | 11,55 | 11,69 | 11,61 | 16.644.626 | 1.433.958 |
|
ASTOR
|
341,50 | 341,50 | 341,75 | 9,11% | 313,25 | 342,75 | 330,53 | 9.092.475.038 | 27.508.426 |
|
ASUZU
|
60,95 | 60,95 | 61,00 | 0,16% | 60,50 | 63,50 | 62,02 | 59.037.896 | 951.946 |
|
ATAKP
|
57,25 | 57,15 | 57,25 | -0,61% | 55,20 | 58,65 | 56,05 | 73.237.537 | 1.306.568 |
|
ATATP
|
191,20 | 191,20 | 191,40 | -7,59% | 190,10 | 216,30 | 204,27 | 949.792.503 | 4.649.648 |
|
ATATR
|
16,02 | 16,02 | 16,04 | -2,32% | 15,92 | 17,10 | 16,47 | 913.938.916 | 55.486.239 |
|
AVGYO
|
12,30 | 12,29 | 12,30 | -2,23% | 12,29 | 12,66 | 12,46 | 5.282.030 | 423.940 |
|
AVHOL
|
39,56 | 39,54 | 39,58 | -1,05% | 39,08 | 40,30 | 39,56 | 30.698.123 | 775.966 |
|
AVOD
|
4,65 | 4,65 | 4,66 | -4,91% | 4,56 | 4,99 | 4,78 | 115.492.250 | 24.180.244 |
|
AVPGY
|
61,10 | 61,00 | 61,10 | -2,63% | 59,90 | 63,00 | 60,86 | 72.533.670 | 1.191.847 |
|
AYCES
|
552,00 | 551,50 | 552,50 | -0,90% | 544,00 | 568,00 | 554,21 | 77.959.835 | 140.668 |
|
AYDEM
|
25,02 | 25,02 | 25,06 | -1,11% | 24,92 | 25,88 | 25,22 | 48.822.358 | 1.935.791 |
|
AYEN
|
34,82 | 34,82 | 34,88 | 4,06% | 33,54 | 36,44 | 34,98 | 129.471.635 | 3.701.533 |
|
AYGAZ
|
255,75 | 255,50 | 255,75 | -0,58% | 251,25 | 260,00 | 255,05 | 55.347.354 | 217.006 |
|
AZTEK
|
4,75 | 4,75 | 4,76 | 0,42% | 4,69 | 4,84 | 4,76 | 59.090.507 | 12.405.503 |
|
BAGFS
|
29,96 | 29,92 | 29,96 | -3,35% | 29,80 | 31,40 | 30,43 | 31.173.954 | 1.024.608 |
|
BAHKM
|
114,00 | 113,90 | 114,00 | -2,15% | 112,00 | 119,00 | 115,77 | 33.238.563 | 287.122 |
|
BALSU
|
13,72 | 13,71 | 13,72 | -1,51% | 13,70 | 14,02 | 13,89 | 56.847.534 | 4.093.868 |
|
BANVT
|
153,70 | 153,60 | 153,70 | -0,26% | 153,40 | 156,60 | 154,78 | 14.087.788 | 91.019 |
|
BARMA
|
59,80 | 59,75 | 59,85 | -2,29% | 59,10 | 60,90 | 59,88 | 219.585.237 | 3.667.015 |
|
BASGZ
|
48,86 | 48,86 | 48,90 | 0,00% | 48,50 | 49,92 | 48,97 | 8.256.102 | 168.587 |
|
BAYRK
|
5,09 | 5,08 | 5,09 | 1,19% | 5,00 | 5,21 | 5,12 | 93.966.356 | 18.349.199 |
|
BEGYO
|
4,20 | 4,20 | 4,21 | -2,33% | 4,18 | 4,33 | 4,24 | 21.163.474 | 4.992.299 |
|
BERA
|
16,16 | 16,16 | 16,17 | -1,64% | 16,15 | 16,47 | 16,33 | 90.129.267 | 5.518.396 |
|
BESLR
|
15,22 | 15,20 | 15,22 | -4,46% | 15,16 | 15,79 | 15,44 | 56.239.154 | 3.643.490 |
|
BESTE
|
29,24 | 29,20 | 29,24 | 2,96% | 28,36 | 31,06 | 30,19 | 576.761.289 | 19.102.802 |
|
BEYAZ
|
28,18 | 28,14 | 28,18 | 0,21% | 27,80 | 30,90 | 28,35 | 16.129.401 | 568.923 |
|
BFREN
|
142,90 | 142,80 | 142,90 | -3,12% | 142,60 | 148,90 | 144,12 | 38.648.166 | 268.160 |
|
BIENY
|
23,22 | 23,22 | 23,24 | -1,11% | 23,22 | 23,90 | 23,61 | 55.930.864 | 2.369.134 |
|
BIGCH
|
6,54 | 6,54 | 6,55 | -1,06% | 6,54 | 6,73 | 6,65 | 23.495.707 | 3.534.527 |
|
BIGEN
|
40,98 | 40,98 | - | 9,98% | 35,50 | 40,98 | 37,85 | 314.702.899 | 8.314.523 |
|
BIGTK
|
214,30 | 214,20 | 214,30 | -3,03% | 212,60 | 222,50 | 216,09 | 53.280.298 | 246.569 |
|
BIMAS
|
387,75 | 387,50 | 387,75 | -1,21% | 387,00 | 399,25 | 393,63 | 3.009.046.845 | 7.644.313 |
|
BINBN
|
175,10 | 175,00 | 175,20 | -0,23% | 166,10 | 176,50 | 174,49 | 29.349.837 | 168.202 |
|
BINHO
|
9,13 | 9,12 | 9,13 | -1,83% | 9,10 | 9,34 | 9,20 | 118.329.296 | 12.863.550 |
|
BIOEN
|
17,41 | 17,40 | 17,41 | -2,46% | 17,25 | 17,99 | 17,64 | 103.928.015 | 5.891.425 |
|
BJKAS
|
1,57 | 1,56 | 1,57 | -1,26% | 1,55 | 1,60 | 1,57 | 102.386.827 | 65.083.323 |
|
BLCYT
|
36,48 | 36,42 | 36,48 | 0,22% | 35,80 | 36,52 | 36,15 | 52.173.818 | 1.443.376 |
|
BLUME
|
38,22 | 38,20 | 38,24 | -2,99% | 37,98 | 39,88 | 38,62 | 67.332.390 | 1.743.546 |
|
BMSCH
|
17,40 | 17,38 | 17,40 | -2,90% | 17,39 | 17,92 | 17,55 | 32.873.692 | 1.873.099 |
|
BMSTL
|
77,95 | 77,90 | 77,95 | -0,83% | 76,65 | 79,60 | 78,20 | 98.405.039 | 1.258.343 |
|
BNTAS
|
7,03 | 7,02 | 7,03 | 0,29% | 6,97 | 7,16 | 7,06 | 31.923.830 | 4.522.357 |
|
BOBET
|
18,89 | 18,88 | 18,89 | -0,32% | 18,80 | 19,08 | 18,90 | 33.957.348 | 1.796.523 |
|
BORLS
|
6,29 | 6,26 | 6,29 | 5,36% | 5,98 | 6,56 | 6,31 | 134.174.807 | 21.264.607 |
|
BORSK
|
7,29 | 7,29 | 7,30 | -1,22% | 7,14 | 7,40 | 7,26 | 90.781.120 | 12.500.335 |
|
BOSSA
|
6,35 | 6,34 | 6,35 | 0,32% | 6,30 | 6,41 | 6,36 | 5.499.781 | 864.717 |
|
BRISA
|
90,70 | 90,60 | 90,70 | -0,44% | 88,90 | 92,00 | 90,34 | 13.482.722 | 149.239 |
|
BRKVY
|
92,80 | 92,80 | 92,90 | -3,88% | 92,50 | 98,35 | 95,02 | 56.167.399 | 591.099 |
|
BRLSM
|
21,50 | 21,46 | 21,50 | -8,12% | 21,06 | 25,48 | 22,96 | 1.526.456.967 | 66.483.968 |
|
BRSAN
|
490,25 | 490,25 | 490,50 | -4,34% | 488,00 | 512,50 | 495,28 | 938.302.811 | 1.894.506 |
|
BRYAT
|
1.954,00 | 1.952,00 | 1.953,00 | -2,01% | 1.952,00 | 1.994,00 | 1.970,16 | 55.584.146 | 28.213 |
|
BSOKE
|
37,06 | 37,04 | 37,08 | -2,32% | 36,84 | 38,20 | 37,33 | 65.606.561 | 1.757.457 |
|
BTCIM
|
6,10 | 6,10 | 6,11 | -0,49% | 6,02 | 6,15 | 6,08 | 162.301.796 | 26.675.341 |
|
BUCIM
|
6,02 | 6,01 | 6,02 | -0,33% | 6,01 | 6,08 | 6,04 | 15.431.554 | 2.555.301 |
|
BULGS
|
41,54 | 41,54 | 41,58 | -0,53% | 41,20 | 42,24 | 41,83 | 76.956.004 | 1.839.763 |
|
BURCE
|
51,30 | 51,25 | 51,35 | -0,77% | 50,85 | 52,30 | 51,60 | 83.965.138 | 1.627.347 |
|
BVSAN
|
126,50 | 126,40 | 126,50 | -2,32% | 124,80 | 131,10 | 127,63 | 97.193.504 | 761.503 |
|
CANTE
|
1,56 | 1,56 | 1,57 | -0,64% | 1,55 | 1,59 | 1,57 | 779.495.521 | 496.089.480 |
|
CATES
|
37,94 | 37,94 | 37,98 | 0,64% | 37,40 | 38,60 | 37,94 | 30.646.204 | 807.855 |
|
CCOLA
|
80,50 | 80,50 | 80,55 | -0,80% | 79,60 | 82,75 | 80,65 | 243.906.222 | 3.024.114 |
|
CELHA
|
13,83 | 13,80 | 13,82 | -0,50% | 13,27 | 14,34 | 13,70 | 93.677.659 | 6.838.604 |
|
CEMAS
|
5,01 | 5,00 | 5,01 | 1,42% | 4,87 | 5,15 | 5,04 | 166.153.084 | 32.951.455 |
|
CEMTS
|
10,34 | 10,32 | 10,33 | 0,39% | 10,27 | 10,52 | 10,36 | 17.332.410 | 1.673.062 |
|
CEMZY
|
12,80 | 12,80 | 12,83 | -3,03% | 12,72 | 13,55 | 13,15 | 231.994.595 | 17.649.114 |
|
CEOEM
|
26,42 | 26,42 | 26,48 | 5,43% | 25,24 | 27,02 | 26,23 | 105.533.184 | 4.023.902 |
|
CGCAM
|
40,94 | 40,92 | 40,94 | -3,26% | 40,92 | 43,72 | 42,37 | 169.851.194 | 4.008.535 |
|
CIMSA
|
51,35 | 51,30 | 51,35 | -1,25% | 51,05 | 52,70 | 51,84 | 119.323.177 | 2.301.970 |
|
CLEBI
|
1.655,00 | 1.653,00 | 1.655,00 | -0,42% | 1.645,00 | 1.710,00 | 1.660,92 | 49.203.046 | 29.624 |
|
CMBTN
|
1.598,00 | 1.595,00 | 1.598,00 | -2,62% | 1.595,00 | 1.661,00 | 1.614,03 | 25.885.787 | 16.038 |
|
CONSE
|
3,03 | 3,02 | 3,03 | -1,30% | 3,01 | 3,08 | 3,04 | 33.938.224 | 11.163.254 |
|
CRFSA
|
137,20 | 137,00 | 137,20 | -3,85% | 136,70 | 142,60 | 138,88 | 84.616.590 | 609.278 |
|
CVKMD
|
41,52 | 41,50 | 41,52 | -1,24% | 40,88 | 42,54 | 41,70 | 524.451.608 | 12.576.103 |
|
CWENE
|
37,06 | 37,04 | 37,06 | 3,75% | 35,74 | 37,66 | 36,92 | 698.756.126 | 18.924.259 |
|
DAGI
|
6,91 | 6,91 | 6,92 | 1,92% | 6,68 | 7,09 | 6,90 | 58.976.905 | 8.549.655 |
|
DAPGM
|
10,17 | 10,17 | 10,18 | 0,30% | 10,05 | 10,46 | 10,27 | 525.061.074 | 51.140.731 |
|
DARDL
|
2,35 | 2,34 | 2,35 | 0,00% | 2,30 | 2,38 | 2,35 | 47.071.150 | 20.063.164 |
|
DCTTR
|
14,22 | 14,21 | 14,22 | 0,14% | 13,91 | 14,37 | 14,15 | 130.997.862 | 9.255.206 |
|
DENGE
|
2,35 | 2,34 | 2,35 | -2,49% | 2,34 | 2,41 | 2,37 | 25.521.795 | 10.764.966 |
|
DERHL
|
14,56 | 14,56 | 14,58 | 1,53% | 14,00 | 14,73 | 14,44 | 79.388.718 | 5.498.752 |
|
DESA
|
12,25 | 12,24 | 12,26 | -2,16% | 12,18 | 12,63 | 12,29 | 16.744.210 | 1.362.478 |
|
DESPC
|
44,44 | 44,44 | 44,50 | -0,58% | 44,12 | 45,80 | 44,93 | 34.877.454 | 776.193 |
|
DEVA
|
65,70 | 65,70 | 65,75 | 1,08% | 64,80 | 66,60 | 65,86 | 19.636.960 | 298.178 |
|
DGATE
|
109,30 | 109,10 | 109,30 | -0,27% | 107,60 | 111,00 | 109,04 | 63.030.090 | 578.023 |
|
DGNMO
|
9,18 | 9,11 | 9,18 | -0,76% | 9,03 | 9,49 | 9,15 | 15.423.521 | 1.686.071 |
|
DITAS
|
33,22 | 33,16 | 33,22 | -3,88% | 33,14 | 34,54 | 33,84 | 24.243.206 | 716.484 |
|
DMRGD
|
9,02 | 9,02 | 9,03 | -2,28% | 9,00 | 9,22 | 9,07 | 157.936.522 | 17.413.934 |
|
DMSAS
|
9,02 | 9,01 | 9,02 | 0,22% | 8,81 | 9,82 | 8,99 | 30.976.962 | 3.445.638 |
|
DNISI
|
19,34 | 19,31 | 19,34 | -1,98% | 19,31 | 19,73 | 19,46 | 9.694.515 | 498.169 |
|
DOAS
|
181,90 | 181,80 | 181,90 | 2,19% | 177,80 | 183,50 | 181,86 | 211.671.057 | 1.163.928 |
|
DOCO
|
9.445,00 | 9.447,50 | 9.455,00 | -1,95% | 9.202,50 | 9.500,00 | 9.358,37 | 66.032.623 | 7.056 |
|
DOFER
|
34,20 | 34,18 | 34,20 | 0,12% | 34,16 | 34,84 | 34,43 | 20.613.102 | 598.687 |
|
DOFRB
|
153,80 | 153,60 | 153,80 | -1,41% | 148,50 | 158,50 | 153,41 | 877.857.277 | 5.722.219 |
|
DOHOL
|
23,22 | 23,20 | 23,22 | 2,74% | 22,46 | 23,38 | 23,05 | 170.699.971 | 7.407.102 |
|
DOKTA
|
25,98 | 25,92 | 25,98 | 0,00% | 25,74 | 27,96 | 26,77 | 32.593.793 | 1.217.688 |
|
DSTKF
|
1.900,00 | 1.899,00 | 1.900,00 | -2,56% | 1.890,00 | 1.956,00 | 1.927,65 | 702.636.526 | 364.505 |
|
DUNYH
|
162,00 | 161,80 | 162,00 | 6,23% | 152,50 | 164,00 | 160,26 | 622.287.927 | 3.882.896 |
|
DURDO
|
4,66 | 4,65 | 4,66 | 0,22% | 4,50 | 4,72 | 4,60 | 10.519.565 | 2.285.304 |
|
DURKN
|
20,94 | 20,92 | 20,94 | 1,06% | 20,90 | 21,36 | 20,99 | 51.028.728 | 2.430.713 |
|
DYOBY
|
17,08 | 17,05 | 17,08 | -2,40% | 16,85 | 18,04 | 17,32 | 147.579.144 | 8.519.251 |
|
DZGYO
|
7,99 | 7,99 | 8,01 | 0,13% | 7,95 | 8,15 | 8,03 | 11.621.145 | 1.447.275 |
|
EBEBK
|
76,50 | 76,50 | 76,60 | 0,00% | 76,00 | 77,00 | 76,64 | 19.780.844 | 258.112 |
|
ECILC
|
82,90 | 82,85 | 82,90 | -1,19% | 82,85 | 84,40 | 83,61 | 221.201.047 | 2.645.717 |
|
ECOGR
|
37,42 | 37,42 | 37,44 | 0,59% | 36,60 | 37,48 | 37,03 | 133.819.730 | 3.613.579 |
|
ECZYT
|
361,00 | 361,00 | 361,25 | -1,10% | 359,75 | 367,75 | 362,78 | 61.310.751 | 169.004 |
|
EDATA
|
19,28 | 19,26 | 19,28 | 1,47% | 18,94 | 19,59 | 19,31 | 97.806.925 | 5.065.214 |
|
EDIP
|
36,50 | 36,50 | 36,54 | -1,19% | 36,10 | 37,50 | 36,79 | 28.223.010 | 767.200 |
|
EFOR
|
11,56 | 11,56 | 11,57 | 8,85% | 10,62 | 11,65 | 11,36 | 1.032.688.783 | 90.933.481 |
|
EGEEN
|
5.667,50 | 5.667,50 | 5.670,00 | -2,79% | 5.667,50 | 5.807,50 | 5.723,59 | 67.034.660 | 11.712 |
|
EGEGY
|
30,88 | 30,86 | 30,88 | 2,80% | 29,04 | 31,92 | 30,51 | 149.514.654 | 4.900.758 |
|
EGEPO
|
18,80 | 18,70 | 18,81 | -1,98% | 18,50 | 19,19 | 18,88 | 13.799.236 | 730.766 |
|
EGGUB
|
106,10 | 106,20 | 106,30 | -1,85% | 106,00 | 108,90 | 106,97 | 33.004.843 | 308.546 |
|
EGPRO
|
36,62 | 36,64 | 36,66 | -6,05% | 36,62 | 39,18 | 37,75 | 46.212.501 | 1.224.298 |
|
EKGYO
|
19,75 | 19,75 | 19,76 | -0,55% | 19,61 | 19,91 | 19,75 | 1.029.449.014 | 52.130.109 |
|
EKOS
|
7,23 | 7,22 | 7,24 | -2,17% | 7,15 | 7,50 | 7,34 | 204.155.576 | 27.813.066 |
|
EKSUN
|
7,81 | 7,79 | 7,81 | 4,69% | 7,30 | 7,90 | 7,61 | 224.557.046 | 29.514.400 |
|
ELITE
|
42,30 | 42,28 | 42,30 | 1,73% | 39,52 | 43,16 | 41,60 | 237.002.454 | 5.697.023 |
|
EMKEL
|
24,32 | 24,30 | 24,34 | 2,44% | 22,94 | 24,80 | 24,02 | 431.151.822 | 17.949.490 |
|
ENDAE
|
16,61 | 16,58 | 16,61 | 1,28% | 16,18 | 16,99 | 16,58 | 99.842.726 | 6.020.721 |
|
ENERY
|
8,75 | 8,74 | 8,75 | 1,16% | 8,57 | 8,87 | 8,74 | 265.933.374 | 30.433.716 |
|
ENJSA
|
112,70 | 112,70 | 112,80 | -0,70% | 111,60 | 114,00 | 112,75 | 155.783.747 | 1.381.687 |
|
ENKAI
|
97,60 | 97,55 | 97,60 | -0,61% | 96,15 | 98,65 | 97,34 | 639.754.807 | 6.572.626 |
|
ENSRI
|
9,90 | 9,88 | 9,90 | -2,94% | 9,83 | 10,24 | 9,96 | 255.124.291 | 25.604.619 |
|
ENTRA
|
10,30 | 10,29 | 10,30 | 0,78% | 10,24 | 10,56 | 10,38 | 137.808.296 | 13.282.699 |
|
EPLAS
|
5,87 | 5,87 | 5,88 | -2,81% | 5,87 | 6,06 | 5,93 | 28.406.635 | 4.793.044 |
|
ERCB
|
57,30 | 57,20 | 57,25 | 0,53% | 56,00 | 58,00 | 56,90 | 31.158.492 | 547.571 |
|
EREGL
|
38,68 | 38,68 | 38,70 | 0,36% | 37,94 | 38,92 | 38,56 | 1.929.296.811 | 50.035.351 |
|
ESCAR
|
49,08 | 49,08 | 49,12 | -2,52% | 48,60 | 50,75 | 49,41 | 140.280.443 | 2.838.868 |
|
ESCOM
|
5,07 | 5,06 | 5,07 | -2,50% | 5,03 | 5,40 | 5,20 | 343.984.412 | 66.109.122 |
|
ESEN
|
3,90 | 3,89 | 3,90 | -1,02% | 3,88 | 3,96 | 3,90 | 219.620.370 | 56.273.733 |
|
ETILR
|
5,45 | 5,44 | 5,45 | -3,37% | 5,36 | 5,77 | 5,54 | 75.446.600 | 13.625.768 |
|
EUPWR
|
68,80 | 68,80 | - | 9,99% | 68,10 | 68,80 | 68,80 | 675.423.291 | 9.817.673 |
|
EUREN
|
4,91 | 4,90 | 4,91 | 0,41% | 4,87 | 4,98 | 4,93 | 126.524.768 | 25.658.279 |
|
EYGYO
|
2,70 | 2,69 | 2,70 | -2,53% | 2,69 | 2,80 | 2,73 | 39.318.478 | 14.406.407 |
|
FENER
|
4,01 | 4,00 | 4,01 | 7,51% | 3,77 | 4,02 | 3,89 | 1.179.414.671 | 303.043.787 |
|
FMIZP
|
291,25 | 291,25 | 291,75 | -4,04% | 290,00 | 305,25 | 296,97 | 19.867.104 | 66.899 |
|
FONET
|
5,41 | 5,41 | 5,42 | 3,24% | 5,13 | 5,67 | 5,39 | 312.610.265 | 58.052.065 |
|
FORMT
|
2,35 | 2,34 | 2,35 | -4,08% | 2,34 | 2,44 | 2,39 | 108.283.656 | 45.399.223 |
|
FORTE
|
92,85 | 92,85 | 92,95 | -0,27% | 91,65 | 93,75 | 92,57 | 99.891.040 | 1.079.117 |
|
FRIGO
|
3,02 | 3,01 | 3,02 | -3,82% | 3,00 | 3,18 | 3,05 | 51.630.734 | 16.943.380 |
|
FRMPL
|
40,04 | 40,04 | - | 10,00% | 36,66 | 40,04 | 39,13 | 781.825.762 | 19.982.875 |
|
FROTO
|
86,10 | 86,05 | 86,10 | -1,43% | 85,55 | 87,35 | 86,40 | 2.503.430.030 | 28.974.299 |
|
FZLGY
|
14,18 | 14,17 | 14,18 | -1,87% | 14,12 | 14,51 | 14,23 | 117.948.761 | 8.286.212 |
|
GARAN
|
129,10 | 129,00 | 129,10 | -0,15% | 128,70 | 130,70 | 129,61 | 1.780.923.159 | 13.740.277 |
|
GARFA
|
31,68 | 31,68 | 31,70 | -6,38% | 31,62 | 33,82 | 32,58 | 68.007.924 | 2.087.329 |
|
GEDIK
|
6,91 | - | 6,91 | -9,91% | 6,91 | 8,05 | 7,33 | 618.549.986 | 84.433.159 |
|
GEDZA
|
33,68 | 33,62 | 33,68 | 7,88% | 30,40 | 34,00 | 32,57 | 143.782.832 | 4.414.713 |
|
GENIL
|
8,59 | 8,59 | 8,60 | -2,39% | 8,52 | 8,88 | 8,62 | 237.606.737 | 27.566.357 |
|
GENTS
|
7,76 | 7,75 | 7,76 | 0,52% | 7,71 | 7,96 | 7,85 | 78.669.659 | 10.026.888 |
|
GEREL
|
40,94 | 40,94 | 41,00 | 0,89% | 39,62 | 41,56 | 40,84 | 204.336.380 | 5.003.931 |
|
GESAN
|
63,80 | 63,80 | - | 10,00% | 60,45 | 63,80 | 62,01 | 1.059.744.297 | 17.089.121 |
|
GIPTA
|
69,80 | 69,80 | 69,90 | -4,71% | 67,25 | 74,00 | 70,73 | 261.004.480 | 3.690.025 |
|
GLCVY
|
59,50 | 59,45 | 59,50 | -1,33% | 59,45 | 60,60 | 59,83 | 39.648.305 | 662.663 |
|
GLRMK
|
174,70 | 174,60 | 174,70 | -2,18% | 174,20 | 178,90 | 176,55 | 622.188.023 | 3.524.235 |
|
GLRYH
|
3,58 | 3,57 | 3,58 | -3,50% | 3,56 | 3,72 | 3,64 | 35.190.135 | 9.666.112 |
|
GLYHO
|
14,56 | 14,53 | 14,56 | 0,00% | 14,21 | 14,65 | 14,43 | 43.713.307 | 3.029.696 |
|
GMTAS
|
44,02 | 44,02 | - | 10,00% | 40,28 | 44,02 | 43,00 | 137.397.546 | 3.195.367 |
|
GOKNR
|
24,20 | 24,20 | 24,24 | 1,00% | 23,80 | 25,02 | 24,60 | 354.912.434 | 14.428.974 |
|
GOLTS
|
350,75 | 350,50 | 351,00 | -2,30% | 350,50 | 359,00 | 355,01 | 45.509.765 | 128.192 |
|
GOODY
|
16,53 | 16,54 | 16,56 | 0,12% | 16,40 | 16,85 | 16,62 | 23.985.097 | 1.442.981 |
|
GOZDE
|
19,27 | 19,27 | 19,28 | -1,68% | 19,22 | 19,60 | 19,37 | 22.066.531 | 1.139.443 |
|
GRSEL
|
307,75 | 307,25 | 307,75 | 1,23% | 302,00 | 309,50 | 305,43 | 100.439.499 | 328.843 |
|
GRTHO
|
218,50 | 218,40 | 218,60 | -0,91% | 217,30 | 223,50 | 220,20 | 98.965.350 | 449.431 |
|
GSDHO
|
5,25 | 5,25 | 5,26 | -2,05% | 5,11 | 5,42 | 5,28 | 133.375.880 | 25.282.869 |
|
GSRAY
|
1,09 | 1,09 | 1,10 | 0,93% | 1,08 | 1,10 | 1,09 | 151.800.724 | 139.342.633 |
|
GUBRF
|
558,00 | 557,50 | 558,00 | -2,28% | 556,00 | 573,00 | 564,60 | 563.571.433 | 997.569 |
|
GUNDG
|
998,00 | 998,00 | - | 9,97% | 998,00 | 998,00 | 998,00 | 30.295.288 | 30.356 |
|
GWIND
|
27,68 | 27,66 | 27,68 | 1,02% | 27,06 | 28,10 | 27,57 | 209.319.536 | 7.591.375 |
|
GZNMI
|
62,50 | 62,65 | 62,70 | -2,34% | 62,50 | 65,25 | 64,01 | 152.892.094 | 2.388.456 |
|
HALKB
|
39,02 | 39,02 | 39,04 | -2,45% | 39,00 | 40,24 | 39,66 | 844.878.045 | 21.300.671 |
|
HATEK
|
16,08 | 16,05 | 16,08 | 2,42% | 15,50 | 16,61 | 16,17 | 103.490.078 | 6.401.605 |
|
HATSN
|
50,55 | 50,55 | 50,65 | 1,67% | 49,80 | 52,55 | 51,27 | 199.221.024 | 3.885.839 |
|
HDFGS
|
2,88 | 2,87 | 2,88 | -3,36% | 2,87 | 3,00 | 2,92 | 124.174.368 | 42.468.574 |
|
HEDEF
|
143,30 | 143,20 | 143,40 | -3,83% | 142,60 | 150,00 | 146,82 | 718.838.411 | 4.896.149 |
|
HEKTS
|
3,98 | 3,97 | 3,98 | -3,86% | 3,97 | 4,20 | 4,07 | 1.179.452.853 | 289.977.216 |
|
HKTM
|
14,31 | 14,31 | 14,33 | -2,52% | 13,94 | 14,80 | 14,36 | 89.175.782 | 6.210.808 |
|
HLGYO
|
5,83 | 5,82 | 5,83 | -0,85% | 5,82 | 5,89 | 5,86 | 58.243.466 | 9.940.605 |
|
HOROZ
|
73,65 | 73,65 | 73,70 | -1,80% | 73,20 | 76,20 | 74,53 | 177.571.734 | 2.382.430 |
|
HRKET
|
73,25 | 73,20 | 73,30 | -0,75% | 70,30 | 75,00 | 73,63 | 75.695.689 | 1.028.054 |
|
HTTBT
|
40,10 | 40,06 | 40,10 | -0,05% | 39,84 | 40,80 | 40,33 | 18.315.865 | 454.193 |
|
HUNER
|
3,82 | 3,81 | 3,82 | 1,60% | 3,75 | 3,97 | 3,86 | 266.117.551 | 68.977.314 |
|
HURGZ
|
7,90 | - | 7,90 | -9,92% | 7,90 | 8,77 | 8,21 | 148.889.986 | 18.146.725 |
|
ICBCT
|
19,37 | 19,37 | 19,41 | -4,39% | 18,84 | 21,14 | 19,82 | 183.129.086 | 9.241.630 |
|
ICUGS
|
6,29 | 6,27 | 6,29 | -2,33% | 6,17 | 6,67 | 6,38 | 43.964.577 | 6.886.481 |
|
IEYHO
|
107,40 | 107,30 | 107,40 | 4,17% | 103,10 | 107,80 | 106,12 | 558.461.481 | 5.262.691 |
|
IHAAS
|
78,20 | 78,05 | 78,20 | -3,46% | 77,40 | 81,55 | 79,20 | 36.032.994 | 454.988 |
|
IHGZT
|
1,50 | 1,49 | 1,50 | 0,00% | 1,49 | 1,52 | 1,50 | 11.360.538 | 7.566.672 |
|
IHLAS
|
2,03 | 2,02 | 2,03 | 0,00% | 2,00 | 2,04 | 2,02 | 29.277.813 | 14.527.841 |
|
IHLGM
|
2,03 | 2,03 | 2,04 | -0,98% | 2,02 | 2,06 | 2,04 | 25.284.231 | 12.395.849 |
|
IHYAY
|
1,73 | 1,72 | 1,73 | -1,14% | 1,72 | 1,75 | 1,73 | 5.044.120 | 2.913.049 |
|
IMASM
|
3,43 | 3,42 | 3,43 | 0,00% | 3,36 | 3,46 | 3,41 | 60.837.994 | 17.840.018 |
|
INDES
|
11,46 | 11,45 | 11,46 | -2,47% | 11,41 | 11,73 | 11,51 | 100.371.676 | 8.718.557 |
|
INFO
|
3,73 | 3,72 | 3,73 | -2,61% | 3,72 | 3,84 | 3,77 | 80.032.762 | 21.220.895 |
|
INGRM
|
446,00 | 445,00 | 446,00 | -5,66% | 440,50 | 472,75 | 453,95 | 44.035.990 | 97.006 |
|
INTEM
|
292,25 | 292,25 | 292,50 | 2,36% | 280,25 | 294,00 | 287,26 | 48.154.983 | 167.636 |
|
INVEO
|
8,42 | 8,41 | 8,42 | -9,36% | 8,37 | 9,45 | 8,67 | 286.378.527 | 33.017.126 |
|
INVES
|
595,00 | 595,00 | 595,50 | 0,85% | 588,00 | 599,50 | 594,47 | 98.680.119 | 165.998 |
|
ISCTR
|
13,70 | 13,69 | 13,70 | -0,15% | 13,60 | 13,82 | 13,73 | 3.544.145.316 | 258.105.069 |
|
ISDMR
|
54,70 | 54,70 | 54,75 | 1,96% | 53,15 | 55,40 | 54,56 | 122.735.021 | 2.249.396 |
|
ISFIN
|
20,26 | 20,26 | 20,28 | -0,98% | 20,00 | 20,44 | 20,19 | 35.811.091 | 1.773.498 |
|
ISGSY
|
109,70 | 109,60 | 109,70 | -1,44% | 108,90 | 112,20 | 110,16 | 65.168.743 | 591.587 |
|
ISGYO
|
21,14 | 21,14 | 21,18 | 0,19% | 20,72 | 21,30 | 21,07 | 51.311.302 | 2.435.056 |
|
ISKPL
|
19,50 | - | 19,50 | -9,97% | 19,50 | 21,68 | 20,02 | 1.292.296.734 | 64.554.962 |
|
ISMEN
|
38,88 | 38,86 | 38,88 | -2,02% | 38,84 | 39,68 | 39,08 | 233.996.702 | 5.987.156 |
|
IZENR
|
12,55 | 12,55 | 12,56 | 2,45% | 12,01 | 13,39 | 12,71 | 5.474.923.171 | 430.670.275 |
|
IZFAS
|
61,95 | 61,95 | 62,05 | -4,32% | 61,95 | 64,65 | 62,83 | 117.792.605 | 1.874.728 |
|
IZMDC
|
7,38 | 7,37 | 7,38 | -2,25% | 7,35 | 7,57 | 7,45 | 53.251.610 | 7.147.988 |
|
JANTS
|
18,03 | 18,03 | 18,04 | 1,29% | 17,45 | 18,30 | 17,83 | 78.590.832 | 4.407.317 |
|
KAPLM
|
606,00 | 605,50 | 606,00 | -0,66% | 602,50 | 617,00 | 608,80 | 33.930.345 | 55.733 |
|
KAREL
|
12,25 | 12,24 | 12,26 | 0,00% | 12,21 | 12,75 | 12,43 | 163.045.984 | 13.112.906 |
|
KARSN
|
12,81 | 12,80 | 12,82 | -3,68% | 12,78 | 13,49 | 13,07 | 289.691.448 | 22.173.929 |
|
KARTN
|
112,00 | 111,90 | 112,20 | -3,45% | 111,70 | 117,60 | 113,71 | 37.687.267 | 331.425 |
|
KATMR
|
2,90 | 2,89 | 2,90 | 0,35% | 2,82 | 2,92 | 2,88 | 383.045.660 | 133.228.393 |
|
KAYSE
|
4,67 | 4,66 | 4,67 | -0,85% | 4,65 | 4,82 | 4,73 | 64.140.642 | 13.567.741 |
|
KBORU
|
25,42 | 25,42 | 25,46 | -0,94% | 25,38 | 26,20 | 25,71 | 97.252.113 | 3.782.468 |
|
KCAER
|
12,18 | 12,18 | 12,19 | 1,92% | 11,83 | 12,32 | 12,14 | 182.460.109 | 15.029.329 |
|
KCHOL
|
195,40 | 195,30 | 195,40 | 0,21% | 193,60 | 197,80 | 195,92 | 2.027.637.572 | 10.349.570 |
|
KFEIN
|
11,15 | 11,15 | - | 9,96% | 10,32 | 11,15 | 10,83 | 250.597.184 | 23.146.509 |
|
KGYO
|
12,30 | 12,28 | 12,30 | -4,28% | 12,23 | 12,89 | 12,52 | 196.069.103 | 15.658.178 |
|
KIMMR
|
18,70 | 18,70 | 18,72 | 3,49% | 18,07 | 18,92 | 18,58 | 104.927.054 | 5.647.840 |
|
KLGYO
|
4,77 | 4,76 | 4,77 | -2,05% | 4,75 | 4,91 | 4,82 | 48.946.793 | 10.160.487 |
|
KLKIM
|
31,62 | 31,60 | 31,62 | -1,31% | 31,52 | 32,04 | 31,69 | 38.078.636 | 1.201.794 |
|
KLMSN
|
32,70 | 32,68 | 32,70 | 0,93% | 32,26 | 33,06 | 32,71 | 19.785.547 | 604.967 |
|
KLRHO
|
99,05 | 99,05 | 99,10 | -0,95% | 98,40 | 102,50 | 99,68 | 535.750.840 | 5.375.004 |
|
KLSER
|
28,20 | 28,16 | 28,20 | -2,56% | 28,10 | 29,00 | 28,53 | 47.398.130 | 1.661.245 |
|
KLSYN
|
9,81 | 9,81 | 9,83 | -7,63% | 9,67 | 10,80 | 10,00 | 117.569.968 | 11.754.090 |
|
KLYPV
|
59,40 | 59,35 | 59,40 | -1,41% | 59,10 | 60,90 | 60,02 | 156.452.821 | 2.606.639 |
|
KMPUR
|
21,82 | 21,80 | 21,84 | 3,41% | 20,16 | 22,68 | 21,98 | 122.786.985 | 5.587.428 |
|
KNFRT
|
11,78 | 11,77 | 11,78 | -3,92% | 11,75 | 12,26 | 11,99 | 21.863.744 | 1.823.492 |
|
KOCMT
|
2,59 | 2,59 | 2,60 | 0,00% | 2,57 | 2,61 | 2,59 | 21.962.340 | 8.476.217 |
|
KONKA
|
14,40 | 14,40 | 14,41 | 1,19% | 14,10 | 14,48 | 14,29 | 53.117.591 | 3.718.472 |
|
KONTR
|
8,78 | 8,78 | - | 9,89% | 7,79 | 8,78 | 8,44 | 1.936.026.513 | 229.504.369 |
|
KONYA
|
3.932,50 | 3.932,50 | 3.935,00 | -1,19% | 3.920,00 | 4.000,00 | 3.953,22 | 15.551.973 | 3.934 |
|
KOPOL
|
5,91 | 5,90 | 5,91 | -1,01% | 5,86 | 6,05 | 5,96 | 56.077.154 | 9.402.392 |
|
KORDS
|
85,35 | 85,25 | 85,35 | -2,18% | 83,30 | 88,75 | 86,90 | 146.980.976 | 1.691.297 |
|
KOTON
|
14,58 | 14,58 | 14,59 | -2,61% | 14,50 | 14,97 | 14,75 | 41.054.162 | 2.783.564 |
|
KRDMD
|
39,28 | 39,28 | 39,32 | 0,20% | 38,16 | 39,50 | 38,92 | 1.413.647.317 | 36.323.868 |
|
KRGYO
|
2,71 | 2,70 | 2,71 | 1,12% | 2,67 | 2,76 | 2,71 | 10.493.232 | 3.871.279 |
|
KRONT
|
18,13 | 18,14 | 18,15 | 1,74% | 17,59 | 18,48 | 18,06 | 41.042.776 | 2.272.825 |
|
KRPLS
|
8,95 | 8,95 | 8,97 | -1,10% | 8,92 | 9,15 | 9,04 | 16.691.382 | 1.846.301 |
|
KRSTL
|
11,31 | 11,31 | 11,33 | 1,62% | 11,03 | 11,48 | 11,25 | 119.747.154 | 10.642.648 |
|
KRVGD
|
3,26 | 3,26 | 3,27 | 0,62% | 3,17 | 3,29 | 3,23 | 28.704.378 | 8.891.805 |
|
KTLEV
|
124,80 | 124,70 | 124,80 | -3,03% | 122,70 | 129,00 | 125,53 | 1.901.616.170 | 15.148.933 |
|
KTSKR
|
115,70 | 115,50 | 115,80 | 0,70% | 110,10 | 120,00 | 117,65 | 83.998.588 | 713.996 |
|
KUTPO
|
91,30 | 91,25 | 91,40 | 0,33% | 90,00 | 92,60 | 91,54 | 18.775.759 | 205.117 |
|
KUYAS
|
83,20 | 83,05 | 83,20 | -1,77% | 82,95 | 84,50 | 83,60 | 230.071.775 | 2.752.187 |
|
KZBGY
|
3,15 | 3,14 | 3,15 | 0,32% | 3,12 | 3,18 | 3,15 | 84.884.550 | 26.967.045 |
|
KZGYO
|
23,84 | 23,84 | 23,86 | 0,17% | 23,52 | 24,34 | 23,79 | 24.267.824 | 1.019.960 |
|
LIDER
|
128,30 | 128,10 | 128,30 | 0,71% | 124,60 | 128,30 | 126,89 | 80.862.625 | 637.271 |
|
LIDFA
|
3,22 | 3,21 | 3,22 | -1,53% | 3,19 | 3,29 | 3,24 | 23.054.958 | 7.127.554 |
|
LILAK
|
33,94 | 33,92 | 33,94 | -2,13% | 33,82 | 35,00 | 34,44 | 83.918.550 | 2.436.887 |
|
LINK
|
6,31 | 6,31 | 6,32 | 0,64% | 6,25 | 6,68 | 6,47 | 306.159.316 | 47.312.770 |
|
LKMNH
|
15,64 | 15,62 | 15,64 | 5,89% | 15,20 | 15,99 | 15,63 | 78.768.442 | 5.039.448 |
|
LMKDC
|
36,14 | 36,12 | 36,16 | -2,06% | 36,08 | 37,40 | 36,75 | 175.312.089 | 4.770.692 |
|
LOGO
|
155,50 | 155,40 | 155,50 | 0,32% | 152,00 | 159,00 | 156,04 | 104.899.863 | 672.280 |
|
LRSHO
|
3,57 | 3,56 | 3,57 | 1,42% | 3,50 | 3,65 | 3,57 | 82.992.508 | 23.224.802 |
|
LYDHO
|
198,00 | 197,80 | 198,00 | -0,05% | 195,00 | 212,00 | 203,35 | 280.979.376 | 1.381.779 |
|
LYDYE
|
16.137,50 | 16.107,50 | 16.132,50 | -0,08% | 16.097,50 | 16.422,50 | 16.265,98 | 21.715.078 | 1.335 |
|
MAALT
|
1.070,00 | 1.068,00 | 1.070,00 | -0,09% | 1.038,00 | 1.080,00 | 1.057,73 | 59.112.493 | 55.886 |
|
MACKO
|
45,06 | 45,00 | 45,06 | -0,09% | 44,80 | 45,90 | 45,22 | 41.373.845 | 914.951 |
|
MAGEN
|
61,70 | 61,65 | 61,70 | -1,52% | 61,35 | 63,10 | 62,04 | 137.715.509 | 2.219.680 |
|
MAKIM
|
17,49 | 17,46 | 17,49 | 1,10% | 17,08 | 17,99 | 17,59 | 36.738.662 | 2.088.802 |
|
MAKTK
|
12,81 | 12,80 | 12,81 | -1,46% | 12,73 | 13,14 | 12,93 | 36.856.858 | 2.850.878 |
|
MANAS
|
26,62 | 26,60 | 26,64 | 0,45% | 25,72 | 27,98 | 26,77 | 890.238.827 | 33.258.297 |
|
MARBL
|
13,20 | 13,20 | 13,22 | -0,83% | 13,00 | 13,45 | 13,19 | 28.009.099 | 2.123.712 |
|
MARKA
|
58,80 | 58,85 | 58,90 | 1,64% | 57,00 | 63,60 | 60,47 | 386.582.278 | 6.392.690 |
|
MARMR
|
2,77 | 2,76 | 2,77 | 1,47% | 2,69 | 2,79 | 2,75 | 248.012.368 | 90.305.889 |
|
MARTI
|
1,76 | 1,75 | 1,76 | -1,68% | 1,68 | 1,79 | 1,74 | 178.109.026 | 102.509.087 |
|
MAVI
|
41,74 | 41,72 | 41,74 | 0,53% | 41,10 | 41,88 | 41,57 | 146.133.715 | 3.514.999 |
|
MEDTR
|
29,68 | 29,64 | 29,68 | 0,34% | 29,56 | 30,30 | 29,87 | 12.916.453 | 432.383 |
|
MEGMT
|
81,45 | 81,35 | 81,45 | -4,35% | 81,30 | 85,45 | 83,33 | 421.804.231 | 5.061.714 |
|
MEKAG
|
3,90 | 3,90 | 3,91 | -1,76% | 3,88 | 4,00 | 3,91 | 53.998.168 | 13.797.135 |
|
MERCN
|
21,32 | 21,32 | 21,36 | -3,27% | 21,20 | 22,24 | 21,59 | 116.017.678 | 5.373.814 |
|
MERIT
|
15,88 | 15,85 | 15,88 | -0,25% | 15,74 | 15,99 | 15,85 | 25.021.651 | 1.578.624 |
|
MERKO
|
2,18 | 2,17 | 2,18 | 2,83% | 2,12 | 2,21 | 2,18 | 278.012.565 | 127.764.978 |
|
METRO
|
7,22 | 7,22 | 7,23 | -0,28% | 7,06 | 7,38 | 7,24 | 68.521.653 | 9.469.396 |
|
MEYSU
|
18,38 | 18,37 | 18,38 | -3,21% | 18,10 | 19,37 | 18,73 | 589.620.119 | 31.477.278 |
|
MGROS
|
675,50 | 675,50 | 676,00 | 1,66% | 659,50 | 685,50 | 675,30 | 999.866.901 | 1.480.634 |
|
MHRGY
|
4,43 | 4,43 | 4,44 | -1,56% | 4,42 | 4,64 | 4,54 | 29.556.272 | 6.512.993 |
|
MIATK
|
47,24 | 47,22 | 47,24 | 2,56% | 46,24 | 48,16 | 47,29 | 1.479.697.787 | 31.291.817 |
|
MNDRS
|
11,67 | 11,66 | 11,67 | -1,10% | 11,63 | 11,80 | 11,70 | 27.688.617 | 2.367.310 |
|
MNDTR
|
5,79 | 5,78 | 5,79 | -2,69% | 5,77 | 5,94 | 5,84 | 12.391.429 | 2.123.664 |
|
MOBTL
|
14,08 | 14,06 | 14,08 | -1,95% | 13,70 | 14,39 | 14,07 | 102.622.329 | 7.293.850 |
|
MOGAN
|
13,52 | 13,52 | 13,53 | -3,50% | 13,50 | 15,10 | 13,77 | 258.263.091 | 18.755.245 |
|
MOPAS
|
40,48 | 40,44 | 40,48 | -0,69% | 40,24 | 41,80 | 41,01 | 148.640.160 | 3.624.359 |
|
MPARK
|
472,75 | 472,25 | 473,00 | 2,33% | 459,25 | 481,00 | 470,77 | 170.365.558 | 361.884 |
|
MRGYO
|
1,56 | 1,55 | 1,56 | -2,50% | 1,54 | 1,61 | 1,57 | 122.189.447 | 78.039.111 |
|
MRSHL
|
1.474,00 | 1.474,00 | 1.477,00 | -1,86% | 1.460,00 | 1.503,00 | 1.481,50 | 15.185.376 | 10.250 |
|
MSGYO
|
5,82 | 5,81 | 5,82 | -3,64% | 5,80 | 6,05 | 5,88 | 14.238.665 | 2.420.149 |
|
MTRKS
|
23,96 | 23,94 | 23,96 | 0,25% | 23,64 | 24,76 | 24,16 | 33.728.651 | 1.396.326 |
|
NATEN
|
7,04 | 7,03 | 7,04 | -0,42% | 7,01 | 7,11 | 7,06 | 78.371.742 | 11.106.361 |
|
NETAS
|
64,40 | 64,40 | 64,50 | -1,15% | 64,05 | 65,95 | 65,16 | 23.495.167 | 360.560 |
|
NETCD
|
163,60 | 163,40 | 163,60 | -2,85% | 161,00 | 171,50 | 165,58 | 1.197.404.441 | 7.231.771 |
|
NIBAS
|
6,62 | 6,61 | 6,62 | 8,70% | 6,08 | 6,69 | 6,53 | 311.413.881 | 47.716.453 |
|
NTGAZ
|
13,21 | 13,20 | 13,21 | 1,62% | 12,93 | 13,31 | 13,18 | 67.433.407 | 5.117.742 |
|
NTHOL
|
38,24 | 38,22 | 38,24 | -1,04% | 38,24 | 38,86 | 38,49 | 32.646.949 | 848.140 |
|
NUGYO
|
9,06 | 9,05 | 9,06 | -1,52% | 9,03 | 9,20 | 9,10 | 8.578.510 | 942.552 |
|
NUHCM
|
222,50 | 222,40 | 222,50 | -1,55% | 220,50 | 227,20 | 222,24 | 12.084.405 | 54.375 |
|
OBAMS
|
8,76 | 8,76 | 8,77 | 1,98% | 8,21 | 8,81 | 8,50 | 931.255.592 | 109.599.380 |
|
ODAS
|
7,17 | 7,16 | 7,17 | -0,83% | 7,14 | 7,33 | 7,24 | 381.761.664 | 52.760.657 |
|
ODINE
|
1.229,00 | 1.228,00 | 1.230,00 | -0,81% | 1.181,00 | 1.251,00 | 1.218,32 | 346.927.317 | 284.758 |
|
OFSYM
|
56,65 | 56,60 | 56,70 | -1,82% | 56,30 | 58,20 | 57,12 | 20.089.602 | 351.740 |
|
ONCSM
|
358,00 | 357,50 | 358,00 | 0,14% | 340,00 | 362,00 | 356,07 | 83.327.820 | 234.019 |
|
ONRYT
|
70,90 | 70,85 | 70,90 | 4,65% | 67,10 | 72,60 | 70,50 | 215.766.212 | 3.060.399 |
|
ORGE
|
102,40 | 102,40 | - | 9,93% | 93,15 | 102,40 | 100,06 | 321.068.911 | 3.208.795 |
|
OSMEN
|
7,60 | 7,59 | 7,60 | -2,56% | 7,58 | 7,82 | 7,70 | 46.985.083 | 6.104.075 |
|
OSTIM
|
2,69 | 2,69 | 2,70 | -1,10% | 2,69 | 2,73 | 2,70 | 14.791.893 | 5.471.604 |
|
OTKAR
|
353,00 | 352,75 | 353,00 | -1,40% | 351,50 | 358,75 | 354,97 | 94.807.367 | 267.088 |
|
OTTO
|
273,50 | 273,50 | 273,75 | -4,45% | 272,00 | 291,75 | 279,93 | 70.520.194 | 251.922 |
|
OYAKC
|
21,00 | 21,00 | 21,02 | -1,59% | 20,96 | 21,38 | 21,10 | 252.575.953 | 11.970.132 |
|
OYYAT
|
49,24 | 49,20 | 49,24 | -1,91% | 49,20 | 50,70 | 49,63 | 4.296.775 | 86.577 |
|
OZATD
|
1.148,00 | 1.143,00 | 1.148,00 | 8,10% | 1.075,00 | 1.163,00 | 1.127,20 | 309.404.696 | 274.490 |
|
OZGYO
|
2,11 | 2,10 | 2,11 | -1,86% | 2,08 | 2,18 | 2,13 | 45.582.919 | 21.410.334 |
|
OZKGY
|
12,74 | 12,72 | 12,74 | -1,16% | 12,73 | 12,90 | 12,81 | 21.726.536 | 1.696.482 |
|
OZSUB
|
28,70 | 28,66 | 28,70 | -0,42% | 28,26 | 29,46 | 28,78 | 26.590.395 | 923.790 |
|
OZYSR
|
12,38 | 12,37 | 12,42 | -2,83% | 12,35 | 12,89 | 12,59 | 20.723.961 | 1.645.622 |
|
PAGYO
|
126,10 | 126,00 | 126,10 | -1,71% | 125,30 | 129,00 | 126,61 | 9.828.439 | 77.626 |
|
PAHOL
|
1,67 | 1,66 | 1,67 | -1,18% | 1,66 | 1,72 | 1,69 | 435.504.319 | 257.048.660 |
|
PAMEL
|
83,15 | 83,15 | 83,25 | -0,12% | 82,55 | 84,35 | 83,55 | 13.183.690 | 157.792 |
|
PAPIL
|
16,10 | 16,10 | 16,12 | -1,23% | 16,01 | 16,40 | 16,18 | 131.170.931 | 8.106.259 |
|
PARSN
|
83,90 | 83,90 | 84,00 | -1,47% | 83,40 | 86,15 | 84,56 | 33.756.841 | 399.214 |
|
PASEU
|
105,90 | 105,90 | 106,00 | 4,85% | 100,90 | 106,30 | 103,25 | 507.227.517 | 4.912.653 |
|
PATEK
|
22,08 | 22,06 | 22,08 | -1,43% | 22,04 | 23,10 | 22,58 | 400.009.471 | 17.716.825 |
|
PCILT
|
35,42 | 35,42 | - | 10,00% | 34,86 | 35,42 | 35,41 | 90.921.351 | 2.567.945 |
|
PEKGY
|
13,74 | 13,74 | 13,75 | -2,90% | 13,70 | 14,14 | 13,88 | 2.161.694.166 | 155.777.364 |
|
PENGD
|
14,64 | 14,63 | 14,64 | -0,75% | 14,55 | 15,10 | 14,79 | 132.142.069 | 8.933.090 |
|
PENTA
|
15,49 | 15,49 | 15,51 | -3,55% | 15,44 | 16,11 | 15,79 | 52.947.895 | 3.353.758 |
|
PETKM
|
24,58 | 24,56 | 24,58 | -3,23% | 24,32 | 25,18 | 24,72 | 969.830.847 | 39.226.043 |
|
PETUN
|
13,40 | 13,40 | 13,42 | -1,54% | 13,22 | 13,89 | 13,45 | 24.945.811 | 1.854.230 |
|
PGSUS
|
170,60 | 170,50 | 170,60 | -0,58% | 170,00 | 172,50 | 171,29 | 910.216.264 | 5.313.867 |
|
PINSU
|
11,47 | 11,46 | 11,47 | -2,80% | 11,45 | 11,80 | 11,59 | 29.098.623 | 2.511.241 |
|
PKENT
|
149,80 | 149,70 | 149,90 | -0,47% | 149,70 | 153,50 | 151,15 | 22.778.377 | 150.701 |
|
PLTUR
|
23,54 | 23,52 | 23,54 | -0,93% | 23,40 | 23,88 | 23,69 | 33.031.372 | 1.394.089 |
|
PNLSN
|
45,50 | 45,52 | 45,56 | -1,39% | 45,22 | 46,78 | 46,04 | 29.393.734 | 638.500 |
|
PNSUT
|
14,14 | 14,11 | 14,14 | -7,03% | 14,07 | 15,20 | 14,48 | 100.873.417 | 6.967.320 |
|
POLHO
|
19,75 | 19,74 | 19,75 | 2,86% | 19,17 | 19,91 | 19,54 | 107.597.125 | 5.506.689 |
|
POLTK
|
5.100,00 | 5.095,00 | 5.100,00 | -1,92% | 5.075,00 | 5.187,50 | 5.116,52 | 22.645.733 | 4.426 |
|
PRDGS
|
7,56 | 7,56 | 7,57 | -1,43% | 7,52 | 7,99 | 7,78 | 40.048.283 | 5.149.026 |
|
PRKAB
|
40,24 | 40,18 | 40,24 | -3,92% | 39,80 | 42,60 | 40,85 | 94.178.751 | 2.305.755 |
|
PRKME
|
17,95 | 17,93 | 17,96 | -1,64% | 17,62 | 18,38 | 18,12 | 22.998.669 | 1.269.371 |
|
PSGYO
|
3,21 | 3,20 | 3,21 | 0,94% | 3,15 | 3,30 | 3,24 | 292.891.366 | 90.402.919 |
|
QUAGR
|
3,68 | 3,67 | 3,68 | -0,27% | 3,59 | 3,84 | 3,73 | 229.885.273 | 61.595.266 |
|
RALYH
|
259,50 | 259,00 | 259,50 | -7,57% | 253,00 | 281,00 | 266,69 | 423.319.958 | 1.587.338 |
|
RAYSG
|
188,50 | 188,30 | 188,50 | -0,79% | 187,50 | 191,40 | 189,32 | 24.897.926 | 131.514 |
|
REEDR
|
7,25 | 7,24 | 7,25 | -0,41% | 7,19 | 7,42 | 7,31 | 97.139.182 | 13.293.221 |
|
RGYAS
|
197,90 | 197,90 | 198,00 | 0,71% | 190,00 | 200,70 | 197,54 | 390.848.641 | 1.978.612 |
|
RTALB
|
4,18 | 4,17 | 4,18 | -3,02% | 4,14 | 4,50 | 4,33 | 403.305.475 | 93.111.073 |
|
RUBNS
|
37,06 | 37,04 | 37,06 | 4,63% | 35,30 | 37,20 | 36,16 | 153.663.567 | 4.250.078 |
|
RUZYE
|
11,70 | 11,69 | 11,70 | -2,01% | 11,62 | 11,99 | 11,76 | 56.167.517 | 4.776.638 |
|
RYGYO
|
29,42 | 29,38 | 29,42 | -0,14% | 28,80 | 29,54 | 29,21 | 35.772.614 | 1.224.894 |
|
RYSAS
|
18,23 | 18,23 | 18,25 | 0,83% | 17,75 | 18,29 | 18,13 | 97.175.561 | 5.361.555 |
|
SAFKR
|
22,86 | 22,84 | 22,86 | -4,03% | 22,64 | 24,06 | 23,30 | 97.818.298 | 4.197.452 |
|
SAHOL
|
91,65 | 91,60 | 91,65 | -0,70% | 91,20 | 92,80 | 92,05 | 1.420.018.108 | 15.426.022 |
|
SANFM
|
8,17 | 8,17 | 8,18 | 1,49% | 8,05 | 8,59 | 8,32 | 259.792.286 | 31.242.724 |
|
SARKY
|
27,86 | 27,84 | 27,86 | -3,93% | 27,70 | 29,16 | 28,18 | 292.046.040 | 10.362.285 |
|
SASA
|
2,79 | 2,78 | 2,79 | 2,95% | 2,74 | 2,81 | 2,77 | 5.740.705.816 | 2.071.702.955 |
|
SAYAS
|
51,90 | 51,85 | 51,90 | 1,17% | 50,60 | 53,80 | 52,65 | 96.129.626 | 1.825.921 |
|
SDTTR
|
264,50 | 264,50 | 265,00 | 4,55% | 248,80 | 265,75 | 256,76 | 307.040.090 | 1.195.848 |
|
SEGMN
|
59,45 | 59,35 | 59,50 | -3,72% | 59,20 | 62,45 | 61,24 | 95.767.056 | 1.563.869 |
|
SEGYO
|
4,70 | 4,69 | 4,70 | -0,63% | 4,68 | 4,77 | 4,72 | 19.537.475 | 4.139.160 |
|
SELEC
|
100,80 | 100,70 | 100,80 | 0,00% | 99,05 | 102,70 | 100,25 | 66.597.469 | 664.343 |
|
SELVA
|
2,19 | 2,18 | 2,19 | -0,90% | 2,18 | 2,27 | 2,22 | 107.773.296 | 48.601.020 |
|
SERNT
|
10,02 | 10,01 | 10,02 | -4,57% | 9,80 | 11,00 | 10,31 | 666.916.482 | 64.658.530 |
|
SISE
|
45,50 | 45,48 | 45,50 | -0,87% | 45,38 | 45,98 | 45,73 | 1.125.950.739 | 24.622.540 |
|
SKBNK
|
14,25 | 14,24 | 14,25 | -1,38% | 14,02 | 14,45 | 14,24 | 193.419.307 | 13.584.399 |
|
SKTAS
|
3,71 | 3,70 | 3,71 | 0,54% | 3,56 | 3,74 | 3,65 | 43.338.114 | 11.878.993 |
|
SKYMD
|
13,51 | 13,51 | 13,53 | 1,73% | 13,38 | 13,80 | 13,61 | 42.780.541 | 3.144.057 |
|
SMART
|
38,90 | 38,92 | 39,00 | 6,69% | 35,52 | 40,10 | 38,31 | 476.942.409 | 12.448.459 |
|
SMRTG
|
12,07 | 12,07 | 12,08 | 0,50% | 11,73 | 12,58 | 12,18 | 1.557.602.173 | 127.854.044 |
|
SMRVA
|
17,94 | 17,92 | 17,94 | -1,21% | 17,60 | 18,60 | 17,83 | 368.651.920 | 20.672.993 |
|
SNGYO
|
3,64 | 3,63 | 3,64 | -3,70% | 3,63 | 3,79 | 3,69 | 71.946.076 | 19.479.066 |
|
SNICA
|
4,24 | - | - | -4,93% | 4,24 | 4,50 | 4,42 | 74.675.197 | 16.888.600 |
|
SOKE
|
18,79 | 18,75 | 18,79 | -1,47% | 18,69 | 19,07 | 18,85 | 18.802.935 | 997.733 |
|
SOKM
|
49,42 | 49,40 | 49,42 | -0,04% | 48,90 | 49,94 | 49,46 | 202.538.561 | 4.095.164 |
|
SRVGY
|
3,01 | 3,01 | 3,02 | -2,59% | 3,01 | 3,13 | 3,05 | 56.887.557 | 18.657.395 |
|
SUNTK
|
34,14 | 34,14 | 34,16 | -1,73% | 33,96 | 35,94 | 34,49 | 22.381.588 | 648.957 |
|
SURGY
|
66,30 | 66,25 | 66,30 | -3,91% | 66,10 | 68,90 | 67,41 | 187.191.207 | 2.776.941 |
|
SUWEN
|
7,76 | 7,76 | 7,77 | -1,90% | 7,74 | 7,95 | 7,79 | 19.838.654 | 2.546.711 |
|
TABGD
|
276,25 | 276,25 | 276,50 | -2,64% | 275,50 | 283,00 | 278,46 | 88.715.096 | 318.592 |
|
TARKM
|
503,00 | 503,00 | 503,50 | 0,80% | 499,00 | 524,00 | 513,21 | 117.540.493 | 229.031 |
|
TATEN
|
16,59 | 16,58 | 16,59 | 0,55% | 16,52 | 17,28 | 16,91 | 619.091.093 | 36.621.085 |
|
TATGD
|
20,28 | 20,24 | 20,28 | -3,98% | 20,24 | 21,42 | 20,68 | 66.108.263 | 3.196.175 |
|
TAVHL
|
252,25 | 252,25 | 252,50 | -0,20% | 248,60 | 253,00 | 250,79 | 764.941.915 | 3.050.154 |
|
TBORG
|
138,40 | 138,30 | 138,40 | -0,57% | 137,60 | 140,50 | 138,84 | 20.619.831 | 148.514 |
|
TCELL
|
107,20 | 107,20 | 107,30 | 0,37% | 105,30 | 108,10 | 106,83 | 1.435.522.402 | 13.438.053 |
|
TCKRC
|
126,10 | 126,20 | 126,30 | 0,56% | 123,30 | 127,10 | 125,20 | 228.389.704 | 1.824.253 |
|
TEHOL
|
28,90 | 28,86 | 28,90 | 0,00% | 28,64 | 29,28 | 28,91 | 1.975.268.299 | 68.326.925 |
|
TEKTU
|
10,35 | 10,35 | 10,36 | -2,63% | 10,29 | 10,70 | 10,48 | 52.887.943 | 5.044.571 |
|
TERA
|
224,80 | 224,60 | 224,80 | -5,55% | 224,00 | 238,00 | 229,00 | 3.067.959.621 | 13.397.117 |
|
TEZOL
|
17,75 | 17,74 | 17,75 | -3,38% | 17,45 | 18,43 | 18,15 | 51.107.200 | 2.816.127 |
|
TGSAS
|
179,00 | 179,10 | 179,30 | -5,19% | 177,40 | 195,70 | 185,96 | 170.470.977 | 916.709 |
|
THYAO
|
293,50 | 293,25 | 293,50 | -0,34% | 292,00 | 297,00 | 294,83 | 5.102.214.988 | 17.305.936 |
|
TKFEN
|
130,00 | 130,00 | 130,10 | -3,35% | 127,90 | 135,50 | 131,39 | 655.717.853 | 4.990.826 |
|
TKNSA
|
20,96 | 20,94 | 20,98 | -1,60% | 20,96 | 21,38 | 21,20 | 49.422.532 | 2.331.302 |
|
TLMAN
|
92,95 | 92,80 | 92,95 | -0,16% | 92,30 | 94,50 | 93,26 | 15.648.389 | 167.794 |
|
TMPOL
|
347,75 | 346,75 | 348,00 | 5,14% | 317,75 | 359,00 | 336,16 | 177.574.700 | 528.238 |
|
TMSN
|
98,75 | 98,70 | 98,75 | -1,64% | 98,65 | 100,00 | 99,01 | 61.973.233 | 625.961 |
|
TNZTP
|
24,58 | 24,56 | 24,58 | -1,36% | 24,56 | 25,20 | 24,89 | 42.730.449 | 1.716.727 |
|
TOASO
|
286,75 | 286,50 | 286,75 | -2,22% | 285,75 | 295,00 | 290,87 | 516.175.727 | 1.774.583 |
|
TRALT
|
44,88 | 44,86 | 44,88 | -3,69% | 44,54 | 46,40 | 45,47 | 4.738.211.573 | 104.212.349 |
|
TRCAS
|
45,60 | 45,56 | 45,60 | 0,84% | 44,80 | 46,10 | 45,54 | 29.332.235 | 644.116 |
|
TRENJ
|
88,40 | 88,35 | 88,40 | -0,56% | 87,10 | 89,75 | 88,58 | 152.961.629 | 1.726.911 |
|
TRGYO
|
99,10 | 99,05 | 99,10 | 1,75% | 97,55 | 99,95 | 98,99 | 271.587.086 | 2.743.555 |
|
TRILC
|
2,83 | 2,82 | 2,83 | -2,75% | 2,80 | 2,95 | 2,88 | 99.681.133 | 34.669.545 |
|
TRMET
|
113,50 | 113,40 | 113,50 | -4,38% | 113,10 | 117,90 | 115,11 | 355.562.472 | 3.088.790 |
|
TSKB
|
11,68 | 11,67 | 11,68 | -2,10% | 11,66 | 11,91 | 11,77 | 126.413.022 | 10.743.859 |
|
TSPOR
|
0,99 | 0,98 | 0,99 | 0,00% | 0,98 | 0,99 | 0,99 | 80.676.942 | 81.801.107 |
|
TTKOM
|
61,55 | 61,55 | 61,60 | 0,00% | 61,30 | 62,70 | 61,96 | 742.396.433 | 11.981.760 |
|
TTRAK
|
452,25 | 452,00 | 452,25 | -1,04% | 451,00 | 457,00 | 453,43 | 40.711.230 | 89.786 |
|
TUCLK
|
4,23 | 4,22 | 4,23 | 0,00% | 4,13 | 4,33 | 4,23 | 82.111.557 | 19.423.686 |
|
TUKAS
|
2,47 | 2,47 | 2,48 | -1,20% | 2,42 | 2,50 | 2,46 | 397.956.773 | 161.955.058 |
|
TUPRS
|
251,50 | 251,25 | 251,50 | -0,98% | 248,60 | 253,75 | 250,79 | 2.270.489.886 | 9.053.296 |
|
TUREX
|
8,33 | 8,32 | 8,33 | 0,36% | 8,18 | 8,64 | 8,37 | 225.059.229 | 26.890.750 |
|
TURGG
|
32,60 | 32,58 | 32,64 | -0,43% | 32,54 | 33,56 | 32,99 | 16.214.745 | 491.454 |
|
TURSG
|
13,26 | 13,25 | 13,26 | -3,21% | 13,25 | 13,77 | 13,48 | 771.613.894 | 57.231.778 |
|
UCAYM
|
30,58 | 30,56 | 30,58 | -0,20% | 30,38 | 31,82 | 31,15 | 299.471.025 | 9.612.827 |
|
UFUK
|
1.350,00 | 1.350,00 | 1.351,00 | 2,66% | 1.324,00 | 1.446,00 | 1.371,57 | 39.698.804 | 28.944 |
|
ULKER
|
118,60 | 118,60 | 118,70 | -1,08% | 118,50 | 119,90 | 119,13 | 333.166.270 | 2.796.705 |
|
ULUFA
|
3,84 | 3,83 | 3,84 | -3,03% | 3,80 | 4,00 | 3,86 | 71.838.542 | 18.619.543 |
|
ULUSE
|
266,00 | 266,00 | 266,50 | 3,60% | 250,25 | 276,00 | 263,76 | 195.253.179 | 740.270 |
|
ULUUN
|
9,32 | 9,32 | 9,33 | 1,64% | 9,09 | 9,52 | 9,34 | 70.205.544 | 7.518.617 |
|
UNLU
|
13,35 | 13,34 | 13,35 | -1,18% | 13,29 | 13,63 | 13,42 | 18.374.702 | 1.369.147 |
|
USAK
|
1,60 | 1,59 | 1,60 | -1,84% | 1,60 | 1,65 | 1,62 | 143.372.816 | 88.544.495 |
|
VAKBN
|
30,62 | 30,60 | 30,62 | -1,03% | 30,52 | 31,10 | 30,82 | 811.021.181 | 26.318.579 |
|
VAKFA
|
12,38 | 12,38 | 12,39 | -1,12% | 12,38 | 12,66 | 12,49 | 107.834.309 | 8.635.739 |
|
VAKFN
|
1,69 | 1,68 | 1,69 | -1,74% | 1,68 | 1,73 | 1,70 | 106.420.155 | 62.503.471 |
|
VAKKO
|
75,75 | 75,70 | 75,75 | -0,72% | 75,60 | 76,85 | 76,14 | 15.097.517 | 198.291 |
|
VBTYZ
|
26,16 | 26,14 | 26,16 | -2,82% | 25,98 | 29,10 | 27,71 | 508.985.069 | 18.369.957 |
|
VERTU
|
41,38 | 41,38 | - | 9,99% | 37,62 | 41,38 | 40,19 | 40.821.385 | 1.015.792 |
|
VERUS
|
568,50 | 568,50 | 569,00 | 1,16% | 562,00 | 575,50 | 569,46 | 53.657.496 | 94.225 |
|
VESBE
|
6,92 | 6,92 | 6,93 | -0,86% | 6,90 | 7,05 | 6,95 | 24.735.855 | 3.559.063 |
|
VESTL
|
26,92 | 26,92 | 26,94 | -0,59% | 26,76 | 27,40 | 27,01 | 121.942.951 | 4.514.396 |
|
VKGYO
|
2,73 | 2,73 | 2,74 | -1,80% | 2,72 | 2,78 | 2,75 | 27.638.438 | 10.056.245 |
|
VRGYO
|
2,22 | 2,21 | 2,22 | -2,20% | 2,21 | 2,28 | 2,24 | 28.727.703 | 12.816.030 |
|
VSNMD
|
81,90 | 81,85 | 81,90 | -0,79% | 81,85 | 83,30 | 82,53 | 43.227.448 | 523.758 |
|
YAPRK
|
13,28 | 13,29 | 13,30 | -1,78% | 13,23 | 13,52 | 13,35 | 25.730.584 | 1.927.627 |
|
YATAS
|
41,80 | 41,64 | 41,80 | -6,07% | 41,02 | 44,56 | 42,28 | 159.014.504 | 3.760.625 |
|
YAYLA
|
27,56 | 27,52 | 27,56 | -1,57% | 27,30 | 29,58 | 28,25 | 117.045.576 | 4.142.784 |
|
YEOTK
|
111,90 | 111,90 | 112,00 | 0,54% | 108,50 | 119,00 | 114,13 | 2.135.484.869 | 18.710.650 |
|
YESIL
|
1,53 | 1,53 | 1,54 | -1,29% | 1,53 | 1,56 | 1,55 | 20.928.499 | 13.549.113 |
|
YGGYO
|
228,10 | 228,10 | 228,30 | 1,51% | 221,80 | 231,50 | 226,55 | 52.349.530 | 231.073 |
|
YIGIT
|
23,92 | 23,90 | 23,92 | -2,69% | 23,90 | 24,66 | 24,26 | 86.503.062 | 3.566.133 |
|
YKBNK
|
35,64 | 35,64 | 35,66 | -1,93% | 35,60 | 36,36 | 35,89 | 3.795.394.099 | 105.746.277 |
|
YKSLN
|
3,48 | 3,47 | 3,48 | -2,25% | 3,47 | 3,59 | 3,51 | 20.506.193 | 5.836.611 |
|
YUNSA
|
10,04 | 10,03 | 10,04 | -0,59% | 9,86 | 10,22 | 10,02 | 103.825.336 | 10.357.578 |
|
YYLGD
|
11,88 | 11,87 | 11,88 | -0,83% | 11,76 | 12,10 | 11,94 | 63.842.681 | 5.347.729 |
|
ZEDUR
|
9,89 | 9,86 | 9,88 | -1,40% | 9,80 | 10,10 | 9,93 | 32.784.496 | 3.300.748 |
|
ZERGY
|
16,30 | 16,30 | 16,31 | 3,03% | 16,04 | 16,98 | 16,55 | 381.836.237 | 23.068.522 |
|
ZGYO
|
31,46 | 31,46 | 31,50 | -1,01% | 31,34 | 32,78 | 32,14 | 144.895.216 | 4.508.209 |
|
ZOREN
|
3,12 | 3,11 | 3,12 | 0,97% | 3,05 | 3,16 | 3,10 | 86.955.064 | 28.073.842 |
|
ZRGYO
|
19,34 | 19,34 | 19,35 | -1,58% | 19,10 | 19,75 | 19,36 | 16.349.738 | 844.419 |
Midas’ın Kulakları
Tümünü Gör
May 20, 2026 • 15 dakika once
ABD-İran geriliminin gölgesinde petrol fiyatları geriledi, Brent 109 dolara düştü.
May 20, 2026 • 15 dakika once
Suudi Arabistan Borsası, petrol fiyatlarındaki düşüşe rağmen çarşambayı yatay kapattı.
May 20, 2026 • 15 dakika once
Sektör Güncelleme: Teknoloji hisseleri piyasa öncesinde yükselişte
Borsa Istanbul Endeksleri
Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.