BIST 500 Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
11,49 | 11,49 | 11,50 | 0,52% | 11,36 | 11,73 | 11,50 | 129.989.437 | 11.299.022 |
|
A1YEN
|
3,97 | 3,97 | 3,98 | 2,32% | 3,89 | 4,26 | 4,09 | 874.679.490 | 213.767.421 |
|
ACSEL
|
157,50 | 157,50 | 157,90 | 2,27% | 155,30 | 169,40 | 162,27 | 357.398.280 | 2.202.492 |
|
ADEL
|
35,74 | - | 35,74 | -9,97% | 35,74 | 41,90 | 38,08 | 1.594.678.542 | 41.876.406 |
|
ADESE
|
1,08 | 1,08 | 1,09 | -2,70% | 1,07 | 1,13 | 1,10 | 370.953.437 | 337.531.975 |
|
ADGYO
|
59,20 | 59,10 | 59,20 | -2,47% | 58,45 | 61,95 | 60,26 | 80.544.944 | 1.336.552 |
|
AEFES
|
20,70 | 20,68 | 20,70 | 1,67% | 20,22 | 21,04 | 20,67 | 1.289.732.426 | 62.396.940 |
|
AFYON
|
13,31 | 13,31 | 13,32 | -1,48% | 13,31 | 13,56 | 13,38 | 29.026.003 | 2.168.693 |
|
AGESA
|
244,00 | 244,00 | 244,20 | 0,83% | 236,60 | 244,60 | 240,86 | 66.737.429 | 277.075 |
|
AGHOL
|
36,80 | 36,78 | 36,80 | 3,66% | 35,70 | 37,16 | 36,51 | 267.892.638 | 7.338.299 |
|
AGROT
|
3,00 | 3,00 | 3,01 | -2,60% | 3,00 | 3,11 | 3,05 | 167.576.395 | 54.894.946 |
|
AHGAZ
|
31,16 | 31,10 | 31,16 | -0,95% | 30,92 | 32,04 | 31,42 | 289.805.702 | 9.223.651 |
|
AHSGY
|
22,14 | - | 22,14 | -10,00% | 22,14 | 25,00 | 23,05 | 192.044.458 | 8.331.314 |
|
AKBNK
|
71,55 | 71,55 | 71,60 | -1,65% | 71,05 | 73,70 | 72,24 | 7.572.786.376 | 104.825.683 |
|
AKCNS
|
193,30 | 193,30 | 193,60 | -0,97% | 192,90 | 196,50 | 194,58 | 56.455.418 | 290.145 |
|
AKENR
|
13,85 | 13,84 | 13,85 | 3,13% | 13,62 | 14,77 | 14,26 | 1.651.679.218 | 115.839.424 |
|
AKFGY
|
2,96 | 2,95 | 2,96 | 0,00% | 2,95 | 3,02 | 2,98 | 91.372.460 | 30.634.496 |
|
AKFIS
|
58,40 | 58,40 | 58,45 | 3,00% | 54,45 | 58,40 | 56,74 | 206.534.560 | 3.640.310 |
|
AKFYE
|
23,74 | 23,72 | 23,74 | -1,90% | 23,70 | 24,42 | 24,04 | 145.151.046 | 6.037.176 |
|
AKGRT
|
7,29 | 7,29 | 7,31 | -2,02% | 7,27 | 7,56 | 7,40 | 59.669.032 | 8.064.653 |
|
AKHAN
|
28,06 | 28,06 | 28,08 | -2,50% | 28,02 | 29,38 | 28,71 | 199.799.136 | 6.959.455 |
|
AKSA
|
10,97 | 10,97 | 10,98 | -4,11% | 10,97 | 11,57 | 11,18 | 338.769.874 | 30.290.705 |
|
AKSEN
|
85,10 | 85,05 | 85,10 | 0,65% | 84,15 | 86,90 | 85,28 | 519.842.910 | 6.095.974 |
|
AKSGY
|
9,32 | 9,31 | 9,32 | -0,43% | 9,27 | 9,38 | 9,32 | 19.930.935 | 2.138.649 |
|
AKSUE
|
37,90 | 37,90 | 37,96 | 0,26% | 37,62 | 38,80 | 38,25 | 98.934.569 | 2.586.345 |
|
ALARK
|
100,40 | 100,30 | 100,40 | -0,59% | 99,95 | 102,50 | 100,88 | 385.641.789 | 3.822.903 |
|
ALBRK
|
8,53 | 8,52 | 8,53 | -1,39% | 8,50 | 8,75 | 8,62 | 143.951.048 | 16.692.103 |
|
ALCAR
|
770,00 | 769,50 | 770,00 | -4,11% | 768,00 | 810,00 | 779,87 | 39.327.272 | 50.428 |
|
ALCTL
|
135,00 | 135,00 | 135,10 | -1,82% | 131,50 | 138,80 | 134,78 | 52.420.825 | 388.949 |
|
ALFAS
|
52,15 | 52,15 | 52,20 | 3,78% | 50,70 | 54,10 | 52,28 | 714.398.501 | 13.663.808 |
|
ALGYO
|
7,38 | 7,37 | 7,38 | 2,36% | 7,08 | 7,52 | 7,36 | 617.692.531 | 83.958.314 |
|
ALKA
|
12,12 | 12,10 | 12,12 | 7,26% | 10,99 | 12,35 | 11,45 | 120.134.711 | 10.493.669 |
|
ALKIM
|
18,20 | 18,20 | 18,21 | -5,65% | 18,05 | 19,60 | 18,45 | 88.160.406 | 4.778.770 |
|
ALKLC
|
366,50 | 365,50 | 366,50 | -0,14% | 352,00 | 392,00 | 369,40 | 970.198.061 | 2.626.454 |
|
ALTNY
|
17,29 | 17,25 | 17,29 | -6,54% | 17,09 | 18,78 | 17,63 | 700.699.458 | 39.750.556 |
|
ALVES
|
3,50 | 3,50 | 3,51 | -1,69% | 3,47 | 3,78 | 3,62 | 1.356.359.319 | 374.480.762 |
|
ANELE
|
58,50 | 58,50 | - | 9,96% | 49,00 | 58,50 | 49,58 | 2.501.943.586 | 50.465.945 |
|
ANGEN
|
14,57 | 14,57 | - | 9,96% | 12,81 | 14,57 | 13,81 | 563.885.515 | 40.823.848 |
|
ANHYT
|
111,40 | 111,40 | 111,60 | -1,24% | 108,50 | 114,00 | 112,12 | 101.365.290 | 904.079 |
|
ANSGR
|
30,40 | 30,40 | 30,42 | -0,98% | 30,16 | 30,80 | 30,37 | 78.915.864 | 2.598.213 |
|
ARASE
|
111,00 | 110,30 | 111,00 | -4,97% | 109,80 | 118,70 | 112,78 | 64.960.577 | 576.004 |
|
ARCLK
|
113,40 | 113,40 | 113,50 | -1,13% | 113,20 | 115,90 | 114,23 | 218.401.130 | 1.912.014 |
|
ARDYZ
|
54,75 | 54,70 | 54,75 | -7,20% | 54,45 | 59,45 | 56,35 | 315.428.291 | 5.597.479 |
|
ARENA
|
35,90 | 35,90 | 35,94 | -3,55% | 34,64 | 37,30 | 35,81 | 520.768.017 | 14.540.842 |
|
ARFYE
|
30,20 | 30,18 | 30,20 | -7,13% | 29,84 | 33,14 | 31,44 | 229.782.415 | 7.308.575 |
|
ARMGD
|
129,50 | 129,50 | 129,70 | -3,21% | 128,10 | 134,80 | 131,00 | 29.229.857 | 223.128 |
|
ARSAN
|
3,72 | 3,71 | 3,72 | -7,46% | 3,66 | 4,11 | 3,83 | 289.452.839 | 75.499.754 |
|
ARTMS
|
43,32 | 43,30 | 43,32 | -0,64% | 43,00 | 43,98 | 43,37 | 60.563.808 | 1.396.370 |
|
ARZUM
|
2,57 | 2,57 | 2,58 | -2,28% | 2,56 | 2,66 | 2,59 | 48.166.722 | 18.570.547 |
|
ASELS
|
412,75 | 412,50 | 412,75 | -1,55% | 410,75 | 423,50 | 416,10 | 5.700.087.205 | 13.698.866 |
|
ASGYO
|
12,08 | 12,07 | 12,08 | -2,89% | 12,04 | 12,56 | 12,26 | 41.506.029 | 3.386.598 |
|
ASTOR
|
335,00 | 335,00 | 335,25 | 0,53% | 310,00 | 336,50 | 323,88 | 16.239.393.437 | 50.140.510 |
|
ASUZU
|
63,95 | 63,95 | 64,00 | -3,47% | 63,55 | 66,80 | 64,46 | 61.240.603 | 950.126 |
|
ATAKP
|
57,65 | 57,65 | 57,70 | -0,77% | 56,30 | 61,00 | 58,35 | 97.414.097 | 1.669.409 |
|
ATATP
|
186,10 | 186,10 | 186,50 | -1,06% | 182,40 | 202,00 | 191,71 | 924.515.979 | 4.822.550 |
|
ATATR
|
15,07 | 15,06 | 15,07 | -6,05% | 14,95 | 16,31 | 15,58 | 980.327.934 | 62.926.483 |
|
AVGYO
|
12,62 | 12,62 | 12,64 | -4,97% | 12,62 | 13,33 | 12,92 | 16.944.167 | 1.311.190 |
|
AVHOL
|
39,72 | 39,72 | 39,78 | -0,75% | 39,38 | 40,62 | 40,09 | 67.577.248 | 1.685.639 |
|
AVOD
|
4,66 | 4,66 | 4,67 | -8,09% | 4,63 | 5,11 | 4,88 | 193.414.376 | 39.640.233 |
|
AVPGY
|
65,00 | 65,00 | 65,05 | 1,96% | 63,00 | 66,30 | 64,70 | 85.801.274 | 1.326.130 |
|
AYCES
|
584,00 | - | 584,00 | -9,95% | 584,00 | 655,50 | 604,45 | 316.144.870 | 523.031 |
|
AYDEM
|
26,82 | 26,82 | 26,92 | -2,69% | 26,82 | 27,98 | 27,42 | 63.538.563 | 2.316.918 |
|
AYEN
|
33,88 | 33,88 | 34,10 | -4,72% | 33,84 | 36,10 | 34,63 | 77.866.763 | 2.248.319 |
|
AYGAZ
|
273,00 | 273,00 | 274,00 | -4,63% | 273,00 | 290,00 | 279,08 | 94.787.699 | 339.648 |
|
AZTEK
|
4,73 | 4,73 | 4,74 | -5,02% | 4,63 | 5,09 | 4,89 | 246.927.795 | 50.454.122 |
|
BAGFS
|
33,14 | 33,14 | 33,18 | -3,94% | 33,08 | 35,26 | 34,14 | 146.128.791 | 4.279.811 |
|
BAHKM
|
116,60 | 116,60 | 116,90 | -2,91% | 116,20 | 122,40 | 118,81 | 48.285.667 | 406.413 |
|
BALSU
|
14,24 | 14,24 | 14,26 | -4,56% | 14,21 | 15,10 | 14,56 | 173.524.934 | 11.915.268 |
|
BANVT
|
161,50 | 161,50 | 161,70 | -2,12% | 156,60 | 169,00 | 162,52 | 33.896.850 | 208.568 |
|
BARMA
|
57,60 | 57,50 | 57,60 | -1,79% | 55,90 | 58,80 | 56,51 | 211.163.827 | 3.736.571 |
|
BASGZ
|
50,10 | 50,05 | 50,10 | -2,81% | 49,36 | 52,00 | 51,04 | 21.714.826 | 425.464 |
|
BAYRK
|
4,85 | 4,85 | 4,86 | -3,19% | 4,85 | 5,10 | 4,93 | 54.162.313 | 10.994.584 |
|
BEGYO
|
4,32 | 4,32 | 4,35 | -2,92% | 4,32 | 4,49 | 4,39 | 37.037.928 | 8.440.031 |
|
BERA
|
16,84 | 16,84 | 16,85 | -3,16% | 16,82 | 17,54 | 17,08 | 215.325.270 | 12.610.216 |
|
BESLR
|
15,46 | 15,46 | 15,52 | -2,15% | 15,34 | 16,04 | 15,60 | 77.120.819 | 4.945.125 |
|
BESTE
|
29,82 | 29,80 | 29,82 | -2,87% | 29,26 | 31,68 | 30,73 | 537.435.690 | 17.489.318 |
|
BEYAZ
|
29,12 | 28,94 | 29,12 | -2,61% | 28,78 | 30,28 | 29,31 | 27.038.949 | 922.632 |
|
BFREN
|
145,00 | 145,00 | 145,20 | -2,09% | 144,40 | 149,80 | 146,42 | 36.974.984 | 252.520 |
|
BIENY
|
24,00 | 24,00 | 24,04 | -3,23% | 24,00 | 25,08 | 24,55 | 75.527.064 | 3.077.084 |
|
BIGCH
|
7,00 | 7,00 | 7,01 | -5,91% | 6,99 | 7,51 | 7,28 | 51.331.938 | 7.049.535 |
|
BIGEN
|
32,62 | 32,62 | - | 9,98% | 32,62 | 32,62 | 32,62 | 109.590.576 | 3.359.613 |
|
BIGTK
|
238,00 | 238,00 | 238,70 | 2,23% | 227,00 | 251,50 | 242,16 | 499.788.981 | 2.063.879 |
|
BIMAS
|
813,00 | 812,50 | 813,00 | 4,10% | 786,50 | 814,50 | 802,80 | 6.272.610.373 | 7.813.413 |
|
BINBN
|
174,00 | 174,00 | 174,30 | 0,23% | 168,70 | 176,30 | 173,29 | 82.650.331 | 476.962 |
|
BINHO
|
9,42 | 9,42 | 9,43 | -3,09% | 9,33 | 9,86 | 9,55 | 204.646.066 | 21.435.429 |
|
BIOEN
|
19,73 | 19,73 | 19,83 | -0,85% | 19,46 | 20,60 | 19,96 | 193.229.778 | 9.679.346 |
|
BJKAS
|
1,63 | 1,63 | 1,64 | -8,94% | 1,62 | 1,87 | 1,73 | 600.021.365 | 347.728.844 |
|
BLCYT
|
34,86 | 34,28 | 34,86 | -1,13% | 33,52 | 35,86 | 34,90 | 86.458.219 | 2.477.654 |
|
BLUME
|
40,08 | 40,06 | 40,08 | -1,33% | 39,80 | 41,04 | 40,06 | 102.805.841 | 2.566.158 |
|
BMSCH
|
18,62 | 18,59 | 18,62 | -1,48% | 17,98 | 18,99 | 18,55 | 67.873.937 | 3.658.299 |
|
BMSTL
|
78,65 | 78,65 | 78,80 | 0,00% | 78,55 | 79,85 | 79,05 | 134.411.319 | 1.700.338 |
|
BNTAS
|
6,70 | 6,70 | 6,72 | -3,60% | 6,70 | 7,02 | 6,81 | 38.416.675 | 5.638.918 |
|
BOBET
|
19,42 | 19,42 | 19,50 | -0,51% | 19,30 | 19,84 | 19,59 | 49.453.831 | 2.524.492 |
|
BORLS
|
6,11 | 6,10 | 6,11 | -3,63% | 6,04 | 6,58 | 6,29 | 118.626.024 | 18.875.347 |
|
BORSK
|
7,18 | 7,18 | 7,19 | -2,31% | 7,12 | 7,43 | 7,24 | 98.249.396 | 13.569.698 |
|
BOSSA
|
6,49 | 6,48 | 6,49 | -2,26% | 6,48 | 6,69 | 6,58 | 19.879.743 | 3.023.646 |
|
BRISA
|
93,50 | 93,50 | 94,00 | -0,64% | 92,95 | 95,20 | 93,71 | 17.455.445 | 186.271 |
|
BRKVY
|
98,50 | 98,50 | 99,00 | -5,01% | 98,50 | 105,10 | 100,36 | 64.764.509 | 645.307 |
|
BRLSM
|
17,60 | 17,60 | - | 10,00% | 16,11 | 17,60 | 17,16 | 185.590.682 | 10.815.408 |
|
BRSAN
|
519,50 | 519,50 | 520,50 | -3,71% | 514,00 | 544,50 | 530,82 | 1.234.872.003 | 2.326.345 |
|
BRYAT
|
2.017,00 | 2.017,00 | 2.019,00 | -2,42% | 2.009,00 | 2.089,00 | 2.048,47 | 129.211.383 | 63.077 |
|
BSOKE
|
36,40 | 36,40 | 36,52 | -4,06% | 36,28 | 38,10 | 37,01 | 152.982.383 | 4.133.619 |
|
BTCIM
|
6,15 | 6,15 | 6,16 | -2,69% | 6,14 | 6,38 | 6,24 | 322.600.107 | 51.668.463 |
|
BUCIM
|
6,17 | 6,16 | 6,17 | -1,59% | 6,16 | 6,33 | 6,23 | 32.064.940 | 5.146.438 |
|
BULGS
|
44,20 | 44,18 | 44,20 | -4,33% | 44,16 | 46,92 | 45,07 | 234.939.597 | 5.212.297 |
|
BURCE
|
51,75 | 51,70 | 51,80 | -1,43% | 50,75 | 53,00 | 52,05 | 173.838.202 | 3.339.911 |
|
BVSAN
|
138,70 | 138,70 | 138,90 | 2,44% | 133,30 | 146,00 | 139,43 | 544.099.190 | 3.902.192 |
|
CANTE
|
1,72 | 1,71 | 1,72 | -1,15% | 1,71 | 1,77 | 1,74 | 1.073.115.603 | 618.300.575 |
|
CATES
|
38,66 | 38,64 | 38,66 | -3,11% | 38,56 | 40,20 | 39,19 | 55.586.497 | 1.418.537 |
|
CCOLA
|
83,45 | 83,45 | 83,60 | -2,40% | 81,85 | 85,35 | 83,48 | 752.694.970 | 9.016.517 |
|
CELHA
|
12,62 | 12,62 | 12,63 | -1,56% | 12,62 | 13,50 | 13,02 | 125.635.808 | 9.649.483 |
|
CEMAS
|
4,99 | 4,99 | 5,02 | 0,60% | 4,96 | 5,18 | 5,05 | 143.072.792 | 28.329.291 |
|
CEMTS
|
11,02 | 11,02 | 11,08 | -3,25% | 11,01 | 11,51 | 11,21 | 40.252.502 | 3.592.173 |
|
CEMZY
|
13,45 | 13,36 | 13,45 | 0,37% | 13,03 | 13,52 | 13,25 | 338.157.345 | 25.513.699 |
|
CEOEM
|
24,52 | 24,52 | 24,56 | -3,16% | 23,74 | 25,88 | 24,88 | 132.027.873 | 5.306.381 |
|
CGCAM
|
42,50 | 42,50 | 42,66 | -6,51% | 42,44 | 46,00 | 44,17 | 211.698.720 | 4.792.354 |
|
CIMSA
|
54,65 | 54,65 | 54,80 | -1,35% | 54,60 | 56,00 | 55,13 | 210.891.606 | 3.825.715 |
|
CLEBI
|
1.732,00 | 1.732,00 | 1.734,00 | -1,42% | 1.724,00 | 1.772,00 | 1.741,56 | 86.114.647 | 49.447 |
|
CMBTN
|
1.695,00 | 1.694,00 | 1.695,00 | -1,05% | 1.687,00 | 1.728,00 | 1.703,55 | 25.413.516 | 14.918 |
|
CONSE
|
3,27 | 3,26 | 3,27 | -2,10% | 3,26 | 3,46 | 3,38 | 79.725.212 | 23.576.188 |
|
CRFSA
|
142,20 | 142,00 | 142,20 | -4,31% | 139,60 | 150,30 | 145,05 | 80.640.477 | 555.933 |
|
CVKMD
|
40,70 | 40,68 | 40,70 | 5,28% | 38,80 | 40,94 | 40,13 | 1.490.901.251 | 37.154.163 |
|
CWENE
|
38,34 | 38,34 | 38,36 | -4,63% | 38,34 | 41,30 | 39,27 | 994.012.512 | 25.313.421 |
|
DAGI
|
6,54 | 6,53 | 6,54 | 1,24% | 6,42 | 6,68 | 6,56 | 40.527.662 | 6.178.536 |
|
DAPGM
|
9,97 | 9,97 | 10,00 | -4,41% | 9,97 | 10,51 | 10,20 | 420.918.057 | 41.271.600 |
|
DARDL
|
2,30 | 2,30 | 2,31 | -3,36% | 2,29 | 2,42 | 2,33 | 86.573.007 | 37.199.311 |
|
DCTTR
|
12,85 | 12,84 | 12,85 | 0,63% | 12,55 | 13,00 | 12,81 | 109.641.551 | 8.558.242 |
|
DENGE
|
2,52 | 2,52 | 2,53 | -2,70% | 2,52 | 2,65 | 2,59 | 43.051.830 | 16.651.892 |
|
DERHL
|
14,60 | 14,57 | 14,60 | -1,35% | 14,45 | 14,91 | 14,68 | 74.084.833 | 5.046.337 |
|
DESA
|
12,93 | 12,92 | 12,93 | -3,29% | 12,85 | 13,48 | 13,09 | 24.042.130 | 1.836.722 |
|
DESPC
|
43,30 | 43,28 | 43,30 | -3,91% | 43,22 | 45,74 | 44,50 | 19.571.818 | 439.809 |
|
DEVA
|
68,10 | 68,10 | 68,25 | -1,30% | 67,00 | 69,45 | 67,91 | 69.122.999 | 1.017.929 |
|
DGATE
|
107,50 | 106,00 | 107,50 | -5,70% | 105,20 | 116,40 | 111,49 | 100.025.583 | 897.165 |
|
DGNMO
|
9,86 | 9,84 | 9,86 | 2,82% | 9,54 | 9,98 | 9,81 | 38.574.918 | 3.930.532 |
|
DITAS
|
37,80 | 37,80 | 38,00 | -9,48% | 37,60 | 44,30 | 39,77 | 348.179.532 | 8.754.279 |
|
DMRGD
|
8,61 | 8,61 | 8,62 | 5,00% | 8,26 | 8,66 | 8,49 | 589.860.197 | 69.495.455 |
|
DMSAS
|
8,96 | 8,96 | 8,97 | -1,86% | 8,96 | 9,18 | 9,08 | 15.263.785 | 1.680.956 |
|
DNISI
|
21,02 | 21,02 | 21,14 | -4,97% | 21,02 | 22,46 | 21,76 | 56.895.570 | 2.614.996 |
|
DOAS
|
181,90 | 181,90 | 182,00 | -1,41% | 181,30 | 186,50 | 182,78 | 231.824.269 | 1.268.317 |
|
DOCO
|
9.657,50 | 9.657,50 | 9.660,00 | 0,44% | 9.575,00 | 9.740,00 | 9.646,17 | 58.639.065 | 6.079 |
|
DOFER
|
35,28 | 35,28 | 35,34 | -0,23% | 35,10 | 36,04 | 35,44 | 92.644.819 | 2.613.894 |
|
DOFRB
|
145,50 | 145,50 | 145,60 | -2,35% | 137,50 | 158,50 | 147,93 | 4.869.642.405 | 32.918.638 |
|
DOHOL
|
24,52 | 24,50 | 24,52 | 1,07% | 24,32 | 25,24 | 24,89 | 395.290.539 | 15.881.373 |
|
DOKTA
|
26,92 | 26,92 | 27,00 | -8,56% | 26,92 | 29,92 | 27,61 | 62.760.261 | 2.272.806 |
|
DSTKF
|
2.181,00 | - | 2.181,00 | -9,99% | 2.181,00 | 2.399,00 | 2.277,05 | 243.199.602 | 107.055 |
|
DUNYH
|
121,00 | 121,00 | 121,20 | -1,06% | 118,00 | 128,00 | 122,65 | 262.796.483 | 2.142.673 |
|
DURDO
|
4,88 | 4,86 | 4,88 | -1,61% | 4,75 | 4,99 | 4,84 | 15.424.218 | 3.186.369 |
|
DURKN
|
20,94 | - | 20,94 | -9,97% | 20,94 | 23,54 | 21,99 | 132.243.424 | 6.012.782 |
|
DYOBY
|
16,64 | 16,60 | 16,64 | -4,75% | 16,54 | 17,58 | 16,97 | 135.176.834 | 7.968.052 |
|
DZGYO
|
7,88 | 7,87 | 7,88 | -3,08% | 7,87 | 8,18 | 8,03 | 20.216.778 | 2.518.179 |
|
EBEBK
|
77,00 | 76,95 | 77,00 | 1,38% | 74,25 | 77,00 | 75,25 | 44.617.554 | 592.944 |
|
ECILC
|
83,90 | 83,85 | 83,90 | -2,16% | 83,70 | 87,25 | 85,27 | 526.380.333 | 6.173.125 |
|
ECOGR
|
37,86 | 37,84 | 37,86 | 0,16% | 37,10 | 39,98 | 38,28 | 791.573.681 | 20.679.560 |
|
ECZYT
|
373,75 | 373,50 | 373,75 | 0,20% | 369,00 | 383,00 | 374,13 | 116.209.686 | 310.615 |
|
EDATA
|
21,12 | 21,12 | 21,18 | -6,88% | 20,90 | 24,38 | 22,28 | 333.684.879 | 14.980.388 |
|
EDIP
|
38,88 | 38,88 | 38,90 | 0,31% | 38,34 | 39,34 | 38,67 | 33.230.346 | 859.377 |
|
EFOR
|
12,70 | 12,70 | 12,71 | -0,94% | 12,44 | 13,50 | 13,06 | 2.172.684.221 | 166.416.057 |
|
EGEEN
|
6.000,00 | 6.000,00 | 6.005,00 | -2,52% | 6.000,00 | 6.235,00 | 6.068,10 | 84.649.978 | 13.950 |
|
EGEGY
|
31,50 | 31,48 | 31,50 | -2,17% | 31,26 | 32,50 | 31,64 | 102.728.800 | 3.246.940 |
|
EGEPO
|
18,91 | 18,80 | 18,91 | -0,37% | 18,52 | 19,20 | 18,87 | 55.197.206 | 2.924.477 |
|
EGGUB
|
121,80 | 121,80 | 121,90 | -4,84% | 121,40 | 128,40 | 124,61 | 170.772.667 | 1.370.426 |
|
EGPRO
|
42,10 | 42,10 | 42,20 | -2,09% | 41,84 | 46,68 | 43,97 | 169.531.791 | 3.855.476 |
|
EKGYO
|
20,02 | 20,02 | 20,04 | -3,00% | 20,02 | 20,90 | 20,40 | 1.943.555.195 | 95.261.375 |
|
EKOS
|
8,08 | 8,07 | 8,08 | -0,25% | 7,87 | 8,88 | 8,32 | 537.545.139 | 64.646.750 |
|
EKSUN
|
6,26 | 6,26 | 6,30 | -6,85% | 6,26 | 6,75 | 6,45 | 42.873.562 | 6.642.494 |
|
ELITE
|
38,40 | 38,40 | 38,46 | -0,62% | 37,16 | 40,56 | 38,34 | 155.073.625 | 4.045.185 |
|
EMKEL
|
23,44 | 23,44 | 23,46 | 0,43% | 22,80 | 24,08 | 23,64 | 294.173.691 | 12.445.966 |
|
ENDAE
|
18,25 | 18,20 | 18,25 | 0,72% | 17,81 | 19,72 | 18,80 | 465.137.831 | 24.742.379 |
|
ENERY
|
8,76 | 8,76 | 8,77 | -2,45% | 8,68 | 9,04 | 8,86 | 225.171.498 | 25.404.081 |
|
ENJSA
|
117,60 | 117,50 | 117,60 | 0,09% | 117,20 | 119,60 | 118,41 | 266.206.196 | 2.248.248 |
|
ENKAI
|
102,00 | 101,90 | 102,00 | 0,89% | 101,40 | 104,50 | 102,81 | 1.417.721.609 | 13.789.979 |
|
ENSRI
|
9,71 | 9,71 | 9,72 | -3,09% | 9,65 | 10,18 | 9,87 | 672.660.669 | 68.189.395 |
|
ENTRA
|
11,05 | 11,05 | 11,06 | -5,72% | 11,01 | 11,83 | 11,34 | 187.003.312 | 16.495.193 |
|
EPLAS
|
6,14 | 6,13 | 6,14 | -3,91% | 6,12 | 6,51 | 6,28 | 44.716.713 | 7.117.184 |
|
ERCB
|
60,55 | 60,55 | 60,65 | -3,51% | 60,05 | 65,60 | 63,46 | 178.041.356 | 2.805.498 |
|
EREGL
|
40,50 | 40,50 | 40,54 | 1,05% | 39,44 | 40,90 | 40,28 | 7.404.954.807 | 183.857.127 |
|
ESCAR
|
52,45 | 52,40 | 52,45 | 0,19% | 50,85 | 54,55 | 52,81 | 344.926.577 | 6.531.587 |
|
ESCOM
|
5,33 | 5,33 | 5,34 | -2,74% | 5,30 | 5,58 | 5,44 | 177.475.921 | 32.628.741 |
|
ESEN
|
3,99 | 3,99 | 4,00 | -4,55% | 3,98 | 4,27 | 4,12 | 1.090.333.334 | 264.432.824 |
|
ETILR
|
6,06 | 6,06 | 6,07 | -1,94% | 6,04 | 6,79 | 6,43 | 330.311.522 | 51.350.485 |
|
EUPWR
|
59,60 | 59,60 | 59,75 | 1,36% | 58,35 | 60,95 | 59,78 | 1.256.950.030 | 21.027.426 |
|
EUREN
|
5,06 | 5,06 | 5,07 | 1,20% | 4,99 | 5,26 | 5,13 | 822.622.400 | 160.490.506 |
|
EYGYO
|
2,93 | 2,93 | 2,94 | -4,56% | 2,93 | 3,09 | 2,98 | 91.459.445 | 30.740.922 |
|
FENER
|
3,23 | 3,22 | 3,23 | -3,58% | 3,22 | 3,38 | 3,28 | 440.318.805 | 134.099.703 |
|
FMIZP
|
317,25 | 312,00 | 317,25 | -0,86% | 312,00 | 325,00 | 315,69 | 28.850.694 | 91.389 |
|
FONET
|
5,27 | 5,27 | 5,29 | -5,89% | 5,26 | 5,70 | 5,46 | 267.612.741 | 49.006.018 |
|
FORMT
|
2,66 | 2,65 | 2,66 | -0,37% | 2,61 | 2,69 | 2,66 | 103.543.119 | 38.997.512 |
|
FORTE
|
90,75 | 90,75 | 90,95 | -3,46% | 90,65 | 94,65 | 92,02 | 143.599.731 | 1.560.507 |
|
FRIGO
|
3,26 | 3,25 | 3,26 | -1,81% | 3,22 | 3,40 | 3,31 | 133.259.902 | 40.206.332 |
|
FRMPL
|
34,98 | 34,98 | 35,00 | -2,18% | 34,82 | 36,26 | 35,60 | 100.509.100 | 2.823.563 |
|
FROTO
|
93,45 | 93,40 | 93,45 | -0,69% | 91,05 | 94,30 | 92,62 | 2.909.361.860 | 31.411.999 |
|
FZLGY
|
15,28 | 15,27 | 15,28 | -2,61% | 14,95 | 15,95 | 15,34 | 269.722.588 | 17.587.208 |
|
GARAN
|
131,50 | 131,50 | 131,60 | -1,42% | 130,70 | 134,60 | 132,44 | 3.808.973.876 | 28.761.121 |
|
GARFA
|
32,50 | 32,40 | 32,50 | 6,21% | 30,20 | 33,42 | 32,11 | 168.147.001 | 5.236.941 |
|
GEDIK
|
5,78 | 5,77 | 5,78 | -4,15% | 5,78 | 6,14 | 5,90 | 46.052.698 | 7.803.825 |
|
GEDZA
|
29,66 | 29,66 | 29,72 | -5,66% | 29,60 | 31,58 | 30,46 | 24.701.030 | 810.822 |
|
GENIL
|
8,97 | 8,97 | 8,98 | -4,98% | 8,82 | 9,66 | 9,07 | 1.268.925.039 | 139.946.546 |
|
GENTS
|
8,41 | 8,38 | 8,41 | -5,29% | 8,29 | 8,93 | 8,61 | 123.730.156 | 14.368.832 |
|
GEREL
|
42,00 | 41,98 | 42,00 | 2,34% | 41,10 | 43,06 | 42,08 | 501.984.083 | 11.928.383 |
|
GESAN
|
60,70 | 60,70 | 60,75 | -1,06% | 59,50 | 63,20 | 61,06 | 1.058.419.345 | 17.333.554 |
|
GIPTA
|
81,65 | 81,65 | 81,70 | -2,10% | 78,70 | 85,30 | 81,66 | 206.867.766 | 2.533.149 |
|
GLCVY
|
61,25 | 61,25 | 61,30 | -0,33% | 60,65 | 63,15 | 61,67 | 110.691.206 | 1.794.776 |
|
GLRMK
|
192,00 | 192,00 | 192,10 | -6,34% | 192,00 | 206,90 | 197,38 | 1.921.470.245 | 9.735.039 |
|
GLRYH
|
3,96 | 3,95 | 3,96 | -2,46% | 3,90 | 4,10 | 3,99 | 125.738.012 | 31.484.958 |
|
GLYHO
|
14,03 | 14,03 | 14,07 | -3,90% | 13,94 | 14,70 | 14,18 | 199.172.362 | 14.043.996 |
|
GMTAS
|
40,30 | 40,30 | 40,34 | -2,66% | 40,02 | 43,80 | 41,79 | 318.707.113 | 7.625.850 |
|
GOKNR
|
22,52 | 22,52 | 22,54 | -4,17% | 22,52 | 23,68 | 22,79 | 205.453.574 | 9.013.660 |
|
GOLTS
|
369,75 | 368,75 | 369,75 | -0,40% | 365,00 | 375,00 | 370,44 | 56.866.174 | 153.512 |
|
GOODY
|
16,58 | 16,58 | 16,59 | -2,47% | 16,52 | 17,13 | 16,74 | 43.729.429 | 2.612.964 |
|
GOZDE
|
20,64 | 20,64 | 20,72 | -3,46% | 20,62 | 21,80 | 21,27 | 72.195.348 | 3.395.036 |
|
GRSEL
|
310,25 | 310,00 | 310,25 | -2,67% | 310,00 | 322,25 | 315,45 | 179.157.470 | 567.951 |
|
GRTHO
|
239,80 | 239,80 | 240,30 | -0,66% | 239,50 | 244,80 | 241,69 | 187.207.490 | 774.582 |
|
GSDHO
|
5,40 | 5,40 | 5,42 | -3,57% | 5,34 | 5,65 | 5,49 | 110.327.997 | 20.092.234 |
|
GSRAY
|
1,13 | 1,13 | 1,14 | -1,74% | 1,13 | 1,17 | 1,15 | 256.149.253 | 223.555.995 |
|
GUBRF
|
590,50 | 590,50 | 591,00 | -1,42% | 582,50 | 606,50 | 591,40 | 896.784.052 | 1.516.378 |
|
GUNDG
|
898,00 | 894,00 | 898,00 | 1,24% | 870,50 | 903,00 | 889,26 | 132.489.685 | 148.989 |
|
GWIND
|
28,72 | 28,72 | 28,74 | -1,91% | 28,66 | 29,48 | 28,92 | 273.537.065 | 9.457.180 |
|
GZNMI
|
68,00 | 68,00 | 68,30 | -6,79% | 68,00 | 73,60 | 70,59 | 169.224.100 | 2.397.224 |
|
HALKB
|
39,50 | 39,50 | 39,52 | -3,09% | 39,22 | 42,18 | 40,42 | 3.062.349.002 | 75.765.360 |
|
HATEK
|
16,00 | 16,00 | 16,09 | -2,14% | 15,92 | 16,63 | 16,28 | 50.554.420 | 3.104.859 |
|
HATSN
|
47,46 | 47,42 | 47,46 | -4,31% | 46,96 | 50,15 | 48,32 | 138.742.789 | 2.871.508 |
|
HDFGS
|
3,11 | 3,11 | 3,12 | 0,65% | 3,09 | 3,21 | 3,14 | 276.685.936 | 88.001.420 |
|
HEDEF
|
145,00 | 141,10 | 145,00 | 2,11% | 135,10 | 145,00 | 138,95 | 251.711.509 | 1.811.586 |
|
HEKTS
|
4,58 | 4,57 | 4,58 | -5,18% | 4,45 | 5,13 | 4,83 | 6.739.418.996 | 1.394.204.056 |
|
HKTM
|
13,60 | 13,59 | 13,60 | -4,63% | 13,60 | 14,72 | 14,18 | 74.606.100 | 5.262.435 |
|
HLGYO
|
5,95 | 5,94 | 5,95 | 0,34% | 5,91 | 5,98 | 5,94 | 95.940.755 | 16.149.198 |
|
HOROZ
|
82,20 | 82,15 | 82,20 | -5,73% | 81,75 | 88,70 | 84,97 | 398.063.769 | 4.684.811 |
|
HRKET
|
72,10 | 72,05 | 72,10 | -6,12% | 71,80 | 78,00 | 74,32 | 207.990.383 | 2.798.741 |
|
HTTBT
|
41,24 | 41,24 | 41,32 | -5,20% | 41,14 | 43,66 | 42,22 | 34.550.073 | 818.305 |
|
HUNER
|
3,76 | 3,76 | - | 9,94% | 3,44 | 3,76 | 3,64 | 544.573.741 | 149.695.278 |
|
HURGZ
|
9,56 | 9,56 | 9,58 | 3,35% | 9,12 | 9,98 | 9,54 | 457.883.199 | 48.015.449 |
|
ICBCT
|
16,69 | 16,69 | 16,70 | 1,09% | 16,26 | 17,31 | 16,76 | 52.916.849 | 3.156.756 |
|
ICUGS
|
6,08 | 6,07 | 6,08 | 0,33% | 5,81 | 6,25 | 6,04 | 47.079.584 | 7.800.298 |
|
IEYHO
|
101,80 | 101,70 | 101,80 | -1,17% | 101,00 | 104,50 | 102,35 | 662.732.095 | 6.475.259 |
|
IHAAS
|
82,85 | 82,80 | 82,85 | 3,69% | 79,65 | 83,90 | 82,19 | 224.957.572 | 2.737.150 |
|
IHGZT
|
1,52 | 1,52 | 1,53 | -0,65% | 1,51 | 1,56 | 1,54 | 74.241.568 | 48.377.921 |
|
IHLAS
|
2,11 | 2,11 | 2,12 | -4,52% | 2,11 | 2,25 | 2,16 | 108.901.871 | 50.349.477 |
|
IHLGM
|
2,18 | 2,17 | 2,18 | -5,63% | 2,17 | 2,34 | 2,23 | 73.874.820 | 33.140.282 |
|
IHYAY
|
1,79 | 1,79 | 1,80 | -3,24% | 1,79 | 1,87 | 1,83 | 16.278.318 | 8.918.435 |
|
IMASM
|
3,51 | 3,50 | 3,51 | -1,96% | 3,50 | 3,61 | 3,53 | 81.551.755 | 23.082.566 |
|
INDES
|
11,23 | 11,22 | 11,23 | 0,09% | 11,14 | 11,40 | 11,25 | 106.675.911 | 9.482.663 |
|
INFO
|
3,82 | 3,82 | 3,83 | -3,78% | 3,82 | 4,03 | 3,89 | 142.334.337 | 36.613.225 |
|
INGRM
|
499,75 | 499,75 | 502,00 | -2,39% | 480,50 | 509,50 | 502,03 | 35.892.384 | 71.495 |
|
INTEM
|
301,50 | 301,25 | 301,50 | 0,50% | 295,00 | 324,50 | 310,11 | 187.834.468 | 605.696 |
|
INVEO
|
7,96 | 7,96 | 7,98 | -1,00% | 7,95 | 8,29 | 8,14 | 54.299.017 | 6.670.402 |
|
INVES
|
592,50 | 592,00 | 592,50 | 2,16% | 576,50 | 595,00 | 586,12 | 90.757.963 | 154.846 |
|
ISCTR
|
14,11 | 14,11 | 14,12 | -1,12% | 13,99 | 14,40 | 14,21 | 5.221.576.435 | 367.364.825 |
|
ISDMR
|
57,75 | 57,70 | 57,75 | 0,17% | 57,20 | 58,85 | 57,95 | 187.922.734 | 3.242.904 |
|
ISFIN
|
20,46 | 20,32 | 20,46 | -0,87% | 19,78 | 20,66 | 20,13 | 167.849.471 | 8.339.329 |
|
ISGSY
|
116,90 | 116,90 | 117,00 | -1,02% | 116,90 | 119,30 | 117,85 | 94.465.718 | 801.559 |
|
ISGYO
|
19,89 | 19,89 | 19,90 | 1,64% | 19,46 | 20,14 | 19,89 | 69.476.751 | 3.493.504 |
|
ISKPL
|
21,92 | 21,90 | 21,92 | 0,55% | 20,98 | 22,04 | 21,72 | 827.344.360 | 38.086.815 |
|
ISMEN
|
40,58 | 40,58 | 40,60 | -1,89% | 40,58 | 41,56 | 40,87 | 348.681.365 | 8.531.829 |
|
IZENR
|
11,22 | 11,20 | 11,22 | 0,45% | 11,01 | 11,30 | 11,12 | 1.262.592.044 | 113.556.503 |
|
IZFAS
|
62,15 | 61,85 | 62,15 | -0,40% | 60,95 | 63,05 | 61,87 | 231.089.108 | 3.734.988 |
|
IZMDC
|
7,97 | 7,97 | 7,98 | -2,80% | 7,92 | 8,28 | 8,09 | 68.871.077 | 8.513.821 |
|
JANTS
|
17,80 | 17,80 | 17,82 | 0,00% | 17,70 | 18,20 | 17,92 | 68.779.902 | 3.838.531 |
|
KAPLM
|
603,00 | 603,00 | 605,00 | -2,82% | 594,50 | 637,50 | 607,83 | 72.748.851 | 119.686 |
|
KAREL
|
12,70 | 12,69 | 12,70 | -0,78% | 12,70 | 13,33 | 13,01 | 400.948.979 | 30.819.775 |
|
KARSN
|
14,65 | 14,64 | 14,65 | 5,40% | 13,81 | 15,15 | 14,40 | 1.830.153.712 | 127.129.164 |
|
KARTN
|
116,80 | 116,60 | 116,80 | -1,85% | 115,00 | 125,20 | 119,03 | 89.359.885 | 750.761 |
|
KATMR
|
2,95 | 2,95 | 2,96 | -8,95% | 2,95 | 3,26 | 3,07 | 654.915.567 | 213.231.895 |
|
KAYSE
|
4,76 | 4,76 | 4,78 | -3,64% | 4,76 | 5,00 | 4,86 | 74.351.134 | 15.301.710 |
|
KBORU
|
25,74 | 25,74 | 25,78 | -2,28% | 25,58 | 26,78 | 26,06 | 189.683.579 | 7.279.046 |
|
KCAER
|
13,10 | 13,10 | 13,11 | -4,10% | 13,06 | 13,77 | 13,38 | 398.672.318 | 29.801.821 |
|
KCHOL
|
204,40 | 204,30 | 204,40 | 0,39% | 201,40 | 205,70 | 203,55 | 3.149.680.396 | 15.473.875 |
|
KFEIN
|
9,18 | 9,16 | 9,18 | -1,40% | 9,14 | 9,36 | 9,22 | 41.379.965 | 4.487.490 |
|
KGYO
|
12,43 | 12,42 | 12,43 | -3,87% | 12,35 | 13,30 | 12,60 | 287.402.788 | 22.807.320 |
|
KIMMR
|
16,94 | 16,93 | 16,94 | -3,70% | 16,92 | 17,71 | 17,16 | 28.618.806 | 1.667.617 |
|
KLGYO
|
5,09 | 5,08 | 5,09 | -4,14% | 5,00 | 5,36 | 5,16 | 119.913.770 | 23.263.672 |
|
KLKIM
|
32,30 | 32,30 | 32,32 | -3,18% | 32,20 | 33,60 | 32,79 | 115.623.575 | 3.526.161 |
|
KLMSN
|
34,80 | 34,76 | 34,80 | -2,68% | 34,02 | 36,96 | 35,53 | 83.945.062 | 2.362.759 |
|
KLRHO
|
106,30 | 106,30 | 106,70 | -3,28% | 105,10 | 115,10 | 110,61 | 1.062.786.249 | 9.608.747 |
|
KLSER
|
28,62 | 28,62 | 28,64 | -3,18% | 28,56 | 29,64 | 29,02 | 67.500.108 | 2.326.111 |
|
KLSYN
|
11,33 | 11,32 | 11,35 | 0,18% | 11,09 | 11,50 | 11,27 | 133.709.111 | 11.867.415 |
|
KLYPV
|
61,10 | 61,10 | 61,15 | -3,48% | 61,10 | 64,35 | 62,58 | 235.755.089 | 3.767.425 |
|
KMPUR
|
21,34 | 21,34 | 21,44 | -1,57% | 20,12 | 22,28 | 21,51 | 95.242.365 | 4.427.322 |
|
KNFRT
|
12,52 | 12,51 | 12,52 | 0,32% | 12,30 | 12,62 | 12,45 | 43.448.842 | 3.490.072 |
|
KOCMT
|
2,63 | 2,63 | 2,64 | -3,31% | 2,63 | 2,75 | 2,67 | 78.713.457 | 29.482.690 |
|
KONKA
|
14,97 | 14,97 | 15,18 | -6,44% | 14,97 | 16,14 | 15,50 | 96.738.773 | 6.240.901 |
|
KONTR
|
9,32 | 9,32 | 9,33 | -6,99% | 9,16 | 10,14 | 9,55 | 1.211.006.399 | 126.820.175 |
|
KONYA
|
4.062,50 | 4.062,50 | 4.065,00 | -2,23% | 4.055,00 | 4.197,50 | 4.110,56 | 37.352.660 | 9.087 |
|
KOPOL
|
6,30 | 6,30 | 6,32 | -3,08% | 6,29 | 6,89 | 6,61 | 244.480.850 | 37.014.386 |
|
KORDS
|
86,90 | 86,90 | - | 10,00% | 78,20 | 86,90 | 83,79 | 807.144.512 | 9.633.500 |
|
KOTON
|
15,43 | 15,43 | 15,44 | -2,03% | 15,28 | 15,89 | 15,53 | 70.247.324 | 4.524.162 |
|
KRDMD
|
42,76 | 42,74 | 42,76 | -4,81% | 40,70 | 45,60 | 42,66 | 4.172.550.243 | 97.818.795 |
|
KRGYO
|
2,81 | 2,81 | 2,82 | -2,77% | 2,80 | 2,92 | 2,85 | 22.481.235 | 7.878.127 |
|
KRONT
|
18,15 | - | 18,15 | -9,97% | 18,15 | 20,14 | 18,62 | 108.792.852 | 5.842.648 |
|
KRPLS
|
8,83 | 8,83 | 8,85 | -8,31% | 8,81 | 9,73 | 9,19 | 46.814.894 | 5.095.935 |
|
KRSTL
|
11,02 | 11,02 | 11,03 | -3,84% | 10,94 | 11,58 | 11,26 | 212.765.896 | 18.898.379 |
|
KRVGD
|
3,30 | 3,27 | 3,30 | -2,94% | 3,25 | 3,45 | 3,31 | 70.548.645 | 21.317.427 |
|
KTLEV
|
125,00 | 124,90 | 125,00 | 3,05% | 120,00 | 126,20 | 122,50 | 4.244.520.179 | 35.455.629 |
|
KTSKR
|
125,50 | 125,50 | 125,60 | -4,20% | 123,30 | 140,50 | 131,58 | 432.390.694 | 3.286.241 |
|
KUTPO
|
93,80 | 93,80 | 93,95 | -4,04% | 93,20 | 99,15 | 95,18 | 53.762.968 | 564.834 |
|
KUYAS
|
91,15 | 91,15 | 91,20 | 0,11% | 87,05 | 92,45 | 89,11 | 911.174.198 | 10.225.568 |
|
KZBGY
|
3,30 | 3,30 | 3,31 | 0,61% | 3,21 | 3,38 | 3,28 | 235.597.013 | 71.835.307 |
|
KZGYO
|
26,36 | 26,36 | 26,40 | 1,38% | 25,58 | 28,60 | 26,93 | 190.102.176 | 7.058.698 |
|
LIDER
|
122,40 | 122,30 | 122,40 | 0,66% | 119,50 | 124,40 | 122,41 | 168.694.294 | 1.378.112 |
|
LIDFA
|
3,43 | 3,43 | 3,44 | 0,59% | 3,41 | 3,51 | 3,44 | 28.040.296 | 8.155.422 |
|
LILAK
|
34,40 | 34,40 | 34,50 | -2,16% | 34,40 | 35,70 | 34,91 | 134.673.925 | 3.858.208 |
|
LINK
|
6,13 | 6,12 | 6,13 | -6,41% | 6,10 | 6,62 | 6,25 | 292.145.740 | 46.734.242 |
|
LKMNH
|
15,82 | 15,82 | 15,89 | 0,76% | 15,63 | 16,15 | 15,85 | 52.427.949 | 3.307.179 |
|
LMKDC
|
37,46 | 37,42 | 37,46 | -0,74% | 36,50 | 37,94 | 37,48 | 196.655.394 | 5.247.114 |
|
LOGO
|
157,00 | 157,00 | 157,20 | -4,27% | 157,00 | 165,70 | 160,69 | 132.717.778 | 825.923 |
|
LRSHO
|
3,85 | 3,84 | 3,85 | 0,00% | 3,80 | 3,89 | 3,85 | 72.125.532 | 18.753.683 |
|
LYDHO
|
194,00 | 194,00 | 195,40 | -0,26% | 191,50 | 197,50 | 194,60 | 117.451.956 | 603.565 |
|
LYDYE
|
16.002,50 | 16.002,50 | 16.082,50 | 1,15% | 15.690,00 | 16.467,50 | 16.045,34 | 39.343.170 | 2.452 |
|
MAALT
|
1.018,00 | 1.018,00 | 1.019,00 | -4,14% | 1.018,00 | 1.075,00 | 1.042,63 | 71.733.627 | 68.801 |
|
MACKO
|
44,12 | 44,10 | 44,12 | 0,73% | 43,60 | 44,46 | 44,11 | 63.723.748 | 1.444.631 |
|
MAGEN
|
68,25 | 68,00 | 68,25 | 1,26% | 66,00 | 68,30 | 66,77 | 651.253.348 | 9.754.301 |
|
MAKIM
|
16,94 | 16,94 | 17,00 | -0,70% | 16,88 | 17,47 | 17,09 | 16.131.611 | 943.700 |
|
MAKTK
|
13,75 | 13,74 | 13,75 | -2,27% | 13,68 | 14,27 | 13,93 | 86.311.809 | 6.196.755 |
|
MANAS
|
27,12 | 27,10 | 27,12 | -3,56% | 27,00 | 28,20 | 27,35 | 868.878.376 | 31.765.146 |
|
MARBL
|
13,46 | 13,44 | 13,46 | -0,96% | 13,25 | 13,78 | 13,52 | 41.243.906 | 3.050.118 |
|
MARKA
|
51,40 | 51,35 | 51,40 | -3,20% | 51,35 | 53,60 | 52,37 | 36.683.222 | 700.421 |
|
MARMR
|
2,80 | 2,80 | 2,81 | -2,78% | 2,80 | 2,91 | 2,84 | 315.937.384 | 111.363.774 |
|
MARTI
|
2,24 | 2,24 | 2,25 | -2,18% | 2,21 | 2,32 | 2,26 | 213.978.435 | 94.504.962 |
|
MAVI
|
43,76 | 43,74 | 43,76 | -0,18% | 43,26 | 44,50 | 43,72 | 223.587.521 | 5.113.991 |
|
MEDTR
|
30,58 | 30,58 | 30,80 | -1,92% | 30,40 | 31,70 | 30,75 | 33.539.137 | 1.090.557 |
|
MEGMT
|
86,15 | 86,10 | 86,15 | -2,27% | 85,70 | 89,30 | 87,43 | 608.645.564 | 6.961.308 |
|
MEKAG
|
4,03 | 4,03 | 4,04 | -1,95% | 4,02 | 4,15 | 4,08 | 73.406.391 | 17.998.228 |
|
MERCN
|
22,00 | 22,00 | 22,04 | -4,18% | 22,00 | 23,66 | 22,81 | 173.171.471 | 7.590.539 |
|
MERIT
|
16,62 | 16,60 | 16,62 | -1,71% | 16,52 | 17,32 | 16,87 | 69.489.920 | 4.118.813 |
|
MERKO
|
2,09 | 2,09 | 2,10 | -1,88% | 2,07 | 2,18 | 2,12 | 178.092.729 | 83.969.255 |
|
METRO
|
7,03 | 7,03 | 7,07 | -1,82% | 7,01 | 7,24 | 7,13 | 91.302.313 | 12.808.569 |
|
MEYSU
|
19,63 | 19,62 | 19,63 | -4,89% | 19,50 | 20,94 | 20,19 | 603.207.314 | 29.874.039 |
|
MGROS
|
700,00 | 699,50 | 700,00 | 3,86% | 677,00 | 714,00 | 698,56 | 2.952.441.823 | 4.226.497 |
|
MHRGY
|
4,12 | 4,10 | 4,15 | -4,63% | 4,06 | 4,30 | 4,15 | 36.965.165 | 8.916.467 |
|
MIATK
|
45,40 | 45,38 | 45,40 | -2,99% | 45,28 | 48,18 | 46,61 | 1.685.487.679 | 36.160.930 |
|
MNDRS
|
12,33 | 12,32 | 12,33 | -3,75% | 12,33 | 12,88 | 12,53 | 87.040.375 | 6.949.594 |
|
MNDTR
|
6,08 | 6,07 | 6,08 | -3,49% | 6,05 | 6,36 | 6,21 | 17.255.543 | 2.779.588 |
|
MOBTL
|
14,14 | 14,14 | 14,18 | 2,76% | 13,25 | 14,33 | 13,75 | 208.289.289 | 15.146.193 |
|
MOGAN
|
15,41 | 15,40 | 15,41 | 0,72% | 14,97 | 16,05 | 15,46 | 474.822.720 | 30.716.658 |
|
MOPAS
|
39,60 | 39,58 | 39,60 | -2,32% | 39,34 | 40,86 | 39,85 | 122.205.666 | 3.067.021 |
|
MPARK
|
490,50 | 490,50 | 491,50 | -0,91% | 488,75 | 514,00 | 499,29 | 487.987.652 | 977.361 |
|
MRGYO
|
1,84 | 1,84 | 1,85 | -6,12% | 1,83 | 1,98 | 1,89 | 244.267.975 | 129.348.600 |
|
MRSHL
|
1.545,00 | 1.545,00 | 1.553,00 | -2,52% | 1.544,00 | 1.594,00 | 1.560,42 | 24.278.506 | 15.559 |
|
MSGYO
|
6,15 | 6,15 | 6,17 | -4,06% | 6,12 | 6,50 | 6,29 | 25.159.606 | 4.000.903 |
|
MTRKS
|
24,10 | 24,08 | 24,10 | -1,31% | 23,92 | 24,78 | 24,37 | 27.912.148 | 1.145.272 |
|
NATEN
|
7,27 | 7,26 | 7,27 | -4,22% | 7,22 | 7,68 | 7,44 | 265.731.774 | 35.695.796 |
|
NETAS
|
66,85 | 66,85 | 66,90 | -4,70% | 66,55 | 71,00 | 68,32 | 34.606.290 | 506.568 |
|
NETCD
|
156,40 | 156,40 | 156,50 | -2,62% | 156,20 | 165,50 | 160,74 | 1.594.288.952 | 9.918.662 |
|
NIBAS
|
6,90 | 6,90 | 6,98 | 2,07% | 6,60 | 7,26 | 6,99 | 99.140.426 | 14.193.897 |
|
NTGAZ
|
12,39 | 12,39 | 12,40 | -1,67% | 12,36 | 12,85 | 12,52 | 85.740.965 | 6.850.068 |
|
NTHOL
|
40,22 | 40,22 | 40,38 | -3,87% | 40,22 | 42,94 | 40,87 | 94.543.766 | 2.313.412 |
|
NUGYO
|
9,68 | 9,68 | 9,71 | -3,87% | 9,68 | 10,19 | 9,86 | 32.281.108 | 3.273.869 |
|
NUHCM
|
232,00 | 231,90 | 232,00 | -1,69% | 232,00 | 238,50 | 234,32 | 24.129.718 | 102.977 |
|
OBAMS
|
8,63 | 8,63 | 8,64 | -0,35% | 8,60 | 8,76 | 8,68 | 691.784.499 | 79.693.964 |
|
ODAS
|
7,80 | 7,80 | 7,81 | -2,50% | 7,76 | 8,19 | 7,99 | 653.624.923 | 81.799.673 |
|
ODINE
|
1.245,00 | 1.241,00 | 1.245,00 | 6,23% | 1.151,00 | 1.245,00 | 1.196,91 | 419.627.200 | 350.591 |
|
OFSYM
|
61,00 | 60,95 | 61,00 | -0,57% | 59,55 | 62,55 | 60,72 | 93.433.105 | 1.538.730 |
|
ONCSM
|
341,75 | 341,50 | 341,75 | 5,15% | 316,00 | 352,75 | 334,73 | 576.305.381 | 1.721.711 |
|
ONRYT
|
63,10 | 63,10 | 63,15 | -5,11% | 63,10 | 67,00 | 64,76 | 94.741.482 | 1.462.888 |
|
ORGE
|
95,50 | 95,40 | 95,60 | 0,32% | 93,55 | 99,30 | 96,72 | 497.293.425 | 5.141.775 |
|
OSMEN
|
7,81 | 7,81 | 7,84 | -4,41% | 7,79 | 8,27 | 8,03 | 56.297.137 | 7.013.622 |
|
OSTIM
|
2,90 | 2,90 | 2,91 | -3,01% | 2,90 | 3,02 | 2,96 | 58.635.387 | 19.811.449 |
|
OTKAR
|
372,00 | 372,00 | 372,50 | -1,85% | 371,25 | 382,50 | 375,63 | 197.426.624 | 525.583 |
|
OTTO
|
299,50 | 299,50 | 301,00 | -0,75% | 298,50 | 309,00 | 302,74 | 91.056.090 | 300.771 |
|
OYAKC
|
22,90 | 22,90 | 22,92 | -2,47% | 22,90 | 23,78 | 23,20 | 530.811.827 | 22.877.544 |
|
OYYAT
|
52,95 | 52,55 | 52,95 | -0,75% | 52,25 | 54,25 | 53,04 | 15.693.499 | 295.859 |
|
OZATD
|
799,00 | 799,00 | - | 9,98% | 799,00 | 799,00 | 799,00 | 749.378.904 | 937.896 |
|
OZGYO
|
2,22 | 2,22 | 2,23 | -6,72% | 2,20 | 2,41 | 2,31 | 29.034.799 | 12.559.951 |
|
OZKGY
|
12,98 | 12,98 | 12,99 | 1,09% | 12,81 | 13,20 | 13,02 | 139.873.949 | 10.741.030 |
|
OZSUB
|
28,70 | 28,70 | 28,96 | -0,69% | 28,16 | 29,46 | 28,81 | 85.704.185 | 2.974.638 |
|
OZYSR
|
12,74 | 12,73 | 12,74 | 0,16% | 12,54 | 13,23 | 12,80 | 30.534.054 | 2.384.947 |
|
PAGYO
|
125,00 | 124,90 | 125,00 | 1,96% | 122,60 | 127,50 | 125,83 | 40.554.273 | 322.305 |
|
PAHOL
|
1,67 | 1,66 | 1,67 | -4,02% | 1,66 | 1,76 | 1,70 | 885.174.384 | 520.577.777 |
|
PAMEL
|
86,85 | 86,85 | 87,15 | -3,18% | 86,65 | 92,20 | 89,28 | 26.792.317 | 300.106 |
|
PAPIL
|
16,26 | 16,26 | 16,28 | 0,37% | 16,00 | 16,40 | 16,16 | 160.789.135 | 9.951.540 |
|
PARSN
|
87,70 | 87,70 | 88,40 | -3,25% | 87,70 | 91,60 | 89,70 | 50.942.887 | 567.952 |
|
PASEU
|
108,90 | - | 108,90 | -10,00% | 108,90 | 122,00 | 116,95 | 1.220.598.562 | 10.437.142 |
|
PATEK
|
23,10 | 23,10 | 23,12 | -4,94% | 23,02 | 24,60 | 23,65 | 723.624.606 | 30.600.811 |
|
PCILT
|
32,30 | 32,30 | 32,42 | -1,88% | 31,50 | 33,26 | 32,23 | 62.473.633 | 1.938.490 |
|
PEKGY
|
16,84 | - | 16,84 | -9,99% | 16,84 | 19,94 | 18,04 | 5.462.590.057 | 302.813.814 |
|
PENGD
|
14,56 | 14,55 | 14,56 | -2,02% | 14,41 | 15,07 | 14,64 | 181.356.369 | 12.388.795 |
|
PENTA
|
15,36 | 15,36 | 15,38 | -2,72% | 15,35 | 16,28 | 15,79 | 84.766.873 | 5.369.712 |
|
PETKM
|
26,52 | 26,50 | 26,52 | -2,28% | 26,24 | 27,20 | 26,66 | 1.219.834.070 | 45.751.252 |
|
PETUN
|
14,46 | 14,46 | 14,56 | -2,82% | 14,46 | 15,14 | 14,79 | 36.013.712 | 2.434.310 |
|
PGSUS
|
177,00 | 177,00 | 177,10 | -1,61% | 177,00 | 181,70 | 179,26 | 1.867.153.223 | 10.415.991 |
|
PINSU
|
12,25 | 12,09 | 12,25 | 0,25% | 11,89 | 12,50 | 12,25 | 95.076.971 | 7.763.055 |
|
PKENT
|
150,70 | 150,50 | 150,70 | -2,96% | 150,20 | 156,40 | 152,47 | 38.465.629 | 252.285 |
|
PLTUR
|
25,10 | 25,10 | 25,12 | -2,56% | 24,84 | 25,92 | 25,12 | 58.132.078 | 2.314.076 |
|
PNLSN
|
47,24 | 47,24 | 47,30 | -2,76% | 47,12 | 49,14 | 47,79 | 50.748.533 | 1.061.926 |
|
PNSUT
|
17,00 | 17,00 | 17,06 | -4,97% | 16,66 | 18,15 | 17,40 | 141.582.869 | 8.134.983 |
|
POLHO
|
19,00 | 19,00 | 19,01 | -2,51% | 18,91 | 19,76 | 19,27 | 103.452.308 | 5.367.915 |
|
POLTK
|
5.310,00 | 5.305,00 | 5.317,50 | -3,54% | 5.300,00 | 5.555,00 | 5.416,67 | 40.473.368 | 7.472 |
|
PRDGS
|
8,21 | 8,21 | 8,24 | -5,63% | 8,00 | 8,86 | 8,34 | 81.827.531 | 9.814.277 |
|
PRKAB
|
44,78 | 44,78 | - | 9,97% | 40,76 | 44,78 | 43,48 | 539.982.245 | 12.419.528 |
|
PRKME
|
19,63 | 19,63 | 19,64 | -2,63% | 19,56 | 21,08 | 20,30 | 53.789.663 | 2.650.025 |
|
PSGYO
|
3,50 | 3,45 | 3,50 | -1,13% | 3,42 | 3,55 | 3,46 | 712.320.981 | 205.937.077 |
|
QUAGR
|
3,75 | 3,75 | 3,76 | -6,02% | 3,75 | 4,04 | 3,89 | 351.214.822 | 90.332.427 |
|
RALYH
|
324,00 | - | 324,00 | -10,00% | 324,00 | 373,50 | 338,79 | 558.176.461 | 1.647.539 |
|
RAYSG
|
198,10 | 198,00 | 198,10 | 0,30% | 194,80 | 200,70 | 196,80 | 37.829.621 | 192.227 |
|
REEDR
|
7,59 | 7,58 | 7,59 | -2,19% | 7,55 | 7,97 | 7,71 | 183.962.267 | 23.857.679 |
|
RGYAS
|
189,00 | 189,00 | 189,30 | 5,06% | 171,20 | 196,30 | 186,60 | 12.325.514.581 | 71.849.251 |
|
RTALB
|
4,71 | 4,71 | - | 9,79% | 4,08 | 4,71 | 4,44 | 1.497.944.668 | 337.328.639 |
|
RUBNS
|
36,10 | 35,96 | 36,10 | 0,22% | 35,50 | 36,54 | 35,96 | 83.303.469 | 2.316.492 |
|
RUZYE
|
12,85 | 12,80 | 12,85 | -5,03% | 12,79 | 13,60 | 13,08 | 83.710.486 | 6.400.401 |
|
RYGYO
|
30,10 | 30,10 | 30,22 | -2,02% | 30,10 | 30,94 | 30,38 | 48.669.440 | 1.602.011 |
|
RYSAS
|
18,64 | 18,64 | 18,72 | -1,89% | 18,64 | 19,33 | 18,94 | 74.261.300 | 3.921.370 |
|
SAFKR
|
24,84 | 24,84 | 24,90 | 0,16% | 23,94 | 25,52 | 24,60 | 184.502.188 | 7.499.285 |
|
SAHOL
|
95,25 | 95,20 | 95,25 | 0,05% | 94,65 | 96,45 | 95,56 | 2.412.951.841 | 25.251.476 |
|
SANFM
|
7,31 | 7,31 | 7,34 | -2,53% | 7,31 | 7,58 | 7,43 | 82.931.526 | 11.158.882 |
|
SARKY
|
31,12 | 31,12 | - | 9,96% | 29,32 | 31,12 | 30,74 | 495.270.361 | 16.111.941 |
|
SASA
|
2,91 | - | 2,91 | -9,91% | 2,91 | 3,25 | 3,05 | 25.748.941.356 | 8.449.418.889 |
|
SAYAS
|
54,25 | 54,20 | 54,25 | -2,16% | 53,60 | 58,50 | 56,20 | 244.650.343 | 4.353.380 |
|
SDTTR
|
274,50 | 274,00 | 274,50 | 1,86% | 265,75 | 279,75 | 272,82 | 634.281.601 | 2.324.936 |
|
SEGMN
|
64,15 | 64,15 | 64,20 | -3,53% | 64,00 | 70,15 | 67,45 | 380.015.700 | 5.634.056 |
|
SEGYO
|
4,71 | 4,71 | 4,72 | -3,48% | 4,67 | 4,92 | 4,77 | 51.658.750 | 10.825.958 |
|
SELEC
|
110,50 | 110,50 | 111,00 | -1,69% | 108,60 | 114,20 | 111,00 | 249.109.952 | 2.244.158 |
|
SELVA
|
2,31 | 2,31 | 2,32 | -2,53% | 2,31 | 2,40 | 2,35 | 128.619.964 | 54.789.332 |
|
SERNT
|
8,99 | 8,98 | 8,99 | -0,11% | 8,84 | 9,10 | 8,92 | 93.219.432 | 10.450.585 |
|
SISE
|
50,50 | 50,50 | 50,55 | -1,27% | 49,82 | 51,80 | 50,55 | 2.785.432.187 | 55.097.677 |
|
SKBNK
|
13,73 | 13,71 | 13,73 | 0,44% | 13,40 | 13,78 | 13,63 | 283.232.056 | 20.773.768 |
|
SKTAS
|
3,84 | 3,84 | 3,85 | -7,25% | 3,78 | 4,19 | 3,93 | 120.854.782 | 30.753.224 |
|
SKYMD
|
13,31 | 13,30 | 13,31 | -5,47% | 13,13 | 14,30 | 13,51 | 78.566.701 | 5.817.136 |
|
SMART
|
33,60 | 33,60 | 33,66 | -4,76% | 33,40 | 36,16 | 34,50 | 113.411.624 | 3.287.037 |
|
SMRTG
|
12,55 | 12,55 | - | 9,99% | 11,46 | 12,55 | 12,30 | 1.758.601.622 | 142.997.481 |
|
SMRVA
|
17,20 | 17,20 | 17,23 | -4,50% | 17,10 | 18,34 | 17,71 | 486.145.014 | 27.445.898 |
|
SNGYO
|
3,81 | 3,81 | 3,82 | 0,00% | 3,78 | 3,88 | 3,82 | 191.622.713 | 50.206.935 |
|
SNICA
|
4,31 | 4,31 | 4,33 | -2,93% | 4,31 | 4,52 | 4,42 | 58.463.314 | 13.240.867 |
|
SOKE
|
18,40 | 18,40 | 18,50 | -7,40% | 18,40 | 19,98 | 19,18 | 123.066.431 | 6.415.508 |
|
SOKM
|
51,80 | 51,75 | 51,80 | 0,39% | 51,80 | 53,70 | 52,51 | 844.632.244 | 16.085.009 |
|
SRVGY
|
3,21 | 3,21 | 3,22 | -4,75% | 3,20 | 3,43 | 3,31 | 94.584.687 | 28.591.395 |
|
SUNTK
|
36,00 | 36,00 | 36,10 | -1,59% | 35,88 | 37,26 | 36,49 | 83.033.479 | 2.275.381 |
|
SURGY
|
70,10 | 70,05 | 70,10 | -4,56% | 70,10 | 75,85 | 72,43 | 802.239.029 | 11.075.852 |
|
SUWEN
|
8,10 | 8,10 | 8,13 | -4,59% | 8,10 | 8,59 | 8,27 | 68.867.769 | 8.325.065 |
|
TABGD
|
283,50 | 283,25 | 283,50 | 1,07% | 280,25 | 292,25 | 284,59 | 167.209.054 | 587.541 |
|
TARKM
|
492,25 | 492,00 | 492,25 | 1,49% | 477,75 | 499,00 | 489,62 | 137.867.396 | 281.581 |
|
TATEN
|
20,08 | 20,06 | 20,08 | 2,97% | 18,49 | 21,20 | 19,93 | 3.940.683.580 | 197.734.392 |
|
TATGD
|
21,72 | 21,72 | 21,80 | -0,64% | 21,06 | 22,50 | 21,80 | 241.097.771 | 11.061.374 |
|
TAVHL
|
264,00 | 264,00 | 264,50 | -1,95% | 264,00 | 272,25 | 266,85 | 750.986.572 | 2.814.300 |
|
TBORG
|
140,30 | 140,30 | 140,40 | -0,99% | 139,70 | 143,30 | 140,64 | 39.646.914 | 281.910 |
|
TCELL
|
114,00 | 114,00 | 114,20 | -0,87% | 113,60 | 116,00 | 114,43 | 1.941.126.669 | 16.963.274 |
|
TCKRC
|
129,00 | 129,00 | 129,20 | 3,20% | 124,40 | 132,80 | 128,57 | 980.559.108 | 7.626.514 |
|
TEHOL
|
29,00 | 29,00 | 29,02 | 6,62% | 26,56 | 29,00 | 27,64 | 8.490.566.376 | 307.143.315 |
|
TEKTU
|
11,54 | 11,54 | 11,60 | -9,56% | 11,54 | 12,90 | 12,14 | 206.619.379 | 17.014.678 |
|
TERA
|
259,75 | 258,25 | 259,75 | 5,80% | 236,50 | 259,75 | 248,22 | 4.137.099.507 | 16.667.419 |
|
TEZOL
|
18,55 | 18,54 | 18,55 | -2,01% | 18,44 | 19,03 | 18,72 | 68.746.330 | 3.672.941 |
|
TGSAS
|
164,90 | 164,90 | 165,10 | 0,55% | 160,40 | 166,70 | 162,89 | 47.670.569 | 292.661 |
|
THYAO
|
304,00 | 304,00 | 304,50 | -0,57% | 304,00 | 310,00 | 307,12 | 9.562.782.134 | 31.137.355 |
|
TKFEN
|
148,60 | 148,00 | 148,60 | -4,13% | 142,80 | 157,40 | 149,81 | 996.274.963 | 6.650.258 |
|
TKNSA
|
22,42 | 22,40 | 22,42 | -1,75% | 22,42 | 22,98 | 22,75 | 83.970.462 | 3.691.455 |
|
TLMAN
|
95,05 | 95,00 | 95,05 | -1,09% | 94,00 | 97,25 | 96,03 | 29.102.599 | 303.064 |
|
TMPOL
|
350,25 | 350,25 | 353,00 | -2,16% | 341,25 | 378,00 | 353,74 | 208.906.599 | 590.564 |
|
TMSN
|
101,50 | 101,50 | 101,60 | -0,98% | 101,20 | 103,70 | 102,09 | 74.073.425 | 725.578 |
|
TNZTP
|
26,42 | 26,42 | 26,48 | 0,08% | 26,20 | 27,10 | 26,58 | 134.048.254 | 5.043.684 |
|
TOASO
|
301,00 | 300,75 | 301,00 | -3,14% | 300,25 | 314,25 | 305,14 | 890.374.762 | 2.917.917 |
|
TRALT
|
46,96 | 46,88 | 46,96 | 1,38% | 46,14 | 48,06 | 47,24 | 5.492.717.835 | 116.275.056 |
|
TRCAS
|
47,18 | 47,00 | 47,18 | -2,24% | 45,62 | 48,16 | 46,71 | 85.065.422 | 1.821.024 |
|
TRENJ
|
92,90 | 92,90 | 93,25 | -2,72% | 92,80 | 96,80 | 94,79 | 266.704.403 | 2.813.529 |
|
TRGYO
|
99,95 | 99,90 | 99,95 | -2,77% | 98,15 | 102,60 | 99,50 | 403.225.600 | 4.052.522 |
|
TRILC
|
3,20 | - | 3,20 | -9,86% | 3,20 | 3,45 | 3,24 | 226.073.371 | 69.734.780 |
|
TRMET
|
126,40 | 126,30 | 126,40 | -1,79% | 126,40 | 141,50 | 129,41 | 937.038.969 | 7.241.123 |
|
TSKB
|
11,95 | 11,95 | 11,96 | -2,21% | 11,91 | 12,34 | 12,09 | 230.093.764 | 19.039.698 |
|
TSPOR
|
1,03 | 1,03 | 1,04 | 0,00% | 1,03 | 1,09 | 1,05 | 781.011.187 | 743.128.904 |
|
TTKOM
|
64,75 | 64,75 | 64,80 | 0,31% | 63,60 | 65,30 | 64,62 | 895.992.089 | 13.866.025 |
|
TTRAK
|
476,50 | 476,25 | 476,50 | 1,98% | 461,25 | 483,50 | 472,64 | 233.190.271 | 493.379 |
|
TUCLK
|
4,23 | 4,23 | 4,27 | -3,64% | 4,23 | 4,44 | 4,31 | 72.207.841 | 16.746.291 |
|
TUKAS
|
2,63 | 2,63 | 2,64 | -6,07% | 2,62 | 2,87 | 2,78 | 1.058.280.282 | 381.286.329 |
|
TUPRS
|
250,75 | 250,50 | 250,75 | -1,67% | 250,00 | 256,75 | 253,10 | 5.520.482.684 | 21.811.439 |
|
TUREX
|
8,68 | 8,67 | 8,68 | -4,19% | 8,59 | 9,22 | 8,86 | 320.714.464 | 36.185.908 |
|
TURGG
|
35,02 | 35,02 | 35,18 | -2,56% | 35,02 | 36,32 | 35,58 | 31.072.902 | 873.390 |
|
TURSG
|
14,56 | 14,55 | 14,56 | 2,90% | 14,19 | 14,60 | 14,46 | 386.271.394 | 26.704.876 |
|
UCAYM
|
30,02 | 30,00 | 30,02 | -4,27% | 29,70 | 31,56 | 30,35 | 293.441.106 | 9.667.138 |
|
UFUK
|
1.369,00 | 1.365,00 | 1.369,00 | -1,51% | 1.330,00 | 1.401,00 | 1.362,81 | 17.120.960 | 12.563 |
|
ULKER
|
125,80 | 125,70 | 125,80 | -1,80% | 124,50 | 128,80 | 126,42 | 881.027.616 | 6.969.245 |
|
ULUFA
|
4,14 | 4,13 | 4,14 | 0,49% | 4,12 | 4,20 | 4,16 | 71.353.040 | 17.134.250 |
|
ULUSE
|
282,75 | 282,75 | - | 9,91% | 260,25 | 282,75 | 275,21 | 534.304.172 | 1.941.479 |
|
ULUUN
|
9,81 | 9,81 | 9,83 | -0,61% | 9,59 | 10,26 | 9,89 | 120.237.422 | 12.162.122 |
|
UNLU
|
13,93 | 13,92 | 13,93 | -6,20% | 13,72 | 14,97 | 14,24 | 53.964.207 | 3.789.492 |
|
USAK
|
1,70 | 1,70 | 1,71 | -1,73% | 1,69 | 1,76 | 1,73 | 194.569.845 | 112.656.538 |
|
VAKBN
|
32,42 | 32,40 | 32,42 | 1,31% | 32,08 | 32,80 | 32,44 | 1.870.253.749 | 57.657.006 |
|
VAKFA
|
12,88 | 12,87 | 12,88 | -3,38% | 12,86 | 13,52 | 13,22 | 228.975.394 | 17.326.834 |
|
VAKFN
|
1,80 | 1,80 | 1,81 | -3,23% | 1,79 | 1,89 | 1,83 | 252.544.720 | 137.959.523 |
|
VAKKO
|
79,50 | 79,40 | 79,50 | 1,27% | 78,10 | 80,50 | 79,18 | 32.969.881 | 416.371 |
|
VBTYZ
|
22,80 | 22,78 | 22,80 | -2,98% | 22,74 | 23,82 | 23,24 | 61.424.845 | 2.642.899 |
|
VERTU
|
39,58 | 39,58 | 39,66 | -1,98% | 39,38 | 40,74 | 39,88 | 15.275.353 | 382.994 |
|
VERUS
|
524,00 | 524,00 | 525,00 | 0,48% | 515,00 | 527,00 | 520,31 | 29.485.368 | 56.669 |
|
VESBE
|
7,25 | 7,25 | 7,28 | -3,59% | 7,25 | 7,57 | 7,35 | 82.485.454 | 11.216.412 |
|
VESTL
|
29,06 | 29,04 | 29,06 | -2,09% | 28,92 | 29,98 | 29,38 | 211.780.734 | 7.209.386 |
|
VKGYO
|
2,83 | 2,82 | 2,83 | -0,70% | 2,81 | 2,88 | 2,84 | 58.922.703 | 20.721.017 |
|
VRGYO
|
2,35 | 2,35 | 2,36 | -5,24% | 2,35 | 2,53 | 2,41 | 65.381.514 | 27.079.949 |
|
VSNMD
|
86,10 | 86,10 | 86,30 | -3,80% | 85,40 | 90,20 | 87,29 | 165.133.880 | 1.891.714 |
|
YAPRK
|
13,88 | 13,88 | 13,89 | -2,66% | 13,86 | 14,44 | 14,04 | 56.796.838 | 4.045.994 |
|
YATAS
|
41,70 | 41,70 | 41,78 | -3,07% | 41,60 | 43,34 | 42,15 | 36.923.955 | 875.936 |
|
YAYLA
|
27,50 | 27,42 | 27,50 | -8,94% | 27,50 | 30,08 | 28,87 | 90.814.171 | 3.145.586 |
|
YEOTK
|
100,00 | 100,00 | 100,10 | 5,43% | 94,45 | 103,30 | 98,78 | 4.735.731.723 | 47.943.556 |
|
YESIL
|
1,58 | 1,58 | 1,59 | -0,63% | 1,57 | 1,66 | 1,61 | 157.002.476 | 97.331.299 |
|
YGGYO
|
242,00 | 241,90 | 243,50 | -0,37% | 241,10 | 249,40 | 245,61 | 82.453.947 | 335.705 |
|
YIGIT
|
24,76 | 24,76 | 24,80 | 0,24% | 24,24 | 25,34 | 24,90 | 195.916.875 | 7.868.853 |
|
YKBNK
|
37,44 | 37,44 | 37,46 | -1,16% | 37,18 | 38,30 | 37,75 | 4.320.048.226 | 114.452.933 |
|
YKSLN
|
3,62 | 3,62 | 3,63 | -3,98% | 3,60 | 3,86 | 3,67 | 80.443.092 | 21.940.209 |
|
YUNSA
|
9,55 | 9,53 | 9,55 | 4,49% | 8,85 | 9,77 | 9,41 | 260.487.843 | 27.674.933 |
|
YYLGD
|
12,09 | 12,09 | 12,10 | -3,51% | 12,06 | 12,59 | 12,24 | 144.213.266 | 11.781.887 |
|
ZEDUR
|
10,51 | 10,50 | 10,51 | -6,33% | 10,35 | 11,32 | 10,61 | 109.922.717 | 10.363.543 |
|
ZERGY
|
19,80 | - | 19,80 | -10,00% | 19,80 | 23,80 | 21,35 | 1.759.387.138 | 82.414.770 |
|
ZGYO
|
31,30 | 31,30 | 31,38 | -3,57% | 30,98 | 33,32 | 32,20 | 205.941.647 | 6.395.439 |
|
ZOREN
|
3,27 | 3,26 | 3,27 | -3,25% | 3,24 | 3,41 | 3,31 | 260.424.206 | 78.794.636 |
|
ZRGYO
|
21,00 | 21,00 | 21,04 | -2,33% | 20,94 | 22,68 | 21,75 | 83.939.252 | 3.860.174 |
Midas’ın Kulakları
Tümünü Gör
May 14, 2026 • 8 dakika once
Quaker Houghton, 250 milyon dolarlık hisse geri alımına onay verdi, çeyreklik temettüyü sabit tuttu.
May 14, 2026 • 8 dakika once
Navan, yapay zeka destekli seyahat ve masraf yönetimi araçlarını tanıttı.
May 14, 2026 • 9 dakika once
HubSpot kurucusu, dipten hisse alarak yapay zeka endişelerini reddetti.
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.