BIST 500 Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
7,34 | 7,30 | 7,34 | 0,96% | 7,20 | 7,39 | 7,30 | 38.012.093 | 5.209.703 |
|
A1YEN
|
2,60 | 2,60 | 2,61 | 1,96% | 2,52 | 2,65 | 2,58 | 33.006.943 | 12.784.572 |
|
AAGYO
|
11,79 | 11,78 | 11,79 | 1,03% | 11,67 | 12,08 | 11,79 | 84.084.204 | 7.129.752 |
|
ADEL
|
32,88 | 32,84 | 32,88 | 4,71% | 31,50 | 33,88 | 32,93 | 238.306.696 | 7.237.879 |
|
ADESE
|
0,85 | 0,84 | 0,85 | 0,00% | 0,84 | 0,85 | 0,85 | 54.424.858 | 64.378.139 |
|
ADGYO
|
59,65 | 59,60 | 59,65 | 3,56% | 56,75 | 60,00 | 58,28 | 73.565.450 | 1.262.334 |
|
AEFES
|
18,79 | 18,79 | 18,80 | 1,84% | 18,40 | 18,87 | 18,64 | 835.798.111 | 44.847.599 |
|
AFYON
|
12,40 | 12,40 | 12,41 | 0,32% | 12,33 | 12,80 | 12,43 | 20.664.142 | 1.661.891 |
|
AGESA
|
254,00 | 254,00 | 255,25 | -1,93% | 253,50 | 260,25 | 256,13 | 46.566.939 | 181.810 |
|
AGHOL
|
34,54 | 34,52 | 34,54 | 5,05% | 32,64 | 34,80 | 33,83 | 206.744.301 | 6.111.612 |
|
AGROT
|
1,94 | 1,94 | 1,95 | 0,00% | 1,93 | 1,97 | 1,95 | 48.008.153 | 24.637.925 |
|
AHGAZ
|
38,94 | 38,92 | 38,94 | -1,91% | 38,38 | 39,84 | 39,26 | 172.013.186 | 4.381.894 |
|
AHSGY
|
14,23 | 14,23 | 14,34 | -3,85% | 14,21 | 15,04 | 14,60 | 13.725.643 | 940.061 |
|
AKBNK
|
73,05 | 73,00 | 73,05 | 1,67% | 71,65 | 73,25 | 72,55 | 9.874.809.909 | 136.106.016 |
|
AKCNS
|
248,80 | 248,70 | 248,80 | 2,01% | 243,00 | 248,80 | 246,52 | 63.252.060 | 256.584 |
|
AKENR
|
10,34 | 10,34 | 10,35 | 1,67% | 10,18 | 10,44 | 10,31 | 57.982.354 | 5.623.962 |
|
AKFGY
|
2,53 | 2,53 | 2,54 | 0,40% | 2,51 | 2,55 | 2,53 | 28.211.414 | 11.138.606 |
|
AKFIS
|
18,18 | 18,18 | 18,19 | 4,30% | 17,28 | 18,40 | 17,98 | 169.217.715 | 9.410.692 |
|
AKFYE
|
22,48 | 22,48 | 22,58 | 0,09% | 21,82 | 23,36 | 22,46 | 217.820.517 | 9.700.073 |
|
AKGRT
|
6,18 | 6,17 | 6,18 | 1,48% | 6,09 | 6,22 | 6,16 | 54.914.112 | 8.911.612 |
|
AKHAN
|
38,80 | 38,80 | 39,06 | -3,00% | 38,80 | 40,64 | 39,76 | 95.972.505 | 2.413.938 |
|
AKSA
|
10,91 | 10,91 | 10,92 | 1,49% | 10,81 | 11,05 | 10,92 | 188.667.622 | 17.274.015 |
|
AKSEN
|
79,45 | 79,45 | 79,50 | 0,82% | 78,70 | 80,00 | 79,29 | 291.626.892 | 3.677.964 |
|
AKSGY
|
9,88 | 9,88 | 9,90 | -0,80% | 9,82 | 9,98 | 9,91 | 39.656.691 | 4.000.415 |
|
AKSUE
|
31,36 | 31,24 | 31,36 | 5,59% | 29,58 | 32,66 | 31,67 | 151.758.467 | 4.791.881 |
|
ALARK
|
113,90 | 113,50 | 113,90 | 1,70% | 111,20 | 113,90 | 112,45 | 465.511.270 | 4.139.707 |
|
ALBRK
|
8,89 | 8,87 | 8,89 | 2,30% | 8,73 | 8,96 | 8,84 | 116.359.181 | 13.159.610 |
|
ALCAR
|
683,50 | 683,50 | 685,00 | -0,15% | 681,00 | 691,00 | 684,65 | 9.108.628 | 13.304 |
|
ALCTL
|
116,30 | 116,10 | 116,30 | 0,26% | 115,80 | 119,00 | 117,03 | 27.755.405 | 237.156 |
|
ALFAS
|
39,68 | 39,68 | 39,70 | 2,90% | 38,38 | 39,84 | 39,25 | 56.870.890 | 1.449.056 |
|
ALGYO
|
3,55 | 3,55 | 3,56 | -0,84% | 3,50 | 3,59 | 3,54 | 52.295.196 | 14.777.752 |
|
ALKA
|
8,04 | 8,04 | 8,06 | 2,68% | 7,83 | 8,13 | 8,03 | 24.291.211 | 3.023.770 |
|
ALKIM
|
15,67 | 15,67 | 15,71 | 2,42% | 15,28 | 15,78 | 15,56 | 37.590.108 | 2.416.542 |
|
ALKLC
|
460,00 | 458,75 | 460,00 | 0,99% | 454,25 | 466,25 | 458,17 | 1.290.084.729 | 2.815.764 |
|
ALTNY
|
16,53 | 16,53 | 16,70 | -2,13% | 16,53 | 17,34 | 17,03 | 222.111.168 | 13.041.852 |
|
ALVES
|
1,25 | 1,25 | 1,26 | 0,81% | 1,22 | 1,28 | 1,25 | 76.745.258 | 61.466.373 |
|
ANELE
|
214,80 | 214,80 | 214,90 | 5,29% | 202,30 | 214,80 | 207,57 | 484.818.209 | 2.335.724 |
|
ANGEN
|
8,87 | 8,85 | 8,87 | 1,14% | 8,75 | 8,90 | 8,81 | 13.963.872 | 1.584.522 |
|
ANHYT
|
104,60 | 104,50 | 104,60 | -0,10% | 102,90 | 105,20 | 103,82 | 102.953.453 | 991.665 |
|
ANSGR
|
26,08 | 26,06 | 26,08 | -0,38% | 25,82 | 26,12 | 25,98 | 71.345.550 | 2.745.794 |
|
ARASE
|
120,80 | 120,60 | 120,80 | 0,92% | 119,00 | 123,10 | 121,25 | 79.825.150 | 658.374 |
|
ARCLK
|
93,40 | 93,40 | 93,45 | 2,58% | 90,90 | 93,70 | 92,55 | 153.630.343 | 1.660.039 |
|
ARDYZ
|
83,70 | 83,70 | 83,80 | -2,39% | 82,50 | 88,15 | 85,68 | 365.790.540 | 4.269.175 |
|
ARENA
|
19,42 | 19,42 | 19,53 | 0,26% | 19,18 | 19,94 | 19,54 | 12.538.026 | 641.787 |
|
ARFYE
|
20,14 | 20,10 | 20,14 | 5,72% | 19,05 | 20,28 | 19,72 | 82.672.173 | 4.192.417 |
|
ARMGD
|
176,00 | 175,80 | 176,00 | -5,33% | 176,00 | 187,70 | 183,14 | 203.183.571 | 1.109.423 |
|
ARSAN
|
3,96 | 3,96 | 3,97 | 1,80% | 3,86 | 4,01 | 3,92 | 65.515.446 | 16.720.788 |
|
ARTMS
|
43,90 | 43,84 | 43,90 | 3,83% | 41,98 | 43,90 | 42,78 | 72.636.358 | 1.698.047 |
|
ARZUM
|
1,53 | 1,53 | 1,54 | 0,66% | 1,50 | 1,56 | 1,53 | 17.562.854 | 11.483.045 |
|
ASELS
|
392,50 | 392,50 | 392,75 | 1,09% | 390,25 | 398,75 | 394,93 | 11.128.005.631 | 28.176.860 |
|
ASGYO
|
11,24 | 11,24 | 11,27 | 1,17% | 11,09 | 11,32 | 11,18 | 29.761.541 | 2.662.647 |
|
ASTOR
|
301,00 | 301,00 | 301,25 | 2,03% | 297,00 | 305,00 | 302,10 | 7.926.265.680 | 26.237.134 |
|
ASUZU
|
47,80 | 47,58 | 47,80 | 2,53% | 46,56 | 48,18 | 47,29 | 14.748.392 | 311.894 |
|
ATAKP
|
41,38 | 41,38 | 41,60 | -0,86% | 41,32 | 41,98 | 41,59 | 6.365.834 | 153.075 |
|
ATATP
|
305,75 | 305,75 | 306,75 | -1,69% | 305,75 | 317,00 | 310,34 | 188.614.617 | 607.761 |
|
ATATR
|
12,90 | 12,90 | 12,92 | -0,15% | 12,90 | 13,34 | 13,11 | 277.365.325 | 21.159.079 |
|
AVGYO
|
17,60 | 17,60 | - | 10,00% | 16,11 | 17,60 | 17,18 | 45.914.609 | 2.673.127 |
|
AVHOL
|
33,36 | 33,28 | 33,36 | -0,66% | 33,00 | 33,76 | 33,22 | 29.081.994 | 875.351 |
|
AVOD
|
4,50 | 4,50 | 4,51 | -4,46% | 4,41 | 5,06 | 4,74 | 197.630.493 | 41.730.226 |
|
AVPGY
|
54,00 | 54,00 | 54,35 | 0,00% | 53,30 | 54,85 | 54,17 | 31.481.717 | 581.139 |
|
AYCES
|
439,50 | 439,50 | 441,00 | -0,28% | 437,75 | 447,00 | 440,64 | 24.378.623 | 55.326 |
|
AYDEM
|
25,54 | 25,54 | 25,56 | -1,77% | 25,46 | 26,14 | 25,72 | 52.368.003 | 2.035.925 |
|
AYEN
|
30,50 | 30,50 | 30,60 | 1,60% | 29,76 | 30,80 | 30,39 | 15.749.249 | 518.235 |
|
AYGAZ
|
318,50 | 318,25 | 318,50 | -2,23% | 318,00 | 328,00 | 322,58 | 498.882.802 | 1.546.559 |
|
AZTEK
|
3,69 | 3,68 | 3,69 | 1,10% | 3,63 | 3,71 | 3,67 | 16.407.048 | 4.469.232 |
|
BAGFS
|
26,84 | 26,84 | 26,86 | 3,47% | 25,92 | 26,90 | 26,46 | 27.085.277 | 1.023.656 |
|
BAHKM
|
168,70 | 168,70 | 169,60 | -1,40% | 155,20 | 176,20 | 166,83 | 564.224.990 | 3.382.060 |
|
BALSU
|
7,82 | - | 7,82 | -9,91% | 7,82 | 8,92 | 8,45 | 712.192.241 | 84.321.309 |
|
BANVT
|
150,50 | 150,50 | 151,40 | 1,01% | 150,00 | 155,80 | 152,20 | 21.171.500 | 139.105 |
|
BASGZ
|
45,06 | 44,88 | 45,08 | 1,40% | 44,36 | 45,08 | 44,77 | 18.236.288 | 407.378 |
|
BAYRK
|
4,23 | 4,23 | 4,26 | 0,95% | 4,19 | 4,33 | 4,25 | 23.049.214 | 5.418.567 |
|
BEGYO
|
3,38 | 3,38 | 3,39 | 0,30% | 3,34 | 3,41 | 3,37 | 7.929.565 | 2.351.318 |
|
BERA
|
13,87 | 13,87 | 13,88 | 1,84% | 13,60 | 13,94 | 13,77 | 100.677.440 | 7.312.460 |
|
BESLR
|
13,07 | 13,07 | 13,09 | 1,79% | 12,75 | 13,15 | 13,00 | 28.290.613 | 2.175.798 |
|
BESTE
|
33,46 | 33,30 | 33,46 | 5,82% | 31,76 | 33,58 | 33,01 | 209.179.763 | 6.337.867 |
|
BEYAZ
|
21,70 | 21,62 | 21,70 | 0,56% | 21,30 | 21,96 | 21,64 | 10.797.949 | 499.021 |
|
BFREN
|
125,70 | 125,70 | 126,00 | -0,08% | 125,00 | 127,40 | 126,17 | 15.475.059 | 122.653 |
|
BIENY
|
20,50 | 20,50 | 20,58 | -1,35% | 20,50 | 20,88 | 20,65 | 23.116.548 | 1.119.382 |
|
BIGCH
|
5,40 | 5,40 | 5,41 | 1,89% | 5,20 | 5,61 | 5,40 | 45.067.443 | 8.345.809 |
|
BIGEN
|
136,40 | - | 136,40 | -9,97% | 136,40 | 136,40 | 136,40 | 22.064.200 | 161.761 |
|
BIGTK
|
297,00 | 297,00 | 299,00 | -10,00% | 297,00 | 330,00 | 316,11 | 141.608.848 | 447.968 |
|
BIMAS
|
418,00 | 417,75 | 418,00 | 0,54% | 412,50 | 421,50 | 417,32 | 2.929.369.068 | 7.019.477 |
|
BINBN
|
174,50 | 174,50 | 175,10 | -0,29% | 174,00 | 177,00 | 175,25 | 20.473.028 | 116.824 |
|
BINHO
|
9,18 | 9,18 | 9,20 | -2,44% | 9,16 | 9,54 | 9,33 | 274.728.597 | 29.462.226 |
|
BIOEN
|
19,10 | 19,09 | 19,10 | -1,14% | 19,08 | 20,40 | 19,81 | 336.328.165 | 16.981.877 |
|
BJKAS
|
2,20 | 2,20 | - | 10,00% | 2,08 | 2,20 | 2,18 | 467.824.708 | 214.682.131 |
|
BLCYT
|
2,25 | 2,25 | 2,26 | 3,69% | 2,18 | 2,36 | 2,31 | 132.008.897 | 57.243.878 |
|
BLUME
|
38,70 | 38,50 | 38,70 | -4,91% | 38,12 | 42,00 | 39,66 | 158.048.022 | 3.985.296 |
|
BMSCH
|
10,11 | 10,11 | 10,18 | 0,70% | 9,90 | 10,27 | 10,07 | 9.687.446 | 962.475 |
|
BMSTL
|
43,32 | 43,32 | 43,34 | 0,19% | 43,02 | 43,62 | 43,29 | 52.350.065 | 1.209.364 |
|
BNTAS
|
6,40 | 6,39 | 6,40 | 3,73% | 6,17 | 6,43 | 6,31 | 22.160.521 | 3.513.942 |
|
BOBET
|
23,80 | 23,78 | 23,80 | 8,38% | 21,34 | 23,92 | 22,65 | 236.558.022 | 10.445.338 |
|
BORLS
|
3,33 | - | 3,33 | -10,00% | 3,33 | 4,07 | 3,64 | 308.695.606 | 84.883.903 |
|
BORSK
|
6,80 | 6,79 | 6,80 | 3,50% | 6,46 | 6,86 | 6,69 | 118.461.816 | 17.706.253 |
|
BOSSA
|
6,44 | 6,44 | 6,45 | 0,47% | 6,34 | 6,46 | 6,39 | 11.333.276 | 1.773.825 |
|
BRISA
|
76,35 | 76,10 | 76,35 | 2,21% | 74,65 | 76,85 | 75,56 | 9.850.883 | 130.377 |
|
BRKVY
|
86,00 | 86,00 | 86,55 | -5,18% | 86,00 | 93,00 | 89,10 | 69.267.111 | 777.436 |
|
BRLSM
|
19,28 | 19,28 | 19,30 | 0,16% | 18,50 | 19,90 | 19,24 | 160.045.566 | 8.317.839 |
|
BRSAN
|
728,00 | 728,00 | 728,50 | 1,75% | 710,50 | 728,00 | 717,60 | 1.193.482.554 | 1.663.153 |
|
BRYAT
|
1.668,00 | 1.668,00 | 1.669,00 | 0,85% | 1.647,00 | 1.669,00 | 1.657,61 | 57.527.475 | 34.705 |
|
BSOKE
|
23,68 | 23,68 | 23,76 | -1,25% | 23,50 | 26,00 | 24,86 | 221.646.369 | 8.915.775 |
|
BTCIM
|
3,87 | 3,87 | 3,88 | 1,31% | 3,81 | 4,01 | 3,90 | 758.390.557 | 194.275.046 |
|
BUCIM
|
5,67 | 5,67 | 5,68 | -0,53% | 5,63 | 5,71 | 5,66 | 11.033.787 | 1.948.598 |
|
BULGS
|
31,46 | 31,44 | 31,46 | -0,63% | 31,40 | 32,16 | 31,73 | 63.331.833 | 1.996.114 |
|
BURCE
|
32,44 | 32,44 | 32,54 | -1,70% | 32,06 | 33,06 | 32,47 | 35.328.551 | 1.088.082 |
|
BVSAN
|
110,70 | 110,70 | - | 9,93% | 100,70 | 110,70 | 106,47 | 89.411.035 | 839.797 |
|
CANTE
|
1,31 | 1,31 | 1,32 | -1,50% | 1,29 | 1,34 | 1,31 | 371.277.405 | 282.513.804 |
|
CATES
|
64,90 | 64,85 | 64,90 | -9,86% | 64,80 | 71,95 | 66,31 | 371.963.807 | 5.609.188 |
|
CCOLA
|
79,45 | 79,45 | 79,50 | 0,57% | 78,60 | 79,90 | 79,23 | 294.264.728 | 3.714.024 |
|
CELHA
|
24,42 | 24,42 | 24,60 | 0,33% | 24,00 | 25,36 | 24,78 | 62.208.831 | 2.510.364 |
|
CEMAS
|
4,23 | 4,23 | 4,24 | 3,68% | 4,08 | 4,30 | 4,19 | 67.244.132 | 16.061.987 |
|
CEMTS
|
8,85 | 8,84 | 8,85 | 1,14% | 8,68 | 8,89 | 8,76 | 13.207.479 | 1.507.766 |
|
CEMZY
|
14,80 | 14,80 | 14,84 | 2,07% | 14,20 | 14,80 | 14,45 | 160.305.415 | 11.094.468 |
|
CEOEM
|
24,20 | 24,00 | 24,20 | 3,42% | 23,28 | 24,20 | 23,77 | 10.124.569 | 425.987 |
|
CGCAM
|
32,40 | 32,40 | 32,44 | 0,62% | 31,86 | 32,98 | 32,28 | 79.636.377 | 2.467.107 |
|
CIMSA
|
44,94 | 44,92 | 44,94 | 2,65% | 43,82 | 45,14 | 44,46 | 363.942.651 | 8.185.868 |
|
CLEBI
|
1.446,00 | 1.446,00 | 1.447,00 | -0,34% | 1.443,00 | 1.459,00 | 1.449,82 | 31.277.045 | 21.573 |
|
CMBTN
|
1.515,00 | 1.515,00 | 1.520,00 | -1,17% | 1.510,00 | 1.546,00 | 1.521,73 | 19.889.059 | 13.070 |
|
CONSE
|
2,26 | 2,26 | 2,27 | 1,35% | 2,22 | 2,34 | 2,28 | 36.943.302 | 16.228.440 |
|
CRFSA
|
292,75 | 292,75 | 293,00 | 4,37% | 278,75 | 302,25 | 293,08 | 578.809.125 | 1.974.904 |
|
CVKMD
|
15,76 | 15,74 | 15,76 | 0,70% | 15,62 | 16,12 | 15,86 | 383.807.193 | 24.198.546 |
|
CWENE
|
32,00 | 32,00 | 32,02 | 2,43% | 30,86 | 32,20 | 31,46 | 1.762.493.863 | 56.016.345 |
|
DAGI
|
10,23 | 10,22 | 10,23 | 9,76% | 9,27 | 10,25 | 9,87 | 88.873.982 | 9.007.810 |
|
DAPGM
|
7,92 | 7,91 | 7,92 | 3,53% | 7,60 | 7,92 | 7,82 | 295.001.953 | 37.732.932 |
|
DARDL
|
1,57 | 1,57 | 1,58 | 0,00% | 1,55 | 1,59 | 1,57 | 20.646.638 | 13.169.599 |
|
DCTTR
|
6,08 | 6,08 | 6,10 | -0,16% | 6,08 | 6,26 | 6,13 | 17.468.931 | 2.849.763 |
|
DENGE
|
2,56 | 2,55 | 2,56 | 8,47% | 2,36 | 2,57 | 2,53 | 117.098.226 | 46.348.927 |
|
DERHL
|
2,07 | 2,07 | 2,09 | 0,98% | 2,04 | 2,10 | 2,07 | 25.002.960 | 12.090.056 |
|
DESA
|
9,79 | 9,79 | 9,80 | 0,41% | 9,51 | 9,99 | 9,70 | 19.473.311 | 2.007.942 |
|
DEVA
|
94,30 | 94,30 | 94,35 | 2,00% | 92,45 | 95,50 | 94,03 | 57.056.165 | 606.783 |
|
DGATE
|
94,65 | 94,60 | 94,65 | 5,99% | 87,95 | 98,20 | 95,58 | 71.326.493 | 746.219 |
|
DGNMO
|
7,09 | 7,05 | 7,09 | -0,70% | 7,05 | 7,32 | 7,17 | 24.985.918 | 3.483.212 |
|
DITAS
|
19,82 | 19,82 | 19,87 | -3,79% | 19,75 | 20,98 | 20,45 | 19.032.403 | 930.677 |
|
DMRGD
|
10,60 | 10,60 | 10,63 | -0,93% | 10,60 | 11,03 | 10,78 | 332.141.446 | 30.812.127 |
|
DMSAS
|
8,15 | 8,11 | 8,15 | -0,49% | 8,04 | 8,25 | 8,12 | 14.880.980 | 1.832.656 |
|
DNISI
|
4,55 | 4,54 | 4,55 | 1,79% | 4,44 | 4,60 | 4,50 | 9.897.947 | 2.199.854 |
|
DOAS
|
163,50 | 163,50 | 163,60 | 0,37% | 162,50 | 165,00 | 163,34 | 131.957.408 | 807.848 |
|
DOCO
|
11.375,00 | 11.375,00 | 11.420,00 | -1,22% | 11.242,50 | 11.707,50 | 11.370,54 | 30.950.603 | 2.722 |
|
DOFER
|
27,96 | 27,96 | 28,00 | 0,43% | 27,74 | 28,30 | 28,00 | 11.969.462 | 427.440 |
|
DOFRB
|
112,70 | 112,70 | 112,80 | -0,79% | 109,00 | 115,50 | 113,22 | 368.874.312 | 3.258.018 |
|
DOHOL
|
21,82 | 21,80 | 21,82 | 0,09% | 21,68 | 21,98 | 21,82 | 84.874.757 | 3.890.339 |
|
DSTKF
|
2.390,00 | 2.360,00 | 2.390,00 | 3,02% | 2.207,00 | 2.396,00 | 2.342,22 | 2.740.857.555 | 1.170.199 |
|
DUNYH
|
119,90 | 119,50 | 119,90 | -2,60% | 117,00 | 123,00 | 120,08 | 60.995.949 | 507.973 |
|
DURDO
|
5,10 | 5,09 | 5,10 | 2,00% | 5,00 | 5,11 | 5,08 | 11.221.739 | 2.208.812 |
|
DURKN
|
21,00 | 21,00 | 21,06 | -4,11% | 21,00 | 22,06 | 21,32 | 41.251.304 | 1.935.183 |
|
DYOBY
|
13,21 | 13,20 | 13,21 | 1,23% | 13,06 | 13,27 | 13,18 | 14.361.575 | 1.089.633 |
|
DZGYO
|
7,32 | 7,32 | 7,33 | 0,00% | 7,29 | 7,40 | 7,33 | 8.197.720 | 1.118.425 |
|
EBEBK
|
80,65 | 80,60 | 80,65 | -1,35% | 80,40 | 82,00 | 81,03 | 33.678.114 | 415.619 |
|
ECILC
|
71,80 | 71,80 | 71,85 | -1,85% | 71,70 | 74,00 | 72,29 | 276.408.668 | 3.823.493 |
|
ECOGR
|
33,72 | 33,68 | 33,72 | 3,56% | 32,50 | 33,78 | 33,02 | 136.823.775 | 4.143.572 |
|
ECZYT
|
315,00 | 314,25 | 315,00 | 1,20% | 308,75 | 315,75 | 312,18 | 47.053.057 | 150.725 |
|
EDATA
|
17,51 | 17,50 | 17,51 | -1,35% | 17,39 | 17,87 | 17,64 | 35.362.038 | 2.004.176 |
|
EDIP
|
35,58 | 35,58 | 35,60 | 0,91% | 35,10 | 36,04 | 35,61 | 32.549.610 | 914.169 |
|
EFOR
|
18,08 | 18,06 | 18,08 | 1,01% | 17,61 | 18,34 | 18,05 | 981.818.410 | 54.390.498 |
|
EGEEN
|
5.035,00 | 5.035,00 | 5.047,50 | -2,04% | 5.005,00 | 5.152,50 | 5.050,28 | 59.163.993 | 11.715 |
|
EGEGY
|
26,30 | 26,28 | 26,30 | 2,41% | 24,94 | 26,44 | 25,53 | 62.373.709 | 2.442.995 |
|
EGEPO
|
14,55 | 14,55 | 14,56 | 4,38% | 13,25 | 14,59 | 14,15 | 70.397.300 | 4.973.554 |
|
EGGUB
|
107,00 | 106,90 | 107,00 | 0,75% | 105,50 | 107,70 | 106,49 | 36.296.556 | 340.840 |
|
EGPRO
|
37,36 | 37,36 | 37,80 | -1,01% | 37,06 | 38,16 | 37,54 | 31.910.906 | 849.975 |
|
EKDMR
|
47,00 | 46,98 | 47,00 | 1,95% | 45,92 | 47,26 | 46,71 | 211.171.669 | 4.520.857 |
|
EKGYO
|
19,96 | 19,95 | 19,96 | 2,67% | 19,18 | 19,96 | 19,56 | 3.343.362.282 | 170.947.271 |
|
EKOS
|
4,82 | 4,82 | 4,83 | -0,21% | 4,80 | 4,87 | 4,83 | 27.620.377 | 5.719.662 |
|
EKSUN
|
5,64 | 5,63 | 5,64 | 1,08% | 5,57 | 5,70 | 5,63 | 11.231.998 | 1.993.917 |
|
ELITE
|
26,28 | 26,24 | 26,28 | 0,61% | 25,78 | 26,60 | 26,17 | 56.093.956 | 2.143.303 |
|
EMKEL
|
12,99 | 12,99 | 13,00 | 0,70% | 12,80 | 13,21 | 12,98 | 42.014.920 | 3.236.151 |
|
EMPAE
|
66,95 | 66,90 | 66,95 | -1,83% | 65,25 | 69,95 | 67,86 | 656.233.315 | 9.670.772 |
|
ENDAE
|
17,20 | 17,20 | 17,30 | -0,58% | 17,20 | 18,26 | 17,76 | 78.393.734 | 4.414.871 |
|
ENERY
|
10,79 | 10,78 | 10,79 | -2,26% | 10,66 | 11,18 | 10,91 | 710.621.793 | 65.110.589 |
|
ENJSA
|
113,00 | 112,90 | 113,00 | -0,62% | 112,20 | 114,30 | 113,10 | 290.110.701 | 2.565.010 |
|
ENKAI
|
89,00 | 88,95 | 89,00 | 2,01% | 87,50 | 89,25 | 88,43 | 838.850.386 | 9.486.050 |
|
ENSRI
|
4,55 | 4,55 | 4,56 | -1,73% | 4,47 | 4,68 | 4,55 | 85.702.205 | 18.833.613 |
|
ENTRA
|
4,32 | 4,31 | 4,32 | 2,37% | 4,22 | 4,35 | 4,27 | 41.131.334 | 9.631.232 |
|
EPLAS
|
5,55 | 5,55 | 5,57 | 1,46% | 5,45 | 5,59 | 5,52 | 8.090.109 | 1.466.545 |
|
ERCB
|
44,96 | 44,96 | 45,00 | 3,79% | 43,22 | 46,94 | 45,23 | 64.542.775 | 1.427.086 |
|
EREGL
|
38,32 | 38,32 | 38,34 | 3,01% | 37,16 | 38,56 | 37,85 | 4.338.855.046 | 114.617.483 |
|
ESCAR
|
45,92 | 45,92 | 46,10 | 1,01% | 45,60 | 47,00 | 46,08 | 67.045.792 | 1.454.989 |
|
ESCOM
|
5,18 | 5,18 | 5,20 | 1,97% | 5,07 | 5,24 | 5,17 | 68.331.212 | 13.224.877 |
|
ESEN
|
3,54 | 3,53 | 3,55 | 4,73% | 3,36 | 3,65 | 3,51 | 165.150.468 | 47.076.451 |
|
ETILR
|
6,18 | 6,12 | 6,18 | 8,61% | 5,48 | 6,25 | 5,91 | 86.186.469 | 14.591.561 |
|
EUPWR
|
72,85 | 72,80 | 72,85 | 4,97% | 67,20 | 75,45 | 72,57 | 3.610.944.999 | 49.759.127 |
|
EUREN
|
3,87 | 3,87 | 3,88 | 0,78% | 3,82 | 3,89 | 3,85 | 66.920.679 | 17.381.790 |
|
EYGYO
|
2,62 | 2,61 | 2,62 | 1,95% | 2,54 | 2,72 | 2,61 | 17.186.461 | 6.585.486 |
|
FADE
|
16,01 | 16,01 | 16,02 | 1,07% | 15,77 | 16,10 | 15,90 | 22.989.506 | 1.445.933 |
|
FENER
|
2,93 | 2,93 | 2,94 | -5,18% | 2,86 | 2,96 | 2,93 | 500.546.033 | 170.987.560 |
|
FMIZP
|
287,75 | 287,75 | 289,00 | -0,17% | 284,25 | 290,25 | 287,47 | 10.820.704 | 37.641 |
|
FONET
|
4,75 | 4,75 | 4,77 | 1,28% | 4,67 | 4,82 | 4,73 | 60.055.246 | 12.702.794 |
|
FORMT
|
1,48 | 1,47 | 1,48 | 0,68% | 1,46 | 1,51 | 1,49 | 17.747.675 | 11.943.883 |
|
FORTE
|
111,40 | 111,40 | 111,90 | 0,63% | 110,40 | 114,60 | 112,68 | 123.664.035 | 1.097.526 |
|
FRIGO
|
2,36 | 2,36 | 2,37 | 0,85% | 2,34 | 2,46 | 2,41 | 117.370.053 | 48.707.165 |
|
FRMPL
|
32,24 | 32,24 | 32,28 | 0,94% | 31,76 | 32,54 | 32,17 | 59.139.357 | 1.838.333 |
|
FROTO
|
79,65 | 79,60 | 79,65 | 3,17% | 78,40 | 80,20 | 79,36 | 2.145.083.444 | 27.028.762 |
|
FZLGY
|
8,09 | 8,08 | 8,09 | 1,25% | 7,96 | 8,37 | 8,16 | 105.535.826 | 12.931.837 |
|
GARAN
|
133,50 | 133,50 | 133,60 | 1,60% | 130,80 | 133,50 | 132,40 | 4.211.459.153 | 31.809.335 |
|
GARFA
|
26,30 | 26,30 | 26,34 | -0,60% | 26,10 | 26,68 | 26,36 | 15.345.759 | 582.243 |
|
GEDIK
|
5,77 | 5,76 | 5,77 | 0,70% | 5,72 | 5,80 | 5,76 | 16.257.244 | 2.824.201 |
|
GEDZA
|
27,86 | 27,76 | 27,86 | 1,46% | 27,44 | 27,98 | 27,72 | 6.965.920 | 251.281 |
|
GENIL
|
11,36 | 11,35 | 11,36 | 1,43% | 10,92 | 11,49 | 11,14 | 383.735.436 | 34.433.994 |
|
GENKM
|
10,93 | 10,92 | 10,93 | -1,97% | 10,64 | 11,23 | 10,92 | 372.492.968 | 34.118.844 |
|
GENTS
|
5,19 | 5,19 | 5,20 | 0,78% | 5,10 | 5,24 | 5,17 | 31.358.794 | 6.069.959 |
|
GEREL
|
40,80 | 40,78 | 40,80 | 5,92% | 36,18 | 42,36 | 38,19 | 465.419.574 | 12.188.405 |
|
GESAN
|
64,00 | 64,00 | 64,05 | 5,79% | 58,30 | 66,55 | 63,57 | 1.905.967.525 | 29.984.268 |
|
GIPTA
|
76,15 | 76,15 | - | 9,96% | 68,20 | 76,15 | 73,72 | 332.663.027 | 4.512.523 |
|
GLCVY
|
51,00 | 51,00 | 51,65 | -0,68% | 51,00 | 51,75 | 51,33 | 15.673.174 | 305.371 |
|
GLRMK
|
163,70 | 163,70 | 163,90 | 3,41% | 157,60 | 165,20 | 162,00 | 539.371.929 | 3.329.380 |
|
GLRYH
|
2,98 | 2,97 | 2,98 | 2,76% | 2,88 | 3,01 | 2,95 | 27.778.568 | 9.420.548 |
|
GLYHO
|
16,53 | 16,52 | 16,53 | -0,66% | 16,21 | 16,69 | 16,47 | 52.956.089 | 3.215.460 |
|
GMTAS
|
47,06 | 47,06 | 47,28 | 2,35% | 45,88 | 49,50 | 47,92 | 209.484.313 | 4.371.227 |
|
GOKNR
|
16,97 | 16,97 | 16,99 | 1,56% | 16,66 | 17,20 | 16,93 | 49.486.684 | 2.923.043 |
|
GOLTS
|
297,00 | 296,50 | 297,00 | 1,80% | 292,00 | 297,75 | 295,28 | 18.853.601 | 63.851 |
|
GOODY
|
2,71 | 2,70 | 2,71 | 2,26% | 2,66 | 2,75 | 2,71 | 47.422.694 | 17.518.632 |
|
GOZDE
|
21,94 | 21,88 | 21,94 | 1,48% | 21,60 | 22,18 | 21,86 | 13.924.456 | 637.048 |
|
GRSEL
|
296,00 | 296,00 | 296,25 | -0,67% | 293,50 | 298,25 | 295,31 | 107.305.156 | 363.361 |
|
GRTHO
|
196,50 | 196,40 | 196,50 | -0,46% | 193,20 | 205,00 | 198,28 | 239.977.195 | 1.210.278 |
|
GSDHO
|
4,74 | 4,74 | 4,75 | 5,33% | 4,50 | 4,78 | 4,67 | 54.944.539 | 11.778.491 |
|
GSRAY
|
1,04 | 1,03 | 1,04 | 1,96% | 1,02 | 1,04 | 1,03 | 176.249.869 | 170.680.440 |
|
GUBRF
|
491,25 | 491,25 | 491,50 | 2,61% | 475,75 | 496,50 | 488,35 | 1.501.843.628 | 3.075.610 |
|
GUNDG
|
1.131,00 | - | 1.131,00 | -9,95% | 1.131,00 | 1.227,00 | 1.154,68 | 294.337.139 | 254.908 |
|
GWIND
|
22,66 | 22,66 | 22,68 | 1,43% | 22,34 | 22,76 | 22,57 | 56.070.877 | 2.484.173 |
|
GZNMI
|
51,55 | 51,55 | 51,80 | -2,64% | 51,45 | 52,95 | 52,02 | 38.505.169 | 740.230 |
|
HALKB
|
49,92 | 49,90 | 49,92 | -8,15% | 49,92 | 54,35 | 51,26 | 5.553.534.212 | 108.336.777 |
|
HATEK
|
13,03 | 13,00 | 13,03 | 1,80% | 12,75 | 13,12 | 12,92 | 13.188.442 | 1.020.672 |
|
HATSN
|
66,00 | 66,00 | - | 10,00% | 58,80 | 66,00 | 62,81 | 255.995.711 | 4.075.959 |
|
HDFGS
|
2,41 | 2,41 | 2,42 | 0,00% | 2,38 | 2,44 | 2,41 | 61.424.756 | 25.478.491 |
|
HEDEF
|
49,82 | - | 49,82 | -9,99% | 49,82 | 49,82 | 49,82 | 12.002.136 | 240.910 |
|
HEKTS
|
2,81 | 2,81 | 2,82 | 6,44% | 2,64 | 2,84 | 2,77 | 2.179.530.434 | 787.693.691 |
|
HKTM
|
12,76 | 12,76 | 12,77 | -1,09% | 12,66 | 13,25 | 12,93 | 120.337.156 | 9.306.230 |
|
HLGYO
|
4,56 | 4,55 | 4,56 | -1,94% | 4,51 | 4,65 | 4,55 | 147.826.989 | 32.516.829 |
|
HOROZ
|
58,95 | 58,95 | 59,00 | 3,42% | 56,75 | 60,00 | 58,53 | 81.406.120 | 1.390.754 |
|
HRKET
|
85,05 | 84,95 | 85,05 | -4,44% | 84,40 | 91,10 | 88,05 | 209.762.767 | 2.382.432 |
|
HTTBT
|
35,74 | 35,74 | 35,84 | -1,92% | 35,30 | 36,44 | 35,73 | 20.560.499 | 575.396 |
|
HUNER
|
3,90 | 3,90 | 3,91 | 0,26% | 3,88 | 3,95 | 3,91 | 100.260.664 | 25.636.484 |
|
HURGZ
|
7,44 | 7,44 | 7,46 | 0,81% | 7,35 | 7,55 | 7,47 | 31.850.740 | 4.264.270 |
|
ICBCT
|
19,23 | 19,23 | 19,26 | -1,18% | 19,21 | 19,53 | 19,35 | 18.956.764 | 979.841 |
|
ICUGS
|
3,88 | 3,88 | 3,90 | -3,72% | 3,88 | 4,09 | 3,96 | 49.274.978 | 12.456.685 |
|
IEYHO
|
217,00 | 216,90 | 217,00 | 1,12% | 215,70 | 219,20 | 217,25 | 168.054.437 | 773.572 |
|
IHAAS
|
50,30 | 50,30 | 50,55 | -0,40% | 49,98 | 50,95 | 50,49 | 28.062.493 | 555.826 |
|
IHGZT
|
1,17 | 1,17 | 1,18 | 0,86% | 1,16 | 1,21 | 1,19 | 74.233.315 | 62.592.303 |
|
IHLAS
|
1,06 | 1,05 | 1,06 | 0,95% | 1,04 | 1,06 | 1,05 | 40.065.156 | 38.144.544 |
|
IHLGM
|
1,58 | 1,57 | 1,58 | 0,64% | 1,56 | 1,59 | 1,58 | 12.600.924 | 7.994.678 |
|
IMASM
|
2,22 | 2,21 | 2,22 | 0,45% | 2,19 | 2,24 | 2,21 | 24.715.241 | 11.174.772 |
|
INDES
|
11,84 | 11,84 | 11,85 | 1,20% | 11,64 | 11,96 | 11,85 | 81.621.996 | 6.885.432 |
|
INFO
|
4,62 | 4,62 | 4,63 | -4,35% | 4,56 | 5,05 | 4,86 | 452.694.989 | 93.226.327 |
|
INGRM
|
408,50 | 408,00 | 408,50 | 9,96% | 370,25 | 408,50 | 398,72 | 121.881.764 | 305.682 |
|
INTEM
|
248,40 | 247,50 | 248,40 | 1,43% | 240,10 | 251,25 | 246,11 | 15.391.392 | 62.539 |
|
INVEO
|
6,72 | 6,72 | 6,73 | 0,90% | 6,66 | 6,77 | 6,71 | 17.756.049 | 2.646.725 |
|
INVES
|
750,00 | 750,00 | 753,00 | -1,96% | 732,50 | 770,00 | 746,94 | 49.371.767 | 66.099 |
|
ISCTR
|
13,05 | 13,04 | 13,05 | 0,31% | 12,91 | 13,12 | 13,02 | 9.630.941.221 | 739.983.017 |
|
ISDMR
|
59,50 | 59,40 | 59,50 | 7,79% | 54,50 | 59,50 | 57,55 | 195.993.674 | 3.405.537 |
|
ISFIN
|
19,26 | 19,25 | 19,26 | 0,16% | 19,03 | 19,38 | 19,26 | 25.967.107 | 1.348.515 |
|
ISGSY
|
16,19 | 16,19 | 16,20 | 2,40% | 15,79 | 16,38 | 16,12 | 88.520.107 | 5.490.397 |
|
ISGYO
|
23,64 | 23,62 | 23,64 | -0,25% | 22,52 | 23,90 | 23,44 | 35.278.941 | 1.505.349 |
|
ISKPL
|
7,14 | 7,13 | 7,14 | -1,52% | 7,12 | 7,34 | 7,23 | 124.423.210 | 17.210.717 |
|
ISMEN
|
33,84 | 33,84 | 33,92 | -1,91% | 33,64 | 34,68 | 33,94 | 250.301.658 | 7.374.272 |
|
IZENR
|
7,00 | 7,00 | 7,01 | 1,60% | 6,76 | 7,00 | 6,90 | 244.221.243 | 35.420.252 |
|
IZFAS
|
52,65 | 52,50 | 52,65 | 3,34% | 51,00 | 56,00 | 54,17 | 496.471.250 | 9.164.418 |
|
IZMDC
|
10,78 | 10,77 | 10,78 | 7,80% | 10,04 | 10,85 | 10,59 | 135.363.006 | 12.784.413 |
|
JANTS
|
15,44 | 15,44 | 15,47 | 0,65% | 15,31 | 15,56 | 15,41 | 33.046.313 | 2.143.989 |
|
KAPLM
|
379,75 | 379,50 | 379,75 | 6,60% | 356,25 | 380,00 | 371,36 | 63.746.190 | 171.658 |
|
KAREL
|
8,06 | 8,06 | 8,07 | -0,49% | 8,03 | 8,20 | 8,09 | 60.901.653 | 7.532.622 |
|
KARSN
|
13,94 | 13,94 | - | 9,94% | 12,70 | 13,94 | 13,76 | 1.060.447.831 | 77.069.268 |
|
KARTN
|
161,10 | 160,20 | 161,10 | 0,69% | 157,00 | 163,90 | 160,77 | 546.441.332 | 3.398.882 |
|
KATMR
|
1,85 | 1,85 | 1,86 | 0,54% | 1,82 | 1,87 | 1,85 | 113.817.821 | 61.598.447 |
|
KAYSE
|
4,04 | 4,04 | 4,06 | 1,51% | 3,98 | 4,07 | 4,02 | 19.535.079 | 4.854.578 |
|
KBORU
|
17,82 | 17,80 | 17,82 | 1,25% | 16,76 | 17,93 | 17,52 | 153.738.058 | 8.776.449 |
|
KCAER
|
14,27 | 14,27 | 14,28 | 2,66% | 13,91 | 14,33 | 14,13 | 189.705.269 | 13.426.098 |
|
KCHOL
|
219,70 | 219,70 | 219,80 | 2,14% | 215,30 | 219,70 | 217,98 | 5.652.244.207 | 25.930.218 |
|
KFEIN
|
7,96 | 7,96 | 7,99 | 0,89% | 7,89 | 8,08 | 7,97 | 12.928.486 | 1.622.237 |
|
KGYO
|
11,89 | 11,88 | 11,89 | -2,38% | 11,87 | 12,40 | 12,11 | 185.171.370 | 15.296.413 |
|
KIMMR
|
13,02 | 13,01 | 13,02 | 0,08% | 12,98 | 13,13 | 13,03 | 11.272.875 | 865.124 |
|
KLGYO
|
4,72 | 4,72 | 4,74 | -0,63% | 4,68 | 4,88 | 4,74 | 26.985.673 | 5.698.720 |
|
KLKIM
|
26,48 | 26,48 | 26,50 | 0,84% | 26,28 | 26,68 | 26,50 | 33.733.561 | 1.273.128 |
|
KLMSN
|
27,70 | 27,70 | 27,76 | 0,73% | 27,20 | 28,00 | 27,70 | 13.004.068 | 469.450 |
|
KLRHO
|
62,25 | 62,25 | 62,30 | -1,58% | 62,20 | 64,05 | 63,00 | 87.571.910 | 1.390.119 |
|
KLSER
|
23,64 | 23,64 | 23,68 | 2,87% | 22,94 | 23,86 | 23,38 | 30.029.535 | 1.284.255 |
|
KLSYN
|
16,15 | 16,15 | 16,20 | 2,93% | 15,60 | 16,41 | 16,11 | 78.852.933 | 4.894.196 |
|
KLYPV
|
61,70 | 61,70 | 61,75 | -0,88% | 61,55 | 62,80 | 62,03 | 75.283.492 | 1.213.629 |
|
KMPUR
|
18,03 | 18,03 | 18,10 | -0,66% | 17,84 | 18,49 | 18,00 | 30.380.573 | 1.688.130 |
|
KNFRT
|
12,96 | 12,89 | 12,96 | 9,18% | 11,99 | 13,05 | 12,76 | 81.102.100 | 6.358.080 |
|
KOCMT
|
4,11 | 4,11 | - | 9,89% | 3,84 | 4,11 | 4,01 | 355.842.715 | 88.765.138 |
|
KONKA
|
9,25 | 9,25 | 9,30 | 0,76% | 9,15 | 9,38 | 9,27 | 23.220.251 | 2.505.410 |
|
KONYA
|
3.835,00 | 3.835,00 | 3.840,00 | -1,03% | 3.810,00 | 3.930,00 | 3.847,03 | 46.256.638 | 12.024 |
|
KOPOL
|
5,11 | 5,11 | 5,12 | 2,20% | 4,98 | 5,20 | 5,08 | 51.482.148 | 10.130.656 |
|
KORDS
|
81,50 | 81,50 | 81,65 | 3,82% | 78,50 | 86,25 | 81,83 | 157.621.594 | 1.926.189 |
|
KOTON
|
12,04 | 12,04 | 12,05 | -0,41% | 11,99 | 12,17 | 12,11 | 27.960.538 | 2.309.821 |
|
KRDMD
|
45,20 | 45,20 | 45,22 | 3,86% | 43,38 | 45,36 | 44,39 | 2.138.306.397 | 48.174.047 |
|
KRGYO
|
3,05 | 3,05 | 3,06 | 3,74% | 2,94 | 3,05 | 3,00 | 37.752.478 | 12.604.488 |
|
KRONT
|
23,74 | 23,74 | 23,80 | -4,27% | 23,74 | 25,18 | 24,13 | 29.435.167 | 1.219.927 |
|
KRPLS
|
12,43 | 12,43 | - | 10,00% | 11,40 | 12,43 | 12,26 | 99.650.584 | 8.127.829 |
|
KRSTL
|
8,81 | 8,78 | 8,81 | 0,80% | 8,72 | 8,82 | 8,78 | 19.183.226 | 2.184.713 |
|
KRVGD
|
2,28 | 2,27 | 2,28 | 2,70% | 2,24 | 2,28 | 2,27 | 13.217.848 | 5.830.032 |
|
KTLEV
|
38,42 | - | 38,42 | -9,98% | 38,42 | 45,06 | 42,40 | 8.359.482.211 | 197.162.004 |
|
KTSKR
|
77,00 | 77,00 | 77,65 | 0,00% | 76,20 | 77,80 | 77,14 | 18.890.096 | 244.875 |
|
KUTPO
|
79,40 | 79,10 | 79,40 | 1,86% | 77,20 | 79,50 | 78,63 | 8.072.610 | 102.663 |
|
KUYAS
|
69,00 | 68,70 | 69,00 | 0,44% | 68,45 | 70,25 | 68,72 | 792.636.685 | 11.534.218 |
|
KZBGY
|
1,86 | 1,85 | 1,86 | 1,09% | 1,82 | 1,88 | 1,85 | 40.701.225 | 22.026.132 |
|
KZGYO
|
23,90 | 23,90 | 23,92 | 7,08% | 21,78 | 23,92 | 22,92 | 134.645.741 | 5.875.974 |
|
LIDER
|
22,60 | 22,58 | 22,60 | -3,42% | 22,08 | 23,46 | 22,70 | 343.243.601 | 15.124.205 |
|
LIDFA
|
2,61 | 2,61 | 2,62 | 1,16% | 2,55 | 2,65 | 2,59 | 14.161.895 | 5.471.541 |
|
LILAK
|
28,50 | 28,50 | 28,52 | 1,06% | 27,92 | 28,54 | 28,23 | 70.283.500 | 2.489.376 |
|
LINK
|
5,25 | 5,25 | 5,28 | 0,57% | 5,20 | 5,30 | 5,26 | 63.167.691 | 12.015.716 |
|
LKMNH
|
12,87 | 12,85 | 12,87 | -0,77% | 12,73 | 12,99 | 12,84 | 16.950.321 | 1.319.918 |
|
LMKDC
|
22,56 | 22,54 | 22,56 | 2,83% | 21,82 | 22,60 | 22,29 | 63.548.307 | 2.851.045 |
|
LOGO
|
137,00 | 136,70 | 137,00 | 2,54% | 133,70 | 137,00 | 136,02 | 60.720.638 | 446.406 |
|
LRSHO
|
2,43 | 2,43 | 2,44 | 0,83% | 2,40 | 2,45 | 2,43 | 26.244.423 | 10.801.881 |
|
LXGYO
|
9,08 | 9,08 | 9,09 | 0,55% | 8,97 | 9,21 | 9,09 | 45.699.027 | 5.029.840 |
|
LYDHO
|
137,30 | 137,30 | 138,50 | -5,77% | 136,80 | 151,50 | 144,36 | 122.099.913 | 845.833 |
|
LYDYE
|
12.575,00 | 12.565,00 | 12.575,00 | -3,55% | 12.440,00 | 13.295,00 | 12.688,25 | 61.715.660 | 4.864 |
|
MAALT
|
1.004,00 | 1.002,00 | 1.004,00 | -0,20% | 998,00 | 1.011,00 | 1.003,36 | 26.647.132 | 26.558 |
|
MACKO
|
35,24 | 35,20 | 35,24 | 2,09% | 34,68 | 35,60 | 35,17 | 28.278.261 | 804.134 |
|
MAGEN
|
34,20 | 34,14 | 34,20 | 0,88% | 32,90 | 34,42 | 33,57 | 340.692.847 | 10.149.471 |
|
MAKIM
|
14,82 | 14,82 | 14,83 | 0,14% | 14,81 | 15,08 | 14,92 | 9.830.509 | 659.017 |
|
MAKTK
|
9,84 | 9,83 | 9,84 | 0,82% | 9,66 | 9,95 | 9,80 | 22.807.557 | 2.328.145 |
|
MANAS
|
39,60 | 39,58 | 39,60 | 6,39% | 37,58 | 40,06 | 38,86 | 851.348.508 | 21.908.118 |
|
MARBL
|
12,15 | 12,15 | 12,16 | -0,25% | 12,09 | 12,30 | 12,19 | 10.802.124 | 886.376 |
|
MARMR
|
2,19 | 2,18 | 2,19 | 0,46% | 2,12 | 2,22 | 2,16 | 136.148.208 | 62.956.281 |
|
MARTI
|
2,08 | 2,08 | 2,09 | 3,48% | 1,98 | 2,17 | 2,09 | 362.849.728 | 173.279.648 |
|
MAVI
|
36,34 | 36,30 | 36,34 | 0,33% | 35,96 | 36,48 | 36,17 | 137.483.967 | 3.801.118 |
|
MCARD
|
167,70 | 167,40 | 167,70 | 5,87% | 156,10 | 172,80 | 165,06 | 461.817.347 | 2.797.861 |
|
MEDTR
|
24,20 | 24,18 | 24,20 | -1,47% | 23,94 | 24,66 | 24,33 | 9.637.369 | 396.196 |
|
MEGMT
|
47,32 | 47,30 | 47,32 | 2,42% | 46,30 | 48,44 | 47,58 | 264.200.073 | 5.553.090 |
|
MEKAG
|
3,02 | 3,01 | 3,02 | 1,68% | 2,96 | 3,02 | 2,99 | 15.413.159 | 5.153.270 |
|
MERCN
|
18,25 | 18,25 | 18,26 | 7,86% | 16,72 | 18,25 | 17,53 | 82.513.252 | 4.707.108 |
|
MERIT
|
15,68 | 15,68 | 15,69 | 0,58% | 15,50 | 15,74 | 15,62 | 35.979.812 | 2.303.395 |
|
MERKO
|
1,24 | 1,23 | 1,24 | 0,00% | 1,21 | 1,25 | 1,23 | 32.808.218 | 26.720.615 |
|
METRO
|
8,61 | 8,60 | 8,61 | 1,41% | 8,34 | 8,67 | 8,47 | 61.899.581 | 7.308.737 |
|
MEYSU
|
11,13 | 11,12 | 11,13 | 0,91% | 11,01 | 11,21 | 11,11 | 84.637.816 | 7.616.908 |
|
MGROS
|
528,00 | 528,00 | 528,50 | 0,19% | 522,50 | 531,00 | 528,16 | 2.078.809.102 | 3.935.957 |
|
MHRGY
|
3,30 | 3,30 | 3,31 | 2,48% | 3,21 | 3,30 | 3,26 | 7.273.745 | 2.230.479 |
|
MIATK
|
33,76 | 33,76 | - | 9,97% | 33,76 | 33,76 | 33,76 | 252.124.575 | 7.468.145 |
|
MNDRS
|
11,23 | 11,22 | 11,23 | 1,81% | 11,02 | 11,33 | 11,19 | 18.719.012 | 1.673.228 |
|
MNDTR
|
5,10 | 5,08 | 5,10 | 3,87% | 4,91 | 5,10 | 5,02 | 12.939.193 | 2.575.951 |
|
MOBTL
|
13,20 | 13,18 | 13,20 | 3,29% | 12,78 | 13,29 | 13,17 | 32.987.196 | 2.505.421 |
|
MOGAN
|
13,96 | 13,95 | 13,96 | 0,79% | 13,65 | 14,31 | 14,05 | 169.429.071 | 12.057.183 |
|
MOPAS
|
25,64 | 25,64 | 25,66 | 0,79% | 25,24 | 25,90 | 25,49 | 45.724.408 | 1.793.776 |
|
MPARK
|
424,25 | 424,25 | 426,00 | -0,59% | 422,00 | 429,25 | 424,71 | 145.164.652 | 341.800 |
|
MRGYO
|
1,57 | 1,57 | 1,58 | 0,00% | 1,56 | 1,62 | 1,59 | 175.332.750 | 110.188.933 |
|
MRSHL
|
1.578,00 | 1.577,00 | 1.578,00 | -0,13% | 1.550,00 | 1.597,00 | 1.575,84 | 23.944.835 | 15.195 |
|
MSGYO
|
5,95 | 5,94 | 5,95 | 1,36% | 5,92 | 6,14 | 6,03 | 24.367.578 | 4.044.504 |
|
MTRKS
|
33,18 | 33,18 | 33,20 | 6,69% | 30,92 | 33,50 | 32,70 | 49.569.116 | 1.516.049 |
|
NATEN
|
5,18 | 5,17 | 5,18 | 2,57% | 5,04 | 5,24 | 5,13 | 34.189.420 | 6.660.415 |
|
NETAS
|
99,70 | 99,70 | 99,95 | -3,30% | 99,10 | 108,20 | 103,12 | 201.523.209 | 1.954.174 |
|
NETCD
|
119,00 | 119,00 | 119,20 | 1,36% | 114,40 | 122,50 | 118,78 | 575.859.459 | 4.848.092 |
|
NIBAS
|
4,75 | 4,75 | - | 9,95% | 4,33 | 4,75 | 4,53 | 148.911.029 | 32.860.955 |
|
NTGAZ
|
11,11 | 11,11 | 11,12 | -1,68% | 11,05 | 11,39 | 11,16 | 34.348.057 | 3.077.885 |
|
NTHOL
|
42,90 | 42,78 | 42,90 | 0,56% | 42,14 | 42,90 | 42,53 | 73.814.364 | 1.735.439 |
|
NUGYO
|
9,15 | 9,11 | 9,15 | 1,44% | 8,96 | 9,22 | 9,10 | 14.579.208 | 1.602.851 |
|
NUHCM
|
215,00 | 213,10 | 215,00 | 2,14% | 209,80 | 215,00 | 211,35 | 8.132.241 | 38.478 |
|
OBAMS
|
5,26 | 5,26 | 5,27 | 2,73% | 5,07 | 5,37 | 5,24 | 191.441.556 | 36.513.454 |
|
ODAS
|
7,35 | 7,35 | 7,36 | 1,52% | 7,25 | 7,40 | 7,33 | 289.461.726 | 39.466.475 |
|
ODINE
|
1.190,00 | - | 1.190,00 | -9,98% | 1.190,00 | 1.190,00 | 1.190,00 | 7.354.200 | 6.180 |
|
OFSYM
|
66,95 | 66,90 | 66,95 | -4,36% | 66,95 | 70,45 | 69,19 | 195.080.670 | 2.819.434 |
|
ONCSM
|
177,50 | 177,20 | 177,50 | -9,62% | 176,80 | 193,10 | 183,12 | 315.858.079 | 1.724.877 |
|
ONRYT
|
59,10 | 59,10 | 59,15 | 1,81% | 57,00 | 60,00 | 58,64 | 57.687.956 | 983.709 |
|
ORGE
|
23,00 | 22,80 | 23,00 | 2,95% | 21,90 | 23,00 | 22,42 | 113.261.120 | 5.051.919 |
|
OSMEN
|
6,90 | 6,90 | 6,94 | 0,58% | 6,80 | 6,94 | 6,90 | 17.375.950 | 2.519.406 |
|
OSTIM
|
1,57 | 1,56 | 1,57 | 3,29% | 1,52 | 1,59 | 1,55 | 17.162.731 | 11.100.304 |
|
OTKAR
|
317,25 | 317,25 | 317,50 | 1,68% | 312,00 | 318,00 | 314,79 | 96.525.318 | 306.639 |
|
OTTO
|
136,30 | 136,30 | 136,50 | 1,56% | 133,00 | 142,40 | 138,10 | 36.854.420 | 266.864 |
|
OYAKC
|
21,88 | 21,88 | 21,90 | 1,48% | 21,48 | 21,94 | 21,70 | 218.547.044 | 10.071.227 |
|
OYYAT
|
34,24 | 34,20 | 34,24 | -0,06% | 33,90 | 35,00 | 34,33 | 24.681.541 | 718.956 |
|
OZATD
|
4.600,00 | 4.592,50 | 4.600,00 | -1,71% | 4.570,00 | 4.677,50 | 4.604,87 | 148.594.453 | 32.269 |
|
OZGYO
|
2,07 | 2,06 | 2,07 | 1,97% | 2,02 | 2,10 | 2,06 | 25.420.599 | 12.348.488 |
|
OZKGY
|
13,16 | 13,15 | 13,16 | -0,45% | 13,10 | 13,29 | 13,18 | 21.587.057 | 1.637.567 |
|
OZSUB
|
38,60 | 38,58 | 38,60 | -0,87% | 36,96 | 39,86 | 38,37 | 157.591.757 | 4.107.046 |
|
OZYSR
|
12,28 | 12,22 | 12,28 | 5,86% | 11,55 | 12,32 | 11,98 | 38.992.587 | 3.255.217 |
|
PAGYO
|
137,50 | 137,50 | 138,10 | -0,36% | 135,00 | 139,00 | 136,86 | 12.460.385 | 91.048 |
|
PAHOL
|
1,31 | 1,31 | 1,32 | 0,77% | 1,30 | 1,32 | 1,31 | 154.468.228 | 118.123.656 |
|
PAPIL
|
12,68 | 12,67 | 12,68 | 1,04% | 12,49 | 12,87 | 12,68 | 53.632.239 | 4.230.628 |
|
PARSN
|
70,15 | 70,10 | 70,15 | -0,78% | 69,70 | 71,00 | 70,29 | 14.609.623 | 207.846 |
|
PASEU
|
142,60 | - | 142,60 | -9,97% | 142,60 | 163,00 | 150,72 | 1.140.901.138 | 7.569.770 |
|
PATEK
|
19,47 | 19,46 | 19,47 | 1,35% | 19,13 | 20,16 | 19,66 | 150.222.670 | 7.641.669 |
|
PCILT
|
31,46 | 31,42 | 31,46 | 1,03% | 30,72 | 31,90 | 31,13 | 53.755.804 | 1.726.843 |
|
PEKGY
|
10,60 | 10,59 | 10,60 | 0,95% | 10,30 | 10,94 | 10,51 | 3.548.061.480 | 337.702.032 |
|
PENGD
|
9,17 | 9,17 | 9,18 | 2,69% | 8,94 | 9,26 | 9,11 | 22.223.325 | 2.440.190 |
|
PENTA
|
13,12 | 13,12 | 13,15 | 1,71% | 12,93 | 13,19 | 13,05 | 14.364.176 | 1.100.483 |
|
PETKM
|
22,06 | 22,06 | - | 9,97% | 20,26 | 22,06 | 21,07 | 1.984.106.122 | 94.160.875 |
|
PETUN
|
12,29 | 12,25 | 12,29 | 5,04% | 11,57 | 12,34 | 12,15 | 86.966.498 | 7.158.785 |
|
PGSUS
|
149,40 | 149,30 | 149,40 | 0,47% | 147,80 | 150,00 | 148,79 | 1.154.842.851 | 7.761.779 |
|
PINSU
|
10,38 | 10,38 | 10,39 | 2,67% | 10,11 | 10,59 | 10,40 | 50.919.743 | 4.895.427 |
|
PKART
|
127,20 | 127,00 | 127,20 | -0,63% | 126,30 | 130,50 | 127,34 | 34.251.807 | 268.970 |
|
PKENT
|
123,30 | 122,90 | 123,30 | 0,74% | 121,70 | 123,40 | 122,56 | 8.766.731 | 71.532 |
|
PLTUR
|
21,12 | 21,08 | 21,12 | 3,13% | 20,44 | 21,80 | 21,20 | 141.403.808 | 6.671.699 |
|
PNLSN
|
40,14 | 40,14 | 40,26 | 0,85% | 39,80 | 40,56 | 40,21 | 19.862.979 | 493.985 |
|
PNSUT
|
12,29 | 12,29 | 12,30 | 9,54% | 11,26 | 12,34 | 12,16 | 112.566.019 | 9.255.933 |
|
POLHO
|
23,18 | 23,16 | 23,18 | 3,48% | 22,08 | 23,22 | 22,72 | 55.229.239 | 2.431.317 |
|
POLTK
|
4.002,50 | 4.002,50 | 4.007,50 | -0,31% | 3.977,50 | 4.065,00 | 4.006,02 | 12.334.545 | 3.079 |
|
PRDGS
|
7,18 | 7,17 | 7,18 | 1,41% | 7,01 | 7,33 | 7,14 | 38.609.961 | 5.411.000 |
|
PRKAB
|
30,60 | 30,60 | 30,64 | 0,99% | 30,30 | 30,82 | 30,54 | 9.044.703 | 296.202 |
|
PRKME
|
19,14 | 19,11 | 19,14 | 0,26% | 18,77 | 19,25 | 18,97 | 44.400.193 | 2.340.507 |
|
PSGYO
|
3,10 | 3,10 | 3,11 | 2,31% | 3,03 | 3,14 | 3,09 | 382.209.361 | 123.767.290 |
|
QUAGR
|
3,04 | 3,04 | 3,05 | -0,98% | 3,03 | 3,09 | 3,06 | 57.177.126 | 18.718.072 |
|
RALYH
|
263,75 | 263,25 | 263,75 | -2,76% | 261,00 | 277,00 | 269,37 | 472.176.896 | 1.752.870 |
|
RAYSG
|
151,00 | 151,00 | 151,40 | -1,88% | 150,20 | 154,70 | 151,31 | 22.668.577 | 149.816 |
|
REEDR
|
5,54 | 5,53 | 5,54 | 1,09% | 5,48 | 5,60 | 5,55 | 58.580.546 | 10.558.736 |
|
RGYAS
|
196,60 | 196,50 | 196,60 | -3,63% | 195,00 | 203,20 | 197,55 | 1.191.651.307 | 6.032.306 |
|
RTALB
|
2,78 | 2,77 | 2,78 | 0,72% | 2,74 | 2,79 | 2,77 | 23.139.633 | 8.363.134 |
|
RUBNS
|
29,52 | 29,52 | 30,10 | -4,16% | 29,52 | 32,16 | 30,93 | 86.436.490 | 2.794.509 |
|
RUZYE
|
8,36 | 8,36 | 8,39 | 3,59% | 7,99 | 8,47 | 8,30 | 61.337.224 | 7.387.833 |
|
RYGYO
|
44,72 | 44,72 | 44,80 | -9,51% | 44,58 | 49,84 | 46,18 | 190.575.093 | 4.127.116 |
|
RYSAS
|
28,12 | 28,10 | 28,12 | -0,64% | 26,58 | 28,70 | 27,70 | 505.316.187 | 18.240.857 |
|
SAFKR
|
14,06 | 14,06 | 14,09 | -2,70% | 14,01 | 15,20 | 14,47 | 143.861.902 | 9.945.474 |
|
SAHOL
|
94,05 | 94,05 | 94,10 | 1,57% | 92,20 | 94,05 | 93,23 | 2.446.092.129 | 26.238.500 |
|
SANFM
|
9,44 | 9,44 | 9,50 | -1,46% | 9,44 | 9,70 | 9,54 | 21.874.691 | 2.293.545 |
|
SARKY
|
24,16 | 24,16 | 24,18 | 2,90% | 23,48 | 24,22 | 23,88 | 91.226.714 | 3.820.659 |
|
SASA
|
2,51 | 2,51 | - | 9,61% | 2,29 | 2,51 | 2,41 | 8.275.759.481 | 3.438.784.848 |
|
SAYAS
|
57,70 | 57,70 | 57,75 | 3,41% | 55,15 | 59,50 | 57,92 | 179.644.163 | 3.101.642 |
|
SDTTR
|
21,48 | 21,48 | 21,50 | -0,65% | 21,40 | 22,44 | 21,86 | 156.643.088 | 7.167.113 |
|
SEGMN
|
46,80 | 46,80 | 46,90 | 1,52% | 46,04 | 48,00 | 46,89 | 24.057.469 | 513.084 |
|
SEGYO
|
3,57 | 3,57 | 3,58 | 0,00% | 3,54 | 3,60 | 3,56 | 8.286.253 | 2.325.435 |
|
SELEC
|
365,00 | 364,25 | 365,00 | 2,53% | 355,75 | 365,00 | 360,46 | 706.262.546 | 1.959.362 |
|
SELVA
|
1,55 | 1,55 | 1,56 | 0,65% | 1,53 | 1,56 | 1,55 | 23.090.041 | 14.935.735 |
|
SERNT
|
8,51 | 8,50 | 8,51 | 1,92% | 8,34 | 8,60 | 8,48 | 47.634.399 | 5.616.886 |
|
SISE
|
41,66 | 41,66 | 41,70 | 6,60% | 39,04 | 42,98 | 41,26 | 5.136.424.731 | 124.505.386 |
|
SKBNK
|
6,25 | 6,24 | 6,25 | 0,16% | 6,19 | 6,27 | 6,23 | 530.503.537 | 85.191.786 |
|
SKTAS
|
3,34 | 3,33 | 3,34 | 2,14% | 3,22 | 3,36 | 3,28 | 39.987.998 | 12.183.630 |
|
SKYMD
|
17,13 | 17,13 | - | 9,95% | 15,58 | 17,13 | 16,73 | 127.146.325 | 7.598.299 |
|
SMART
|
22,68 | 22,68 | 22,72 | -0,18% | 22,58 | 23,12 | 22,73 | 15.898.841 | 699.346 |
|
SMRTG
|
8,85 | 8,84 | 8,85 | 3,63% | 8,27 | 9,00 | 8,70 | 242.934.827 | 27.930.932 |
|
SMRVA
|
10,46 | 10,45 | 10,46 | 0,58% | 10,29 | 10,54 | 10,40 | 77.319.442 | 7.435.633 |
|
SNGYO
|
3,23 | 3,22 | 3,23 | -0,31% | 3,18 | 3,26 | 3,21 | 90.606.064 | 28.187.988 |
|
SNICA
|
3,13 | 3,13 | 3,14 | 0,97% | 3,10 | 3,17 | 3,13 | 19.546.063 | 6.249.600 |
|
SOKE
|
11,62 | 11,62 | 11,68 | 1,75% | 11,42 | 11,87 | 11,66 | 26.131.786 | 2.241.019 |
|
SOKM
|
58,00 | 58,00 | 58,10 | 0,00% | 56,75 | 58,95 | 57,85 | 200.648.817 | 3.468.335 |
|
SRVGY
|
2,46 | 2,45 | 2,46 | 1,65% | 2,42 | 2,49 | 2,46 | 50.381.586 | 20.520.037 |
|
SUNTK
|
32,84 | 32,84 | 32,96 | 0,31% | 32,84 | 34,48 | 33,23 | 22.304.328 | 671.120 |
|
SURGY
|
30,26 | 30,26 | 30,30 | 1,54% | 29,76 | 31,48 | 30,55 | 130.989.300 | 4.288.130 |
|
SUWEN
|
6,72 | 6,72 | 6,73 | -0,44% | 6,57 | 6,90 | 6,71 | 37.084.930 | 5.526.249 |
|
SVGYO
|
15,04 | 15,04 | 15,06 | 0,20% | 15,01 | 16,00 | 15,56 | 222.405.938 | 14.298.391 |
|
TABGD
|
241,00 | 240,90 | 241,00 | 0,75% | 234,80 | 242,20 | 239,61 | 97.297.209 | 406.068 |
|
TARKM
|
509,50 | 509,00 | 509,50 | -2,11% | 508,00 | 521,50 | 513,80 | 81.631.822 | 158.879 |
|
TATEN
|
7,50 | 7,50 | 7,52 | -1,57% | 7,49 | 7,72 | 7,58 | 136.268.883 | 17.970.189 |
|
TATGD
|
17,72 | 17,72 | 17,76 | 1,20% | 17,31 | 17,95 | 17,61 | 36.660.029 | 2.081.606 |
|
TAVHL
|
269,75 | 269,75 | 270,00 | 0,56% | 263,50 | 271,75 | 267,85 | 721.744.816 | 2.694.546 |
|
TBORG
|
139,60 | 139,40 | 139,60 | -2,92% | 138,50 | 144,40 | 140,11 | 36.759.718 | 262.370 |
|
TCELL
|
99,05 | 99,00 | 99,05 | 0,92% | 97,75 | 99,65 | 98,70 | 2.753.016.436 | 27.893.079 |
|
TCKRC
|
137,50 | 137,50 | 137,70 | -2,90% | 136,10 | 142,50 | 138,27 | 266.807.762 | 1.929.622 |
|
TEHOL
|
46,10 | 46,08 | 46,10 | 2,44% | 43,96 | 46,44 | 45,40 | 2.274.384.911 | 50.102.519 |
|
TEKTU
|
7,20 | 7,20 | 7,21 | 0,42% | 7,10 | 7,32 | 7,19 | 33.576.802 | 4.669.599 |
|
TERA
|
195,00 | 194,90 | 195,00 | 0,31% | 194,00 | 195,50 | 194,76 | 1.886.249.855 | 9.684.831 |
|
TEZOL
|
8,86 | 8,86 | 8,87 | 1,26% | 8,68 | 8,94 | 8,81 | 25.052.274 | 2.843.715 |
|
TGSAS
|
233,60 | 233,60 | 234,30 | 0,17% | 233,50 | 250,00 | 239,09 | 156.327.915 | 653.858 |
|
THYAO
|
296,75 | 296,50 | 296,75 | 0,25% | 292,25 | 297,25 | 295,13 | 11.199.855.291 | 37.949.058 |
|
TKFEN
|
207,00 | 207,00 | 207,10 | -1,80% | 203,40 | 213,30 | 207,63 | 724.909.140 | 3.491.307 |
|
TKNSA
|
16,74 | 16,74 | 16,80 | 0,48% | 16,55 | 16,98 | 16,77 | 44.414.710 | 2.649.176 |
|
TLMAN
|
79,85 | 79,85 | 79,90 | 3,23% | 77,00 | 80,45 | 79,24 | 13.460.308 | 169.863 |
|
TMPOL
|
343,50 | 343,50 | 344,00 | -5,89% | 343,50 | 378,00 | 364,19 | 313.597.227 | 861.079 |
|
TMSN
|
71,90 | 71,90 | 72,00 | 1,91% | 70,60 | 73,90 | 72,11 | 41.049.301 | 569.250 |
|
TNZTP
|
28,82 | 28,80 | 28,82 | -0,62% | 28,68 | 29,42 | 29,01 | 129.148.188 | 4.452.549 |
|
TOASO
|
288,00 | 287,75 | 288,00 | 5,01% | 273,25 | 288,00 | 282,22 | 1.587.506.379 | 5.625.120 |
|
TRALT
|
51,30 | 51,30 | 51,35 | 0,98% | 50,00 | 51,35 | 50,65 | 4.069.407.415 | 80.341.004 |
|
TRCAS
|
48,86 | 48,74 | 48,86 | -0,69% | 48,18 | 49,90 | 48,96 | 61.285.632 | 1.251.646 |
|
TRENJ
|
105,00 | 105,00 | 105,30 | -0,19% | 103,60 | 106,00 | 104,87 | 132.757.103 | 1.265.970 |
|
TRGYO
|
93,40 | 93,40 | 93,45 | -0,69% | 92,45 | 94,35 | 93,14 | 71.133.588 | 763.703 |
|
TRMET
|
138,20 | 138,10 | 138,20 | 0,66% | 135,00 | 138,40 | 136,98 | 387.993.676 | 2.832.468 |
|
TSKB
|
11,11 | 11,10 | 11,11 | 1,28% | 10,95 | 11,13 | 11,06 | 136.171.107 | 12.307.202 |
|
TSPOR
|
1,04 | 1,04 | 1,05 | 0,97% | 1,04 | 1,06 | 1,05 | 386.402.582 | 368.025.512 |
|
TTKOM
|
52,35 | 52,35 | 52,40 | 0,87% | 51,45 | 52,50 | 51,91 | 1.646.787.926 | 31.723.639 |
|
TTRAK
|
432,00 | 430,50 | 432,00 | 0,58% | 426,75 | 437,75 | 429,85 | 24.862.308 | 57.840 |
|
TUCLK
|
3,95 | 3,95 | 3,96 | 3,67% | 3,80 | 4,05 | 3,93 | 30.978.672 | 7.888.508 |
|
TUKAS
|
2,03 | 2,03 | 2,04 | 2,01% | 1,98 | 2,06 | 2,02 | 129.858.461 | 64.374.154 |
|
TUPRS
|
394,25 | 394,25 | 394,50 | 1,48% | 389,50 | 401,25 | 394,67 | 10.044.821.431 | 25.451.395 |
|
TUREX
|
6,07 | 6,06 | 6,07 | 1,51% | 5,97 | 6,11 | 6,04 | 63.582.609 | 10.525.383 |
|
TURGG
|
31,22 | 31,20 | 31,22 | 7,95% | 27,96 | 31,80 | 30,32 | 85.968.436 | 2.835.560 |
|
TURSG
|
6,15 | 6,14 | 6,15 | 1,15% | 6,03 | 6,15 | 6,10 | 307.804.439 | 50.432.062 |
|
UCAYM
|
22,08 | 22,08 | 22,10 | 0,55% | 21,72 | 22,50 | 22,11 | 74.472.192 | 3.368.861 |
|
UFUK
|
1.650,00 | 1.650,00 | 1.651,00 | 0,00% | 1.589,00 | 1.764,00 | 1.651,97 | 935.877.858 | 568.411 |
|
ULKER
|
92,60 | 92,60 | 92,65 | 2,38% | 90,55 | 92,85 | 91,99 | 486.203.648 | 5.285.478 |
|
ULUFA
|
1,66 | 1,64 | 1,66 | 1,22% | 1,63 | 1,66 | 1,64 | 12.848.289 | 7.813.228 |
|
ULUSE
|
223,60 | 223,60 | 225,30 | -2,23% | 220,20 | 230,30 | 223,78 | 42.486.472 | 189.858 |
|
ULUUN
|
8,47 | 8,47 | 8,48 | 2,05% | 8,29 | 8,54 | 8,39 | 47.889.224 | 5.707.472 |
|
UNLU
|
10,48 | 10,48 | 10,51 | 0,29% | 9,90 | 10,55 | 10,42 | 7.066.725 | 678.392 |
|
USAK
|
1,20 | 1,19 | 1,20 | 0,84% | 1,18 | 1,21 | 1,19 | 38.947.633 | 32.646.462 |
|
USHOL
|
75,85 | 75,50 | 75,85 | -3,25% | 74,05 | 79,95 | 76,68 | 33.752.782 | 440.155 |
|
VAKBN
|
33,32 | 33,32 | 33,34 | -0,89% | 31,94 | 33,78 | 33,33 | 2.261.385.238 | 67.843.701 |
|
VAKFA
|
11,11 | 11,11 | 11,12 | -0,63% | 11,08 | 11,20 | 11,13 | 58.197.058 | 5.231.332 |
|
VAKFN
|
1,14 | 1,14 | 1,15 | 0,88% | 1,12 | 1,15 | 1,13 | 46.494.567 | 41.032.495 |
|
VAKKO
|
67,50 | 67,30 | 67,75 | 2,27% | 65,10 | 67,80 | 66,51 | 10.354.466 | 155.675 |
|
VBTYZ
|
37,42 | 37,42 | 37,56 | -4,05% | 37,42 | 40,00 | 38,04 | 62.390.714 | 1.640.072 |
|
VERTU
|
33,58 | 33,48 | 33,58 | 0,66% | 32,90 | 33,74 | 33,31 | 8.751.728 | 262.726 |
|
VERUS
|
558,00 | - | 558,00 | -9,93% | 558,00 | 587,50 | 558,27 | 11.449.584 | 20.509 |
|
VESBE
|
5,78 | 5,78 | 5,80 | -3,51% | 5,78 | 6,34 | 6,05 | 343.766.434 | 56.837.715 |
|
VESTL
|
26,62 | 26,62 | 26,70 | 0,60% | 25,66 | 27,94 | 26,96 | 755.899.808 | 28.034.241 |
|
VKGYO
|
1,90 | 1,90 | 1,91 | 0,00% | 1,88 | 1,92 | 1,90 | 55.792.583 | 29.369.604 |
|
VRGYO
|
1,79 | 1,78 | 1,79 | 1,70% | 1,76 | 1,80 | 1,78 | 10.168.496 | 5.723.630 |
|
VSNMD
|
40,90 | 40,90 | 40,96 | 0,34% | 40,44 | 41,82 | 40,89 | 39.500.335 | 966.002 |
|
YAPRK
|
10,67 | 10,67 | 10,68 | 1,43% | 10,53 | 10,73 | 10,62 | 13.049.426 | 1.228.398 |
|
YATAS
|
30,36 | 30,36 | 30,46 | 0,20% | 30,04 | 30,70 | 30,34 | 26.092.775 | 860.075 |
|
YAYLA
|
23,00 | 22,90 | 23,00 | 4,64% | 21,64 | 23,34 | 22,95 | 41.072.608 | 1.789.879 |
|
YEOTK
|
33,04 | 33,04 | 33,08 | 2,48% | 31,82 | 33,66 | 32,52 | 549.005.605 | 16.880.851 |
|
YESIL
|
1,14 | 1,13 | 1,14 | 0,88% | 1,12 | 1,14 | 1,13 | 13.877.702 | 12.286.218 |
|
YGGYO
|
218,20 | 218,20 | 218,90 | -2,24% | 217,90 | 223,20 | 219,78 | 15.531.693 | 70.669 |
|
YIGIT
|
22,08 | 22,08 | 22,10 | 0,45% | 22,02 | 22,74 | 22,26 | 117.889.535 | 5.295.774 |
|
YKBNK
|
36,26 | 36,26 | 36,28 | 1,00% | 35,68 | 36,38 | 36,13 | 6.886.579.522 | 190.615.254 |
|
YKSLN
|
2,89 | 2,89 | - | 9,89% | 2,62 | 2,89 | 2,83 | 88.323.213 | 31.240.110 |
|
YUNSA
|
7,50 | 7,49 | 7,50 | 1,90% | 7,35 | 7,58 | 7,48 | 69.079.642 | 9.238.667 |
|
YYLGD
|
10,00 | 10,00 | 10,01 | 1,42% | 9,83 | 10,05 | 9,95 | 65.400.323 | 6.575.080 |
|
ZERGY
|
9,82 | 9,82 | 9,83 | 3,37% | 9,45 | 10,00 | 9,64 | 65.167.248 | 6.759.563 |
|
ZGYO
|
21,50 | 21,48 | 21,50 | 2,38% | 20,80 | 22,10 | 21,44 | 85.115.025 | 3.970.829 |
|
ZOREN
|
2,36 | 2,35 | 2,36 | 0,43% | 2,32 | 2,42 | 2,36 | 301.946.095 | 127.975.179 |
|
ZRGYO
|
19,48 | 19,47 | 19,48 | -1,12% | 19,48 | 19,73 | 19,58 | 6.272.483 | 320.346 |
Midas’ın Kulakları
Tümünü Gör
Eyl 7, 2026 • 22 dakika once
ISS, Conagra Brands hissedarlarını yönetici ücret programına karşı oy kullanmaya çağırdı
Eyl 7, 2026 • 22 dakika once
Brent petrol, ABD-İran gerilimi ve arz endişeleriyle yüzde 1,1 yükseldi
Eyl 7, 2026 • 22 dakika once
Güney Kore sermaye çıkışı yarı iletken hisselerinde ek düşüş riskine işaret ediyor
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.