BIST 500 Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
4,69 | 4,69 | 4,70 | 6,35% | 4,47 | 4,85 | 4,69 | 75.504.684 | 16.092.122 |
|
A1YEN
|
1,78 | 1,77 | 1,78 | 4,71% | 1,70 | 1,79 | 1,76 | 17.246.017 | 9.790.770 |
|
AAGYO
|
8,71 | 8,70 | 8,71 | 2,96% | 8,47 | 8,91 | 8,72 | 143.207.050 | 16.426.048 |
|
ADEL
|
26,34 | 26,32 | 26,36 | -0,45% | 26,26 | 26,90 | 26,55 | 34.111.038 | 1.284.998 |
|
ADESE
|
0,61 | 0,60 | 0,61 | 5,17% | 0,58 | 0,61 | 0,60 | 62.805.009 | 104.809.654 |
|
ADGYO
|
43,94 | 43,96 | 43,98 | -3,13% | 43,88 | 46,38 | 44,97 | 52.448.646 | 1.166.293 |
|
AEFES
|
18,73 | 18,72 | 18,73 | 2,02% | 18,40 | 18,85 | 18,69 | 404.861.213 | 21.666.156 |
|
AFYON
|
11,16 | 11,13 | 11,16 | 1,09% | 11,04 | 11,20 | 11,15 | 7.351.421 | 659.625 |
|
AGESA
|
230,00 | 229,50 | 230,00 | 0,22% | 229,10 | 231,00 | 230,10 | 12.750.887 | 55.415 |
|
AGHOL
|
32,72 | 32,72 | 32,74 | 1,80% | 32,02 | 32,78 | 32,41 | 90.400.600 | 2.789.714 |
|
AGROT
|
1,38 | 1,38 | 1,39 | 3,76% | 1,33 | 1,40 | 1,37 | 31.380.909 | 22.832.596 |
|
AHGAZ
|
48,40 | 48,38 | 48,42 | 0,79% | 47,96 | 48,84 | 48,31 | 179.461.288 | 3.714.870 |
|
AHSGY
|
6,76 | 6,76 | 6,77 | 3,52% | 6,42 | 7,18 | 6,74 | 131.584.275 | 19.527.234 |
|
AKBNK
|
68,05 | 68,00 | 68,05 | -0,15% | 67,55 | 68,70 | 67,98 | 4.894.145.652 | 71.991.008 |
|
AKCNS
|
222,00 | 221,90 | 222,00 | -3,10% | 220,60 | 229,30 | 224,37 | 106.681.178 | 475.472 |
|
AKENR
|
8,05 | 8,05 | 8,07 | 3,47% | 7,84 | 8,10 | 7,99 | 19.251.910 | 2.409.825 |
|
AKFGY
|
2,46 | 2,46 | 2,47 | 2,50% | 2,41 | 2,47 | 2,44 | 37.879.048 | 15.539.393 |
|
AKFIS
|
17,54 | 17,54 | 17,56 | 3,30% | 16,96 | 17,93 | 17,53 | 151.751.271 | 8.655.114 |
|
AKFYE
|
3,77 | 3,77 | 3,78 | 0,53% | 3,76 | 3,86 | 3,82 | 75.896.167 | 19.896.414 |
|
AKGRT
|
5,21 | 5,21 | 5,22 | 0,39% | 5,19 | 5,26 | 5,22 | 34.030.451 | 6.521.074 |
|
AKHAN
|
30,16 | 30,14 | 30,18 | 2,52% | 29,44 | 30,94 | 30,44 | 32.514.064 | 1.068.314 |
|
AKSA
|
10,58 | 10,58 | 10,59 | 0,86% | 10,39 | 10,63 | 10,53 | 134.847.667 | 12.803.783 |
|
AKSEN
|
73,45 | 73,45 | 73,50 | 1,66% | 71,90 | 73,70 | 72,75 | 196.633.307 | 2.703.000 |
|
AKSGY
|
9,39 | 9,38 | 9,39 | 0,97% | 9,32 | 9,42 | 9,37 | 10.407.703 | 1.110.799 |
|
AKSUE
|
17,09 | 17,08 | 17,11 | -0,06% | 17,00 | 17,48 | 17,12 | 32.188.700 | 1.880.266 |
|
ALARK
|
109,40 | 109,30 | 109,40 | 1,02% | 107,50 | 109,90 | 108,74 | 226.344.607 | 2.081.507 |
|
ALBRK
|
8,81 | 8,81 | 8,82 | 0,34% | 8,75 | 8,86 | 8,81 | 58.497.031 | 6.642.831 |
|
ALBTN
|
22,78 | 22,74 | 22,78 | 1,24% | 22,34 | 22,88 | 22,63 | 62.047.767 | 2.741.574 |
|
ALCAR
|
596,00 | 595,50 | 598,00 | 0,76% | 587,00 | 602,00 | 595,77 | 5.967.242 | 10.016 |
|
ALCTL
|
81,20 | 81,15 | 81,45 | 2,72% | 79,15 | 81,90 | 80,95 | 18.907.970 | 233.573 |
|
ALFAS
|
29,90 | 29,82 | 29,90 | 2,05% | 29,20 | 29,96 | 29,66 | 26.648.080 | 898.587 |
|
ALGYO
|
2,95 | 2,95 | 2,96 | 2,79% | 2,88 | 2,98 | 2,93 | 28.574.519 | 9.742.917 |
|
ALKA
|
6,17 | 6,15 | 6,17 | 2,66% | 6,01 | 6,18 | 6,14 | 6.607.278 | 1.075.632 |
|
ALKIM
|
11,94 | 11,93 | 11,95 | 1,10% | 11,82 | 12,14 | 11,91 | 6.212.414 | 521.580 |
|
ALKLC
|
78,40 | - | 78,40 | -9,99% | 78,40 | 78,40 | 78,40 | 1.035.037 | 13.202 |
|
ALTNY
|
13,10 | 13,08 | 13,10 | 2,18% | 12,85 | 13,19 | 13,06 | 85.944.982 | 6.580.486 |
|
ANELE
|
24,34 | 24,34 | 24,36 | 0,91% | 21,72 | 25,32 | 23,21 | 595.298.718 | 25.651.099 |
|
ANGEN
|
8,26 | 8,25 | 8,26 | 3,51% | 7,70 | 8,54 | 8,16 | 79.156.631 | 9.704.360 |
|
ANHYT
|
103,70 | 103,50 | 103,70 | 2,78% | 100,70 | 103,90 | 102,95 | 67.825.305 | 658.809 |
|
ANSGR
|
24,20 | 24,20 | 24,22 | -0,25% | 24,08 | 24,44 | 24,24 | 47.424.163 | 1.956.288 |
|
ARASE
|
99,10 | 98,95 | 99,10 | 2,22% | 96,05 | 99,90 | 98,62 | 16.930.542 | 171.671 |
|
ARCLK
|
80,95 | 80,90 | 80,95 | 0,56% | 80,35 | 81,30 | 80,75 | 36.614.824 | 453.453 |
|
ARDYZ
|
67,75 | 67,75 | 67,80 | 4,80% | 64,75 | 68,70 | 67,40 | 258.519.505 | 3.835.565 |
|
ARENA
|
15,26 | 15,22 | 15,28 | 2,62% | 14,87 | 15,41 | 15,21 | 3.192.612 | 209.905 |
|
ARFYE
|
13,11 | 13,12 | 13,13 | 4,05% | 12,60 | 13,20 | 12,96 | 15.839.382 | 1.221.754 |
|
ARMGD
|
131,60 | 131,50 | 131,70 | 2,97% | 127,50 | 135,20 | 131,85 | 78.158.338 | 592.764 |
|
ARSAN
|
3,43 | 3,43 | 3,44 | 0,59% | 3,42 | 3,48 | 3,44 | 25.755.354 | 7.488.271 |
|
ARTMS
|
30,46 | 30,44 | 30,54 | 1,53% | 30,20 | 31,08 | 30,60 | 11.284.738 | 368.785 |
|
ARZUM
|
1,22 | 1,22 | 1,23 | 3,39% | 1,18 | 1,23 | 1,22 | 5.168.059 | 4.254.210 |
|
ASELS
|
351,75 | 351,50 | 351,75 | 0,86% | 346,50 | 355,50 | 351,74 | 11.128.703.896 | 31.638.879 |
|
ASGYO
|
9,78 | 9,77 | 9,79 | 2,09% | 9,60 | 9,87 | 9,77 | 14.517.810 | 1.485.432 |
|
ASTOR
|
210,50 | 210,50 | 210,60 | 6,58% | 196,30 | 214,50 | 206,06 | 9.890.401.816 | 47.998.246 |
|
ASUZU
|
42,42 | 42,34 | 42,42 | 1,10% | 41,96 | 42,70 | 42,38 | 4.839.588 | 114.202 |
|
ATAKP
|
35,62 | 35,56 | 35,66 | 0,91% | 34,08 | 36,42 | 35,35 | 14.299.959 | 404.563 |
|
ATATP
|
241,80 | 241,70 | 241,80 | -0,70% | 241,20 | 247,00 | 243,94 | 77.801.526 | 318.942 |
|
ATATR
|
6,11 | 6,10 | 6,11 | 5,89% | 5,70 | 6,24 | 5,98 | 182.999.765 | 30.587.544 |
|
AVGYO
|
16,33 | 16,30 | 16,33 | 0,99% | 15,82 | 16,40 | 16,13 | 9.336.089 | 578.797 |
|
AVHOL
|
29,90 | 29,88 | 29,94 | 5,65% | 28,34 | 30,30 | 29,70 | 27.203.588 | 915.961 |
|
AVOD
|
2,93 | 2,92 | 2,94 | 2,09% | 2,85 | 2,96 | 2,92 | 8.188.719 | 2.802.334 |
|
AVPGY
|
50,75 | 50,75 | 50,85 | 0,30% | 50,15 | 50,95 | 50,48 | 20.933.932 | 414.712 |
|
AYCES
|
362,00 | 361,25 | 362,25 | 2,26% | 354,00 | 365,75 | 362,08 | 11.011.798 | 30.413 |
|
AYDEM
|
25,92 | 25,90 | 25,94 | 1,17% | 25,48 | 26,22 | 25,82 | 51.607.078 | 1.999.104 |
|
AYEN
|
25,78 | 25,78 | 25,90 | 1,98% | 25,18 | 26,06 | 25,67 | 7.831.305 | 305.073 |
|
AYGAZ
|
289,75 | 289,50 | 289,75 | -1,78% | 286,25 | 294,50 | 289,42 | 131.658.838 | 454.909 |
|
AZTEK
|
3,05 | 3,04 | 3,05 | 1,33% | 3,01 | 3,07 | 3,04 | 5.638.511 | 1.856.393 |
|
BAGFS
|
22,26 | 22,26 | 22,28 | 0,72% | 22,00 | 22,50 | 22,27 | 7.550.500 | 339.034 |
|
BAHKM
|
145,80 | 145,60 | 145,80 | -0,82% | 142,50 | 150,80 | 147,61 | 239.393.857 | 1.621.796 |
|
BALSU
|
8,76 | 8,76 | 8,77 | 0,69% | 8,70 | 9,09 | 8,86 | 210.684.516 | 23.770.132 |
|
BANVT
|
131,30 | 131,00 | 131,40 | 0,61% | 130,80 | 132,00 | 131,45 | 3.620.881 | 27.545 |
|
BASGZ
|
39,38 | 39,38 | 39,40 | 0,82% | 39,10 | 40,08 | 39,71 | 17.050.945 | 429.391 |
|
BAYRK
|
2,94 | 2,94 | 2,95 | 2,80% | 2,86 | 2,95 | 2,91 | 11.487.909 | 3.949.526 |
|
BEGYO
|
2,63 | 2,62 | 2,63 | 3,14% | 2,55 | 2,64 | 2,61 | 3.463.722 | 1.329.698 |
|
BERA
|
11,84 | 11,83 | 11,84 | 3,32% | 11,47 | 11,94 | 11,61 | 109.305.204 | 9.418.928 |
|
BESLR
|
11,20 | 11,19 | 11,21 | 1,73% | 10,98 | 11,23 | 11,13 | 11.375.934 | 1.021.794 |
|
BESTE
|
20,42 | 20,38 | 20,42 | 3,13% | 19,50 | 20,68 | 20,22 | 51.507.025 | 2.547.283 |
|
BETAE
|
59,25 | 59,20 | 59,25 | 3,40% | 57,15 | 61,10 | 59,15 | 319.564.641 | 5.402.761 |
|
BEYAZ
|
17,41 | 17,40 | 17,46 | 3,63% | 16,80 | 17,63 | 17,27 | 8.228.458 | 476.411 |
|
BFREN
|
108,10 | 108,00 | 108,20 | 1,98% | 106,20 | 108,50 | 107,82 | 5.471.961 | 50.750 |
|
BIENY
|
14,53 | 14,51 | 14,54 | 4,83% | 13,93 | 14,62 | 14,34 | 16.118.774 | 1.123.885 |
|
BIGCH
|
3,72 | 3,72 | 3,73 | 3,05% | 3,60 | 3,76 | 3,69 | 11.425.383 | 3.093.456 |
|
BIGEN
|
23,66 | - | 23,66 | -9,97% | 23,66 | 23,66 | 23,66 | 1.285.188 | 54.319 |
|
BIGTK
|
56,65 | 56,65 | - | 10,00% | 51,45 | 56,65 | 53,67 | 341.353.665 | 6.359.791 |
|
BIMAS
|
402,50 | 402,25 | 402,50 | 0,37% | 401,00 | 407,75 | 404,12 | 2.093.608.397 | 5.181.004 |
|
BINBN
|
46,80 | 46,80 | - | 9,96% | 41,98 | 46,80 | 45,06 | 81.490.647 | 1.808.588 |
|
BINHO
|
6,16 | 6,15 | 6,16 | 7,88% | 5,72 | 6,28 | 6,08 | 150.539.510 | 24.770.576 |
|
BIOEN
|
9,74 | 9,72 | 9,74 | 1,99% | 9,57 | 9,88 | 9,75 | 42.705.668 | 4.380.322 |
|
BJKAS
|
1,60 | 1,59 | 1,60 | 3,90% | 1,54 | 1,61 | 1,57 | 131.369.979 | 83.779.774 |
|
BLCYT
|
1,75 | 1,74 | 1,75 | 1,74% | 1,70 | 1,76 | 1,73 | 21.541.062 | 12.447.843 |
|
BLUME
|
31,70 | 31,64 | 31,70 | -3,06% | 31,60 | 32,92 | 32,28 | 38.505.006 | 1.192.965 |
|
BMSCH
|
8,96 | 8,95 | 8,98 | 0,90% | 8,88 | 9,01 | 8,96 | 3.159.122 | 352.648 |
|
BMSTL
|
39,28 | 39,24 | 39,28 | 0,05% | 38,98 | 40,42 | 39,46 | 44.905.845 | 1.137.943 |
|
BNTAS
|
5,41 | 5,40 | 5,42 | 1,69% | 5,31 | 5,44 | 5,39 | 7.087.499 | 1.314.055 |
|
BOBET
|
15,88 | 15,86 | 15,89 | 1,93% | 15,52 | 15,92 | 15,79 | 12.115.069 | 767.287 |
|
BORLS
|
1,91 | 1,91 | - | 9,77% | 1,91 | 1,91 | 1,91 | 10.224.912 | 5.353.357 |
|
BORSK
|
5,53 | 5,52 | 5,53 | 2,22% | 5,43 | 5,55 | 5,50 | 13.295.584 | 2.417.309 |
|
BRKVY
|
52,20 | 52,15 | 52,20 | 0,68% | 50,40 | 54,35 | 52,26 | 29.174.196 | 558.226 |
|
BRLSM
|
10,59 | 10,58 | 10,60 | 1,83% | 10,40 | 10,75 | 10,61 | 23.238.692 | 2.191.171 |
|
BRSAN
|
653,50 | 653,50 | 654,00 | -2,54% | 649,50 | 673,00 | 660,13 | 810.209.855 | 1.227.356 |
|
BRYAT
|
1.431,00 | 1.430,00 | 1.432,00 | 0,21% | 1.428,00 | 1.450,00 | 1.437,11 | 32.086.349 | 22.327 |
|
BSOKE
|
6,18 | 6,18 | - | 9,96% | 5,60 | 6,18 | 5,92 | 187.538.463 | 31.671.222 |
|
BTCIM
|
2,08 | 2,07 | 2,08 | 7,77% | 1,93 | 2,09 | 2,02 | 752.859.942 | 373.110.278 |
|
BUCIM
|
5,03 | 5,02 | 5,03 | 1,41% | 4,96 | 5,05 | 5,01 | 5.892.872 | 1.176.343 |
|
BULGS
|
13,33 | 13,33 | - | 9,98% | 12,12 | 13,33 | 13,15 | 149.865.166 | 11.400.251 |
|
BURCE
|
26,12 | 26,10 | 26,14 | -0,08% | 26,04 | 26,68 | 26,22 | 16.739.567 | 638.389 |
|
BVSAN
|
73,20 | 73,15 | 73,40 | 2,45% | 71,45 | 75,75 | 73,16 | 26.766.062 | 365.877 |
|
CANTE
|
1,10 | 1,09 | 1,10 | 3,77% | 1,07 | 1,11 | 1,09 | 182.871.554 | 168.060.325 |
|
CATES
|
31,86 | 31,82 | 31,86 | 5,85% | 30,00 | 32,10 | 31,10 | 73.733.702 | 2.370.549 |
|
CCOLA
|
84,05 | 84,00 | 84,05 | 4,54% | 80,45 | 84,25 | 82,56 | 250.958.493 | 3.039.615 |
|
CELHA
|
34,20 | 34,18 | 34,22 | 9,62% | 30,66 | 34,32 | 32,91 | 98.112.756 | 2.981.471 |
|
CEMAS
|
3,16 | 3,15 | 3,16 | 1,61% | 2,97 | 3,21 | 3,15 | 16.196.889 | 5.147.312 |
|
CEMTS
|
7,76 | 7,74 | 7,76 | 1,31% | 7,66 | 7,81 | 7,74 | 5.621.925 | 726.630 |
|
CEMZY
|
6,05 | 6,05 | - | 10,00% | 5,80 | 6,05 | 6,01 | 26.646.274 | 4.437.487 |
|
CGCAM
|
19,61 | 19,60 | 19,61 | 4,70% | 18,68 | 19,90 | 19,21 | 60.451.404 | 3.146.357 |
|
CIMSA
|
41,26 | 41,26 | 41,28 | 0,34% | 41,14 | 41,74 | 41,38 | 197.478.599 | 4.771.862 |
|
CITAS
|
123,90 | 123,80 | 123,90 | -0,24% | 120,20 | 127,90 | 125,10 | 566.373.557 | 4.527.458 |
|
CLEBI
|
1.346,00 | 1.346,00 | 1.347,00 | 0,82% | 1.335,00 | 1.359,00 | 1.348,82 | 13.865.836 | 10.280 |
|
CMBTN
|
1.249,00 | 1.248,00 | 1.251,00 | 3,05% | 1.220,00 | 1.269,00 | 1.242,39 | 10.781.427 | 8.678 |
|
CONSE
|
1,69 | 1,68 | 1,69 | 2,42% | 1,65 | 1,70 | 1,68 | 9.161.064 | 5.448.291 |
|
CRFSA
|
220,60 | 220,50 | 220,70 | -2,99% | 220,20 | 229,50 | 224,52 | 161.714.878 | 720.264 |
|
CVKMD
|
13,40 | 13,40 | 13,41 | 3,80% | 13,19 | 13,74 | 13,46 | 662.143.564 | 49.210.303 |
|
CWENE
|
19,37 | 19,36 | 19,37 | 0,41% | 19,10 | 19,69 | 19,47 | 402.906.463 | 20.698.792 |
|
DAGI
|
5,91 | 5,90 | 5,93 | 1,55% | 5,79 | 6,00 | 5,88 | 24.913.680 | 4.234.732 |
|
DAPGM
|
3,32 | 3,32 | 3,33 | 8,50% | 3,07 | 3,36 | 3,30 | 256.145.799 | 77.611.791 |
|
DARDL
|
1,18 | 1,17 | 1,18 | 5,36% | 1,12 | 1,18 | 1,16 | 11.524.657 | 9.929.226 |
|
DCTTR
|
3,55 | 3,55 | 3,56 | 5,97% | 3,36 | 3,59 | 3,51 | 11.951.296 | 3.401.298 |
|
DENGE
|
1,81 | 1,80 | 1,81 | 3,43% | 1,75 | 1,82 | 1,79 | 8.630.746 | 4.820.006 |
|
DERHL
|
1,62 | 1,61 | 1,62 | 1,25% | 1,58 | 1,63 | 1,61 | 10.953.456 | 6.805.569 |
|
DEVA
|
85,85 | 85,70 | 85,90 | -1,32% | 85,60 | 88,30 | 87,08 | 14.740.617 | 169.277 |
|
DGATE
|
64,90 | 64,85 | 64,95 | 4,26% | 62,25 | 66,60 | 63,92 | 19.646.986 | 307.370 |
|
DGNMO
|
4,07 | 4,07 | 4,10 | 4,09% | 4,03 | 4,30 | 4,17 | 27.924.824 | 6.704.833 |
|
DITAS
|
8,89 | 8,87 | 8,89 | 7,76% | 8,15 | 9,07 | 8,91 | 51.312.995 | 5.756.543 |
|
DMRGD
|
7,12 | 7,11 | 7,12 | -9,87% | 7,11 | 7,88 | 7,20 | 627.920.168 | 87.193.275 |
|
DMSAS
|
6,59 | 6,57 | 6,59 | 1,54% | 6,46 | 6,68 | 6,57 | 11.390.810 | 1.734.655 |
|
DNISI
|
4,18 | 4,17 | 4,18 | 0,97% | 4,11 | 4,20 | 4,16 | 3.674.229 | 882.567 |
|
DOAS
|
145,20 | 145,20 | 145,30 | 1,61% | 142,60 | 145,80 | 144,69 | 65.037.771 | 449.492 |
|
DOCO
|
10.832,50 | 10.827,50 | 10.840,00 | 2,05% | 10.615,00 | 10.900,00 | 10.827,40 | 16.793.290 | 1.551 |
|
DOFER
|
22,48 | 22,44 | 22,52 | 2,27% | 22,00 | 22,60 | 22,42 | 3.760.140 | 167.707 |
|
DOFRB
|
75,20 | 75,15 | 75,25 | 3,37% | 72,30 | 76,40 | 74,60 | 154.247.860 | 2.067.550 |
|
DOHOL
|
18,69 | 18,68 | 18,70 | 1,74% | 18,40 | 18,85 | 18,70 | 116.350.262 | 6.223.585 |
|
DSTKF
|
410,50 | - | 410,50 | -9,98% | 410,50 | 410,50 | 410,50 | 709.344 | 1.728 |
|
DUNYH
|
24,52 | 24,52 | - | 9,96% | 21,60 | 24,52 | 23,82 | 137.016.583 | 5.752.025 |
|
DURKN
|
10,51 | 10,50 | 10,52 | 3,85% | 10,15 | 10,70 | 10,52 | 22.098.668 | 2.101.198 |
|
DYOBY
|
10,35 | 10,35 | 10,39 | 1,87% | 10,15 | 10,39 | 10,29 | 5.269.742 | 511.914 |
|
DZGYO
|
7,79 | 7,79 | 7,80 | 4,56% | 7,30 | 7,79 | 7,58 | 38.931.014 | 5.135.509 |
|
EBEBK
|
83,10 | 83,10 | 83,20 | 3,04% | 80,35 | 85,05 | 83,57 | 65.444.785 | 783.116 |
|
ECILC
|
62,60 | 62,55 | 62,60 | 0,40% | 62,00 | 63,20 | 62,65 | 125.315.975 | 2.000.290 |
|
ECOGR
|
23,70 | 23,70 | 23,72 | 0,94% | 23,24 | 24,08 | 23,73 | 32.159.214 | 1.355.337 |
|
ECZYT
|
220,00 | 219,80 | 220,00 | 0,00% | 219,10 | 221,70 | 220,07 | 57.518.096 | 261.358 |
|
EDATA
|
4,19 | 4,18 | 4,19 | 4,75% | 3,99 | 4,31 | 4,15 | 81.043.296 | 19.533.747 |
|
EDIP
|
28,44 | 28,42 | 28,48 | 1,07% | 28,14 | 28,58 | 28,42 | 11.389.247 | 400.822 |
|
EFOR
|
16,82 | 16,82 | 16,84 | 9,65% | 15,37 | 16,84 | 16,27 | 337.127.378 | 20.720.122 |
|
EGEEN
|
5.042,50 | 5.042,50 | 5.047,50 | 4,13% | 4.867,50 | 5.130,00 | 5.043,77 | 106.413.445 | 21.098 |
|
EGEGY
|
17,68 | 17,66 | 17,68 | 7,74% | 16,44 | 17,73 | 17,13 | 25.481.530 | 1.488.009 |
|
EGEPO
|
5,84 | 5,82 | 5,84 | 6,96% | 5,40 | 5,95 | 5,73 | 29.829.900 | 5.208.895 |
|
EGGUB
|
98,75 | 98,75 | 98,80 | -0,70% | 98,30 | 100,00 | 99,20 | 14.274.321 | 143.891 |
|
EGPRO
|
34,18 | 34,16 | 34,22 | 1,12% | 33,80 | 34,40 | 34,13 | 6.799.216 | 199.220 |
|
EKDMR
|
30,82 | 30,80 | 30,82 | 1,18% | 29,92 | 31,50 | 30,72 | 135.641.664 | 4.415.663 |
|
EKGYO
|
19,89 | 19,88 | 19,89 | 1,43% | 19,61 | 20,12 | 19,85 | 1.622.082.176 | 81.735.010 |
|
EKIM
|
19,37 | 19,36 | 19,37 | 7,79% | 17,99 | 19,48 | 18,83 | 435.070.627 | 23.108.130 |
|
EKOS
|
3,44 | 3,44 | 3,45 | 4,56% | 3,28 | 3,49 | 3,41 | 17.038.028 | 5.003.987 |
|
EKSUN
|
4,56 | 4,55 | 4,56 | 1,79% | 4,49 | 4,59 | 4,55 | 2.773.658 | 610.028 |
|
ELITE
|
20,42 | 20,40 | 20,44 | 2,15% | 19,91 | 20,54 | 20,26 | 4.594.787 | 226.749 |
|
EMKEL
|
7,68 | 7,68 | - | 9,87% | 6,92 | 7,68 | 7,45 | 18.674.209 | 2.507.938 |
|
EMPAE
|
46,08 | 46,04 | 46,08 | 2,40% | 44,70 | 46,86 | 45,96 | 89.192.935 | 1.940.489 |
|
ENDAE
|
12,66 | 12,65 | 12,68 | 4,46% | 12,12 | 12,95 | 12,60 | 26.902.272 | 2.134.761 |
|
ENERY
|
14,28 | 14,27 | 14,28 | 0,92% | 14,14 | 14,31 | 14,23 | 404.208.131 | 28.398.896 |
|
ENJSA
|
113,80 | 113,80 | 113,90 | 0,71% | 112,00 | 114,50 | 113,08 | 168.038.404 | 1.486.029 |
|
ENKAI
|
83,25 | 83,20 | 83,25 | 2,02% | 81,65 | 83,40 | 82,63 | 517.647.932 | 6.264.780 |
|
ENSRI
|
3,04 | 3,03 | 3,04 | 4,11% | 2,92 | 3,08 | 3,04 | 19.466.859 | 6.410.735 |
|
ENTRA
|
4,30 | 4,29 | 4,30 | 0,94% | 4,27 | 4,32 | 4,29 | 19.303.964 | 4.496.301 |
|
EPLAS
|
5,36 | 5,36 | 5,37 | 1,90% | 5,28 | 5,40 | 5,35 | 8.101.631 | 1.513.054 |
|
ERCB
|
35,50 | 35,46 | 35,52 | 2,90% | 34,60 | 35,66 | 35,31 | 9.552.974 | 270.575 |
|
EREGL
|
37,52 | 37,50 | 37,52 | 2,51% | 36,72 | 37,58 | 37,16 | 1.791.010.244 | 48.200.893 |
|
ESCAR
|
16,28 | 16,28 | - | 10,00% | 14,80 | 16,28 | 15,81 | 39.547.410 | 2.501.558 |
|
ESCOM
|
4,37 | 4,36 | 4,37 | 1,86% | 4,30 | 4,42 | 4,37 | 33.455.752 | 7.654.742 |
|
ESEN
|
2,55 | 2,54 | 2,55 | 3,24% | 2,47 | 2,56 | 2,53 | 20.894.989 | 8.257.045 |
|
EUPWR
|
50,50 | 50,45 | 50,50 | 1,04% | 49,20 | 51,75 | 50,72 | 537.793.060 | 10.603.262 |
|
EUREN
|
2,83 | 2,82 | 2,83 | 3,28% | 2,75 | 2,84 | 2,82 | 32.271.097 | 11.455.509 |
|
EYGYO
|
1,94 | 1,94 | 1,95 | 2,11% | 1,90 | 1,96 | 1,93 | 15.028.302 | 7.805.639 |
|
FENER
|
2,45 | 2,44 | 2,45 | 2,94% | 2,40 | 2,46 | 2,43 | 99.443.313 | 40.968.512 |
|
FMIZP
|
269,50 | 269,50 | 269,75 | 0,84% | 267,25 | 271,50 | 269,93 | 3.350.121 | 12.411 |
|
FONET
|
4,21 | 4,20 | 4,21 | 1,20% | 4,12 | 4,26 | 4,21 | 33.639.396 | 7.982.674 |
|
FORMT
|
1,00 | 0,99 | 1,00 | 6,38% | 0,94 | 1,01 | 0,98 | 18.844.371 | 19.252.355 |
|
FORTE
|
89,95 | 89,90 | 90,00 | 0,06% | 88,50 | 92,60 | 90,96 | 100.362.047 | 1.103.406 |
|
FRIGO
|
2,24 | 2,23 | 2,24 | 6,67% | 2,12 | 2,27 | 2,22 | 69.392.421 | 31.287.168 |
|
FRMPL
|
23,92 | 23,88 | 23,92 | 3,73% | 22,80 | 24,18 | 23,63 | 19.087.422 | 807.912 |
|
FROTO
|
75,00 | 75,00 | 75,05 | 0,81% | 74,20 | 75,30 | 74,73 | 649.549.288 | 8.691.989 |
|
FZLGY
|
5,42 | 5,42 | 5,43 | 3,04% | 5,25 | 5,54 | 5,42 | 54.751.460 | 10.109.740 |
|
GARAN
|
129,20 | 129,10 | 129,20 | 0,54% | 127,50 | 129,70 | 128,55 | 1.507.178.369 | 11.724.844 |
|
GARFA
|
23,16 | 23,12 | 23,18 | 2,48% | 22,68 | 23,24 | 23,06 | 13.668.710 | 592.726 |
|
GEDIK
|
4,99 | 4,98 | 5,00 | -0,80% | 4,98 | 5,18 | 5,06 | 33.708.069 | 6.667.457 |
|
GEDZA
|
22,64 | 22,60 | 22,66 | 3,28% | 21,94 | 22,70 | 22,44 | 2.984.736 | 133.030 |
|
GENIL
|
4,54 | 4,53 | 4,54 | 6,82% | 4,29 | 4,63 | 4,48 | 627.947.882 | 140.213.894 |
|
GENKM
|
7,68 | 7,68 | 7,69 | 1,59% | 7,48 | 7,77 | 7,68 | 25.999.462 | 3.385.609 |
|
GENTS
|
4,23 | 4,22 | 4,23 | 2,17% | 4,10 | 4,25 | 4,19 | 13.039.349 | 3.113.926 |
|
GEREL
|
26,18 | 26,18 | - | 10,00% | 24,70 | 26,18 | 25,73 | 161.255.639 | 6.267.080 |
|
GESAN
|
41,68 | 41,66 | 41,70 | 2,41% | 40,54 | 42,10 | 41,59 | 219.869.091 | 5.287.042 |
|
GIPTA
|
31,10 | 31,08 | 31,10 | 3,74% | 30,10 | 32,00 | 31,31 | 136.701.031 | 4.365.922 |
|
GLCVY
|
39,90 | 39,86 | 39,92 | 2,26% | 39,04 | 39,98 | 39,51 | 9.393.311 | 237.767 |
|
GLRMK
|
135,60 | 135,50 | 135,60 | 0,89% | 134,40 | 137,80 | 136,05 | 323.182.735 | 2.375.462 |
|
GLRYH
|
2,03 | 2,02 | 2,03 | 4,64% | 1,93 | 2,05 | 2,00 | 13.210.251 | 6.622.161 |
|
GLYHO
|
17,45 | 17,43 | 17,46 | -0,57% | 17,26 | 17,61 | 17,41 | 37.849.513 | 2.173.755 |
|
GMTAS
|
49,18 | 49,14 | 49,20 | 6,63% | 46,46 | 49,90 | 49,14 | 224.675.208 | 4.572.518 |
|
GOKNR
|
14,45 | 14,45 | 14,48 | 3,29% | 14,04 | 14,54 | 14,35 | 18.331.122 | 1.277.611 |
|
GOLDA
|
8,39 | 8,38 | 8,39 | 0,72% | 8,24 | 8,51 | 8,41 | 47.257.945 | 5.622.255 |
|
GOLTS
|
257,75 | 257,50 | 257,75 | 1,78% | 254,00 | 258,75 | 256,92 | 23.735.218 | 92.385 |
|
GOODY
|
2,24 | 2,23 | 2,24 | 3,23% | 2,17 | 2,24 | 2,21 | 6.711.942 | 3.043.626 |
|
GOZDE
|
18,76 | 18,75 | 18,76 | 0,59% | 18,62 | 19,00 | 18,74 | 28.152.403 | 1.502.556 |
|
GRSEL
|
280,75 | 280,25 | 280,75 | 2,28% | 271,50 | 281,50 | 275,64 | 47.329.189 | 171.704 |
|
GRTHO
|
120,70 | 120,60 | 120,70 | -0,66% | 117,50 | 128,10 | 124,02 | 199.115.322 | 1.605.517 |
|
GSDHO
|
4,33 | 4,32 | 4,33 | 1,64% | 4,28 | 4,35 | 4,32 | 22.742.096 | 5.263.753 |
|
GSRAY
|
0,82 | 0,81 | 0,82 | 2,50% | 0,80 | 0,82 | 0,81 | 57.441.595 | 70.781.160 |
|
GUBRF
|
418,00 | 417,75 | 418,00 | 2,58% | 412,00 | 420,00 | 416,42 | 551.112.747 | 1.323.206 |
|
GUNDG
|
110,70 | - | 110,70 | -10,00% | 110,70 | 110,70 | 110,70 | 1.181.390 | 10.672 |
|
GWIND
|
20,30 | 20,28 | 20,30 | 2,16% | 19,90 | 20,42 | 20,21 | 31.539.106 | 1.560.439 |
|
GZNMI
|
30,78 | 30,70 | 30,78 | 4,84% | 28,50 | 31,00 | 30,31 | 19.166.888 | 632.323 |
|
HALKB
|
44,14 | 44,10 | 44,14 | 0,50% | 43,80 | 44,44 | 44,06 | 475.367.150 | 10.788.186 |
|
HATSN
|
29,58 | 29,54 | 29,58 | 4,15% | 28,16 | 30,00 | 29,25 | 56.946.887 | 1.947.113 |
|
HDFGS
|
1,46 | 1,46 | - | 9,77% | 1,36 | 1,46 | 1,44 | 128.067.877 | 89.039.335 |
|
HEDEF
|
13,72 | 13,72 | - | 9,94% | 12,92 | 13,72 | 13,45 | 109.335.963 | 8.128.505 |
|
HEKTS
|
2,19 | 2,19 | 2,20 | 1,39% | 2,16 | 2,20 | 2,19 | 203.264.781 | 93.011.185 |
|
HKTM
|
12,16 | 12,16 | 12,17 | -1,86% | 11,99 | 12,68 | 12,34 | 50.078.629 | 4.057.135 |
|
HLGYO
|
4,15 | 4,14 | 4,15 | 0,00% | 4,12 | 4,20 | 4,15 | 55.997.808 | 13.503.536 |
|
HOROZ
|
45,50 | 45,46 | 45,50 | 4,50% | 43,18 | 45,70 | 44,70 | 24.187.315 | 541.077 |
|
HRKET
|
9,10 | 9,09 | 9,11 | 3,88% | 8,68 | 9,16 | 8,88 | 152.882.584 | 17.226.226 |
|
HTTBT
|
33,52 | 33,50 | 33,62 | 1,09% | 33,26 | 33,82 | 33,54 | 3.394.258 | 101.215 |
|
HUNER
|
4,23 | 4,22 | 4,23 | 3,93% | 4,00 | 4,28 | 4,16 | 160.456.147 | 38.585.355 |
|
HURGZ
|
5,09 | 5,09 | 5,10 | 2,83% | 4,95 | 5,15 | 5,07 | 17.120.839 | 3.378.942 |
|
ICBCT
|
15,30 | 15,28 | 15,32 | 1,39% | 15,02 | 15,35 | 15,21 | 9.048.008 | 594.736 |
|
ICUGS
|
1,63 | 1,63 | - | 9,40% | 1,51 | 1,63 | 1,61 | 105.552.693 | 65.526.902 |
|
IEYHO
|
34,72 | - | 34,72 | -9,96% | 34,72 | 34,72 | 34,72 | 871.055 | 25.088 |
|
IHAAS
|
15,77 | 15,75 | 15,83 | 7,21% | 14,49 | 15,90 | 15,15 | 44.029.284 | 2.906.611 |
|
IHGZT
|
0,96 | 0,96 | 0,97 | 3,23% | 0,93 | 0,99 | 0,96 | 16.781.960 | 17.496.473 |
|
IHLAS
|
0,91 | 0,90 | 0,91 | 4,60% | 0,87 | 0,91 | 0,89 | 25.917.678 | 29.091.600 |
|
IHLGM
|
1,22 | 1,22 | 1,23 | 3,39% | 1,18 | 1,24 | 1,21 | 16.160.018 | 13.349.494 |
|
IMASM
|
1,61 | 1,60 | 1,61 | 3,21% | 1,56 | 1,62 | 1,60 | 11.314.734 | 7.095.385 |
|
INDES
|
11,66 | 11,65 | 11,67 | 4,01% | 11,29 | 11,72 | 11,51 | 29.337.882 | 2.548.537 |
|
INFO
|
1,51 | 1,51 | - | 9,42% | 1,34 | 1,51 | 1,48 | 262.463.780 | 177.255.723 |
|
INGRM
|
305,25 | 305,00 | 306,00 | 1,41% | 301,50 | 308,00 | 306,11 | 3.320.416 | 10.847 |
|
INTEM
|
199,10 | 199,10 | 199,60 | 0,66% | 197,00 | 200,00 | 199,13 | 1.933.167 | 9.708 |
|
INVEO
|
5,53 | 5,52 | 5,54 | 2,79% | 5,38 | 5,57 | 5,51 | 13.002.654 | 2.360.499 |
|
INVES
|
732,00 | 731,00 | 732,50 | 0,48% | 721,50 | 732,50 | 725,89 | 8.497.254 | 11.706 |
|
ISCTR
|
12,70 | 12,69 | 12,70 | -0,70% | 12,62 | 12,88 | 12,69 | 4.004.715.268 | 315.480.208 |
|
ISDMR
|
65,65 | 65,65 | 65,70 | 5,46% | 62,10 | 65,70 | 64,09 | 117.477.327 | 1.832.896 |
|
ISFIN
|
16,83 | 16,82 | 16,84 | 1,32% | 16,60 | 16,95 | 16,79 | 17.067.536 | 1.016.761 |
|
ISGSY
|
12,80 | 12,80 | 12,83 | 3,90% | 12,32 | 12,97 | 12,75 | 42.146.696 | 3.304.971 |
|
ISGYO
|
22,88 | 22,86 | 22,88 | 0,97% | 22,60 | 23,06 | 22,87 | 12.839.506 | 561.393 |
|
ISKPL
|
3,78 | 3,77 | 3,78 | -1,56% | 3,67 | 3,97 | 3,82 | 155.088.330 | 40.594.042 |
|
ISMEN
|
29,94 | 29,92 | 29,94 | 1,49% | 29,50 | 30,04 | 29,81 | 70.137.040 | 2.352.990 |
|
ISVEA
|
28,12 | 28,12 | 28,16 | 0,79% | 26,06 | 30,00 | 28,75 | 371.871.484 | 12.935.376 |
|
IZENR
|
4,09 | 4,09 | 4,10 | 1,49% | 4,03 | 4,14 | 4,10 | 32.638.441 | 7.964.748 |
|
IZFAS
|
14,00 | 14,00 | - | 9,98% | 14,00 | 14,00 | 14,00 | 3.050.096 | 217.864 |
|
IZMDC
|
6,69 | 6,68 | 6,70 | 0,60% | 6,67 | 6,79 | 6,72 | 27.480.517 | 4.088.572 |
|
JANTS
|
13,50 | 13,47 | 13,50 | 1,96% | 13,20 | 13,66 | 13,47 | 20.043.850 | 1.488.186 |
|
KAPLM
|
140,70 | 140,50 | 140,70 | 4,84% | 134,50 | 146,50 | 140,95 | 82.432.522 | 584.828 |
|
KARCL
|
52,45 | 52,45 | - | 9,96% | 49,00 | 52,45 | 50,87 | 235.546.719 | 4.630.344 |
|
KAREL
|
6,23 | 6,21 | 6,23 | 2,47% | 6,10 | 6,46 | 6,20 | 17.285.492 | 2.786.481 |
|
KARSN
|
9,15 | 9,14 | 9,15 | 2,01% | 9,00 | 9,21 | 9,14 | 91.792.465 | 10.047.554 |
|
KARTN
|
109,10 | 109,10 | - | 9,98% | 97,15 | 109,10 | 104,66 | 212.767.754 | 2.032.910 |
|
KATMR
|
1,54 | 1,54 | 1,55 | 2,67% | 1,51 | 1,55 | 1,54 | 44.040.423 | 28.669.651 |
|
KAYSE
|
3,12 | 3,11 | 3,12 | 2,30% | 3,05 | 3,13 | 3,10 | 6.883.079 | 2.219.689 |
|
KBORU
|
12,34 | 12,34 | 12,35 | 6,84% | 11,57 | 12,49 | 12,02 | 97.741.339 | 8.128.591 |
|
KCAER
|
10,66 | 10,66 | 10,67 | 1,72% | 10,47 | 10,74 | 10,60 | 102.923.183 | 9.706.311 |
|
KCHOL
|
208,20 | 208,20 | 208,30 | -1,98% | 208,00 | 213,50 | 209,95 | 3.187.728.860 | 15.183.574 |
|
KFEIN
|
6,11 | 6,08 | 6,10 | 0,66% | 6,04 | 6,18 | 6,10 | 11.489.518 | 1.883.170 |
|
KGYO
|
8,57 | 8,56 | 8,58 | 0,94% | 8,48 | 8,82 | 8,64 | 76.502.938 | 8.850.219 |
|
KIMMR
|
10,98 | 10,96 | 11,00 | 2,62% | 10,70 | 11,14 | 10,95 | 7.163.467 | 654.183 |
|
KLGYO
|
4,27 | 4,26 | 4,27 | 0,00% | 4,26 | 4,33 | 4,29 | 19.669.343 | 4.587.288 |
|
KLKIM
|
22,42 | 22,40 | 22,48 | 1,82% | 22,10 | 22,50 | 22,36 | 8.694.097 | 388.826 |
|
KLMSN
|
22,38 | 22,36 | 22,42 | 1,27% | 22,04 | 22,46 | 22,27 | 7.431.234 | 333.763 |
|
KLRHO
|
14,37 | 14,36 | 14,37 | 5,20% | 13,36 | 15,02 | 14,50 | 900.492.327 | 62.111.529 |
|
KLSER
|
19,21 | 19,21 | 19,23 | 2,56% | 18,73 | 19,40 | 19,08 | 6.883.069 | 360.693 |
|
KLSYN
|
13,84 | 13,83 | 13,88 | -1,14% | 13,80 | 14,00 | 13,89 | 7.211.418 | 519.222 |
|
KLYPV
|
54,20 | 54,20 | 54,25 | 1,69% | 53,20 | 54,55 | 54,01 | 39.264.443 | 726.958 |
|
KMPUR
|
14,55 | 14,54 | 14,57 | 4,08% | 14,10 | 14,70 | 14,43 | 9.970.457 | 690.898 |
|
KNFRT
|
10,55 | 10,53 | 10,55 | -0,47% | 10,23 | 10,88 | 10,58 | 25.975.705 | 2.454.580 |
|
KOCMT
|
2,68 | 2,67 | 2,68 | 1,90% | 2,63 | 2,72 | 2,68 | 85.269.385 | 31.793.104 |
|
KONKA
|
8,33 | 8,31 | 8,33 | 3,48% | 8,10 | 8,36 | 8,25 | 11.015.869 | 1.335.724 |
|
KONYA
|
3.500,00 | 3.500,00 | 3.505,00 | 1,52% | 3.460,00 | 3.540,00 | 3.512,59 | 27.738.903 | 7.897 |
|
KOPOL
|
3,39 | 3,38 | 3,39 | 5,94% | 3,21 | 3,41 | 3,31 | 27.099.266 | 8.175.991 |
|
KORDS
|
3,17 | 3,16 | 3,17 | 1,60% | 3,06 | 3,26 | 3,17 | 201.018.768 | 63.455.974 |
|
KOTON
|
10,06 | 10,05 | 10,06 | 1,51% | 9,94 | 10,10 | 10,03 | 11.347.026 | 1.131.173 |
|
KPEKS
|
54,35 | 54,35 | 54,40 | 4,82% | 51,30 | 57,00 | 55,70 | 652.186.590 | 11.708.588 |
|
KRDMD
|
43,32 | 43,32 | 43,34 | 0,70% | 43,00 | 43,74 | 43,41 | 810.706.341 | 18.676.684 |
|
KRGYO
|
3,70 | 3,69 | 3,70 | 5,71% | 3,41 | 3,72 | 3,54 | 106.475.564 | 30.108.813 |
|
KRONT
|
19,35 | 19,29 | 19,36 | 2,06% | 18,99 | 19,66 | 19,41 | 8.729.235 | 449.634 |
|
KRSTL
|
7,72 | 7,71 | 7,73 | 1,98% | 7,58 | 7,75 | 7,65 | 29.795.748 | 3.894.377 |
|
KRVGD
|
2,22 | 2,21 | 2,22 | 1,83% | 2,15 | 2,22 | 2,19 | 7.407.738 | 3.384.697 |
|
KTLEV
|
8,00 | 8,00 | - | 9,89% | 7,31 | 8,00 | 7,72 | 1.386.533.991 | 179.647.424 |
|
KTSKR
|
65,45 | 65,45 | 65,60 | 3,97% | 63,10 | 65,95 | 64,49 | 9.058.370 | 140.462 |
|
KUTPO
|
66,45 | 66,45 | 66,65 | 2,63% | 64,90 | 67,10 | 66,16 | 3.747.654 | 56.644 |
|
KUYAS
|
12,86 | - | 12,86 | -9,94% | 12,86 | 13,86 | 12,97 | 716.800.136 | 55.269.017 |
|
KZBGY
|
1,43 | 1,42 | 1,43 | 4,38% | 1,36 | 1,43 | 1,40 | 26.872.178 | 19.152.238 |
|
KZGYO
|
17,25 | 17,25 | 17,28 | 3,17% | 16,16 | 17,67 | 17,31 | 25.638.268 | 1.480.823 |
|
LIDER
|
8,87 | 8,86 | 8,87 | 5,97% | 8,10 | 8,93 | 8,58 | 287.723.026 | 33.527.971 |
|
LIDFA
|
1,62 | 1,62 | 1,63 | 4,52% | 1,53 | 1,65 | 1,60 | 16.854.175 | 10.505.673 |
|
LILAK
|
23,72 | 23,72 | 23,76 | 1,89% | 23,38 | 23,86 | 23,59 | 42.708.392 | 1.810.431 |
|
LINK
|
3,77 | 3,77 | 3,78 | 3,29% | 3,62 | 3,78 | 3,73 | 33.312.021 | 8.940.634 |
|
LKMNH
|
11,17 | 11,16 | 11,18 | 3,52% | 10,80 | 11,19 | 10,98 | 12.139.143 | 1.105.430 |
|
LMKDC
|
24,00 | 23,98 | 24,00 | 1,18% | 23,64 | 24,08 | 23,87 | 45.736.630 | 1.916.200 |
|
LOGO
|
143,30 | 143,20 | 143,30 | -2,18% | 142,60 | 146,90 | 144,03 | 55.949.090 | 388.445 |
|
LRSHO
|
1,86 | 1,86 | 1,87 | 0,54% | 1,84 | 1,91 | 1,88 | 18.433.853 | 9.831.206 |
|
LXGYO
|
7,06 | 7,05 | 7,06 | 3,52% | 6,80 | 7,25 | 7,03 | 22.316.965 | 3.173.795 |
|
LYDHO
|
51,40 | 51,40 | 51,45 | 6,37% | 47,00 | 53,15 | 51,78 | 204.040.179 | 3.940.432 |
|
LYDYE
|
6.810,00 | 6.802,50 | 6.877,50 | 8,61% | 6.300,00 | 6.895,00 | 6.779,34 | 31.483.255 | 4.644 |
|
MAALT
|
833,50 | 832,00 | 833,50 | 1,71% | 820,00 | 838,00 | 831,20 | 17.912.334 | 21.550 |
|
MACKO
|
23,94 | 23,92 | 23,96 | 1,79% | 23,80 | 24,48 | 24,08 | 8.409.679 | 349.217 |
|
MAGEN
|
8,47 | 8,47 | 8,48 | 6,41% | 7,82 | 8,75 | 8,37 | 342.650.189 | 40.942.775 |
|
MAKIM
|
13,63 | 13,63 | 13,66 | 2,71% | 13,27 | 13,90 | 13,50 | 9.701.854 | 718.720 |
|
MAKTK
|
6,94 | 6,94 | 6,98 | 3,58% | 6,70 | 7,03 | 6,89 | 7.999.427 | 1.161.104 |
|
MANAS
|
5,06 | - | 5,06 | -9,96% | 5,06 | 5,06 | 5,06 | 2.111.422 | 417.277 |
|
MARBL
|
8,95 | 8,94 | 8,96 | 3,59% | 8,66 | 9,01 | 8,88 | 4.805.917 | 541.125 |
|
MARMR
|
1,58 | 1,58 | - | 9,72% | 1,44 | 1,58 | 1,54 | 83.272.710 | 53.923.401 |
|
MARTI
|
1,68 | 1,67 | 1,68 | 8,39% | 1,51 | 1,70 | 1,65 | 380.979.833 | 230.929.470 |
|
MASFN
|
37,62 | 37,58 | 37,62 | 0,97% | 36,94 | 37,80 | 37,38 | 83.526.869 | 2.234.591 |
|
MAVI
|
37,32 | 37,30 | 37,32 | 0,21% | 37,28 | 38,12 | 37,76 | 163.337.715 | 4.326.202 |
|
MCARD
|
103,20 | 103,00 | 103,20 | 1,08% | 100,40 | 105,80 | 102,96 | 113.479.846 | 1.102.147 |
|
MEGMT
|
3,71 | 3,71 | 3,72 | 1,37% | 3,64 | 3,75 | 3,70 | 71.611.952 | 19.349.778 |
|
MEKAG
|
2,03 | 2,02 | 2,03 | 4,64% | 1,94 | 2,04 | 2,01 | 14.507.607 | 7.226.960 |
|
MERCN
|
11,13 | 11,13 | 11,14 | 4,12% | 10,58 | 11,22 | 11,03 | 31.260.646 | 2.834.194 |
|
MERIT
|
13,69 | 13,68 | 13,69 | 0,81% | 13,16 | 13,77 | 13,70 | 7.434.380 | 542.731 |
|
MERKO
|
1,01 | 1,01 | 1,02 | 2,02% | 0,99 | 1,02 | 1,01 | 10.928.967 | 10.879.070 |
|
METEN
|
20,16 | 20,14 | 20,16 | -1,37% | 20,12 | 20,64 | 20,39 | 129.419.519 | 6.347.295 |
|
METRO
|
7,68 | 7,68 | 7,70 | 0,39% | 7,67 | 7,84 | 7,72 | 13.589.378 | 1.759.954 |
|
MEYSU
|
8,50 | 8,49 | 8,50 | 2,66% | 8,18 | 8,64 | 8,43 | 72.236.069 | 8.568.280 |
|
MGROS
|
500,50 | 500,00 | 500,50 | -0,10% | 498,75 | 506,50 | 502,48 | 881.591.130 | 1.754.468 |
|
MHRGY
|
1,82 | 1,80 | 1,82 | 4,00% | 1,76 | 1,85 | 1,80 | 6.107.049 | 3.386.315 |
|
MIATK
|
28,82 | 28,82 | 28,84 | 0,35% | 28,40 | 29,86 | 29,04 | 461.860.731 | 15.903.886 |
|
MNDRS
|
9,40 | 9,39 | 9,40 | 2,17% | 9,20 | 9,50 | 9,35 | 9.893.208 | 1.058.338 |
|
MOBTL
|
10,72 | 10,71 | 10,74 | 1,71% | 10,36 | 10,80 | 10,54 | 18.582.830 | 1.762.713 |
|
MOGAN
|
9,51 | 9,50 | 9,53 | 4,51% | 9,11 | 9,58 | 9,37 | 64.495.768 | 6.886.420 |
|
MOPAS
|
18,62 | 18,61 | 18,63 | 3,39% | 17,94 | 18,72 | 18,45 | 18.683.883 | 1.012.496 |
|
MPARK
|
434,75 | 434,50 | 434,75 | 3,45% | 421,00 | 437,50 | 430,15 | 161.865.461 | 376.298 |
|
MRGYO
|
1,45 | 1,44 | 1,45 | 8,21% | 1,33 | 1,47 | 1,43 | 219.603.897 | 153.719.117 |
|
MRSHL
|
1.321,00 | 1.321,00 | 1.323,00 | 4,59% | 1.268,00 | 1.343,00 | 1.312,21 | 34.532.084 | 26.316 |
|
MSGYO
|
4,99 | 4,98 | 4,99 | 0,60% | 4,93 | 5,03 | 4,98 | 3.406.728 | 684.125 |
|
MTRKS
|
22,12 | 22,10 | 22,14 | 1,94% | 21,72 | 22,28 | 22,08 | 8.351.452 | 378.287 |
|
NATEN
|
4,05 | 4,05 | 4,06 | 2,53% | 3,92 | 4,08 | 4,02 | 12.108.044 | 3.009.602 |
|
NETAS
|
83,75 | 83,70 | 83,85 | 1,89% | 80,95 | 85,15 | 82,96 | 49.852.847 | 600.916 |
|
NETCD
|
90,65 | 90,65 | 90,70 | 2,43% | 88,80 | 92,50 | 91,04 | 123.667.294 | 1.358.429 |
|
NIBAS
|
2,85 | 2,84 | 2,85 | 1,79% | 2,81 | 2,87 | 2,85 | 9.641.771 | 3.386.382 |
|
NTGAZ
|
10,98 | 10,97 | 10,99 | 1,20% | 10,77 | 11,04 | 10,94 | 12.582.425 | 1.150.142 |
|
NTHOL
|
36,70 | 36,68 | 36,72 | -0,65% | 36,44 | 37,00 | 36,71 | 47.923.144 | 1.305.526 |
|
NUGYO
|
7,28 | 7,27 | 7,29 | 2,68% | 7,12 | 7,31 | 7,21 | 4.420.375 | 613.369 |
|
NUHCM
|
219,00 | 219,00 | 219,30 | 3,64% | 213,30 | 231,90 | 217,67 | 18.748.708 | 86.134 |
|
OBAMS
|
4,45 | 4,45 | 4,46 | 2,06% | 4,38 | 4,49 | 4,44 | 53.644.672 | 12.077.226 |
|
ODAS
|
6,06 | 6,05 | 6,06 | 2,36% | 5,94 | 6,09 | 6,03 | 145.910.640 | 24.204.434 |
|
ODINE
|
95,60 | - | 95,60 | -9,98% | 95,60 | 95,60 | 95,60 | 4.208.981 | 44.027 |
|
OFSYM
|
55,05 | 55,00 | 55,10 | 1,10% | 54,65 | 56,00 | 55,29 | 11.221.922 | 202.975 |
|
ONCSM
|
112,30 | 112,30 | - | 9,99% | 100,60 | 112,30 | 106,43 | 180.795.293 | 1.698.744 |
|
ONRYT
|
9,58 | 9,58 | 9,59 | 4,47% | 9,17 | 9,68 | 9,52 | 13.219.413 | 1.388.843 |
|
ORGE
|
22,78 | 22,76 | 22,80 | 0,35% | 22,58 | 23,18 | 22,84 | 43.087.550 | 1.886.748 |
|
ORZAX
|
73,65 | 73,65 | 73,70 | 1,45% | 72,45 | 74,95 | 73,60 | 74.246.634 | 1.008.748 |
|
OSMEN
|
5,53 | 5,52 | 5,54 | 0,55% | 5,50 | 5,59 | 5,52 | 6.857.785 | 1.241.359 |
|
OSTIM
|
1,26 | 1,25 | 1,26 | 2,44% | 1,22 | 1,26 | 1,24 | 4.973.698 | 4.003.316 |
|
OTKAR
|
344,00 | 343,75 | 344,25 | 0,00% | 341,00 | 353,00 | 347,71 | 206.707.452 | 594.476 |
|
OTTO
|
118,80 | 118,20 | 118,80 | 0,17% | 113,10 | 121,50 | 117,98 | 72.564.795 | 615.077 |
|
OYAKC
|
20,78 | 20,78 | 20,80 | 2,16% | 20,34 | 20,86 | 20,57 | 199.227.561 | 9.686.212 |
|
OZATD
|
751,50 | - | 751,50 | -9,95% | 751,50 | 751,50 | 751,50 | 93.186 | 124 |
|
OZGYO
|
1,70 | 1,70 | 1,71 | 4,29% | 1,63 | 1,72 | 1,68 | 10.202.759 | 6.069.669 |
|
OZKGY
|
12,00 | 11,99 | 12,01 | 1,78% | 11,82 | 12,03 | 11,93 | 30.190.514 | 2.530.010 |
|
OZSUB
|
37,14 | 37,12 | 37,14 | 0,38% | 36,80 | 37,50 | 37,16 | 14.223.320 | 382.812 |
|
OZYSR
|
11,37 | 11,37 | 11,39 | -1,04% | 11,37 | 11,51 | 11,44 | 5.617.799 | 491.218 |
|
PAHOL
|
1,05 | 1,04 | 1,05 | 7,14% | 0,97 | 1,06 | 1,02 | 214.165.437 | 210.322.391 |
|
PAPIL
|
8,04 | 8,03 | 8,04 | 3,08% | 7,65 | 8,15 | 7,99 | 15.476.022 | 1.937.922 |
|
PARSN
|
60,60 | 60,55 | 60,70 | 1,08% | 59,75 | 61,00 | 60,32 | 6.080.989 | 100.806 |
|
PASEU
|
55,05 | 55,05 | - | 9,99% | 55,05 | 55,05 | 55,05 | 9.206.562 | 167.240 |
|
PATEK
|
14,17 | 14,16 | 14,17 | 1,14% | 14,02 | 14,47 | 14,26 | 159.886.527 | 11.215.345 |
|
PCILT
|
30,72 | 30,66 | 30,78 | 0,39% | 30,54 | 31,06 | 30,85 | 20.736.989 | 672.306 |
|
PEKGY
|
1,79 | - | 1,79 | -9,60% | 1,79 | 1,79 | 1,79 | 11.827.062 | 6.607.297 |
|
PENGD
|
7,19 | 7,18 | 7,19 | 2,13% | 7,03 | 7,22 | 7,16 | 8.334.701 | 1.163.930 |
|
PENTA
|
10,04 | 10,03 | 10,06 | 1,83% | 9,87 | 10,09 | 10,01 | 5.946.365 | 593.935 |
|
PETKM
|
20,60 | 20,58 | 20,60 | -0,19% | 20,32 | 20,82 | 20,59 | 667.964.951 | 32.448.383 |
|
PETUN
|
10,25 | 10,24 | 10,26 | 2,09% | 10,02 | 10,29 | 10,18 | 6.600.764 | 648.217 |
|
PGSUS
|
135,00 | 134,90 | 135,00 | -0,44% | 134,60 | 136,50 | 135,28 | 699.771.341 | 5.172.796 |
|
PINSU
|
8,90 | 8,89 | 8,91 | 1,60% | 8,77 | 8,93 | 8,87 | 7.352.894 | 829.362 |
|
PKART
|
91,70 | 91,70 | 91,80 | 5,28% | 87,75 | 93,45 | 90,36 | 13.089.646 | 144.863 |
|
PKENT
|
108,40 | 108,40 | - | 9,94% | 103,40 | 108,40 | 107,61 | 13.348.023 | 124.042 |
|
PLTUR
|
15,82 | 15,81 | 15,84 | 1,35% | 15,55 | 15,94 | 15,78 | 13.748.843 | 871.122 |
|
PNLSN
|
34,22 | 34,20 | 34,28 | 2,52% | 33,40 | 34,42 | 34,15 | 7.783.490 | 227.913 |
|
PNSUT
|
10,52 | 10,51 | 10,53 | 2,83% | 10,20 | 10,53 | 10,36 | 11.640.424 | 1.123.898 |
|
POLHO
|
18,39 | 18,39 | 18,42 | -0,43% | 18,30 | 18,78 | 18,51 | 11.839.263 | 639.697 |
|
POLTK
|
3.210,00 | 3.207,50 | 3.210,00 | 4,73% | 3.015,00 | 3.280,00 | 3.209,25 | 37.843.463 | 11.792 |
|
PRDGS
|
4,29 | 4,28 | 4,29 | 4,38% | 4,10 | 4,31 | 4,25 | 8.775.803 | 2.066.480 |
|
PRKAB
|
24,70 | 24,68 | 24,72 | 1,73% | 24,34 | 24,90 | 24,66 | 13.595.344 | 551.249 |
|
PRKME
|
15,03 | 15,02 | 15,04 | -3,72% | 14,84 | 15,48 | 15,11 | 83.545.152 | 5.531.061 |
|
PRZMA
|
12,87 | 12,87 | - | 10,00% | 10,53 | 12,87 | 11,45 | 810.488.781 | 70.780.402 |
|
PSGYO
|
1,74 | 1,73 | 1,74 | 1,16% | 1,71 | 1,79 | 1,76 | 136.311.185 | 77.674.240 |
|
QUAGR
|
2,06 | 2,05 | 2,06 | 4,57% | 1,97 | 2,07 | 2,04 | 27.807.062 | 13.629.151 |
|
QUICK
|
49,90 | 49,86 | 49,92 | 1,67% | 48,50 | 50,85 | 49,86 | 129.392.819 | 2.594.956 |
|
RALYH
|
40,92 | - | 40,92 | -9,99% | 40,92 | 40,92 | 40,92 | 5.874.639 | 143.564 |
|
RAYSG
|
131,60 | 131,70 | 131,90 | 1,23% | 131,00 | 137,80 | 134,07 | 68.470.979 | 510.725 |
|
REEDR
|
3,43 | 3,42 | 3,43 | 3,94% | 3,31 | 3,50 | 3,43 | 32.931.957 | 9.605.443 |
|
RGYAS
|
193,00 | 192,90 | 193,00 | 2,50% | 188,30 | 193,80 | 191,11 | 195.639.401 | 1.023.724 |
|
RTALB
|
2,60 | 2,60 | - | 9,70% | 2,30 | 2,60 | 2,50 | 129.296.405 | 51.822.244 |
|
RUBNS
|
16,20 | 16,18 | 16,21 | 2,53% | 15,61 | 16,70 | 16,07 | 80.216.062 | 4.992.649 |
|
RUZYE
|
4,60 | 4,57 | 4,60 | -2,54% | 4,25 | 5,00 | 4,47 | 235.463.309 | 52.721.150 |
|
RYGYO
|
49,84 | 49,72 | 49,82 | 8,68% | 45,86 | 50,15 | 47,98 | 88.574.588 | 1.845.904 |
|
RYSAS
|
25,82 | 25,78 | 25,82 | 7,94% | 24,06 | 25,88 | 25,29 | 157.769.347 | 6.238.017 |
|
SAFKR
|
12,58 | 12,57 | 12,59 | 1,04% | 12,46 | 13,60 | 12,69 | 33.606.042 | 2.647.392 |
|
SAHOL
|
83,30 | 83,30 | 83,35 | -6,14% | 83,25 | 89,35 | 85,02 | 7.236.053.671 | 85.109.222 |
|
SANFM
|
4,38 | 4,37 | 4,39 | 6,31% | 4,14 | 4,40 | 4,27 | 11.009.390 | 2.577.430 |
|
SARAE
|
40,88 | 40,88 | 40,92 | 5,31% | 38,42 | 41,64 | 40,40 | 382.189.743 | 9.459.807 |
|
SARKY
|
20,02 | 20,00 | 20,02 | 3,30% | 19,57 | 20,06 | 19,83 | 39.830.294 | 2.009.015 |
|
SASA
|
1,94 | 1,94 | 1,95 | 3,19% | 1,89 | 1,97 | 1,94 | 2.649.995.781 | 1.368.528.904 |
|
SAYAS
|
40,88 | 40,82 | 40,94 | 3,55% | 39,62 | 41,96 | 41,13 | 39.205.480 | 953.145 |
|
SDTTR
|
15,77 | 15,77 | 15,79 | 2,40% | 15,38 | 15,92 | 15,73 | 38.588.278 | 2.453.103 |
|
SEGMN
|
22,12 | 22,08 | 22,12 | 2,60% | 20,72 | 23,30 | 22,20 | 183.625.169 | 8.272.586 |
|
SEGYO
|
2,83 | 2,83 | 2,84 | 3,28% | 2,73 | 2,85 | 2,80 | 3.847.418 | 1.374.484 |
|
SELEC
|
81,60 | 81,60 | - | 9,97% | 73,00 | 81,60 | 79,05 | 409.086.742 | 5.175.046 |
|
SELVA
|
1,18 | 1,17 | 1,18 | 1,72% | 1,15 | 1,19 | 1,17 | 16.186.861 | 13.804.714 |
|
SERNT
|
5,66 | 5,65 | 5,67 | 2,54% | 5,41 | 5,74 | 5,58 | 23.198.113 | 4.160.927 |
|
SISE
|
38,14 | 38,12 | 38,14 | 0,85% | 37,72 | 38,26 | 38,02 | 677.974.711 | 17.833.247 |
|
SKBNK
|
5,13 | 5,13 | 5,14 | 3,85% | 4,96 | 5,16 | 5,05 | 183.125.754 | 36.241.325 |
|
SKTAS
|
2,49 | 2,49 | 2,50 | 0,00% | 2,46 | 2,52 | 2,49 | 5.013.275 | 2.012.429 |
|
SKYMD
|
13,21 | 13,21 | 13,23 | 3,04% | 12,78 | 13,36 | 13,13 | 82.482.578 | 6.282.562 |
|
SMART
|
16,02 | 16,02 | 16,08 | 3,09% | 15,50 | 16,22 | 15,98 | 6.302.496 | 394.435 |
|
SMRTG
|
5,05 | 5,04 | 5,05 | 4,12% | 4,90 | 5,12 | 5,03 | 97.032.864 | 19.286.222 |
|
SMRVA
|
6,93 | 6,93 | - | 10,00% | 6,39 | 6,93 | 6,78 | 51.533.898 | 7.598.601 |
|
SNGYO
|
2,81 | 2,80 | 2,81 | 3,31% | 2,71 | 2,81 | 2,77 | 24.933.974 | 9.005.038 |
|
SNICA
|
2,37 | 2,36 | 2,37 | 5,80% | 2,24 | 2,43 | 2,36 | 16.962.832 | 7.201.346 |
|
SOHOE
|
7,59 | 7,58 | 7,60 | 3,27% | 7,35 | 7,65 | 7,54 | 19.765.271 | 2.621.347 |
|
SOKE
|
8,01 | 8,01 | 8,02 | 0,25% | 7,83 | 8,34 | 8,10 | 66.970.023 | 8.270.051 |
|
SOKM
|
57,65 | 57,65 | 57,70 | 3,32% | 56,40 | 58,00 | 57,22 | 117.720.044 | 2.057.169 |
|
SRVGY
|
2,22 | 2,21 | 2,22 | 3,74% | 2,14 | 2,24 | 2,18 | 14.470.919 | 6.634.186 |
|
SSAAT
|
27,44 | 27,42 | 27,46 | 4,26% | 26,34 | 27,86 | 27,18 | 38.284.491 | 1.408.781 |
|
SUNTK
|
25,18 | 25,16 | 25,20 | 0,32% | 24,62 | 25,70 | 25,21 | 7.276.083 | 288.612 |
|
SURGY
|
19,77 | 19,73 | 19,76 | 5,16% | 18,84 | 20,06 | 19,56 | 28.170.881 | 1.440.062 |
|
SUWEN
|
5,08 | 5,08 | 5,10 | 1,60% | 5,00 | 5,18 | 5,07 | 3.450.308 | 680.327 |
|
SVGYO
|
3,38 | 3,38 | 3,40 | 1,20% | 3,32 | 3,60 | 3,45 | 185.596.504 | 53.862.517 |
|
TABGD
|
226,30 | 226,30 | 226,40 | 1,03% | 223,00 | 229,40 | 227,30 | 114.509.476 | 503.783 |
|
TARKM
|
371,50 | 371,25 | 372,25 | 2,84% | 361,00 | 374,75 | 368,62 | 21.094.040 | 57.225 |
|
TATEN
|
5,08 | 5,08 | - | 9,96% | 4,62 | 5,08 | 4,95 | 112.101.998 | 22.664.289 |
|
TATGD
|
16,00 | 16,00 | 16,03 | -0,12% | 15,91 | 16,13 | 16,03 | 21.273.158 | 1.326.853 |
|
TAVHL
|
275,50 | 275,25 | 275,50 | -0,09% | 274,25 | 280,50 | 277,43 | 513.812.653 | 1.852.072 |
|
TBORG
|
124,30 | 124,10 | 124,30 | 0,40% | 123,70 | 125,50 | 124,42 | 6.858.394 | 55.122 |
|
TCELL
|
99,85 | 99,80 | 99,85 | -0,35% | 99,75 | 101,20 | 100,33 | 610.089.822 | 6.080.958 |
|
TCKRC
|
125,70 | 125,70 | 125,80 | 1,53% | 123,50 | 126,90 | 125,41 | 161.663.854 | 1.289.087 |
|
TEHOL
|
7,22 | - | 7,22 | -9,98% | 7,22 | 7,22 | 7,22 | 725.112 | 100.431 |
|
TEKTU
|
4,40 | 4,40 | 4,41 | 3,77% | 4,22 | 4,46 | 4,38 | 25.745.331 | 5.876.402 |
|
TEZOL
|
7,35 | 7,34 | 7,35 | 1,66% | 7,24 | 7,39 | 7,32 | 8.929.143 | 1.220.719 |
|
TGSAS
|
124,30 | 124,30 | 124,40 | -1,27% | 119,60 | 131,10 | 124,70 | 102.720.803 | 823.718 |
|
THYAO
|
289,00 | 288,75 | 289,00 | 1,67% | 284,75 | 289,50 | 287,09 | 4.936.916.055 | 17.196.625 |
|
TKFEN
|
263,75 | 263,75 | 264,00 | 3,23% | 254,50 | 264,75 | 260,49 | 459.703.047 | 1.764.769 |
|
TKNKA
|
52,10 | 52,05 | 52,10 | 3,58% | 49,90 | 53,70 | 52,11 | 228.406.401 | 4.383.499 |
|
TKNSA
|
14,16 | 14,15 | 14,19 | 1,51% | 13,95 | 14,22 | 14,10 | 10.108.917 | 716.813 |
|
TMPOL
|
96,85 | 96,85 | - | 9,99% | 93,80 | 96,85 | 95,71 | 11.073.455 | 115.693 |
|
TMSN
|
56,60 | 56,55 | 56,70 | 1,62% | 55,70 | 57,10 | 56,35 | 16.829.052 | 298.637 |
|
TNZTP
|
24,42 | 24,40 | 24,46 | -0,65% | 24,34 | 25,00 | 24,57 | 14.024.189 | 570.684 |
|
TOASO
|
266,50 | 266,25 | 266,50 | -0,93% | 263,50 | 272,25 | 267,06 | 376.268.309 | 1.408.957 |
|
TRALT
|
44,10 | 44,08 | 44,10 | 4,40% | 42,96 | 44,46 | 43,67 | 3.689.028.393 | 84.483.482 |
|
TRCAS
|
45,70 | 45,66 | 45,76 | 0,66% | 44,88 | 45,96 | 45,51 | 17.080.541 | 375.355 |
|
TRENJ
|
98,50 | 98,40 | 98,50 | 6,31% | 93,90 | 100,00 | 97,79 | 125.144.071 | 1.279.733 |
|
TRGYO
|
92,30 | 92,30 | 92,35 | 0,93% | 91,30 | 92,45 | 91,80 | 37.162.789 | 404.808 |
|
TRMET
|
136,60 | 136,50 | 136,60 | 4,43% | 131,90 | 137,10 | 134,85 | 595.307.393 | 4.414.734 |
|
TSKB
|
9,99 | 9,98 | 9,99 | 1,94% | 9,81 | 10,03 | 9,90 | 162.149.411 | 16.377.867 |
|
TSPOR
|
0,84 | 0,83 | 0,84 | 3,70% | 0,81 | 0,84 | 0,82 | 49.716.287 | 60.352.100 |
|
TTKOM
|
52,50 | 52,45 | 52,50 | 0,19% | 52,20 | 52,90 | 52,54 | 520.346.690 | 9.903.411 |
|
TTRAK
|
393,50 | 393,50 | 393,75 | 0,58% | 391,75 | 395,00 | 393,32 | 19.056.754 | 48.451 |
|
TUCLK
|
3,22 | 3,22 | 3,23 | -1,83% | 3,18 | 3,30 | 3,23 | 70.281.674 | 21.784.739 |
|
TUKAS
|
2,02 | 2,01 | 2,02 | 1,51% | 1,99 | 2,04 | 2,02 | 86.418.103 | 42.833.709 |
|
TUPRS
|
383,50 | 383,25 | 383,50 | -2,23% | 382,25 | 393,50 | 386,26 | 4.308.986.302 | 11.157.103 |
|
TUREX
|
5,92 | 5,92 | 5,93 | 2,07% | 5,75 | 5,96 | 5,89 | 39.596.567 | 6.718.124 |
|
TURGG
|
25,86 | 25,84 | 25,94 | 2,86% | 25,26 | 26,56 | 26,02 | 4.632.891 | 178.071 |
|
TURSG
|
5,51 | 5,51 | 5,52 | -0,54% | 5,49 | 5,59 | 5,53 | 147.373.920 | 26.670.257 |
|
UCAYM
|
15,50 | 15,49 | 15,51 | 3,06% | 15,05 | 15,70 | 15,43 | 18.387.577 | 1.191.784 |
|
UFUK
|
340,50 | 340,75 | 342,75 | 5,75% | 320,00 | 354,00 | 348,37 | 39.828.918 | 114.329 |
|
ULKER
|
88,20 | 88,20 | 88,25 | 2,26% | 86,40 | 88,50 | 87,66 | 184.499.774 | 2.104.627 |
|
ULUFA
|
1,48 | 1,48 | 1,49 | 3,50% | 1,42 | 1,52 | 1,48 | 19.400.700 | 13.094.024 |
|
ULUSE
|
153,10 | 153,00 | 153,30 | 4,58% | 145,50 | 155,00 | 151,64 | 22.862.041 | 150.767 |
|
ULUUN
|
6,92 | 6,91 | 6,92 | -0,86% | 6,88 | 7,11 | 6,99 | 65.061.397 | 9.311.132 |
|
UNLU
|
10,48 | 10,46 | 10,48 | 0,10% | 10,34 | 10,70 | 10,49 | 49.598.388 | 4.727.125 |
|
USHOL
|
59,95 | 59,90 | 60,00 | 1,78% | 58,50 | 61,05 | 59,72 | 27.493.688 | 460.373 |
|
VAKBN
|
33,84 | 33,82 | 33,84 | 0,53% | 33,56 | 34,14 | 33,82 | 602.168.147 | 17.805.111 |
|
VAKFA
|
9,43 | 9,42 | 9,43 | 1,40% | 9,25 | 9,46 | 9,35 | 54.267.980 | 5.804.059 |
|
VAKFN
|
0,94 | 0,93 | 0,94 | 3,30% | 0,91 | 0,94 | 0,93 | 19.378.916 | 20.957.392 |
|
VAKKO
|
59,00 | 58,90 | 59,05 | 1,72% | 58,05 | 59,90 | 58,83 | 2.166.510 | 36.825 |
|
VBTYZ
|
24,22 | 24,22 | 24,26 | 2,28% | 23,62 | 24,48 | 24,15 | 11.911.905 | 493.349 |
|
VERTU
|
27,00 | 27,00 | 27,04 | 4,65% | 26,00 | 27,12 | 26,79 | 5.721.178 | 213.537 |
|
VERUS
|
527,50 | 525,00 | 529,00 | 1,54% | 518,00 | 530,00 | 521,87 | 6.443.992 | 12.348 |
|
VESBE
|
3,98 | 3,97 | 3,98 | 1,53% | 3,94 | 4,01 | 3,98 | 15.934.640 | 4.008.778 |
|
VESTL
|
17,91 | 17,90 | 17,91 | 1,82% | 17,53 | 18,20 | 17,84 | 84.214.506 | 4.720.614 |
|
VEYAS
|
79,95 | 79,90 | 80,00 | 3,56% | 77,30 | 80,90 | 79,51 | 57.491.495 | 723.060 |
|
VKGYO
|
1,66 | 1,66 | 1,67 | 0,61% | 1,65 | 1,67 | 1,66 | 14.076.210 | 8.495.967 |
|
VRGYO
|
1,32 | 1,32 | 1,33 | 1,54% | 1,30 | 1,34 | 1,32 | 15.122.438 | 11.475.196 |
|
VSNMD
|
28,52 | 28,52 | 28,56 | 4,62% | 27,26 | 29,38 | 28,59 | 28.774.951 | 1.006.329 |
|
YAPRK
|
8,89 | 8,88 | 8,89 | 2,30% | 8,69 | 8,96 | 8,89 | 6.655.711 | 748.950 |
|
YATAS
|
27,10 | 27,10 | 27,14 | 1,50% | 26,76 | 27,34 | 27,10 | 16.704.444 | 616.321 |
|
YAYLA
|
13,61 | 13,61 | 13,65 | 3,58% | 13,15 | 13,80 | 13,53 | 5.712.906 | 422.193 |
|
YEOTK
|
28,22 | 28,20 | 28,24 | 2,17% | 27,78 | 28,88 | 28,43 | 276.528.632 | 9.726.392 |
|
YESIL
|
0,94 | 0,93 | 0,94 | 5,62% | 0,89 | 0,95 | 0,92 | 22.598.882 | 24.504.515 |
|
YGGYO
|
214,60 | 214,50 | 214,60 | 3,47% | 210,00 | 214,90 | 213,42 | 17.589.419 | 82.419 |
|
YIGIT
|
16,82 | 16,81 | 16,83 | 2,87% | 16,39 | 16,93 | 16,66 | 27.527.884 | 1.651.907 |
|
YKBNK
|
35,44 | 35,42 | 35,44 | -0,62% | 35,22 | 35,84 | 35,45 | 3.793.574.583 | 107.000.328 |
|
YUNSA
|
6,34 | 6,33 | 6,34 | 2,76% | 6,20 | 6,36 | 6,29 | 10.126.701 | 1.608.947 |
|
YYLGD
|
7,76 | 7,76 | 7,77 | 2,51% | 7,57 | 7,80 | 7,71 | 27.258.578 | 3.537.228 |
|
ZERGY
|
8,02 | 8,02 | 8,03 | 3,08% | 7,80 | 8,22 | 7,98 | 38.351.615 | 4.808.519 |
|
ZGYO
|
16,41 | 16,39 | 16,41 | -1,14% | 16,39 | 17,30 | 16,88 | 62.597.978 | 3.709.476 |
|
ZOREN
|
1,86 | 1,85 | 1,86 | 1,09% | 1,84 | 1,87 | 1,85 | 51.840.140 | 28.016.040 |
|
ZRGYO
|
19,01 | 19,00 | 19,01 | -0,21% | 19,00 | 19,11 | 19,04 | 3.530.288 | 185.447 |
Midas’ın Kulakları
Tümünü Gör
Eki 9, 2026 • 19 dakika once
OpenAI paniğinin ardından: Gelirlerde çöküş yok, büyüme devam ediyor
Eki 9, 2026 • 4 saat once
Haftanın Manşetleri: Hürmüz'deki gelişmeler petrolü yükseltti, Fed'den yeni artırım sinyali, TCMB'de indirim beklentisi
Eki 9, 2026 • 5 saat once
Analist Seçimleri - 9 Ekim Haftası
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.