BIST 500 Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
7,27 | 7,27 | 7,29 | -1,49% | 7,24 | 7,46 | 7,32 | 45.306.924 | 6.189.184 |
|
A1YEN
|
2,55 | 2,55 | 2,56 | -0,39% | 2,52 | 2,58 | 2,55 | 19.570.244 | 7.687.628 |
|
AAGYO
|
11,67 | 11,65 | 11,67 | -0,93% | 11,55 | 11,86 | 11,67 | 100.995.388 | 8.654.225 |
|
ADEL
|
31,40 | 31,38 | 31,40 | 1,82% | 30,26 | 31,60 | 31,03 | 82.655.396 | 2.663.349 |
|
ADESE
|
0,85 | 0,84 | 0,85 | 2,41% | 0,83 | 0,85 | 0,84 | 46.431.600 | 55.461.163 |
|
ADGYO
|
57,60 | 57,55 | 57,60 | 1,05% | 56,40 | 58,00 | 57,09 | 51.063.276 | 894.445 |
|
AEFES
|
18,45 | 18,45 | 18,46 | 1,32% | 18,17 | 18,45 | 18,33 | 676.341.624 | 36.897.685 |
|
AFYON
|
12,36 | 12,36 | 12,39 | 0,08% | 12,23 | 12,42 | 12,33 | 13.948.055 | 1.131.135 |
|
AGESA
|
259,00 | 256,75 | 259,00 | 1,57% | 254,75 | 259,00 | 256,74 | 37.555.453 | 146.281 |
|
AGHOL
|
32,88 | 32,88 | 32,90 | -0,30% | 32,46 | 33,12 | 32,81 | 174.348.332 | 5.313.939 |
|
AGROT
|
1,94 | 1,94 | 1,96 | 1,04% | 1,91 | 1,96 | 1,94 | 68.602.655 | 35.361.331 |
|
AHGAZ
|
39,70 | 39,68 | 39,70 | 2,21% | 38,78 | 39,74 | 39,12 | 326.253.722 | 8.339.717 |
|
AHSGY
|
14,80 | 14,80 | 14,83 | 2,64% | 14,33 | 14,98 | 14,58 | 20.210.139 | 1.386.360 |
|
AKBNK
|
71,85 | 71,80 | 71,85 | 0,42% | 71,15 | 72,75 | 72,00 | 11.063.612.768 | 153.672.641 |
|
AKCNS
|
243,90 | 243,90 | 244,00 | 0,62% | 236,30 | 244,30 | 240,57 | 94.572.794 | 393.116 |
|
AKENR
|
10,17 | 10,16 | 10,17 | 0,89% | 10,03 | 10,24 | 10,13 | 60.267.324 | 5.949.583 |
|
AKFGY
|
2,52 | 2,52 | 2,53 | 0,40% | 2,49 | 2,53 | 2,51 | 35.703.423 | 14.210.864 |
|
AKFIS
|
17,43 | 17,43 | 17,44 | 3,63% | 16,16 | 17,54 | 16,87 | 223.448.866 | 13.244.629 |
|
AKFYE
|
22,46 | 22,46 | 22,50 | -0,80% | 22,28 | 22,72 | 22,47 | 64.359.734 | 2.864.904 |
|
AKGRT
|
6,09 | 6,09 | 6,10 | 0,16% | 6,05 | 6,12 | 6,08 | 30.339.712 | 4.988.084 |
|
AKHAN
|
40,00 | 39,94 | 40,00 | 4,71% | 36,70 | 40,50 | 38,94 | 144.525.087 | 3.711.890 |
|
AKSA
|
10,75 | 10,75 | 10,76 | 1,03% | 10,65 | 10,80 | 10,74 | 151.092.132 | 14.067.179 |
|
AKSEN
|
78,80 | 78,80 | 78,85 | -0,69% | 78,45 | 81,00 | 79,34 | 298.764.713 | 3.765.633 |
|
AKSGY
|
9,96 | 9,95 | 9,96 | 0,10% | 9,89 | 10,09 | 9,95 | 33.149.919 | 3.330.968 |
|
AKSUE
|
29,70 | 29,68 | 29,70 | 3,05% | 27,36 | 29,84 | 28,59 | 130.054.737 | 4.548.914 |
|
ALARK
|
112,00 | 111,90 | 112,00 | 0,27% | 109,90 | 113,50 | 111,58 | 469.478.045 | 4.207.554 |
|
ALBRK
|
8,69 | 8,69 | 8,70 | 0,23% | 8,63 | 8,80 | 8,71 | 106.709.215 | 12.258.658 |
|
ALCAR
|
684,50 | 684,50 | 686,50 | 0,96% | 678,00 | 706,00 | 689,06 | 21.039.866 | 30.534 |
|
ALCTL
|
116,00 | 116,00 | 116,10 | 5,45% | 109,60 | 116,40 | 112,84 | 55.048.705 | 487.836 |
|
ALFAS
|
38,56 | 38,56 | 38,58 | 2,01% | 37,60 | 39,30 | 38,15 | 42.302.167 | 1.108.993 |
|
ALGYO
|
3,58 | 3,57 | 3,58 | 1,99% | 3,49 | 3,60 | 3,55 | 59.624.978 | 16.775.591 |
|
ALKA
|
7,83 | 7,83 | 7,85 | 0,64% | 7,74 | 7,92 | 7,80 | 9.863.483 | 1.264.781 |
|
ALKIM
|
15,30 | 15,30 | 15,31 | 0,39% | 15,15 | 15,39 | 15,24 | 19.163.326 | 1.257.471 |
|
ALKLC
|
455,50 | 455,00 | 455,50 | 3,70% | 438,50 | 457,75 | 447,05 | 455.668.312 | 1.019.283 |
|
ALTNY
|
16,89 | 16,89 | 16,90 | 1,38% | 15,77 | 17,09 | 16,38 | 520.662.185 | 31.779.006 |
|
ALVES
|
1,24 | 1,24 | 1,25 | 0,81% | 1,18 | 1,26 | 1,22 | 97.199.341 | 79.954.744 |
|
ANELE
|
204,00 | 203,50 | 204,00 | 3,29% | 197,20 | 211,20 | 202,90 | 695.838.598 | 3.429.513 |
|
ANGEN
|
8,77 | 8,76 | 8,77 | -0,45% | 8,70 | 8,94 | 8,77 | 11.385.661 | 1.298.328 |
|
ANHYT
|
104,70 | 104,70 | 104,90 | 0,67% | 103,60 | 105,40 | 104,50 | 45.007.175 | 430.699 |
|
ANSGR
|
26,18 | 26,12 | 26,18 | -0,15% | 25,86 | 26,38 | 26,06 | 94.753.495 | 3.636.161 |
|
ARASE
|
119,70 | 119,40 | 119,70 | -0,25% | 118,40 | 121,60 | 119,86 | 25.694.871 | 214.372 |
|
ARCLK
|
91,05 | 91,05 | 91,10 | 2,48% | 88,80 | 91,40 | 90,05 | 123.500.380 | 1.371.409 |
|
ARDYZ
|
85,75 | 85,75 | 86,15 | 3,75% | 82,00 | 90,05 | 85,85 | 521.517.123 | 6.074.692 |
|
ARENA
|
19,37 | 19,37 | 19,52 | 1,41% | 18,88 | 19,54 | 19,19 | 13.638.372 | 710.743 |
|
ARFYE
|
19,05 | 19,03 | 19,05 | 3,87% | 18,18 | 19,30 | 18,73 | 86.169.838 | 4.600.661 |
|
ARMGD
|
185,90 | 185,50 | 185,90 | -5,87% | 185,20 | 200,20 | 190,12 | 160.959.260 | 846.608 |
|
ARSAN
|
3,89 | 3,89 | 3,90 | 2,64% | 3,75 | 3,91 | 3,84 | 65.958.316 | 17.169.341 |
|
ARTMS
|
42,28 | 42,26 | 42,30 | 3,07% | 41,10 | 43,52 | 42,48 | 41.153.989 | 968.910 |
|
ARZUM
|
1,52 | 1,52 | 1,53 | 0,00% | 1,50 | 1,54 | 1,52 | 9.784.314 | 6.455.501 |
|
ASELS
|
388,25 | 388,25 | 388,50 | 2,10% | 379,75 | 393,75 | 386,33 | 12.833.799.163 | 33.219.537 |
|
ASGYO
|
11,11 | 11,11 | 11,12 | 0,63% | 10,88 | 11,14 | 10,96 | 46.603.822 | 4.252.239 |
|
ASTOR
|
295,00 | 295,00 | 295,25 | 0,51% | 289,75 | 299,50 | 295,08 | 8.782.142.470 | 29.761.769 |
|
ASUZU
|
46,62 | 46,62 | 46,64 | 1,39% | 45,72 | 46,68 | 46,27 | 8.841.470 | 191.081 |
|
ATAKP
|
41,74 | 41,64 | 41,74 | 0,77% | 41,10 | 41,88 | 41,67 | 9.869.906 | 236.868 |
|
ATATP
|
311,00 | 310,00 | 311,00 | 7,61% | 283,50 | 313,75 | 298,90 | 374.529.202 | 1.253.008 |
|
ATATR
|
12,92 | 12,91 | 12,92 | -2,12% | 12,92 | 13,48 | 13,14 | 259.553.046 | 19.746.206 |
|
AVGYO
|
16,00 | 16,00 | 16,08 | -0,62% | 15,83 | 16,28 | 16,01 | 44.757.900 | 2.657.536 |
|
AVHOL
|
33,58 | 33,56 | 33,58 | 0,24% | 33,20 | 33,84 | 33,41 | 19.943.198 | 596.852 |
|
AVOD
|
4,71 | 4,70 | 4,71 | 7,78% | 4,15 | 4,75 | 4,51 | 230.704.113 | 51.108.407 |
|
AVPGY
|
54,00 | 54,00 | 54,30 | -1,10% | 53,90 | 55,05 | 54,58 | 19.005.105 | 348.239 |
|
AYCES
|
440,75 | 440,75 | 441,00 | 1,32% | 432,75 | 444,50 | 437,96 | 16.426.000 | 37.506 |
|
AYDEM
|
26,00 | 25,98 | 26,00 | 0,15% | 25,48 | 26,32 | 25,95 | 48.303.421 | 1.861.094 |
|
AYEN
|
30,02 | 30,02 | 30,20 | -0,79% | 29,92 | 30,26 | 30,08 | 11.279.350 | 375.018 |
|
AYGAZ
|
325,75 | 325,50 | 325,75 | -2,76% | 322,75 | 338,50 | 329,67 | 288.167.485 | 874.117 |
|
AZTEK
|
3,65 | 3,64 | 3,65 | 0,00% | 3,62 | 3,70 | 3,66 | 11.981.334 | 3.273.787 |
|
BAGFS
|
25,94 | 25,92 | 25,94 | 1,49% | 25,52 | 25,98 | 25,77 | 10.076.125 | 391.052 |
|
BAHKM
|
171,10 | 171,10 | - | 9,96% | 155,70 | 171,10 | 167,96 | 172.888.485 | 1.029.331 |
|
BALSU
|
8,68 | 8,67 | 8,68 | -6,67% | 8,60 | 9,45 | 8,89 | 545.963.534 | 61.429.132 |
|
BANVT
|
149,00 | 149,00 | 149,20 | 0,34% | 147,60 | 150,40 | 148,89 | 9.776.078 | 65.660 |
|
BASGZ
|
44,44 | 44,36 | 44,44 | 0,54% | 44,20 | 44,76 | 44,33 | 8.388.971 | 189.240 |
|
BAYRK
|
4,19 | 4,19 | 4,22 | 0,96% | 4,16 | 4,22 | 4,18 | 10.696.211 | 2.558.085 |
|
BEGYO
|
3,37 | 3,37 | 3,38 | 0,60% | 3,32 | 3,38 | 3,36 | 6.893.119 | 2.050.207 |
|
BERA
|
13,62 | 13,61 | 13,62 | 3,65% | 13,16 | 13,70 | 13,52 | 125.321.414 | 9.269.011 |
|
BESLR
|
12,84 | 12,83 | 12,84 | 0,55% | 12,63 | 12,88 | 12,75 | 23.279.588 | 1.825.551 |
|
BESTE
|
31,62 | 31,62 | 31,70 | -1,19% | 31,42 | 32,42 | 31,84 | 153.112.067 | 4.808.221 |
|
BEYAZ
|
21,58 | 21,56 | 21,58 | -1,01% | 21,38 | 22,00 | 21,61 | 6.857.218 | 317.322 |
|
BFREN
|
125,80 | 125,80 | 126,10 | 0,88% | 124,30 | 126,60 | 125,48 | 20.690.870 | 164.899 |
|
BIENY
|
20,78 | 20,78 | 20,90 | -2,07% | 20,66 | 21,36 | 20,93 | 27.531.549 | 1.315.299 |
|
BIGCH
|
5,30 | 5,30 | 5,31 | -2,39% | 5,12 | 5,48 | 5,25 | 52.480.799 | 10.000.807 |
|
BIGEN
|
151,50 | - | 151,50 | -9,98% | 151,50 | 151,50 | 151,50 | 11.235.240 | 74.160 |
|
BIGTK
|
330,00 | 329,00 | 330,00 | 10,00% | 283,00 | 330,00 | 297,48 | 617.391.106 | 2.075.435 |
|
BIMAS
|
415,75 | 415,50 | 415,75 | 0,73% | 411,50 | 417,75 | 414,23 | 3.304.390.001 | 7.977.273 |
|
BINBN
|
175,00 | 175,00 | 175,20 | 2,34% | 169,20 | 178,30 | 175,50 | 39.599.912 | 225.642 |
|
BINHO
|
9,41 | 9,40 | 9,41 | 0,21% | 9,24 | 9,48 | 9,37 | 124.777.227 | 13.324.072 |
|
BIOEN
|
19,32 | 19,31 | 19,32 | 3,82% | 18,34 | 19,60 | 18,92 | 279.497.027 | 14.776.533 |
|
BJKAS
|
2,00 | 1,99 | 2,00 | 1,52% | 1,87 | 2,12 | 2,01 | 1.137.495.549 | 565.914.774 |
|
BLCYT
|
2,17 | 2,17 | 2,20 | -3,98% | 2,17 | 2,45 | 2,35 | 208.594.976 | 88.650.211 |
|
BLUME
|
40,70 | 40,24 | 40,70 | 1,80% | 38,52 | 40,74 | 39,97 | 147.925.793 | 3.700.895 |
|
BMSCH
|
10,04 | 10,03 | 10,04 | 1,01% | 9,91 | 10,24 | 10,03 | 11.791.865 | 1.176.259 |
|
BMSTL
|
43,24 | 43,20 | 43,24 | -1,01% | 43,06 | 43,70 | 43,29 | 57.115.065 | 1.319.522 |
|
BNTAS
|
6,17 | 6,17 | 6,18 | 0,49% | 6,10 | 6,18 | 6,14 | 15.784.427 | 2.571.444 |
|
BOBET
|
21,96 | 21,96 | 21,98 | -0,90% | 21,84 | 23,36 | 22,67 | 281.160.255 | 12.403.270 |
|
BORLS
|
3,70 | 3,70 | 3,78 | -2,89% | 3,66 | 3,85 | 3,74 | 40.277.219 | 10.778.737 |
|
BORSK
|
6,57 | 6,57 | 6,58 | 3,30% | 6,49 | 6,98 | 6,68 | 125.630.363 | 18.800.889 |
|
BOSSA
|
6,41 | 6,40 | 6,41 | 1,10% | 6,23 | 6,41 | 6,29 | 7.657.866 | 1.218.061 |
|
BRISA
|
74,70 | 74,70 | 74,85 | 0,88% | 73,95 | 75,00 | 74,36 | 8.304.310 | 111.676 |
|
BRKVY
|
90,70 | 90,70 | 90,75 | -2,94% | 86,55 | 94,00 | 89,96 | 76.682.401 | 852.417 |
|
BRLSM
|
19,25 | 19,25 | 19,26 | -1,43% | 17,67 | 19,76 | 18,99 | 248.984.851 | 13.111.902 |
|
BRSAN
|
715,50 | 713,50 | 715,50 | 4,00% | 688,50 | 716,50 | 703,69 | 1.296.852.017 | 1.842.940 |
|
BRYAT
|
1.654,00 | 1.654,00 | 1.655,00 | 1,53% | 1.627,00 | 1.656,00 | 1.642,13 | 72.179.725 | 43.955 |
|
BSOKE
|
23,98 | 23,98 | 24,00 | 9,30% | 20,02 | 24,10 | 22,09 | 274.762.982 | 12.437.332 |
|
BTCIM
|
3,82 | 3,82 | 3,83 | 2,41% | 3,62 | 3,88 | 3,78 | 540.718.068 | 143.193.991 |
|
BUCIM
|
5,70 | 5,70 | 5,71 | -1,21% | 5,62 | 5,77 | 5,70 | 26.103.817 | 4.581.955 |
|
BULGS
|
31,66 | 31,66 | 31,80 | 0,00% | 30,14 | 32,36 | 31,26 | 154.966.031 | 4.957.084 |
|
BURCE
|
33,00 | 33,00 | 33,02 | 3,45% | 31,78 | 33,36 | 32,56 | 55.924.590 | 1.717.587 |
|
BVSAN
|
100,70 | 100,70 | 100,90 | 0,40% | 99,60 | 101,20 | 100,40 | 44.285.827 | 441.094 |
|
CANTE
|
1,33 | 1,32 | 1,33 | -0,75% | 1,31 | 1,35 | 1,33 | 372.684.569 | 281.023.084 |
|
CATES
|
72,00 | 71,95 | 72,00 | 4,27% | 63,00 | 72,00 | 66,00 | 257.276.475 | 3.898.087 |
|
CCOLA
|
79,00 | 78,90 | 79,00 | 0,25% | 77,85 | 79,35 | 78,58 | 289.380.330 | 3.677.283 |
|
CELHA
|
24,34 | 24,34 | 24,54 | -1,06% | 23,50 | 24,68 | 24,24 | 20.644.732 | 851.845 |
|
CEMAS
|
4,08 | 4,08 | 4,09 | 1,24% | 4,03 | 4,13 | 4,07 | 32.880.866 | 8.088.135 |
|
CEMTS
|
8,75 | 8,74 | 8,75 | 1,74% | 8,51 | 8,83 | 8,64 | 16.749.049 | 1.938.846 |
|
CEMZY
|
14,50 | 14,20 | 14,50 | 3,28% | 13,00 | 14,50 | 14,05 | 211.829.563 | 15.082.693 |
|
CEOEM
|
23,40 | 23,40 | 23,48 | 0,34% | 23,18 | 23,90 | 23,43 | 7.015.824 | 299.401 |
|
CGCAM
|
32,20 | 32,08 | 32,20 | 3,27% | 30,70 | 32,38 | 31,36 | 79.866.223 | 2.547.170 |
|
CIMSA
|
43,78 | 43,78 | 43,80 | 0,78% | 43,32 | 43,86 | 43,64 | 281.992.449 | 6.461.430 |
|
CLEBI
|
1.451,00 | 1.451,00 | 1.455,00 | 1,54% | 1.430,00 | 1.458,00 | 1.444,82 | 21.188.240 | 14.665 |
|
CMBTN
|
1.533,00 | 1.533,00 | 1.534,00 | 1,93% | 1.496,00 | 1.533,00 | 1.514,08 | 27.247.444 | 17.996 |
|
CONSE
|
2,23 | 2,23 | 2,24 | -0,45% | 2,22 | 2,26 | 2,23 | 13.107.677 | 5.871.829 |
|
CRFSA
|
280,50 | 280,25 | 280,50 | -8,03% | 280,25 | 313,50 | 299,83 | 672.061.214 | 2.241.506 |
|
CVKMD
|
15,65 | 15,64 | 15,65 | -0,70% | 15,62 | 15,87 | 15,74 | 252.441.273 | 16.039.388 |
|
CWENE
|
31,24 | 31,22 | 31,24 | 1,49% | 29,64 | 31,44 | 30,60 | 1.920.970.336 | 62.783.058 |
|
DAGI
|
9,32 | 9,31 | 9,32 | -1,06% | 9,05 | 9,56 | 9,35 | 22.937.263 | 2.452.067 |
|
DAPGM
|
7,65 | 7,64 | 7,65 | 2,00% | 7,39 | 7,69 | 7,52 | 882.986.471 | 116.985.477 |
|
DARDL
|
1,57 | 1,57 | 1,58 | 0,64% | 1,54 | 1,58 | 1,56 | 18.205.683 | 11.664.096 |
|
DCTTR
|
6,09 | 6,09 | 6,12 | 0,50% | 5,64 | 6,17 | 6,05 | 27.552.550 | 4.551.779 |
|
DENGE
|
2,36 | 2,36 | 2,37 | 4,89% | 2,26 | 2,37 | 2,32 | 55.837.370 | 24.043.512 |
|
DERHL
|
2,05 | 2,05 | 2,06 | 1,99% | 2,00 | 2,07 | 2,04 | 30.850.099 | 15.160.410 |
|
DESA
|
9,75 | 9,71 | 9,75 | 1,35% | 9,53 | 9,80 | 9,69 | 14.110.058 | 1.456.868 |
|
DEVA
|
92,45 | 92,40 | 92,45 | 2,10% | 90,60 | 93,00 | 91,76 | 45.204.789 | 492.665 |
|
DGATE
|
89,30 | 88,80 | 89,30 | 5,56% | 83,20 | 93,05 | 89,56 | 59.453.714 | 663.838 |
|
DGNMO
|
7,14 | 7,14 | 7,19 | -0,14% | 7,10 | 7,60 | 7,20 | 16.223.008 | 2.254.756 |
|
DITAS
|
20,60 | 20,58 | 20,60 | -0,48% | 18,92 | 22,74 | 19,46 | 410.845.688 | 21.110.574 |
|
DMRGD
|
10,70 | 10,69 | 10,70 | -2,10% | 10,59 | 11,07 | 10,83 | 255.650.871 | 23.597.484 |
|
DMSAS
|
8,19 | 8,19 | 8,20 | 0,00% | 8,12 | 8,23 | 8,16 | 8.962.464 | 1.098.125 |
|
DNISI
|
4,47 | 4,47 | 4,49 | 2,76% | 4,34 | 4,57 | 4,48 | 18.343.729 | 4.094.011 |
|
DOAS
|
162,90 | 162,90 | 163,00 | 2,20% | 159,10 | 163,30 | 161,20 | 113.717.246 | 705.440 |
|
DOCO
|
11.515,00 | 11.512,50 | 11.535,00 | 2,11% | 11.277,50 | 11.612,50 | 11.495,58 | 40.452.928 | 3.519 |
|
DOFER
|
27,84 | 27,84 | 27,88 | 2,88% | 27,12 | 28,06 | 27,64 | 13.836.733 | 500.629 |
|
DOFRB
|
113,60 | 113,60 | 113,70 | -3,48% | 109,80 | 118,50 | 114,49 | 582.667.466 | 5.089.406 |
|
DOHOL
|
21,80 | 21,70 | 21,80 | 1,77% | 21,26 | 21,80 | 21,57 | 73.284.919 | 3.398.016 |
|
DSTKF
|
2.320,00 | 2.320,00 | 2.321,00 | 3,11% | 2.237,00 | 2.339,00 | 2.316,47 | 6.623.225.776 | 2.859.193 |
|
DUNYH
|
123,10 | 123,00 | 123,10 | 0,82% | 109,90 | 130,50 | 116,73 | 482.480.391 | 4.152.726 |
|
DURDO
|
5,00 | 5,00 | 5,02 | 1,01% | 4,93 | 5,03 | 4,99 | 3.349.426 | 671.882 |
|
DURKN
|
21,90 | 21,90 | 22,20 | -0,54% | 21,68 | 22,44 | 21,92 | 18.255.658 | 832.794 |
|
DYOBY
|
13,05 | 13,05 | 13,09 | 0,69% | 12,96 | 13,15 | 13,05 | 7.825.648 | 599.570 |
|
DZGYO
|
7,32 | 7,32 | 7,34 | -3,94% | 7,28 | 7,74 | 7,47 | 31.391.251 | 4.204.828 |
|
EBEBK
|
81,75 | 81,45 | 81,75 | 2,70% | 79,60 | 82,70 | 81,39 | 41.495.097 | 509.837 |
|
ECILC
|
73,15 | 73,15 | 73,25 | 4,50% | 70,20 | 73,95 | 71,80 | 340.096.273 | 4.737.013 |
|
ECOGR
|
32,56 | 32,54 | 32,56 | -2,46% | 32,24 | 33,80 | 33,04 | 175.566.270 | 5.313.630 |
|
ECZYT
|
311,25 | 311,00 | 311,25 | 3,92% | 299,25 | 314,50 | 306,81 | 71.529.426 | 233.142 |
|
EDATA
|
17,75 | 17,74 | 17,75 | -1,55% | 17,64 | 18,30 | 17,94 | 37.284.552 | 2.078.654 |
|
EDIP
|
35,26 | 35,26 | 35,28 | 0,17% | 34,80 | 35,60 | 35,18 | 37.403.090 | 1.063.190 |
|
EFOR
|
17,90 | 17,50 | 17,90 | 3,47% | 16,86 | 17,90 | 17,41 | 652.930.012 | 37.510.076 |
|
EGEEN
|
5.140,00 | 5.130,00 | 5.140,00 | 6,86% | 4.830,00 | 5.202,50 | 5.066,61 | 150.463.108 | 29.697 |
|
EGEGY
|
25,68 | 25,48 | 25,68 | 6,73% | 23,74 | 25,76 | 24,88 | 100.371.821 | 4.034.439 |
|
EGEPO
|
13,94 | - | 13,94 | -9,95% | 13,94 | 15,75 | 14,81 | 68.364.108 | 4.616.921 |
|
EGGUB
|
106,20 | 106,20 | 106,50 | 2,02% | 104,30 | 106,70 | 105,28 | 44.177.459 | 419.604 |
|
EGPRO
|
37,74 | 37,74 | 37,98 | 5,66% | 35,72 | 38,10 | 36,86 | 55.238.232 | 1.498.721 |
|
EKDMR
|
46,10 | 46,08 | 46,10 | 0,66% | 45,20 | 46,22 | 45,70 | 204.735.776 | 4.479.754 |
|
EKGYO
|
19,44 | 19,43 | 19,44 | -0,36% | 19,21 | 19,59 | 19,43 | 2.049.590.985 | 105.498.742 |
|
EKOS
|
4,83 | 4,82 | 4,83 | 2,77% | 4,66 | 4,87 | 4,75 | 40.277.086 | 8.482.473 |
|
EKSUN
|
5,58 | 5,58 | 5,61 | 0,54% | 5,55 | 5,65 | 5,59 | 11.569.749 | 2.071.322 |
|
ELITE
|
26,12 | 26,08 | 26,12 | -0,53% | 25,62 | 26,44 | 26,01 | 37.180.182 | 1.429.650 |
|
EMKEL
|
12,90 | 12,90 | 12,91 | -2,27% | 12,65 | 13,21 | 12,84 | 47.063.289 | 3.664.616 |
|
EMPAE
|
68,20 | 68,20 | 68,25 | -6,58% | 67,70 | 75,05 | 71,19 | 1.137.803.310 | 15.982.432 |
|
ENDAE
|
17,30 | 17,28 | 17,30 | 2,13% | 16,88 | 17,48 | 17,18 | 73.231.071 | 4.262.710 |
|
ENERY
|
11,04 | 11,03 | 11,04 | 5,14% | 10,50 | 11,08 | 10,83 | 804.174.908 | 74.243.661 |
|
ENJSA
|
113,70 | 113,60 | 113,70 | -0,70% | 112,60 | 115,20 | 113,51 | 273.784.729 | 2.411.902 |
|
ENKAI
|
87,25 | 87,25 | 87,30 | 0,40% | 86,70 | 88,20 | 87,42 | 826.081.892 | 9.449.641 |
|
ENSRI
|
4,63 | 4,63 | 4,64 | -1,70% | 4,60 | 4,72 | 4,63 | 72.583.839 | 15.669.110 |
|
ENTRA
|
4,22 | 4,21 | 4,22 | 1,44% | 4,15 | 4,23 | 4,18 | 35.618.785 | 8.512.572 |
|
EPLAS
|
5,47 | 5,46 | 5,47 | 0,37% | 5,36 | 5,51 | 5,44 | 12.421.499 | 2.282.132 |
|
ERCB
|
43,32 | 43,12 | 43,32 | 1,12% | 42,16 | 43,32 | 42,77 | 19.064.134 | 445.775 |
|
EREGL
|
37,20 | 37,20 | 37,22 | 1,69% | 36,46 | 37,26 | 36,96 | 3.100.967.148 | 83.901.860 |
|
ESCAR
|
45,46 | 45,46 | 45,66 | -0,31% | 44,70 | 48,66 | 46,96 | 438.947.063 | 9.347.161 |
|
ESCOM
|
5,08 | 5,08 | 5,09 | -0,39% | 4,97 | 5,13 | 5,04 | 110.960.105 | 22.001.602 |
|
ESEN
|
3,38 | 3,38 | 3,39 | 2,11% | 3,31 | 3,39 | 3,34 | 53.331.039 | 15.968.474 |
|
ETILR
|
5,69 | 5,68 | 5,69 | 5,18% | 5,30 | 5,84 | 5,57 | 48.539.803 | 8.720.384 |
|
EUPWR
|
69,40 | 69,40 | 69,45 | -7,28% | 67,40 | 73,70 | 69,08 | 7.052.321.229 | 102.095.958 |
|
EUREN
|
3,84 | 3,84 | 3,85 | 2,67% | 3,74 | 3,87 | 3,79 | 84.111.957 | 22.191.701 |
|
EYGYO
|
2,57 | 2,57 | 2,59 | -3,75% | 2,54 | 2,67 | 2,60 | 15.843.703 | 6.106.093 |
|
FADE
|
15,84 | 15,84 | 15,87 | 2,79% | 15,30 | 15,96 | 15,60 | 22.022.111 | 1.412.053 |
|
FENER
|
3,09 | 3,09 | 3,10 | 0,65% | 3,06 | 3,11 | 3,08 | 332.723.342 | 108.011.415 |
|
FMIZP
|
288,25 | 285,75 | 288,25 | 2,58% | 282,25 | 288,25 | 284,19 | 12.479.802 | 43.913 |
|
FONET
|
4,69 | 4,68 | 4,69 | 2,63% | 4,51 | 4,83 | 4,64 | 94.873.059 | 20.434.391 |
|
FORMT
|
1,47 | 1,47 | 1,48 | 1,38% | 1,44 | 1,48 | 1,45 | 16.385.674 | 11.268.641 |
|
FORTE
|
110,70 | 110,70 | 110,80 | 2,03% | 106,90 | 111,30 | 109,01 | 107.687.970 | 987.869 |
|
FRIGO
|
2,34 | 2,34 | 2,35 | 4,00% | 2,24 | 2,40 | 2,34 | 133.724.098 | 57.038.050 |
|
FRMPL
|
31,94 | 31,92 | 31,94 | 2,57% | 31,10 | 32,04 | 31,45 | 46.876.671 | 1.490.447 |
|
FROTO
|
77,20 | 77,20 | 77,25 | 2,05% | 75,70 | 77,40 | 76,54 | 1.149.145.138 | 15.013.935 |
|
FZLGY
|
7,99 | 7,97 | 7,99 | 1,78% | 7,75 | 8,07 | 7,95 | 102.556.737 | 12.905.184 |
|
GARAN
|
131,40 | 131,40 | 131,50 | 0,00% | 130,40 | 133,40 | 132,04 | 3.315.350.834 | 25.109.310 |
|
GARFA
|
26,46 | 26,46 | 26,48 | -0,23% | 26,32 | 26,88 | 26,54 | 13.993.720 | 527.314 |
|
GEDIK
|
5,73 | 5,73 | 5,74 | 0,53% | 5,69 | 5,78 | 5,74 | 21.829.403 | 3.806.331 |
|
GEDZA
|
27,46 | 27,46 | 27,58 | -0,22% | 27,34 | 27,86 | 27,50 | 7.140.849 | 259.628 |
|
GENIL
|
11,20 | 11,19 | 11,20 | 3,61% | 10,81 | 11,30 | 11,09 | 242.273.831 | 21.856.059 |
|
GENKM
|
11,15 | 11,13 | 11,15 | 6,39% | 10,64 | 11,52 | 11,11 | 999.420.772 | 89.972.565 |
|
GENTS
|
5,15 | 5,15 | 5,16 | 1,58% | 5,07 | 5,33 | 5,17 | 45.593.924 | 8.823.222 |
|
GEREL
|
38,52 | 38,50 | 38,52 | 9,74% | 34,62 | 38,52 | 36,48 | 210.606.944 | 5.772.716 |
|
GESAN
|
60,50 | - | 60,50 | -9,97% | 60,50 | 63,25 | 61,07 | 5.546.101.182 | 90.815.914 |
|
GIPTA
|
69,25 | 69,25 | 69,30 | 1,24% | 66,80 | 70,50 | 68,94 | 312.700.051 | 4.535.609 |
|
GLCVY
|
51,35 | 51,30 | 51,35 | 0,79% | 50,50 | 51,70 | 51,04 | 22.518.988 | 441.198 |
|
GLRMK
|
158,30 | 158,30 | 158,40 | 2,13% | 153,70 | 158,50 | 156,55 | 471.509.740 | 3.011.821 |
|
GLRYH
|
2,90 | 2,89 | 2,90 | -1,36% | 2,88 | 2,97 | 2,92 | 22.064.776 | 7.554.677 |
|
GLYHO
|
16,64 | 16,64 | 16,72 | -0,78% | 16,61 | 16,85 | 16,67 | 23.481.282 | 1.408.645 |
|
GMTAS
|
45,98 | 45,66 | 45,98 | 2,82% | 44,50 | 45,98 | 45,43 | 82.106.176 | 1.807.159 |
|
GOKNR
|
16,71 | 16,70 | 16,71 | -1,30% | 16,50 | 17,02 | 16,71 | 76.484.207 | 4.577.656 |
|
GOLTS
|
291,75 | 291,75 | 292,00 | -0,09% | 290,00 | 294,00 | 292,08 | 17.628.528 | 60.356 |
|
GOODY
|
2,65 | 2,65 | 2,66 | 1,15% | 2,61 | 2,67 | 2,65 | 25.759.726 | 9.735.698 |
|
GOZDE
|
21,62 | 21,62 | 21,76 | -0,46% | 21,46 | 21,94 | 21,62 | 15.110.892 | 698.855 |
|
GRSEL
|
298,00 | 298,00 | 298,25 | -1,32% | 297,25 | 303,75 | 298,93 | 71.882.171 | 240.466 |
|
GRTHO
|
197,40 | 197,10 | 197,40 | 4,94% | 186,00 | 199,00 | 193,63 | 222.629.956 | 1.149.762 |
|
GSDHO
|
4,50 | 4,49 | 4,50 | 1,35% | 4,41 | 4,55 | 4,48 | 37.489.545 | 8.367.427 |
|
GSRAY
|
1,02 | 1,02 | 1,03 | 0,99% | 1,01 | 1,03 | 1,02 | 123.494.619 | 121.024.491 |
|
GUBRF
|
478,75 | 478,50 | 478,75 | -0,73% | 473,25 | 490,25 | 480,84 | 1.757.741.371 | 3.655.545 |
|
GUNDG
|
1.256,00 | - | 1.256,00 | -9,96% | 1.256,00 | 1.322,00 | 1.274,60 | 117.461.719 | 92.156 |
|
GWIND
|
22,34 | 22,34 | 22,36 | 1,64% | 21,98 | 22,40 | 22,17 | 63.004.456 | 2.841.490 |
|
GZNMI
|
52,95 | 52,95 | 53,00 | 2,22% | 49,36 | 52,95 | 51,67 | 47.508.621 | 919.508 |
|
HALKB
|
54,35 | 54,35 | - | 9,93% | 52,00 | 54,35 | 54,33 | 2.204.767.226 | 40.579.177 |
|
HATEK
|
12,80 | 12,78 | 12,80 | 0,08% | 12,45 | 13,02 | 12,75 | 23.301.142 | 1.827.111 |
|
HATSN
|
60,00 | 60,00 | 60,05 | 1,35% | 58,25 | 63,15 | 61,25 | 508.134.979 | 8.296.544 |
|
HDFGS
|
2,41 | 2,40 | 2,41 | 0,84% | 2,38 | 2,42 | 2,40 | 41.751.843 | 17.412.860 |
|
HEDEF
|
55,35 | - | 55,35 | -10,00% | 55,35 | 55,35 | 55,35 | 11.843.516 | 213.975 |
|
HEKTS
|
2,64 | 2,63 | 2,64 | 1,54% | 2,57 | 2,64 | 2,60 | 562.135.032 | 215.867.039 |
|
HKTM
|
12,90 | 12,90 | 12,91 | -1,98% | 12,75 | 13,34 | 13,05 | 107.331.309 | 8.226.582 |
|
HLGYO
|
4,65 | 4,64 | 4,65 | 4,97% | 4,46 | 4,68 | 4,58 | 303.639.696 | 66.321.945 |
|
HOROZ
|
57,00 | 56,95 | 57,00 | 1,51% | 55,60 | 57,25 | 56,75 | 34.634.630 | 610.324 |
|
HRKET
|
89,00 | 88,95 | 89,00 | -2,73% | 89,00 | 94,40 | 91,41 | 105.692.637 | 1.156.250 |
|
HTTBT
|
36,44 | 35,82 | 36,44 | 4,53% | 34,70 | 36,44 | 35,22 | 20.045.813 | 569.160 |
|
HUNER
|
3,89 | 3,88 | 3,89 | 0,26% | 3,84 | 3,92 | 3,88 | 110.779.636 | 28.573.338 |
|
HURGZ
|
7,38 | 7,38 | 7,39 | 0,82% | 7,14 | 7,59 | 7,35 | 47.476.110 | 6.463.588 |
|
ICBCT
|
19,46 | 19,43 | 19,46 | 2,53% | 18,83 | 19,48 | 19,22 | 17.503.330 | 910.601 |
|
ICUGS
|
4,03 | 4,03 | - | 9,81% | 3,66 | 4,03 | 3,95 | 142.925.000 | 36.157.521 |
|
IEYHO
|
214,60 | 214,50 | 214,60 | 0,99% | 213,00 | 215,50 | 214,12 | 339.919.032 | 1.587.534 |
|
IHAAS
|
50,50 | 50,45 | 50,50 | 1,98% | 49,80 | 52,80 | 51,26 | 38.892.520 | 758.708 |
|
IHGZT
|
1,16 | 1,16 | 1,17 | 0,00% | 1,15 | 1,17 | 1,16 | 10.075.002 | 8.700.215 |
|
IHLAS
|
1,05 | 1,04 | 1,05 | 0,96% | 1,03 | 1,05 | 1,04 | 54.729.404 | 52.535.851 |
|
IHLGM
|
1,57 | 1,56 | 1,57 | 1,29% | 1,51 | 1,57 | 1,54 | 33.481.903 | 21.797.762 |
|
IMASM
|
2,21 | 2,20 | 2,21 | -0,45% | 2,17 | 2,23 | 2,19 | 39.290.891 | 17.933.397 |
|
INDES
|
11,70 | 11,69 | 11,70 | 2,63% | 11,28 | 11,75 | 11,47 | 60.371.847 | 5.262.440 |
|
INFO
|
4,83 | 4,83 | 4,85 | -7,82% | 4,78 | 5,42 | 5,07 | 290.987.701 | 57.403.225 |
|
INGRM
|
371,50 | 369,50 | 371,50 | 0,47% | 367,25 | 372,25 | 370,30 | 6.442.389 | 17.398 |
|
INTEM
|
244,90 | 242,40 | 244,90 | 2,99% | 236,00 | 244,90 | 240,10 | 7.939.936 | 33.070 |
|
INVEO
|
6,66 | 6,65 | 6,66 | 0,45% | 6,63 | 6,73 | 6,67 | 11.985.452 | 1.798.209 |
|
INVES
|
765,00 | 765,00 | 765,50 | -2,61% | 749,50 | 789,00 | 763,34 | 136.572.206 | 178.914 |
|
ISCTR
|
13,01 | 13,00 | 13,02 | 0,46% | 12,92 | 13,22 | 13,06 | 8.056.482.088 | 616.783.123 |
|
ISDMR
|
55,20 | 55,15 | 55,20 | 1,56% | 53,90 | 55,90 | 54,90 | 63.545.412 | 1.157.443 |
|
ISFIN
|
19,23 | 19,22 | 19,23 | -0,41% | 19,05 | 19,42 | 19,23 | 22.704.816 | 1.180.484 |
|
ISGSY
|
15,81 | 15,81 | 15,82 | 2,00% | 15,40 | 15,97 | 15,59 | 64.774.940 | 4.154.249 |
|
ISGYO
|
23,70 | 23,68 | 23,70 | -3,97% | 23,62 | 24,72 | 24,04 | 42.703.922 | 1.776.414 |
|
ISKPL
|
7,25 | 7,25 | 7,26 | -0,96% | 7,20 | 7,40 | 7,28 | 128.540.505 | 17.646.975 |
|
ISMEN
|
34,50 | 34,50 | 34,72 | -2,60% | 34,50 | 35,40 | 34,93 | 241.697.500 | 6.918.850 |
|
IZENR
|
6,89 | 6,86 | 6,89 | 6,49% | 6,45 | 6,89 | 6,68 | 373.140.823 | 55.844.198 |
|
IZFAS
|
50,95 | 50,50 | 50,95 | 3,01% | 44,52 | 50,95 | 46,78 | 560.242.701 | 11.976.328 |
|
IZMDC
|
10,00 | 10,00 | 10,03 | 0,40% | 9,70 | 10,09 | 9,86 | 85.781.381 | 8.701.687 |
|
JANTS
|
15,34 | 15,32 | 15,34 | 0,92% | 15,03 | 15,50 | 15,26 | 62.120.431 | 4.071.986 |
|
KAPLM
|
356,25 | 356,00 | 356,25 | -5,32% | 353,25 | 380,25 | 361,71 | 73.433.236 | 203.017 |
|
KAREL
|
8,10 | 8,10 | 8,12 | -0,25% | 8,00 | 8,19 | 8,08 | 56.943.949 | 7.048.570 |
|
KARSN
|
12,68 | 12,68 | 12,69 | 2,01% | 12,57 | 13,24 | 12,91 | 1.328.961.400 | 102.949.962 |
|
KARTN
|
160,00 | 159,90 | 160,00 | -1,84% | 157,20 | 167,20 | 160,20 | 80.066.740 | 499.796 |
|
KATMR
|
1,84 | 1,84 | 1,85 | -1,08% | 1,81 | 1,92 | 1,85 | 260.622.376 | 140.893.011 |
|
KAYSE
|
3,98 | 3,98 | 3,99 | -1,24% | 3,95 | 4,08 | 4,02 | 24.132.709 | 6.009.455 |
|
KBORU
|
17,60 | 17,57 | 17,60 | 2,80% | 17,00 | 18,14 | 17,68 | 283.812.669 | 16.049.813 |
|
KCAER
|
13,90 | 13,89 | 13,90 | -0,14% | 13,75 | 14,41 | 14,03 | 196.541.000 | 14.007.911 |
|
KCHOL
|
215,10 | 215,10 | 215,20 | -0,60% | 212,90 | 218,70 | 215,55 | 5.379.627.982 | 24.957.944 |
|
KFEIN
|
7,89 | 7,88 | 7,89 | 0,64% | 7,72 | 8,02 | 7,86 | 35.010.583 | 4.456.469 |
|
KGYO
|
12,18 | 12,17 | 12,18 | 0,50% | 11,89 | 12,22 | 12,06 | 165.834.736 | 13.748.531 |
|
KIMMR
|
13,01 | 13,01 | 13,05 | 0,08% | 12,83 | 13,26 | 13,02 | 13.406.632 | 1.029.521 |
|
KLGYO
|
4,75 | 4,74 | 4,75 | -0,42% | 4,70 | 4,84 | 4,78 | 22.718.183 | 4.756.116 |
|
KLKIM
|
26,26 | 26,24 | 26,26 | 2,26% | 25,74 | 26,74 | 26,22 | 38.210.315 | 1.457.081 |
|
KLMSN
|
27,50 | 27,48 | 27,50 | 0,59% | 27,10 | 27,62 | 27,31 | 9.611.031 | 351.869 |
|
KLRHO
|
63,25 | 63,20 | 63,25 | 0,80% | 62,90 | 65,00 | 63,91 | 570.705.650 | 8.952.855 |
|
KLSER
|
22,98 | 22,98 | 23,02 | 0,35% | 22,74 | 23,14 | 22,91 | 28.410.228 | 1.240.160 |
|
KLSYN
|
15,69 | 15,69 | 15,70 | -1,01% | 15,55 | 15,95 | 15,68 | 15.137.688 | 965.157 |
|
KLYPV
|
62,25 | 62,25 | 62,30 | 0,65% | 60,90 | 62,50 | 61,68 | 96.167.192 | 1.559.196 |
|
KMPUR
|
18,15 | 18,15 | 18,19 | -0,87% | 17,84 | 18,42 | 18,10 | 20.117.679 | 1.111.643 |
|
KNFRT
|
11,87 | 11,87 | 11,92 | 0,25% | 11,71 | 12,05 | 11,88 | 15.105.940 | 1.271.255 |
|
KOCMT
|
3,74 | 3,74 | - | 10,00% | 3,25 | 3,74 | 3,61 | 433.058.917 | 120.093.876 |
|
KONKA
|
9,18 | 9,18 | 9,20 | -1,18% | 9,01 | 9,38 | 9,19 | 23.307.618 | 2.537.558 |
|
KONYA
|
3.875,00 | 3.875,00 | 3.882,50 | 2,51% | 3.787,50 | 3.920,00 | 3.848,39 | 72.295.810 | 18.786 |
|
KOPOL
|
5,00 | 5,00 | 5,01 | -0,40% | 4,87 | 5,07 | 4,93 | 50.522.177 | 10.258.264 |
|
KORDS
|
78,50 | 78,45 | 78,50 | 3,97% | 73,55 | 79,30 | 76,88 | 129.068.235 | 1.678.840 |
|
KOTON
|
12,09 | 12,09 | 12,10 | -0,08% | 12,00 | 12,23 | 12,13 | 15.386.740 | 1.268.232 |
|
KRDMD
|
43,52 | 43,50 | 43,52 | 1,26% | 42,84 | 43,58 | 43,23 | 1.277.172.278 | 29.544.947 |
|
KRGYO
|
2,94 | 2,93 | 2,94 | 0,68% | 2,87 | 2,97 | 2,91 | 20.268.815 | 6.960.464 |
|
KRONT
|
24,80 | 24,66 | 24,80 | 7,36% | 23,04 | 25,04 | 24,09 | 40.922.455 | 1.699.075 |
|
KRPLS
|
11,30 | 11,30 | 11,31 | 8,65% | 10,40 | 11,31 | 11,01 | 58.775.210 | 5.338.786 |
|
KRSTL
|
8,74 | 8,74 | 8,77 | -0,46% | 8,66 | 8,80 | 8,73 | 28.371.662 | 3.249.340 |
|
KRVGD
|
2,22 | 2,21 | 2,22 | 0,00% | 2,20 | 2,25 | 2,23 | 16.300.837 | 7.317.208 |
|
KTLEV
|
42,68 | 42,66 | 42,68 | -7,18% | 42,68 | 49,46 | 45,94 | 21.466.937.828 | 467.248.153 |
|
KTSKR
|
77,00 | 77,00 | 77,20 | 1,85% | 75,40 | 77,25 | 76,49 | 17.340.774 | 226.720 |
|
KUTPO
|
77,95 | 77,95 | 78,00 | 0,65% | 76,20 | 78,40 | 77,18 | 10.133.864 | 131.309 |
|
KUYAS
|
68,70 | 68,35 | 68,70 | -2,35% | 68,30 | 70,70 | 69,84 | 1.343.065.831 | 19.230.625 |
|
KZBGY
|
1,84 | 1,83 | 1,84 | 0,55% | 1,80 | 1,85 | 1,82 | 53.333.591 | 29.273.711 |
|
KZGYO
|
22,32 | 22,26 | 22,32 | 5,08% | 21,04 | 22,74 | 22,12 | 100.109.760 | 4.525.610 |
|
LIDER
|
23,40 | - | 23,40 | -10,00% | 23,40 | 24,90 | 23,74 | 296.218.102 | 12.480.078 |
|
LIDFA
|
2,58 | 2,57 | 2,58 | 1,18% | 2,53 | 2,59 | 2,56 | 16.281.635 | 6.371.827 |
|
LILAK
|
28,20 | 28,18 | 28,20 | 1,37% | 27,82 | 28,26 | 28,09 | 46.292.593 | 1.648.297 |
|
LINK
|
5,22 | 5,22 | 5,24 | 1,75% | 5,08 | 5,29 | 5,15 | 73.995.813 | 14.358.524 |
|
LKMNH
|
12,97 | 12,96 | 12,97 | -2,33% | 12,87 | 13,27 | 12,98 | 29.895.837 | 2.304.115 |
|
LMKDC
|
21,94 | 21,94 | 21,96 | 1,86% | 21,46 | 22,06 | 21,79 | 72.463.880 | 3.325.430 |
|
LOGO
|
133,60 | 133,60 | 133,70 | -0,15% | 132,70 | 134,50 | 133,40 | 49.119.804 | 368.215 |
|
LRSHO
|
2,41 | 2,41 | 2,42 | 0,00% | 2,39 | 2,48 | 2,43 | 35.958.151 | 14.827.720 |
|
LXGYO
|
9,03 | 9,03 | 9,04 | 0,56% | 8,74 | 9,15 | 9,00 | 60.415.272 | 6.712.750 |
|
LYDHO
|
145,70 | 145,70 | - | 9,96% | 126,60 | 145,70 | 137,68 | 78.194.827 | 567.957 |
|
LYDYE
|
13.037,50 | 13.037,50 | - | 10,00% | 11.300,00 | 13.037,50 | 12.447,69 | 52.429.650 | 4.212 |
|
MAALT
|
1.006,00 | 1.006,00 | 1.007,00 | -0,40% | 998,00 | 1.014,00 | 1.003,86 | 26.440.581 | 26.339 |
|
MACKO
|
34,52 | 34,52 | 34,82 | -0,69% | 34,52 | 35,08 | 34,80 | 8.635.631 | 248.165 |
|
MAGEN
|
33,90 | 33,90 | 34,00 | 0,00% | 33,18 | 34,46 | 33,79 | 278.814.592 | 8.251.797 |
|
MAKIM
|
14,80 | 14,80 | 14,85 | 1,30% | 14,52 | 15,10 | 14,75 | 9.930.686 | 673.406 |
|
MAKTK
|
9,76 | 9,76 | 9,78 | -1,51% | 9,74 | 9,94 | 9,80 | 25.448.209 | 2.596.787 |
|
MANAS
|
37,22 | 37,22 | 37,24 | 4,61% | 35,16 | 37,68 | 36,43 | 2.323.054.182 | 63.764.889 |
|
MARBL
|
12,18 | 12,17 | 12,18 | 1,08% | 12,09 | 12,22 | 12,16 | 9.371.882 | 770.816 |
|
MARMR
|
2,18 | 2,18 | 2,19 | 0,46% | 2,15 | 2,19 | 2,17 | 68.918.250 | 31.709.514 |
|
MARTI
|
2,01 | 2,01 | 2,02 | -5,63% | 1,94 | 2,16 | 2,04 | 525.648.003 | 258.169.543 |
|
MAVI
|
36,22 | 36,20 | 36,22 | 0,33% | 35,90 | 36,62 | 36,19 | 148.515.880 | 4.103.965 |
|
MCARD
|
158,40 | 158,30 | 158,40 | -0,44% | 155,70 | 162,80 | 159,36 | 228.789.282 | 1.435.657 |
|
MEDTR
|
24,56 | 24,48 | 24,56 | -0,49% | 24,16 | 24,62 | 24,41 | 5.441.941 | 222.942 |
|
MEGMT
|
46,20 | 46,04 | 46,20 | 6,06% | 43,10 | 46,46 | 45,27 | 285.693.162 | 6.311.493 |
|
MEKAG
|
2,97 | 2,97 | 2,98 | 0,68% | 2,93 | 2,99 | 2,96 | 13.264.780 | 4.480.048 |
|
MERCN
|
16,92 | 16,91 | 16,92 | 0,83% | 16,61 | 17,04 | 16,82 | 39.237.333 | 2.332.758 |
|
MERIT
|
15,59 | 15,55 | 15,59 | 0,13% | 15,50 | 15,63 | 15,57 | 30.879.334 | 1.983.280 |
|
MERKO
|
1,24 | 1,23 | 1,24 | 4,20% | 1,19 | 1,29 | 1,24 | 92.272.697 | 74.438.864 |
|
METRO
|
8,49 | 8,45 | 8,49 | 0,59% | 8,29 | 8,54 | 8,44 | 38.893.274 | 4.606.472 |
|
MEYSU
|
11,03 | 11,03 | 11,04 | -2,39% | 11,01 | 11,58 | 11,26 | 114.034.768 | 10.131.282 |
|
MGROS
|
527,00 | 527,00 | 527,50 | 2,13% | 514,50 | 527,50 | 522,29 | 1.696.923.814 | 3.249.041 |
|
MHRGY
|
3,22 | 3,22 | 3,24 | 2,22% | 3,16 | 3,26 | 3,22 | 14.823.067 | 4.600.860 |
|
MIATK
|
30,70 | 30,70 | - | 9,96% | 27,06 | 30,70 | 29,68 | 1.539.434.067 | 51.875.454 |
|
MNDRS
|
11,03 | 11,02 | 11,03 | 0,73% | 10,85 | 11,06 | 10,96 | 13.407.357 | 1.222.970 |
|
MNDTR
|
4,91 | 4,91 | 4,93 | 0,41% | 4,84 | 4,97 | 4,90 | 6.157.663 | 1.258.006 |
|
MOBTL
|
12,78 | 12,78 | 12,79 | 3,06% | 12,26 | 12,78 | 12,56 | 26.974.159 | 2.148.169 |
|
MOGAN
|
13,85 | 13,85 | 13,90 | -0,79% | 13,17 | 14,23 | 13,83 | 308.504.807 | 22.312.754 |
|
MOPAS
|
25,44 | 25,42 | 25,44 | 0,55% | 24,88 | 25,52 | 25,14 | 54.770.658 | 2.178.241 |
|
MPARK
|
426,75 | 426,75 | 427,00 | 2,58% | 413,00 | 427,50 | 421,71 | 167.600.902 | 397.429 |
|
MRGYO
|
1,57 | 1,57 | 1,58 | 3,97% | 1,46 | 1,60 | 1,54 | 234.503.255 | 152.552.502 |
|
MRSHL
|
1.580,00 | 1.580,00 | 1.588,00 | 1,28% | 1.560,00 | 1.600,00 | 1.580,31 | 33.900.906 | 21.452 |
|
MSGYO
|
5,87 | 5,87 | 5,88 | 6,73% | 5,51 | 5,92 | 5,74 | 14.194.634 | 2.475.296 |
|
MTRKS
|
31,10 | 31,10 | 31,14 | 0,00% | 30,34 | 33,02 | 31,67 | 61.850.843 | 1.952.763 |
|
NATEN
|
5,05 | 5,05 | 5,06 | 1,61% | 4,96 | 5,07 | 5,02 | 27.424.220 | 5.463.647 |
|
NETAS
|
103,10 | 103,10 | 103,20 | 4,14% | 98,15 | 105,00 | 101,66 | 217.740.735 | 2.141.794 |
|
NETCD
|
117,40 | 117,40 | 117,50 | -0,93% | 114,80 | 121,10 | 117,19 | 335.875.154 | 2.866.116 |
|
NIBAS
|
4,32 | 4,31 | 4,32 | -1,59% | 4,28 | 4,57 | 4,37 | 84.214.618 | 19.256.694 |
|
NTGAZ
|
11,30 | 11,30 | 11,31 | -0,18% | 11,20 | 11,37 | 11,26 | 23.877.400 | 2.120.206 |
|
NTHOL
|
42,66 | 42,64 | 42,66 | -1,52% | 42,34 | 43,32 | 42,75 | 64.168.612 | 1.500.980 |
|
NUGYO
|
9,02 | 9,00 | 9,02 | 1,81% | 8,86 | 9,12 | 8,99 | 14.267.454 | 1.587.957 |
|
NUHCM
|
210,50 | 210,30 | 210,50 | 1,20% | 207,90 | 210,90 | 209,25 | 6.118.543 | 29.240 |
|
OBAMS
|
5,12 | 5,11 | 5,12 | -2,85% | 5,07 | 5,27 | 5,12 | 147.126.906 | 28.713.529 |
|
ODAS
|
7,24 | 7,24 | 7,25 | -0,55% | 7,22 | 7,46 | 7,31 | 324.804.077 | 44.429.675 |
|
ODINE
|
1.322,00 | - | 1.322,00 | -9,95% | 1.322,00 | 1.322,00 | 1.322,00 | 13.292.710 | 10.055 |
|
OFSYM
|
70,00 | 69,90 | 70,05 | 2,49% | 68,10 | 71,35 | 69,86 | 180.626.941 | 2.585.710 |
|
ONCSM
|
196,40 | 196,40 | - | 9,97% | 161,80 | 196,40 | 183,13 | 272.101.010 | 1.485.818 |
|
ONRYT
|
58,05 | 58,05 | 58,35 | 2,83% | 58,05 | 61,70 | 59,43 | 154.222.013 | 2.594.994 |
|
ORGE
|
22,34 | 22,34 | 22,36 | 3,33% | 21,22 | 22,42 | 21,87 | 69.044.551 | 3.157.107 |
|
OSMEN
|
6,86 | 6,86 | 6,88 | 0,73% | 6,77 | 6,91 | 6,85 | 13.511.704 | 1.972.154 |
|
OSTIM
|
1,52 | 1,52 | 1,53 | 0,00% | 1,50 | 1,54 | 1,52 | 9.719.148 | 6.401.548 |
|
OTKAR
|
312,00 | 312,00 | 313,00 | 1,13% | 307,50 | 313,50 | 311,06 | 64.230.526 | 206.492 |
|
OTTO
|
134,20 | 134,20 | 134,40 | 1,36% | 127,60 | 135,90 | 131,35 | 40.184.607 | 305.948 |
|
OYAKC
|
21,56 | 21,54 | 21,56 | 2,37% | 21,02 | 21,62 | 21,38 | 253.297.081 | 11.848.519 |
|
OYYAT
|
34,26 | 34,12 | 34,26 | -0,06% | 33,88 | 34,52 | 34,04 | 16.768.609 | 492.594 |
|
OZATD
|
4.680,00 | 4.677,50 | 4.680,00 | -1,47% | 4.680,00 | 4.742,50 | 4.694,69 | 113.339.265 | 24.142 |
|
OZGYO
|
2,03 | 2,02 | 2,03 | 1,00% | 1,99 | 2,05 | 2,02 | 25.780.551 | 12.770.779 |
|
OZKGY
|
13,22 | 13,22 | 13,23 | -0,08% | 13,15 | 13,30 | 13,24 | 18.295.513 | 1.382.356 |
|
OZSUB
|
38,94 | 38,94 | 39,30 | -7,51% | 38,94 | 43,00 | 40,68 | 148.844.426 | 3.659.336 |
|
OZYSR
|
11,60 | 11,49 | 11,60 | 0,43% | 11,27 | 11,60 | 11,41 | 16.261.564 | 1.425.254 |
|
PAGYO
|
138,00 | 138,00 | 138,60 | -4,70% | 137,30 | 144,70 | 139,47 | 19.851.938 | 142.344 |
|
PAHOL
|
1,30 | 1,29 | 1,30 | 0,78% | 1,28 | 1,31 | 1,30 | 125.800.955 | 97.162.219 |
|
PAPIL
|
12,55 | 12,55 | 12,66 | -2,18% | 12,37 | 12,86 | 12,55 | 62.984.569 | 5.017.162 |
|
PARSN
|
70,70 | 70,70 | 70,85 | 2,54% | 68,65 | 71,15 | 69,71 | 11.606.564 | 166.509 |
|
PASEU
|
158,40 | - | 158,40 | -9,95% | 158,40 | 172,80 | 164,43 | 1.150.617.572 | 6.997.724 |
|
PATEK
|
19,21 | 19,21 | 19,22 | 1,11% | 18,56 | 19,35 | 18,94 | 167.391.055 | 8.837.951 |
|
PCILT
|
31,14 | 31,14 | 31,36 | -2,69% | 30,42 | 32,00 | 31,15 | 80.148.319 | 2.573.126 |
|
PEKGY
|
10,50 | 10,47 | 10,50 | -8,70% | 10,35 | 11,20 | 10,63 | 7.774.067.536 | 731.394.579 |
|
PENGD
|
8,93 | 8,93 | 8,94 | 0,45% | 8,81 | 8,96 | 8,88 | 15.472.784 | 1.743.303 |
|
PENTA
|
12,90 | 12,90 | 12,93 | -0,31% | 12,75 | 12,97 | 12,86 | 16.529.928 | 1.285.263 |
|
PETKM
|
20,06 | 20,04 | 20,06 | -0,79% | 19,78 | 20,40 | 20,01 | 1.010.262.200 | 50.481.989 |
|
PETUN
|
11,70 | 11,69 | 11,70 | 3,08% | 11,32 | 12,07 | 11,67 | 52.167.309 | 4.471.367 |
|
PGSUS
|
148,70 | 148,70 | 148,80 | 0,34% | 146,80 | 149,00 | 148,10 | 1.274.588.987 | 8.606.104 |
|
PINSU
|
10,11 | 10,11 | 10,12 | 0,90% | 10,00 | 10,33 | 10,15 | 28.538.241 | 2.811.999 |
|
PKART
|
128,00 | 128,00 | 128,10 | 3,31% | 121,50 | 130,30 | 125,66 | 75.691.611 | 602.333 |
|
PKENT
|
122,40 | 122,40 | 122,70 | -0,73% | 121,30 | 123,70 | 122,44 | 16.193.665 | 132.257 |
|
PLTUR
|
20,48 | 20,48 | 20,56 | 1,19% | 20,12 | 20,80 | 20,37 | 30.976.125 | 1.520.576 |
|
PNLSN
|
39,80 | 39,80 | 39,88 | -0,40% | 39,46 | 40,12 | 39,76 | 20.467.119 | 514.771 |
|
PNSUT
|
11,22 | 11,22 | 11,33 | 2,37% | 10,95 | 11,66 | 11,24 | 42.128.654 | 3.748.905 |
|
POLHO
|
22,40 | 22,40 | 22,42 | -2,01% | 22,26 | 22,92 | 22,55 | 30.856.867 | 1.368.408 |
|
POLTK
|
4.015,00 | 4.015,00 | 4.035,00 | 0,38% | 3.950,00 | 4.067,50 | 4.007,19 | 19.675.300 | 4.910 |
|
PRDGS
|
7,08 | 7,07 | 7,08 | 0,57% | 6,93 | 7,13 | 7,02 | 31.085.541 | 4.431.045 |
|
PRKAB
|
30,30 | 30,30 | 30,32 | 0,93% | 30,00 | 30,70 | 30,15 | 8.834.682 | 293.025 |
|
PRKME
|
19,09 | 19,06 | 19,09 | 4,83% | 17,86 | 19,12 | 18,54 | 75.988.748 | 4.097.776 |
|
PSGYO
|
3,03 | 3,02 | 3,03 | 2,71% | 2,89 | 3,05 | 2,97 | 408.841.595 | 137.471.354 |
|
QUAGR
|
3,07 | 3,07 | 3,08 | 0,66% | 2,99 | 3,09 | 3,04 | 90.745.652 | 29.870.075 |
|
RALYH
|
271,25 | 270,00 | 271,25 | 5,85% | 252,25 | 272,00 | 266,06 | 417.398.405 | 1.568.809 |
|
RAYSG
|
153,90 | 152,20 | 153,90 | 2,60% | 149,80 | 154,60 | 151,96 | 14.586.697 | 95.992 |
|
REEDR
|
5,48 | 5,48 | 5,49 | -1,26% | 5,44 | 5,59 | 5,49 | 67.764.474 | 12.340.235 |
|
RGYAS
|
204,00 | 204,00 | 204,40 | 0,00% | 202,30 | 205,40 | 203,93 | 198.491.125 | 973.323 |
|
RTALB
|
2,76 | 2,76 | 2,77 | 0,36% | 2,73 | 2,79 | 2,75 | 26.638.160 | 9.679.803 |
|
RUBNS
|
30,80 | 30,80 | 30,92 | 0,26% | 30,02 | 32,00 | 30,66 | 30.410.997 | 991.939 |
|
RUZYE
|
8,07 | 8,06 | 8,07 | 3,07% | 7,50 | 8,27 | 7,93 | 137.401.929 | 17.330.018 |
|
RYGYO
|
49,42 | 49,42 | 49,44 | 2,70% | 48,18 | 50,90 | 49,70 | 162.963.372 | 3.278.679 |
|
RYSAS
|
28,30 | 28,28 | 28,30 | 0,21% | 27,42 | 28,66 | 28,31 | 268.527.046 | 9.485.154 |
|
SAFKR
|
14,45 | 14,44 | 14,45 | -9,69% | 14,40 | 16,09 | 14,78 | 220.428.500 | 14.913.411 |
|
SAHOL
|
92,60 | 92,55 | 92,60 | -0,43% | 91,75 | 94,30 | 92,94 | 2.548.798.160 | 27.424.666 |
|
SANFM
|
9,58 | 9,57 | 9,58 | 0,00% | 9,47 | 9,67 | 9,58 | 19.329.575 | 2.016.934 |
|
SARKY
|
23,48 | 23,48 | 23,50 | 0,17% | 23,26 | 23,80 | 23,54 | 64.466.211 | 2.738.782 |
|
SASA
|
2,29 | 2,28 | 2,29 | 2,69% | 2,23 | 2,32 | 2,27 | 4.592.215.790 | 2.023.172.288 |
|
SAYAS
|
55,80 | 55,80 | 55,85 | 3,81% | 52,75 | 56,20 | 54,92 | 130.662.049 | 2.379.233 |
|
SDTTR
|
21,62 | 21,62 | 21,66 | 5,98% | 20,10 | 22,10 | 21,19 | 247.596.748 | 11.683.509 |
|
SEGMN
|
46,10 | 46,04 | 46,10 | -1,91% | 45,68 | 47,10 | 46,22 | 29.785.964 | 644.504 |
|
SEGYO
|
3,57 | 3,57 | 3,58 | 0,00% | 3,51 | 3,60 | 3,55 | 10.305.588 | 2.902.188 |
|
SELEC
|
356,00 | 355,00 | 356,00 | 1,71% | 348,50 | 366,00 | 357,66 | 1.668.882.745 | 4.666.149 |
|
SELVA
|
1,54 | 1,54 | 1,55 | 0,65% | 1,51 | 1,55 | 1,53 | 24.472.964 | 15.956.712 |
|
SERNT
|
8,35 | 8,35 | 8,36 | 1,71% | 8,10 | 8,37 | 8,23 | 34.926.781 | 4.241.597 |
|
SISE
|
39,08 | 39,06 | 39,08 | 1,03% | 38,50 | 39,22 | 38,85 | 1.490.584.866 | 38.364.223 |
|
SKBNK
|
6,24 | 6,24 | 6,25 | -0,79% | 6,22 | 6,40 | 6,32 | 675.692.317 | 106.923.777 |
|
SKTAS
|
3,27 | 3,24 | 3,27 | 2,83% | 3,13 | 3,36 | 3,25 | 76.129.460 | 23.461.984 |
|
SKYMD
|
15,58 | 15,58 | 15,59 | 2,16% | 14,86 | 16,42 | 15,56 | 67.850.996 | 4.359.778 |
|
SMART
|
22,72 | 22,70 | 22,72 | 2,34% | 22,18 | 24,08 | 22,55 | 19.329.699 | 857.336 |
|
SMRTG
|
8,54 | 8,54 | 8,57 | -5,11% | 8,15 | 8,61 | 8,45 | 220.834.857 | 26.142.139 |
|
SMRVA
|
10,40 | 10,39 | 10,40 | -0,10% | 10,30 | 10,57 | 10,42 | 63.560.160 | 6.102.730 |
|
SNGYO
|
3,24 | 3,23 | 3,24 | 0,00% | 3,21 | 3,27 | 3,24 | 39.768.832 | 12.291.572 |
|
SNICA
|
3,10 | 3,10 | 3,12 | 1,64% | 3,04 | 3,14 | 3,07 | 16.651.655 | 5.417.735 |
|
SOKE
|
11,42 | 11,40 | 11,42 | 1,06% | 10,75 | 11,47 | 11,28 | 20.212.658 | 1.792.137 |
|
SOKM
|
58,00 | 57,85 | 58,00 | 0,00% | 56,85 | 58,40 | 57,43 | 171.244.825 | 2.981.959 |
|
SRVGY
|
2,42 | 2,42 | 2,44 | 0,41% | 2,40 | 2,44 | 2,41 | 42.371.738 | 17.554.001 |
|
SUNTK
|
32,74 | 32,70 | 32,74 | 1,93% | 32,06 | 33,94 | 32,88 | 23.248.652 | 707.068 |
|
SURGY
|
29,80 | 29,80 | 29,88 | 1,92% | 29,00 | 30,10 | 29,58 | 95.434.450 | 3.226.365 |
|
SUWEN
|
6,75 | 6,75 | 6,77 | 0,60% | 6,63 | 6,96 | 6,82 | 46.235.766 | 6.780.859 |
|
SVGYO
|
15,01 | 15,01 | 15,02 | -8,20% | 14,72 | 16,04 | 15,09 | 1.167.645.599 | 77.397.355 |
|
TABGD
|
239,20 | 239,20 | 239,30 | 2,93% | 231,30 | 239,20 | 236,15 | 262.141.447 | 1.110.087 |
|
TARKM
|
520,50 | 520,00 | 520,50 | 2,06% | 511,00 | 542,50 | 523,14 | 136.749.110 | 261.399 |
|
TATEN
|
7,62 | 7,61 | 7,62 | 0,40% | 7,48 | 7,72 | 7,59 | 177.970.943 | 23.463.264 |
|
TATGD
|
17,51 | 17,50 | 17,51 | 2,16% | 16,99 | 17,51 | 17,18 | 45.114.024 | 2.625.895 |
|
TAVHL
|
268,25 | 267,50 | 268,25 | 0,75% | 262,25 | 269,00 | 266,16 | 667.048.529 | 2.506.173 |
|
TBORG
|
143,80 | 143,80 | 143,90 | -2,04% | 143,60 | 149,30 | 145,11 | 32.563.444 | 224.399 |
|
TCELL
|
98,15 | 98,10 | 98,15 | 1,60% | 95,05 | 98,30 | 96,66 | 3.118.478.185 | 32.262.214 |
|
TCKRC
|
141,60 | 141,50 | 141,60 | 0,93% | 135,60 | 142,30 | 138,96 | 404.180.115 | 2.908.602 |
|
TEHOL
|
45,00 | 44,98 | 45,00 | 3,40% | 43,22 | 45,64 | 44,54 | 3.459.188.136 | 77.673.853 |
|
TEKTU
|
7,17 | 7,17 | 7,20 | -2,58% | 7,15 | 7,38 | 7,23 | 38.233.858 | 5.290.078 |
|
TERA
|
194,40 | 194,40 | 194,50 | 0,21% | 192,10 | 195,80 | 194,49 | 2.891.165.250 | 14.865.470 |
|
TEZOL
|
8,75 | 8,74 | 8,75 | 0,81% | 8,65 | 8,87 | 8,74 | 25.611.850 | 2.930.825 |
|
TGSAS
|
233,20 | 233,20 | - | 10,00% | 207,00 | 233,20 | 225,02 | 137.880.338 | 612.746 |
|
THYAO
|
296,00 | 296,00 | 296,25 | 1,54% | 292,25 | 299,00 | 295,49 | 13.238.036.749 | 44.799.808 |
|
TKFEN
|
210,80 | 210,60 | 210,80 | 1,10% | 201,90 | 214,50 | 206,78 | 962.084.982 | 4.652.725 |
|
TKNSA
|
16,66 | 16,66 | 16,69 | -0,54% | 16,55 | 16,86 | 16,71 | 48.940.188 | 2.928.493 |
|
TLMAN
|
77,35 | 77,35 | 77,55 | 0,45% | 76,00 | 78,00 | 76,88 | 6.639.268 | 86.364 |
|
TMPOL
|
365,00 | 365,00 | 366,50 | 3,55% | 320,25 | 379,00 | 353,34 | 1.129.068.036 | 3.195.440 |
|
TMSN
|
70,55 | 70,55 | 70,85 | 0,71% | 69,30 | 71,30 | 70,32 | 25.855.395 | 367.687 |
|
TNZTP
|
29,00 | 29,00 | 29,08 | -3,46% | 28,62 | 30,14 | 29,15 | 124.689.898 | 4.277.732 |
|
TOASO
|
274,25 | 274,00 | 274,50 | 5,28% | 259,75 | 275,00 | 266,68 | 1.352.656.433 | 5.072.252 |
|
TRALT
|
50,80 | 50,80 | 50,85 | -1,74% | 50,45 | 52,75 | 51,51 | 5.419.885.587 | 105.212.918 |
|
TRCAS
|
49,20 | 49,02 | 49,20 | 2,50% | 47,72 | 49,48 | 48,81 | 64.275.997 | 1.316.957 |
|
TRENJ
|
105,20 | 105,10 | 105,20 | -0,38% | 104,30 | 107,50 | 105,93 | 169.828.788 | 1.603.294 |
|
TRGYO
|
94,05 | 94,05 | 94,15 | 0,70% | 93,05 | 94,30 | 93,71 | 60.151.141 | 641.912 |
|
TRMET
|
137,30 | 137,20 | 137,30 | -1,08% | 136,10 | 139,90 | 138,08 | 594.262.169 | 4.303.649 |
|
TSKB
|
10,97 | 10,97 | 10,99 | -0,63% | 10,86 | 11,16 | 10,99 | 335.191.722 | 30.501.920 |
|
TSPOR
|
1,03 | 1,03 | 1,04 | 0,98% | 1,03 | 1,05 | 1,04 | 170.351.259 | 164.174.100 |
|
TTKOM
|
51,90 | 51,85 | 51,90 | 2,17% | 50,60 | 51,90 | 51,21 | 1.678.217.696 | 32.773.731 |
|
TTRAK
|
429,50 | 428,75 | 429,50 | 1,72% | 420,00 | 430,00 | 424,37 | 23.717.699 | 55.889 |
|
TUCLK
|
3,81 | 3,81 | 3,82 | 0,26% | 3,77 | 3,82 | 3,79 | 9.080.604 | 2.395.063 |
|
TUKAS
|
1,99 | 1,99 | 2,00 | 3,11% | 1,91 | 2,01 | 1,96 | 159.048.557 | 81.177.872 |
|
TUPRS
|
388,50 | 388,25 | 388,50 | -0,64% | 382,50 | 393,50 | 387,70 | 8.995.672.843 | 23.202.707 |
|
TUREX
|
5,98 | 5,98 | 5,99 | 0,17% | 5,87 | 6,17 | 5,99 | 91.487.939 | 15.273.094 |
|
TURGG
|
28,92 | 28,92 | 28,94 | 2,99% | 28,08 | 29,26 | 28,49 | 26.429.922 | 927.578 |
|
TURSG
|
6,08 | 6,07 | 6,08 | 1,33% | 5,97 | 6,08 | 6,01 | 326.984.685 | 54.402.166 |
|
UCAYM
|
21,96 | 21,94 | 21,96 | 1,48% | 21,08 | 22,12 | 21,77 | 51.983.897 | 2.387.488 |
|
UFUK
|
1.650,00 | 1.650,00 | - | 10,00% | 1.425,00 | 1.650,00 | 1.523,73 | 1.779.735.275 | 1.168.011 |
|
ULKER
|
90,45 | 90,45 | 90,50 | 2,03% | 88,60 | 91,00 | 89,84 | 622.552.049 | 6.929.963 |
|
ULUFA
|
1,64 | 1,64 | 1,65 | 0,00% | 1,62 | 1,66 | 1,64 | 17.596.764 | 10.749.329 |
|
ULUSE
|
228,70 | 228,70 | 229,40 | 1,06% | 220,10 | 231,40 | 225,61 | 39.042.225 | 173.054 |
|
ULUUN
|
8,30 | 8,29 | 8,30 | 1,47% | 8,05 | 8,36 | 8,19 | 79.010.091 | 9.643.145 |
|
UNLU
|
10,45 | 10,41 | 10,45 | 0,48% | 10,27 | 10,55 | 10,38 | 11.373.522 | 1.095.568 |
|
USAK
|
1,19 | 1,18 | 1,19 | 0,85% | 1,17 | 1,19 | 1,18 | 24.358.415 | 20.646.156 |
|
USHOL
|
78,40 | 78,10 | 78,45 | 5,66% | 71,00 | 79,05 | 75,55 | 42.115.100 | 557.445 |
|
VAKBN
|
33,62 | 33,62 | 33,64 | -0,36% | 33,54 | 34,54 | 33,96 | 2.984.156.678 | 87.868.237 |
|
VAKFA
|
11,18 | 11,17 | 11,18 | 0,45% | 11,02 | 11,23 | 11,11 | 50.723.287 | 4.565.002 |
|
VAKFN
|
1,13 | 1,13 | 1,14 | 1,80% | 1,11 | 1,14 | 1,12 | 55.994.478 | 49.853.805 |
|
VAKKO
|
66,00 | 66,00 | 66,10 | 0,76% | 65,25 | 66,65 | 65,81 | 5.004.822 | 76.048 |
|
VBTYZ
|
39,00 | 39,00 | 39,02 | 5,12% | 36,64 | 39,00 | 37,61 | 59.776.923 | 1.589.472 |
|
VERTU
|
33,36 | 33,30 | 33,36 | 0,48% | 33,06 | 33,76 | 33,20 | 5.394.250 | 162.463 |
|
VERUS
|
619,50 | - | 619,50 | -9,96% | 619,50 | 688,00 | 647,13 | 83.187.882 | 128.550 |
|
VESBE
|
5,99 | 5,99 | - | 9,91% | 5,39 | 5,99 | 5,74 | 262.473.321 | 45.717.470 |
|
VESTL
|
26,46 | 26,46 | - | 9,98% | 24,06 | 26,46 | 24,94 | 406.364.528 | 16.293.599 |
|
VKGYO
|
1,90 | 1,89 | 1,90 | 0,00% | 1,88 | 1,93 | 1,90 | 79.890.373 | 41.968.446 |
|
VRGYO
|
1,76 | 1,76 | 1,77 | -0,56% | 1,74 | 1,79 | 1,76 | 10.416.061 | 5.908.814 |
|
VSNMD
|
40,76 | 40,76 | 40,90 | 0,94% | 40,32 | 41,50 | 40,81 | 38.370.233 | 940.269 |
|
YAPRK
|
10,52 | 10,52 | 10,56 | 0,00% | 10,48 | 10,65 | 10,54 | 13.662.433 | 1.296.866 |
|
YATAS
|
30,30 | 30,28 | 30,30 | 0,93% | 29,96 | 30,50 | 30,19 | 14.757.617 | 488.906 |
|
YAYLA
|
21,98 | 21,98 | 22,00 | 7,22% | 20,38 | 22,20 | 21,40 | 39.791.263 | 1.859.068 |
|
YEOTK
|
32,24 | 32,24 | 32,30 | 0,81% | 31,68 | 32,50 | 32,04 | 332.512.880 | 10.377.666 |
|
YESIL
|
1,13 | 1,13 | 1,14 | 0,89% | 1,10 | 1,14 | 1,12 | 10.623.597 | 9.490.524 |
|
YGGYO
|
223,20 | 222,40 | 223,50 | 1,64% | 219,60 | 223,50 | 221,38 | 11.787.011 | 53.243 |
|
YIGIT
|
21,98 | 21,98 | 22,00 | -0,54% | 21,82 | 22,26 | 21,99 | 59.934.774 | 2.725.439 |
|
YKBNK
|
35,90 | 35,90 | 35,92 | 0,00% | 35,48 | 36,36 | 35,94 | 7.706.737.033 | 214.419.481 |
|
YKSLN
|
2,63 | 2,63 | 2,64 | -0,75% | 2,60 | 2,66 | 2,63 | 10.874.035 | 4.137.018 |
|
YUNSA
|
7,36 | 7,35 | 7,36 | 0,14% | 7,22 | 7,44 | 7,32 | 32.649.712 | 4.458.806 |
|
YYLGD
|
9,86 | 9,85 | 9,86 | 0,51% | 9,81 | 9,92 | 9,87 | 49.492.334 | 5.016.456 |
|
ZERGY
|
9,50 | 9,44 | 9,50 | 0,00% | 9,11 | 9,58 | 9,32 | 95.195.647 | 10.214.241 |
|
ZGYO
|
21,00 | 21,00 | 21,04 | -3,76% | 20,90 | 22,40 | 21,41 | 124.762.817 | 5.828.040 |
|
ZOREN
|
2,35 | 2,34 | 2,35 | 2,17% | 2,28 | 2,42 | 2,34 | 213.919.090 | 91.422.060 |
|
ZRGYO
|
19,70 | 19,66 | 19,70 | 1,08% | 19,55 | 19,77 | 19,65 | 6.906.221 | 351.531 |
Midas’ın Kulakları
Tümünü Gör
Eyl 4, 2026 • 17 dakika once
Avrupa borsaları petrol gerilемesi ve Euro Bölgesi'nde daralmayla karışık kapandı
Eyl 4, 2026 • 17 dakika once
ABD endeksleri güçlü istihdam raporu ve Lululemon'ın gelir kaçırmasıyla düştü
Eyl 4, 2026 • 17 dakika once
Swiss Market Index haftayı yatay kapattı; Aevis Victoria ve Sandoz hisseleri geriledi
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.