BIST 500 Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
11,42 | 11,41 | 11,42 | -0,70% | 11,30 | 11,61 | 11,44 | 40.531.822 | 3.544.171 |
|
A1YEN
|
40,34 | 40,30 | 40,34 | 0,20% | 40,26 | 41,10 | 40,76 | 22.689.058 | 556.614 |
|
ACSEL
|
137,00 | 136,80 | 137,00 | 2,39% | 134,00 | 139,00 | 136,93 | 10.811.733 | 78.956 |
|
ADEL
|
50,25 | 50,25 | 50,35 | -2,24% | 48,50 | 50,90 | 49,78 | 116.525.350 | 2.340.797 |
|
ADESE
|
1,11 | 1,10 | 1,11 | 0,91% | 1,10 | 1,12 | 1,11 | 31.653.393 | 28.517.210 |
|
ADGYO
|
59,50 | 59,40 | 59,60 | -1,49% | 59,25 | 60,00 | 59,74 | 6.216.162 | 104.060 |
|
AEFES
|
20,22 | 20,18 | 20,20 | 1,00% | 20,16 | 20,28 | 20,22 | 59.110.458 | 2.923.519 |
|
AFYON
|
13,75 | 13,73 | 13,75 | 0,51% | 13,69 | 13,78 | 13,74 | 3.254.887 | 236.821 |
|
AGESA
|
247,00 | 246,80 | 247,10 | 0,53% | 245,80 | 249,00 | 246,99 | 6.260.998 | 25.349 |
|
AGHOL
|
34,52 | 34,50 | 34,52 | 0,99% | 34,46 | 34,68 | 34,53 | 13.638.316 | 394.920 |
|
AGROT
|
3,10 | 3,10 | 3,11 | 0,98% | 3,08 | 3,12 | 3,10 | 14.898.954 | 4.803.806 |
|
AHGAZ
|
27,54 | 27,54 | 27,56 | -1,43% | 27,40 | 28,06 | 27,81 | 9.957.364 | 358.072 |
|
AHSGY
|
21,66 | 21,64 | 21,72 | 0,65% | 21,54 | 22,06 | 21,73 | 11.693.066 | 538.147 |
|
AKBNK
|
74,75 | 74,70 | 74,75 | 0,54% | 74,60 | 75,30 | 74,91 | 827.876.858 | 11.051.191 |
|
AKCNS
|
211,60 | 211,60 | 211,80 | 0,47% | 210,90 | 212,30 | 211,71 | 5.556.955 | 26.248 |
|
AKENR
|
10,44 | 10,43 | 10,44 | 0,58% | 10,38 | 10,45 | 10,41 | 7.634.037 | 733.369 |
|
AKFGY
|
3,00 | 3,00 | 3,01 | -0,33% | 3,00 | 3,04 | 3,01 | 2.402.073 | 797.359 |
|
AKFIS
|
54,85 | 54,80 | 54,90 | 0,27% | 54,70 | 55,20 | 54,91 | 9.256.743 | 168.587 |
|
AKFYE
|
23,44 | 23,42 | 23,44 | 0,09% | 23,38 | 23,60 | 23,47 | 8.614.615 | 367.130 |
|
AKGRT
|
7,38 | 7,38 | 7,39 | -0,54% | 7,37 | 7,44 | 7,40 | 4.232.109 | 571.909 |
|
AKHAN
|
28,74 | 28,72 | 28,74 | -0,35% | 28,70 | 29,00 | 28,83 | 7.128.960 | 247.315 |
|
AKSA
|
11,10 | 11,10 | 11,11 | 0,91% | 11,02 | 11,15 | 11,09 | 34.602.015 | 3.120.672 |
|
AKSEN
|
88,90 | 88,90 | 88,95 | 0,34% | 88,60 | 89,10 | 88,85 | 20.435.997 | 230.012 |
|
AKSGY
|
9,50 | 9,50 | 9,51 | 1,06% | 9,42 | 9,55 | 9,48 | 3.615.996 | 381.281 |
|
AKSUE
|
37,86 | 37,80 | 37,86 | 1,45% | 37,70 | 38,00 | 37,81 | 2.973.911 | 78.652 |
|
ALARK
|
101,40 | 101,40 | 101,50 | 1,10% | 100,30 | 101,50 | 100,87 | 50.633.089 | 501.943 |
|
ALBRK
|
8,81 | 8,81 | 8,83 | 0,46% | 8,80 | 8,87 | 8,83 | 9.373.536 | 1.061.502 |
|
ALCAR
|
798,00 | 796,50 | 798,00 | 1,33% | 789,00 | 798,00 | 794,52 | 1.225.948 | 1.543 |
|
ALCTL
|
132,80 | 132,80 | 133,00 | 0,99% | 131,70 | 133,10 | 132,51 | 3.231.022 | 24.383 |
|
ALFAS
|
42,84 | 42,80 | 42,86 | -0,14% | 42,72 | 43,32 | 43,00 | 15.728.104 | 365.753 |
|
ALGYO
|
7,38 | 7,38 | 7,39 | 2,50% | 7,25 | 7,47 | 7,39 | 106.891.914 | 14.471.908 |
|
ALKA
|
11,65 | 11,65 | 11,67 | 1,75% | 11,53 | 11,87 | 11,71 | 19.963.791 | 1.705.021 |
|
ALKIM
|
20,46 | 20,42 | 20,46 | 0,10% | 20,40 | 20,58 | 20,48 | 2.236.487 | 109.220 |
|
ALKLC
|
334,50 | 334,00 | 334,50 | -1,62% | 327,25 | 339,25 | 333,57 | 69.465.827 | 208.249 |
|
ALTNY
|
17,76 | 17,76 | 17,78 | 0,06% | 17,67 | 18,05 | 17,85 | 72.268.541 | 4.048.190 |
|
ALVES
|
3,47 | 3,46 | 3,47 | 0,00% | 3,44 | 3,50 | 3,47 | 51.016.416 | 14.712.156 |
|
ANELE
|
61,15 | 61,00 | 61,15 | -1,45% | 59,75 | 63,10 | 61,43 | 29.794.921 | 485.034 |
|
ANGEN
|
11,90 | 11,90 | 11,91 | 4,75% | 11,32 | 11,94 | 11,76 | 11.742.329 | 998.407 |
|
ANHYT
|
114,10 | 114,10 | 114,20 | 0,09% | 113,90 | 114,20 | 114,03 | 3.464.743 | 30.385 |
|
ANSGR
|
30,10 | 30,08 | 30,10 | -0,46% | 30,02 | 30,40 | 30,15 | 7.876.112 | 261.196 |
|
ARASE
|
104,20 | 104,20 | 104,40 | 0,19% | 104,00 | 104,50 | 104,34 | 914.462 | 8.764 |
|
ARCLK
|
114,30 | 114,30 | 114,40 | 0,70% | 113,50 | 114,50 | 114,03 | 21.746.243 | 190.713 |
|
ARDYZ
|
58,00 | 58,00 | 58,05 | -0,85% | 57,55 | 58,90 | 58,04 | 15.635.590 | 269.400 |
|
ARENA
|
34,26 | 34,26 | 34,28 | -0,70% | 34,16 | 34,82 | 34,41 | 15.847.253 | 460.542 |
|
ARFYE
|
31,92 | 31,90 | 31,92 | -1,30% | 31,88 | 32,64 | 32,19 | 13.988.082 | 434.618 |
|
ARMGD
|
135,50 | 134,50 | 135,50 | 3,04% | 133,50 | 135,80 | 134,57 | 12.821.065 | 95.278 |
|
ARSAN
|
3,64 | 3,63 | 3,64 | 0,55% | 3,62 | 3,65 | 3,63 | 4.355.734 | 1.201.293 |
|
ARTMS
|
42,62 | 42,62 | 42,66 | -0,51% | 42,54 | 43,24 | 42,72 | 2.558.819 | 59.894 |
|
ARZUM
|
2,71 | 2,70 | 2,71 | 0,37% | 2,70 | 2,72 | 2,71 | 941.560 | 347.842 |
|
ASELS
|
433,75 | 433,50 | 433,75 | -0,06% | 432,25 | 437,00 | 434,80 | 760.700.124 | 1.749.532 |
|
ASGYO
|
12,25 | 12,24 | 12,26 | 0,57% | 12,20 | 12,26 | 12,23 | 2.523.581 | 206.367 |
|
ASTOR
|
318,00 | 318,00 | 318,25 | 0,08% | 318,00 | 323,00 | 320,21 | 983.775.280 | 3.072.267 |
|
ASUZU
|
66,40 | - | - | -4,94% | 66,40 | 70,25 | 69,30 | 12.906.194 | 186.233 |
|
ATAKP
|
52,25 | 52,25 | 52,35 | 0,29% | 52,10 | 52,90 | 52,35 | 1.239.354 | 23.674 |
|
ATATP
|
160,10 | 160,00 | 160,20 | 0,38% | 158,90 | 160,70 | 159,79 | 13.330.911 | 83.429 |
|
ATATR
|
15,56 | 15,55 | 15,56 | 1,70% | 15,38 | 15,60 | 15,49 | 60.799.676 | 3.925.125 |
|
AVGYO
|
13,01 | 12,98 | 13,00 | 0,77% | 12,95 | 13,01 | 12,97 | 375.264 | 28.933 |
|
AVHOL
|
39,22 | 39,18 | 39,24 | 0,77% | 39,12 | 39,44 | 39,28 | 1.361.325 | 34.657 |
|
AVOD
|
5,07 | 5,06 | 5,08 | 0,60% | 5,00 | 5,21 | 5,13 | 70.353.520 | 13.717.539 |
|
AVPGY
|
61,90 | 61,80 | 61,90 | 0,32% | 61,45 | 62,05 | 61,76 | 2.305.080 | 37.326 |
|
AYCES
|
692,00 | - | 692,00 | -9,95% | 692,00 | 692,00 | 692,00 | 12.400.640 | 17.920 |
|
AYDEM
|
28,12 | - | - | -4,68% | 28,12 | 29,72 | 29,02 | 20.585.445 | 709.443 |
|
AYEN
|
35,58 | 35,56 | 35,58 | 0,17% | 35,34 | 35,74 | 35,56 | 6.515.463 | 183.214 |
|
AYGAZ
|
279,75 | 279,25 | 279,75 | -2,10% | 270,50 | 284,25 | 278,19 | 20.518.307 | 73.756 |
|
AZTEK
|
4,91 | 4,91 | 4,92 | 0,41% | 4,87 | 4,93 | 4,91 | 5.222.773 | 1.064.854 |
|
BAGFS
|
36,22 | 36,20 | 36,26 | 1,34% | 35,50 | 36,28 | 35,82 | 8.526.154 | 238.056 |
|
BAHKM
|
122,70 | 122,70 | 123,00 | -0,65% | 121,00 | 125,50 | 122,32 | 6.714.699 | 54.895 |
|
BALSU
|
14,62 | 14,61 | 14,62 | 0,27% | 14,59 | 14,67 | 14,61 | 9.852.150 | 674.298 |
|
BANVT
|
156,10 | 156,10 | 156,20 | 0,71% | 155,40 | 156,50 | 155,94 | 1.443.674 | 9.258 |
|
BARMA
|
59,75 | 59,70 | 59,75 | -0,50% | 59,60 | 60,30 | 60,00 | 8.599.141 | 143.331 |
|
BASGZ
|
48,82 | 48,84 | 48,88 | 0,12% | 48,76 | 49,12 | 48,91 | 718.399 | 14.688 |
|
BAYRK
|
5,00 | 5,00 | 5,01 | 0,00% | 4,98 | 5,03 | 5,00 | 4.055.938 | 811.711 |
|
BEGYO
|
4,45 | 4,44 | 4,45 | 2,30% | 4,36 | 4,46 | 4,41 | 8.850.346 | 2.005.001 |
|
BERA
|
18,60 | 18,59 | 18,60 | 3,33% | 18,10 | 18,65 | 18,37 | 45.389.488 | 2.470.912 |
|
BESLR
|
15,76 | 15,76 | 15,79 | 0,38% | 15,66 | 15,84 | 15,76 | 5.127.771 | 325.393 |
|
BESTE
|
28,90 | 28,90 | 28,94 | 0,35% | 28,70 | 29,10 | 28,85 | 27.031.428 | 936.965 |
|
BEYAZ
|
30,00 | 30,00 | 30,04 | 0,60% | 29,90 | 30,30 | 29,99 | 1.813.469 | 60.465 |
|
BFREN
|
146,30 | 146,00 | 146,30 | 0,69% | 145,80 | 147,10 | 146,33 | 4.228.502 | 28.898 |
|
BIENY
|
24,52 | 24,50 | 24,52 | 0,91% | 24,38 | 24,52 | 24,44 | 2.757.704 | 112.843 |
|
BIGCH
|
7,56 | 7,55 | 7,57 | 1,34% | 7,45 | 7,62 | 7,53 | 1.944.530 | 258.404 |
|
BIGEN
|
22,32 | 22,32 | - | 9,95% | 22,32 | 22,32 | 22,32 | 31.171.710 | 1.396.582 |
|
BIGTK
|
205,70 | 205,50 | 205,60 | 0,29% | 205,20 | 206,30 | 205,82 | 3.105.223 | 15.087 |
|
BIMAS
|
782,00 | 781,50 | 782,00 | 0,13% | 781,00 | 787,50 | 783,93 | 223.077.992 | 284.565 |
|
BINBN
|
177,70 | 177,70 | 177,90 | -0,39% | 177,60 | 178,70 | 178,13 | 2.934.992 | 16.477 |
|
BINHO
|
9,43 | 9,42 | 9,43 | 0,32% | 9,37 | 9,45 | 9,41 | 17.520.557 | 1.861.625 |
|
BIOEN
|
21,38 | 21,40 | 21,42 | -0,65% | 21,34 | 21,62 | 21,46 | 16.386.313 | 763.441 |
|
BJKAS
|
1,61 | 1,61 | 1,62 | 0,63% | 1,60 | 1,62 | 1,61 | 4.996.779 | 3.102.616 |
|
BLCYT
|
34,16 | 34,16 | 34,20 | 1,61% | 33,68 | 34,30 | 33,99 | 7.111.008 | 209.210 |
|
BLUME
|
43,20 | 43,12 | 43,20 | 1,31% | 43,00 | 43,44 | 43,16 | 2.751.066 | 63.736 |
|
BMSCH
|
18,86 | 18,87 | 18,90 | -0,32% | 18,67 | 18,92 | 18,82 | 5.404.067 | 287.077 |
|
BMSTL
|
84,65 | 84,55 | 84,65 | 0,59% | 84,55 | 85,05 | 84,75 | 9.505.710 | 112.169 |
|
BNTAS
|
6,80 | 6,80 | 6,81 | -0,87% | 6,76 | 6,87 | 6,81 | 9.529.184 | 1.399.678 |
|
BOBET
|
19,91 | 19,91 | 19,93 | 0,86% | 19,77 | 19,93 | 19,87 | 3.194.492 | 160.767 |
|
BORLS
|
7,24 | 7,21 | 7,23 | -8,70% | 7,14 | 7,50 | 7,26 | 51.129.231 | 7.043.446 |
|
BORSK
|
7,39 | 7,38 | 7,39 | 0,14% | 7,38 | 7,47 | 7,43 | 12.591.628 | 1.695.111 |
|
BOSSA
|
6,51 | 6,50 | 6,51 | 0,46% | 6,46 | 6,51 | 6,48 | 1.279.806 | 197.510 |
|
BRISA
|
88,80 | 88,80 | 88,90 | 1,08% | 87,95 | 89,00 | 88,70 | 1.840.803 | 20.753 |
|
BRKVY
|
103,60 | 103,40 | 103,60 | 0,88% | 102,70 | 103,80 | 103,23 | 4.847.342 | 46.956 |
|
BRLSM
|
15,97 | 15,97 | 15,99 | 1,85% | 15,73 | 16,02 | 15,87 | 6.634.904 | 418.037 |
|
BRSAN
|
637,50 | 637,00 | 637,50 | 2,82% | 617,50 | 640,00 | 627,05 | 438.636.405 | 699.520 |
|
BRYAT
|
2.221,00 | 2.218,00 | 2.220,00 | 0,36% | 2.199,00 | 2.225,00 | 2.210,66 | 27.496.142 | 12.438 |
|
BSOKE
|
38,80 | 38,80 | 38,84 | 1,41% | 38,26 | 38,98 | 38,63 | 18.476.045 | 478.327 |
|
BTCIM
|
6,51 | 6,51 | 6,52 | 0,31% | 6,51 | 6,58 | 6,54 | 20.475.819 | 3.129.389 |
|
BUCIM
|
6,29 | 6,28 | 6,29 | 0,64% | 6,27 | 6,29 | 6,28 | 3.205.222 | 510.121 |
|
BULGS
|
45,94 | 45,92 | 45,96 | 0,83% | 45,64 | 46,00 | 45,85 | 10.141.799 | 221.190 |
|
BURCE
|
54,15 | 54,15 | 54,20 | -1,28% | 54,00 | 54,85 | 54,23 | 12.191.283 | 224.802 |
|
BVSAN
|
124,00 | 124,00 | 124,20 | -0,40% | 123,60 | 125,40 | 124,37 | 11.507.122 | 92.526 |
|
CANTE
|
1,82 | 1,82 | 1,83 | 2,82% | 1,77 | 1,83 | 1,81 | 235.132.774 | 130.184.488 |
|
CATES
|
40,26 | 40,24 | 40,26 | 0,40% | 40,14 | 40,48 | 40,23 | 1.792.428 | 44.551 |
|
CCOLA
|
84,35 | 84,40 | 84,45 | -0,59% | 84,35 | 86,90 | 85,46 | 135.340.526 | 1.583.756 |
|
CELHA
|
13,68 | 13,66 | 13,68 | -1,16% | 13,61 | 13,98 | 13,80 | 6.151.465 | 445.770 |
|
CEMAS
|
4,84 | 4,84 | 4,85 | 0,62% | 4,82 | 4,85 | 4,84 | 1.997.615 | 413.116 |
|
CEMTS
|
10,95 | 10,95 | 10,97 | 0,74% | 10,89 | 10,98 | 10,92 | 1.170.626 | 107.176 |
|
CEMZY
|
12,62 | 12,62 | 12,63 | 0,56% | 12,44 | 12,65 | 12,57 | 11.506.869 | 915.502 |
|
CEOEM
|
24,78 | 24,78 | 24,82 | 0,41% | 24,72 | 24,82 | 24,76 | 974.511 | 39.361 |
|
CGCAM
|
42,84 | 42,82 | 42,88 | 0,56% | 42,38 | 42,84 | 42,62 | 12.556.570 | 294.591 |
|
CIMSA
|
58,85 | 58,85 | 58,90 | 0,68% | 58,80 | 59,15 | 59,00 | 30.889.560 | 523.557 |
|
CLEBI
|
1.831,00 | 1.828,00 | 1.831,00 | 0,49% | 1.820,00 | 1.838,00 | 1.826,23 | 7.381.614 | 4.042 |
|
CMBTN
|
1.753,00 | 1.750,00 | 1.754,00 | 0,69% | 1.745,00 | 1.757,00 | 1.749,50 | 1.926.203 | 1.101 |
|
CONSE
|
3,40 | 3,40 | 3,41 | 0,29% | 3,39 | 3,42 | 3,40 | 1.328.154 | 390.287 |
|
CRFSA
|
148,10 | 147,80 | 148,00 | 0,75% | 147,00 | 148,80 | 148,17 | 6.541.539 | 44.148 |
|
CVKMD
|
37,28 | 37,26 | 37,28 | 0,54% | 37,10 | 37,42 | 37,25 | 59.491.246 | 1.597.150 |
|
CWENE
|
38,56 | 38,52 | 38,56 | -0,82% | 38,42 | 38,98 | 38,64 | 107.190.072 | 2.774.404 |
|
DAGI
|
7,25 | 7,24 | 7,25 | -2,03% | 7,20 | 7,33 | 7,25 | 3.984.067 | 549.632 |
|
DAPGM
|
10,47 | 10,46 | 10,47 | 0,87% | 10,42 | 10,48 | 10,46 | 24.825.778 | 2.374.458 |
|
DARDL
|
2,29 | 2,29 | 2,30 | 0,88% | 2,28 | 2,33 | 2,30 | 10.001.956 | 4.345.129 |
|
DCTTR
|
12,58 | 12,55 | 12,58 | -0,16% | 12,50 | 12,66 | 12,59 | 6.761.249 | 537.209 |
|
DENGE
|
2,61 | 2,61 | 2,62 | 1,56% | 2,59 | 2,62 | 2,60 | 2.024.470 | 778.766 |
|
DERHL
|
15,96 | 15,93 | 15,96 | 2,18% | 15,68 | 16,06 | 15,91 | 15.357.617 | 965.032 |
|
DESA
|
15,06 | 15,05 | 15,07 | 0,13% | 15,02 | 15,30 | 15,10 | 1.038.004 | 68.741 |
|
DESPC
|
43,12 | 43,12 | 43,18 | 1,27% | 42,64 | 43,22 | 42,96 | 1.382.562 | 32.184 |
|
DEVA
|
66,80 | 66,75 | 66,85 | 0,91% | 66,40 | 66,80 | 66,62 | 583.745 | 8.762 |
|
DGATE
|
98,20 | 98,05 | 98,25 | 1,50% | 97,60 | 99,00 | 98,20 | 7.317.629 | 74.518 |
|
DGNMO
|
9,10 | 9,10 | 9,15 | -3,19% | 8,91 | 9,30 | 9,03 | 5.456.022 | 604.098 |
|
DITAS
|
33,38 | 33,38 | 33,44 | 0,54% | 33,20 | 33,50 | 33,38 | 1.667.672 | 49.956 |
|
DMRGD
|
7,48 | 7,47 | 7,48 | 9,20% | 7,24 | 7,53 | 7,37 | 1.077.438.591 | 146.187.959 |
|
DMSAS
|
9,45 | 9,45 | 9,47 | 1,50% | 9,31 | 9,50 | 9,41 | 2.334.545 | 248.088 |
|
DNISI
|
20,80 | 20,76 | 20,80 | 2,26% | 20,34 | 20,80 | 20,59 | 1.763.232 | 85.644 |
|
DOAS
|
185,50 | 185,40 | 185,50 | 0,05% | 185,10 | 186,30 | 185,59 | 25.651.960 | 138.216 |
|
DOCO
|
9.900,00 | 9.895,00 | 9.915,00 | 1,41% | 9.695,00 | 9.900,00 | 9.788,25 | 23.393.905 | 2.390 |
|
DOFER
|
34,00 | 33,98 | 34,02 | 0,83% | 33,82 | 34,04 | 33,93 | 2.450.256 | 72.207 |
|
DOFRB
|
172,50 | 172,40 | 172,50 | 1,47% | 168,50 | 173,60 | 170,81 | 249.990.504 | 1.463.555 |
|
DOHOL
|
24,58 | 24,56 | 24,58 | -0,24% | 24,54 | 24,86 | 24,74 | 22.109.138 | 893.754 |
|
DOKTA
|
25,20 | 25,20 | 25,26 | 0,88% | 25,14 | 25,30 | 25,19 | 620.198 | 24.617 |
|
DSTKF
|
2.752,50 | 2.750,00 | 2.752,50 | -0,09% | 2.740,00 | 2.765,00 | 2.752,48 | 106.501.875 | 38.693 |
|
DUNYH
|
117,00 | 116,90 | 117,00 | -0,34% | 116,70 | 117,80 | 117,18 | 4.236.823 | 36.157 |
|
DURDO
|
5,04 | 5,04 | 5,05 | 0,80% | 5,01 | 5,04 | 5,03 | 818.667 | 162.733 |
|
DURKN
|
21,74 | 21,72 | 21,74 | 2,55% | 21,30 | 21,90 | 21,63 | 12.173.651 | 562.824 |
|
DYOBY
|
18,07 | 18,07 | 18,08 | 0,95% | 17,90 | 18,34 | 18,13 | 20.204.825 | 1.114.273 |
|
DZGYO
|
8,18 | 8,17 | 8,18 | 0,99% | 8,14 | 8,19 | 8,16 | 1.895.755 | 232.381 |
|
EBEBK
|
75,95 | 75,75 | 75,95 | 0,93% | 75,05 | 76,20 | 75,52 | 3.107.389 | 41.147 |
|
ECILC
|
86,10 | 86,05 | 86,15 | 0,41% | 85,75 | 86,30 | 86,02 | 31.357.345 | 364.529 |
|
ECOGR
|
39,12 | 39,14 | 39,18 | -1,11% | 39,00 | 40,00 | 39,50 | 42.905.053 | 1.086.176 |
|
ECZYT
|
378,00 | 377,50 | 378,00 | 2,16% | 371,25 | 379,25 | 376,89 | 10.339.491 | 27.434 |
|
EDATA
|
23,36 | 23,34 | 23,38 | 0,86% | 22,80 | 23,50 | 23,27 | 10.790.146 | 463.755 |
|
EDIP
|
40,20 | 40,16 | 40,22 | 1,77% | 39,98 | 40,34 | 40,20 | 5.126.655 | 127.519 |
|
EFOR
|
12,85 | 12,85 | 12,87 | 6,20% | 12,07 | 12,88 | 12,62 | 318.443.977 | 25.226.575 |
|
EGEEN
|
6.447,50 | 6.452,50 | 6.465,00 | 0,39% | 6.425,00 | 6.482,50 | 6.452,74 | 4.942.798 | 766 |
|
EGEGY
|
31,40 | 31,42 | 31,48 | 0,19% | 31,18 | 31,56 | 31,38 | 6.054.957 | 192.970 |
|
EGEPO
|
18,90 | 18,86 | 18,89 | 2,00% | 18,53 | 20,10 | 18,84 | 7.462.740 | 396.191 |
|
EGGUB
|
128,30 | 128,30 | 128,50 | 0,55% | 127,70 | 128,80 | 128,26 | 7.263.537 | 56.630 |
|
EGPRO
|
40,02 | 40,02 | 40,08 | -0,35% | 39,78 | 40,20 | 39,95 | 3.486.026 | 87.257 |
|
EKGYO
|
21,30 | 21,28 | 21,30 | 0,38% | 21,26 | 21,42 | 21,32 | 132.715.196 | 6.226.174 |
|
EKOS
|
7,48 | 7,48 | 7,50 | 4,18% | 7,08 | 7,52 | 7,30 | 76.901.050 | 10.528.364 |
|
EKSUN
|
6,11 | 6,10 | 6,12 | 0,66% | 6,07 | 6,12 | 6,10 | 1.736.099 | 284.620 |
|
ELITE
|
33,22 | 33,22 | 33,26 | -0,72% | 33,12 | 33,64 | 33,28 | 8.022.422 | 241.056 |
|
EMKEL
|
24,88 | 24,88 | 24,90 | -0,64% | 24,78 | 25,30 | 24,90 | 17.690.158 | 710.450 |
|
ENDAE
|
16,67 | 16,66 | 16,68 | 0,24% | 16,62 | 16,90 | 16,77 | 5.423.214 | 323.363 |
|
ENERY
|
9,04 | 9,03 | 9,04 | 0,44% | 9,02 | 9,08 | 9,04 | 18.703.301 | 2.069.182 |
|
ENJSA
|
118,20 | 118,20 | 118,30 | 0,60% | 118,00 | 118,50 | 118,26 | 27.916.865 | 236.063 |
|
ENKAI
|
111,60 | 111,50 | 111,60 | 1,00% | 110,50 | 111,80 | 111,20 | 79.350.426 | 713.607 |
|
ENSRI
|
14,57 | 14,55 | 14,57 | 5,66% | 14,00 | 14,90 | 14,49 | 178.793.059 | 12.340.260 |
|
ENTRA
|
11,14 | 11,13 | 11,15 | 0,36% | 11,12 | 11,15 | 11,14 | 5.578.431 | 500.692 |
|
EPLAS
|
6,44 | 6,44 | 6,45 | 0,78% | 6,40 | 6,45 | 6,43 | 1.595.999 | 248.410 |
|
ERCB
|
60,15 | 60,10 | 60,15 | 0,25% | 59,85 | 60,20 | 60,05 | 1.644.220 | 27.380 |
|
EREGL
|
38,26 | 38,24 | 38,26 | 1,54% | 37,96 | 38,46 | 38,20 | 616.193.824 | 16.131.737 |
|
ESCAR
|
55,95 | 55,95 | 56,05 | 0,45% | 54,00 | 57,00 | 55,77 | 34.817.459 | 624.255 |
|
ESCOM
|
5,80 | 5,79 | 5,80 | -0,34% | 5,77 | 5,88 | 5,81 | 21.135.123 | 3.639.414 |
|
ESEN
|
3,79 | 3,78 | 3,79 | 0,80% | 3,76 | 3,79 | 3,78 | 19.339.881 | 5.122.063 |
|
ETILR
|
5,91 | - | - | -2,96% | 5,91 | 6,22 | 6,12 | 11.865.349 | 1.940.153 |
|
EUPWR
|
61,40 | 61,40 | 61,45 | 0,08% | 61,25 | 62,90 | 61,90 | 146.533.038 | 2.367.216 |
|
EUREN
|
5,17 | 5,16 | 5,17 | 1,37% | 5,09 | 5,17 | 5,13 | 32.433.774 | 6.327.653 |
|
EYGYO
|
2,77 | 2,77 | 2,78 | 0,73% | 2,76 | 2,79 | 2,77 | 6.529.549 | 2.355.097 |
|
FENER
|
3,57 | 3,56 | 3,57 | 3,18% | 3,52 | 3,65 | 3,58 | 524.067.532 | 146.577.490 |
|
FMIZP
|
303,00 | 302,50 | 303,25 | 1,17% | 301,25 | 303,00 | 301,91 | 1.625.496 | 5.384 |
|
FONET
|
5,49 | 5,48 | 5,49 | 1,29% | 5,42 | 5,50 | 5,47 | 12.743.646 | 2.329.010 |
|
FORMT
|
2,81 | 2,81 | 2,82 | 0,00% | 2,81 | 2,82 | 2,82 | 3.821.026 | 1.357.506 |
|
FORTE
|
102,10 | 102,00 | 102,10 | 1,39% | 100,90 | 102,30 | 101,54 | 14.133.710 | 139.192 |
|
FRIGO
|
9,35 | 9,35 | 9,36 | -0,95% | 9,33 | 9,49 | 9,41 | 6.333.635 | 672.992 |
|
FRMPL
|
33,72 | 33,66 | 33,72 | 0,24% | 33,68 | 33,96 | 33,77 | 4.341.067 | 128.534 |
|
FROTO
|
99,30 | 99,25 | 99,30 | 0,30% | 99,10 | 99,65 | 99,37 | 149.622.475 | 1.505.741 |
|
FZLGY
|
14,92 | 14,91 | 14,93 | 0,61% | 14,87 | 15,05 | 14,97 | 16.506.225 | 1.102.550 |
|
GARAN
|
137,40 | 137,30 | 137,40 | 0,59% | 137,00 | 138,60 | 137,84 | 384.814.120 | 2.791.832 |
|
GARFA
|
30,00 | 29,98 | 30,00 | 0,33% | 29,94 | 30,14 | 30,00 | 1.593.118 | 53.108 |
|
GEDIK
|
5,66 | 5,66 | 5,68 | -0,35% | 5,65 | 5,69 | 5,67 | 1.247.317 | 219.955 |
|
GEDZA
|
33,00 | - | - | -3,28% | 33,00 | 34,74 | 34,10 | 15.430.012 | 452.484 |
|
GENIL
|
9,03 | 9,02 | 9,03 | 1,92% | 8,87 | 9,05 | 8,98 | 31.986.410 | 3.560.697 |
|
GENTS
|
8,41 | 8,40 | 8,41 | 0,12% | 8,34 | 8,44 | 8,40 | 8.795.776 | 1.047.049 |
|
GEREL
|
38,74 | 38,74 | 38,80 | 1,41% | 38,46 | 39,50 | 38,87 | 40.110.951 | 1.031.942 |
|
GESAN
|
56,40 | 56,35 | 56,45 | -0,18% | 56,30 | 58,00 | 56,98 | 108.494.116 | 1.904.216 |
|
GIPTA
|
82,50 | 82,50 | 82,60 | 0,12% | 82,40 | 83,15 | 82,72 | 13.346.834 | 161.352 |
|
GLCVY
|
63,60 | 63,55 | 63,65 | 0,24% | 63,45 | 63,95 | 63,60 | 4.768.896 | 74.980 |
|
GLRMK
|
196,80 | 196,80 | 196,90 | 0,77% | 195,60 | 197,80 | 196,84 | 87.678.386 | 445.441 |
|
GLRYH
|
4,12 | 4,11 | 4,12 | 1,23% | 4,07 | 4,12 | 4,10 | 3.189.079 | 777.445 |
|
GLYHO
|
15,68 | 15,64 | 15,67 | 0,45% | 15,60 | 15,68 | 15,63 | 3.401.848 | 217.646 |
|
GMTAS
|
41,00 | 40,96 | 41,02 | -1,54% | 40,60 | 41,94 | 41,03 | 22.997.602 | 560.473 |
|
GOKNR
|
22,04 | 22,02 | 22,06 | 0,46% | 21,98 | 22,08 | 22,03 | 9.151.316 | 415.416 |
|
GOLTS
|
374,25 | 374,25 | 374,75 | 0,74% | 373,00 | 374,75 | 374,25 | 1.155.297 | 3.087 |
|
GOODY
|
15,98 | 15,96 | 15,99 | 0,44% | 15,89 | 16,03 | 15,94 | 1.400.212 | 87.819 |
|
GOZDE
|
20,60 | 20,60 | 20,64 | 0,68% | 20,50 | 20,64 | 20,60 | 1.100.662 | 53.441 |
|
GRSEL
|
319,25 | 319,25 | 319,50 | -0,55% | 318,00 | 322,00 | 319,07 | 18.338.229 | 57.474 |
|
GRTHO
|
246,60 | 246,50 | 246,70 | 0,20% | 246,30 | 247,20 | 246,77 | 6.828.833 | 27.673 |
|
GSDHO
|
5,89 | 5,88 | 5,89 | 0,51% | 5,77 | 5,92 | 5,84 | 31.199.836 | 5.340.020 |
|
GSRAY
|
1,18 | 1,17 | 1,18 | 0,85% | 1,17 | 1,18 | 1,18 | 17.021.214 | 14.435.526 |
|
GUBRF
|
594,00 | 593,50 | 594,50 | 1,89% | 587,00 | 597,00 | 593,34 | 103.457.570 | 174.366 |
|
GUNDG
|
856,50 | 856,50 | 857,50 | -0,17% | 850,50 | 865,50 | 857,68 | 6.551.780 | 7.639 |
|
GWIND
|
28,82 | 28,78 | 28,82 | 1,12% | 28,64 | 28,98 | 28,82 | 55.427.533 | 1.923.124 |
|
GZNMI
|
71,40 | 71,30 | 71,40 | 0,21% | 71,00 | 72,05 | 71,43 | 10.068.160 | 140.958 |
|
HALKB
|
38,36 | 38,36 | 38,38 | 0,63% | 38,26 | 38,62 | 38,43 | 107.879.916 | 2.806.955 |
|
HATEK
|
16,23 | 16,22 | 16,24 | 0,06% | 16,18 | 16,28 | 16,22 | 1.571.377 | 96.867 |
|
HATSN
|
49,56 | 49,46 | 49,56 | 0,32% | 49,30 | 50,60 | 50,04 | 33.195.491 | 663.345 |
|
HDFGS
|
3,53 | 3,52 | 3,53 | 2,02% | 3,48 | 3,54 | 3,51 | 49.307.709 | 14.048.791 |
|
HEDEF
|
145,40 | 145,30 | 145,40 | 0,28% | 142,60 | 145,40 | 144,60 | 12.516.555 | 86.559 |
|
HEKTS
|
4,04 | 4,04 | - | 9,78% | 3,82 | 4,04 | 3,96 | 853.775.899 | 215.791.030 |
|
HKTM
|
14,40 | 14,39 | 14,40 | 1,77% | 14,20 | 14,44 | 14,35 | 13.519.808 | 942.189 |
|
HLGYO
|
6,14 | 6,13 | 6,14 | 0,49% | 6,09 | 6,24 | 6,15 | 30.602.027 | 4.972.566 |
|
HOROZ
|
83,90 | 83,75 | 83,90 | 3,13% | 81,35 | 87,35 | 84,83 | 142.636.922 | 1.681.362 |
|
HRKET
|
82,55 | 82,55 | 82,70 | 1,04% | 81,90 | 82,95 | 82,56 | 11.720.733 | 141.971 |
|
HTTBT
|
42,74 | 42,72 | 42,80 | 0,61% | 42,64 | 42,92 | 42,78 | 1.235.977 | 28.890 |
|
HUNER
|
3,32 | 3,31 | 3,32 | 0,91% | 3,30 | 3,32 | 3,31 | 3.344.376 | 1.011.131 |
|
HURGZ
|
9,13 | 9,12 | 9,13 | 1,33% | 9,02 | 9,19 | 9,09 | 6.520.583 | 717.489 |
|
ICBCT
|
16,96 | 16,94 | 17,00 | -0,53% | 16,91 | 17,08 | 16,98 | 1.417.837 | 83.495 |
|
ICUGS
|
6,60 | - | - | 4,76% | 6,60 | 6,93 | 6,93 | 85.887.700 | 12.393.992 |
|
IEYHO
|
100,40 | 100,30 | 100,40 | -0,10% | 100,30 | 100,50 | 100,44 | 3.583.896 | 35.683 |
|
IHAAS
|
78,70 | 78,60 | 78,70 | -0,76% | 78,55 | 79,55 | 79,08 | 5.413.575 | 68.456 |
|
IHGZT
|
1,51 | 1,51 | 1,52 | -0,66% | 1,51 | 1,52 | 1,51 | 344.166 | 227.441 |
|
IHLAS
|
2,25 | 2,25 | 2,26 | 0,00% | 2,25 | 2,27 | 2,26 | 3.992.467 | 1.765.661 |
|
IHLGM
|
2,34 | 2,34 | 2,35 | -0,43% | 2,34 | 2,37 | 2,35 | 4.255.380 | 1.811.539 |
|
IHYAY
|
1,87 | 1,86 | 1,87 | 0,54% | 1,85 | 1,88 | 1,86 | 1.106.191 | 593.524 |
|
IMASM
|
3,66 | 3,65 | 3,66 | -3,43% | 3,63 | 3,70 | 3,66 | 44.049.427 | 12.041.857 |
|
INDES
|
10,77 | 10,77 | 10,79 | -0,19% | 10,77 | 10,82 | 10,78 | 1.418.281 | 131.528 |
|
INFO
|
3,65 | 3,64 | 3,65 | 0,55% | 3,61 | 3,66 | 3,63 | 9.767.676 | 2.690.555 |
|
INGRM
|
461,00 | 460,75 | 462,00 | 0,38% | 460,00 | 467,00 | 462,87 | 2.067.660 | 4.467 |
|
INTEM
|
292,00 | 292,00 | 292,50 | 0,43% | 291,00 | 297,00 | 293,18 | 1.811.540 | 6.179 |
|
INVEO
|
7,56 | 7,55 | 7,56 | 0,80% | 7,53 | 7,57 | 7,54 | 1.171.537 | 155.384 |
|
INVES
|
573,00 | 572,50 | 574,00 | -0,26% | 572,50 | 576,50 | 574,39 | 834.590 | 1.453 |
|
ISCTR
|
14,59 | 14,59 | 14,60 | 0,69% | 14,55 | 14,64 | 14,59 | 695.135.843 | 47.631.744 |
|
ISDMR
|
53,65 | 53,65 | 53,70 | 1,23% | 53,05 | 54,05 | 53,66 | 35.904.603 | 669.071 |
|
ISFIN
|
20,56 | 20,56 | 20,58 | 0,69% | 20,56 | 20,76 | 20,66 | 1.047.801 | 50.709 |
|
ISGSY
|
120,30 | 120,20 | 120,30 | -0,50% | 119,60 | 122,00 | 120,36 | 17.131.583 | 142.340 |
|
ISGYO
|
20,42 | 20,40 | 20,44 | 0,39% | 20,34 | 20,48 | 20,41 | 915.912 | 44.887 |
|
ISKPL
|
22,94 | 22,92 | 22,94 | 1,96% | 22,22 | 22,98 | 22,62 | 137.725.862 | 6.087.749 |
|
ISMEN
|
43,18 | 43,14 | 43,18 | 0,37% | 43,10 | 43,46 | 43,29 | 41.983.491 | 969.901 |
|
IZENR
|
10,70 | 10,69 | 10,70 | 1,42% | 10,50 | 10,84 | 10,67 | 230.561.968 | 21.600.653 |
|
IZFAS
|
60,90 | 60,85 | 60,90 | 0,58% | 60,55 | 61,20 | 60,92 | 11.717.916 | 192.344 |
|
IZMDC
|
7,40 | 7,40 | 7,41 | 0,82% | 7,34 | 7,40 | 7,37 | 3.978.915 | 540.075 |
|
JANTS
|
17,68 | 17,68 | 17,70 | 0,86% | 17,58 | 17,70 | 17,67 | 2.021.816 | 114.412 |
|
KAPLM
|
599,50 | 599,00 | 600,00 | -9,85% | 598,50 | 618,50 | 603,21 | 124.877.445 | 207.022 |
|
KAREL
|
13,21 | 13,21 | 13,23 | 2,01% | 13,05 | 13,40 | 13,20 | 80.112.514 | 6.068.538 |
|
KARSN
|
11,86 | 11,85 | 11,86 | 1,19% | 11,76 | 11,87 | 11,81 | 11.891.329 | 1.006.892 |
|
KARTN
|
119,70 | 119,50 | 119,70 | -0,99% | 119,50 | 125,00 | 122,42 | 13.451.570 | 109.880 |
|
KATMR
|
2,96 | 2,95 | 2,96 | 0,68% | 2,95 | 2,98 | 2,97 | 27.528.575 | 9.281.885 |
|
KAYSE
|
5,16 | 5,15 | 5,16 | 0,78% | 5,12 | 5,28 | 5,20 | 23.804.471 | 4.579.068 |
|
KBORU
|
27,12 | 27,10 | 27,14 | 1,50% | 26,78 | 27,32 | 27,10 | 30.973.580 | 1.143.120 |
|
KCAER
|
12,58 | 12,58 | 12,59 | 0,96% | 12,50 | 12,64 | 12,57 | 26.306.746 | 2.092.605 |
|
KCHOL
|
211,30 | 211,20 | 211,40 | 0,38% | 210,20 | 212,20 | 211,43 | 283.748.193 | 1.342.076 |
|
KFEIN
|
9,27 | 9,26 | 9,27 | 1,20% | 9,18 | 9,28 | 9,25 | 2.720.558 | 294.270 |
|
KGYO
|
12,51 | 12,50 | 12,52 | -1,88% | 12,46 | 13,02 | 12,64 | 29.494.172 | 2.333.359 |
|
KIMMR
|
16,62 | 16,62 | 16,63 | 0,36% | 16,58 | 16,69 | 16,63 | 1.653.420 | 99.408 |
|
KLGYO
|
5,27 | 5,26 | 5,27 | 0,76% | 5,24 | 5,28 | 5,26 | 4.626.981 | 879.832 |
|
KLKIM
|
35,42 | 35,42 | 35,50 | 0,28% | 35,34 | 35,70 | 35,51 | 12.549.893 | 353.376 |
|
KLMSN
|
35,76 | 35,72 | 35,78 | 0,28% | 35,56 | 35,90 | 35,68 | 2.831.987 | 79.363 |
|
KLRHO
|
106,20 | - | - | -4,58% | 106,20 | 113,00 | 109,28 | 69.866.995 | 639.347 |
|
KLSER
|
31,20 | 31,16 | 31,20 | 6,48% | 29,34 | 31,46 | 30,41 | 161.748.291 | 5.318.532 |
|
KLSYN
|
12,47 | 12,46 | 12,49 | -0,16% | 12,45 | 12,60 | 12,52 | 516.676 | 41.279 |
|
KLYPV
|
59,95 | 59,85 | 59,95 | 1,78% | 59,40 | 60,10 | 59,85 | 18.172.185 | 303.624 |
|
KMPUR
|
21,64 | 21,62 | 21,66 | -1,28% | 21,64 | 22,20 | 21,84 | 7.680.078 | 351.598 |
|
KNFRT
|
12,13 | 12,11 | 12,14 | 2,10% | 11,90 | 12,17 | 12,03 | 3.613.823 | 300.420 |
|
KOCMT
|
2,70 | 2,70 | 2,71 | 0,75% | 2,69 | 2,71 | 2,70 | 5.938.108 | 2.200.027 |
|
KONKA
|
16,45 | 16,42 | 16,45 | 0,37% | 16,34 | 16,61 | 16,42 | 1.983.445 | 120.778 |
|
KONTR
|
9,90 | 9,90 | 9,91 | 1,54% | 9,80 | 9,95 | 9,88 | 97.271.343 | 9.846.554 |
|
KONYA
|
4.320,00 | 4.322,50 | 4.330,00 | 0,82% | 4.312,50 | 4.360,00 | 4.327,93 | 5.795.093 | 1.339 |
|
KOPOL
|
5,90 | 5,90 | 5,91 | 1,37% | 5,88 | 5,93 | 5,90 | 4.380.847 | 742.231 |
|
KORDS
|
66,10 | 66,10 | 66,15 | 0,61% | 65,50 | 66,30 | 65,96 | 5.904.456 | 89.515 |
|
KOTON
|
15,58 | 15,58 | 15,59 | 0,52% | 15,55 | 15,61 | 15,58 | 1.398.422 | 89.776 |
|
KRDMD
|
40,42 | 40,42 | 40,44 | 1,30% | 40,20 | 40,52 | 40,39 | 156.940.177 | 3.886.050 |
|
KRGYO
|
2,92 | 2,92 | 2,93 | 0,69% | 2,91 | 2,93 | 2,91 | 1.578.083 | 541.787 |
|
KRONT
|
20,76 | 20,72 | 20,76 | -0,38% | 20,60 | 20,84 | 20,76 | 1.489.504 | 71.753 |
|
KRPLS
|
9,36 | 9,36 | 9,38 | 0,21% | 9,35 | 9,45 | 9,38 | 1.264.855 | 134.838 |
|
KRSTL
|
10,49 | 10,49 | - | 9,96% | 10,49 | 10,49 | 10,49 | 79.577.644 | 7.586.048 |
|
KRVGD
|
3,09 | 3,09 | 3,10 | 0,00% | 3,08 | 3,10 | 3,09 | 985.133 | 318.577 |
|
KTLEV
|
113,20 | 113,20 | 113,30 | -1,82% | 112,40 | 115,80 | 113,84 | 365.958.576 | 3.214.693 |
|
KTSKR
|
121,60 | 121,60 | 121,80 | -0,82% | 121,00 | 122,20 | 121,60 | 6.895.705 | 56.707 |
|
KUTPO
|
99,25 | 99,30 | 99,35 | 0,40% | 98,85 | 99,40 | 99,14 | 1.836.690 | 18.526 |
|
KUYAS
|
88,00 | 87,95 | 88,00 | 1,62% | 86,85 | 88,00 | 87,38 | 26.728.416 | 305.887 |
|
KZBGY
|
3,44 | 3,43 | 3,44 | 0,88% | 3,42 | 3,46 | 3,44 | 10.727.000 | 3.118.404 |
|
KZGYO
|
27,10 | 27,06 | 27,10 | 6,44% | 26,20 | 28,00 | 27,06 | 55.956.502 | 2.067.932 |
|
LIDER
|
112,40 | 112,20 | 112,50 | 3,98% | 108,20 | 112,80 | 111,64 | 22.084.148 | 197.811 |
|
LIDFA
|
3,53 | 3,51 | 3,53 | 1,73% | 3,43 | 3,54 | 3,51 | 8.505.175 | 2.424.873 |
|
LILAK
|
35,38 | 35,36 | 35,38 | 0,45% | 35,30 | 35,56 | 35,43 | 7.526.515 | 212.453 |
|
LINK
|
6,07 | 6,07 | 6,08 | -0,98% | 6,00 | 6,22 | 6,10 | 28.662.014 | 4.698.775 |
|
LKMNH
|
15,48 | 15,45 | 15,48 | 0,39% | 15,40 | 15,48 | 15,43 | 1.395.990 | 90.477 |
|
LMKDC
|
36,66 | 36,64 | 36,66 | -0,43% | 36,46 | 36,82 | 36,59 | 18.472.170 | 504.872 |
|
LOGO
|
155,20 | 155,20 | 155,30 | 0,13% | 155,00 | 156,30 | 155,41 | 9.259.117 | 59.577 |
|
LRSHO
|
4,02 | 4,02 | 4,03 | 0,00% | 3,99 | 4,06 | 4,03 | 8.437.865 | 2.093.189 |
|
LYDHO
|
195,70 | 195,70 | 196,00 | 0,36% | 195,10 | 196,00 | 195,66 | 1.530.672 | 7.823 |
|
LYDYE
|
16.395,00 | 16.300,00 | 16.375,00 | 0,64% | 16.290,00 | 16.412,50 | 16.320,15 | 538.565 | 33 |
|
MAALT
|
1.106,00 | 1.104,00 | 1.106,00 | 0,82% | 1.103,00 | 1.118,00 | 1.109,24 | 6.771.899 | 6.105 |
|
MACKO
|
43,70 | 43,70 | 43,74 | -0,68% | 43,60 | 44,18 | 43,79 | 4.701.723 | 107.372 |
|
MAGEN
|
65,60 | 65,55 | 65,60 | 1,47% | 64,55 | 65,60 | 65,07 | 23.665.064 | 363.714 |
|
MAKIM
|
17,37 | 17,35 | 17,37 | 1,46% | 17,13 | 17,37 | 17,26 | 2.261.689 | 131.051 |
|
MAKTK
|
14,43 | 14,41 | 14,43 | 0,21% | 14,35 | 14,54 | 14,43 | 8.133.422 | 563.744 |
|
MANAS
|
29,12 | 29,08 | 29,12 | -1,62% | 28,70 | 29,56 | 29,00 | 138.172.343 | 4.763.960 |
|
MARBL
|
14,06 | 14,05 | 14,06 | 0,29% | 14,01 | 14,11 | 14,06 | 2.465.975 | 175.373 |
|
MARKA
|
52,85 | 52,75 | 52,85 | -0,56% | 52,80 | 53,50 | 52,99 | 4.410.357 | 83.225 |
|
MARMR
|
2,85 | 2,84 | 2,85 | 0,00% | 2,83 | 2,87 | 2,84 | 28.348.152 | 9.973.457 |
|
MARTI
|
2,22 | 2,21 | 2,22 | -0,45% | 2,20 | 2,25 | 2,22 | 17.679.641 | 7.978.630 |
|
MAVI
|
43,80 | 43,80 | 43,82 | -0,14% | 43,76 | 44,20 | 43,95 | 11.243.558 | 255.808 |
|
MEDTR
|
30,52 | 30,50 | 30,54 | 0,73% | 30,32 | 30,52 | 30,45 | 600.336 | 19.718 |
|
MEGMT
|
84,40 | 84,35 | 84,45 | -0,94% | 81,00 | 85,25 | 83,91 | 112.948.229 | 1.345.996 |
|
MEKAG
|
4,08 | 4,07 | 4,08 | 0,74% | 4,07 | 4,10 | 4,08 | 9.885.573 | 2.421.993 |
|
MERCN
|
24,86 | 24,80 | 24,82 | 3,24% | 24,08 | 24,94 | 24,46 | 15.497.334 | 633.532 |
|
MERIT
|
16,95 | 16,94 | 16,95 | 0,83% | 16,79 | 16,97 | 16,88 | 2.359.026 | 139.782 |
|
MERKO
|
2,45 | 2,44 | 2,45 | 4,26% | 2,40 | 2,57 | 2,48 | 177.031.456 | 71.492.119 |
|
METRO
|
6,63 | 6,63 | 6,64 | 0,15% | 6,59 | 6,66 | 6,63 | 3.380.491 | 509.844 |
|
MEYSU
|
19,94 | 19,95 | 19,97 | -0,05% | 19,70 | 20,12 | 19,84 | 69.131.215 | 3.483.694 |
|
MGROS
|
691,00 | 690,50 | 691,00 | 1,10% | 683,50 | 693,00 | 689,32 | 154.678.195 | 224.393 |
|
MHRGY
|
3,80 | 3,80 | 3,81 | 0,26% | 3,80 | 3,84 | 3,81 | 792.303 | 207.722 |
|
MIATK
|
45,16 | 45,12 | 45,16 | 3,72% | 44,68 | 46,10 | 45,28 | 569.785.120 | 12.582.545 |
|
MNDRS
|
13,15 | 13,14 | 13,16 | 0,38% | 13,12 | 13,19 | 13,15 | 1.113.111 | 84.664 |
|
MNDTR
|
6,34 | 6,33 | 6,35 | 0,48% | 6,30 | 6,34 | 6,32 | 843.651 | 133.579 |
|
MOBTL
|
12,78 | 12,75 | 12,78 | -0,16% | 12,66 | 12,88 | 12,77 | 6.697.517 | 524.622 |
|
MOGAN
|
15,39 | 15,39 | 15,40 | -0,90% | 15,33 | 15,53 | 15,40 | 9.458.118 | 613.987 |
|
MOPAS
|
41,24 | 41,18 | 41,24 | 1,23% | 40,98 | 41,36 | 41,14 | 13.920.128 | 338.381 |
|
MPARK
|
464,00 | 463,75 | 464,00 | 2,20% | 462,50 | 468,75 | 465,26 | 69.829.346 | 150.086 |
|
MRGYO
|
1,85 | 1,85 | 1,86 | -0,54% | 1,85 | 1,87 | 1,86 | 13.596.215 | 7.299.564 |
|
MRSHL
|
1.650,00 | 1.648,00 | 1.651,00 | 0,30% | 1.631,00 | 1.659,00 | 1.641,84 | 4.326.259 | 2.635 |
|
MSGYO
|
6,76 | 6,76 | 6,77 | -1,74% | 6,74 | 6,90 | 6,80 | 3.523.453 | 517.920 |
|
MTRKS
|
24,60 | 24,60 | 24,62 | 0,74% | 24,02 | 24,82 | 24,51 | 7.614.212 | 310.721 |
|
NATEN
|
7,02 | 7,02 | 7,03 | 0,14% | 7,01 | 7,07 | 7,03 | 8.867.178 | 1.260.608 |
|
NETAS
|
68,40 | 68,40 | 68,45 | 1,71% | 67,55 | 68,40 | 68,23 | 3.497.862 | 51.269 |
|
NETCD
|
140,10 | 140,10 | 140,20 | 1,01% | 138,10 | 141,60 | 139,90 | 95.982.346 | 686.073 |
|
NIBAS
|
5,93 | 5,91 | 5,93 | -1,33% | 5,82 | 6,08 | 5,92 | 6.812.286 | 1.151.104 |
|
NTGAZ
|
12,40 | 12,38 | 12,40 | -1,51% | 12,00 | 12,60 | 12,39 | 25.142.182 | 2.030.052 |
|
NTHOL
|
40,30 | 40,28 | 40,30 | 1,15% | 39,90 | 40,42 | 40,17 | 13.245.191 | 329.696 |
|
NUGYO
|
9,86 | 9,84 | 9,87 | 1,23% | 9,79 | 9,89 | 9,84 | 1.621.361 | 164.724 |
|
NUHCM
|
245,40 | 245,30 | 245,60 | 0,25% | 244,90 | 246,20 | 245,49 | 408.738 | 1.665 |
|
OBAMS
|
8,53 | 8,53 | 8,54 | 1,07% | 8,44 | 8,54 | 8,50 | 33.038.291 | 3.885.886 |
|
ODAS
|
7,69 | 7,69 | 7,70 | 1,18% | 7,61 | 7,71 | 7,66 | 48.419.946 | 6.322.883 |
|
ODINE
|
1.167,00 | 1.166,00 | 1.167,00 | -1,77% | 1.132,00 | 1.209,00 | 1.165,63 | 84.381.892 | 72.392 |
|
OFSYM
|
60,05 | 60,00 | 60,05 | 1,44% | 59,35 | 60,30 | 59,91 | 6.904.416 | 115.250 |
|
ONCSM
|
277,50 | 277,50 | 277,75 | 1,19% | 275,75 | 279,75 | 277,47 | 4.605.961 | 16.600 |
|
ONRYT
|
68,90 | 68,90 | 69,00 | 0,44% | 68,60 | 69,50 | 68,97 | 9.942.612 | 144.165 |
|
ORGE
|
83,95 | 84,00 | 84,10 | 0,42% | 83,70 | 84,05 | 83,93 | 2.409.278 | 28.707 |
|
OSMEN
|
7,86 | 7,85 | 7,87 | 1,03% | 7,79 | 7,88 | 7,83 | 3.429.501 | 437.762 |
|
OSTIM
|
2,88 | 2,88 | 2,89 | 0,35% | 2,87 | 2,89 | 2,88 | 2.097.186 | 728.221 |
|
OTKAR
|
374,75 | 374,50 | 374,75 | 0,00% | 374,25 | 376,50 | 374,98 | 11.514.795 | 30.708 |
|
OTTO
|
304,00 | 304,00 | 304,50 | 2,36% | 298,00 | 305,00 | 302,63 | 22.598.145 | 74.672 |
|
OYAKC
|
24,66 | 24,66 | 24,68 | 0,49% | 24,66 | 24,82 | 24,75 | 30.946.828 | 1.250.248 |
|
OYYAT
|
55,40 | 55,25 | 55,35 | 0,64% | 55,00 | 55,50 | 55,17 | 1.238.704 | 22.453 |
|
OZATD
|
546,00 | 546,00 | - | 9,97% | 546,00 | 546,00 | 546,00 | 83.429.346 | 152.801 |
|
OZGYO
|
2,28 | 2,28 | 2,29 | 0,44% | 2,28 | 2,30 | 2,29 | 338.250 | 147.776 |
|
OZKGY
|
12,98 | 12,97 | 12,98 | 0,70% | 12,91 | 12,99 | 12,94 | 3.329.867 | 257.261 |
|
OZSUB
|
28,24 | 28,22 | 28,24 | -0,07% | 28,14 | 28,38 | 28,26 | 4.410.334 | 156.069 |
|
OZYSR
|
12,15 | 12,15 | 12,17 | 0,75% | 12,10 | 12,27 | 12,20 | 2.549.284 | 208.969 |
|
PAGYO
|
139,70 | 139,10 | 139,70 | -1,06% | 138,30 | 141,20 | 140,39 | 6.994.641 | 49.824 |
|
PAHOL
|
1,56 | 1,55 | 1,56 | 0,65% | 1,55 | 1,56 | 1,56 | 19.565.536 | 12.572.134 |
|
PAMEL
|
89,95 | 89,90 | 90,00 | 0,45% | 89,40 | 90,00 | 89,67 | 1.778.611 | 19.836 |
|
PAPIL
|
16,70 | 16,68 | 16,70 | 0,66% | 16,56 | 16,76 | 16,66 | 13.195.465 | 792.157 |
|
PARSN
|
85,15 | 85,00 | 85,20 | 0,83% | 84,45 | 85,95 | 84,93 | 1.726.087 | 20.323 |
|
PASEU
|
103,90 | 103,90 | 104,00 | -5,03% | 102,00 | 106,00 | 103,97 | 288.623.974 | 2.776.110 |
|
PATEK
|
26,14 | - | - | 3,57% | 26,14 | 27,50 | 26,95 | 496.951.023 | 18.438.470 |
|
PCILT
|
30,34 | 30,26 | 30,34 | -1,11% | 30,18 | 30,90 | 30,53 | 3.227.340 | 105.695 |
|
PEKGY
|
17,08 | 17,08 | 17,10 | 0,35% | 17,00 | 17,18 | 17,05 | 417.714.063 | 24.493.743 |
|
PENGD
|
14,78 | 14,77 | 14,79 | -0,47% | 14,73 | 15,00 | 14,80 | 14.784.340 | 998.651 |
|
PENTA
|
15,04 | 15,04 | 15,07 | 0,27% | 15,02 | 15,12 | 15,05 | 3.589.399 | 238.531 |
|
PETKM
|
24,18 | 24,18 | 24,20 | 0,25% | 24,12 | 24,48 | 24,25 | 169.723.516 | 7.000.481 |
|
PETUN
|
13,55 | 13,53 | 13,56 | 0,74% | 13,45 | 13,64 | 13,53 | 1.955.158 | 144.560 |
|
PGSUS
|
187,10 | 187,00 | 187,10 | 1,52% | 185,40 | 187,20 | 186,15 | 214.018.050 | 1.149.711 |
|
PINSU
|
11,72 | 11,72 | 11,73 | 0,17% | 11,68 | 11,78 | 11,72 | 2.288.505 | 195.291 |
|
PKENT
|
155,80 | 155,60 | 155,80 | 1,04% | 154,70 | 156,00 | 155,59 | 2.357.779 | 15.154 |
|
PLTUR
|
27,52 | 27,50 | 27,52 | 1,18% | 27,26 | 27,80 | 27,59 | 5.922.876 | 214.653 |
|
PNLSN
|
46,38 | 46,36 | 46,40 | 0,65% | 46,14 | 46,60 | 46,42 | 2.467.967 | 53.162 |
|
PNSUT
|
14,78 | 14,78 | 14,79 | 2,21% | 13,95 | 14,82 | 14,61 | 8.431.281 | 577.248 |
|
POLHO
|
21,12 | 21,10 | 21,14 | 0,57% | 20,96 | 21,20 | 21,05 | 4.953.192 | 235.336 |
|
POLTK
|
5.512,50 | 5.512,50 | 5.522,50 | 0,32% | 5.480,00 | 5.522,50 | 5.498,43 | 3.387.030 | 616 |
|
PRDGS
|
9,33 | 9,32 | 9,33 | 0,32% | 9,28 | 9,53 | 9,39 | 20.736.674 | 2.208.658 |
|
PRKAB
|
39,50 | 39,46 | 39,50 | 1,70% | 39,10 | 39,72 | 39,43 | 4.000.145 | 101.461 |
|
PRKME
|
21,52 | 21,50 | 21,56 | 6,11% | 20,20 | 21,70 | 21,10 | 21.307.399 | 1.009.995 |
|
PSGYO
|
3,01 | 3,01 | 3,02 | -1,31% | 3,00 | 3,07 | 3,04 | 63.964.391 | 21.074.472 |
|
QUAGR
|
3,74 | 3,73 | 3,74 | 1,63% | 3,71 | 3,76 | 3,73 | 23.821.242 | 6.382.297 |
|
RALYH
|
365,75 | 365,75 | 366,25 | -1,48% | 365,75 | 372,25 | 369,14 | 27.791.891 | 75.289 |
|
RAYSG
|
201,90 | 201,60 | 201,90 | 0,00% | 201,50 | 204,50 | 202,25 | 2.684.099 | 13.271 |
|
REEDR
|
7,93 | 7,92 | 7,93 | 2,45% | 7,74 | 8,06 | 7,90 | 54.925.238 | 6.957.310 |
|
RGYAS
|
187,70 | 187,50 | 187,90 | 3,02% | 187,00 | 195,70 | 191,37 | 185.572.084 | 969.705 |
|
RTALB
|
3,48 | 3,48 | 3,49 | 5,14% | 3,34 | 3,53 | 3,46 | 59.369.205 | 17.154.091 |
|
RUBNS
|
35,06 | 35,02 | 35,08 | -0,74% | 34,12 | 35,60 | 35,05 | 6.133.764 | 174.980 |
|
RUZYE
|
13,87 | 13,86 | 13,87 | -0,72% | 13,85 | 14,03 | 13,93 | 6.515.353 | 467.596 |
|
RYGYO
|
31,70 | 31,68 | 31,70 | 0,44% | 31,60 | 31,82 | 31,73 | 1.684.818 | 53.092 |
|
RYSAS
|
20,38 | 20,36 | 20,38 | 1,39% | 20,20 | 20,50 | 20,34 | 3.401.043 | 167.196 |
|
SAFKR
|
25,04 | 25,02 | 25,06 | 0,48% | 24,98 | 25,20 | 25,05 | 12.437.980 | 496.588 |
|
SAHOL
|
101,00 | 100,90 | 101,00 | 0,30% | 100,40 | 101,30 | 100,86 | 173.724.995 | 1.722.459 |
|
SANFM
|
7,65 | 7,65 | 7,66 | 0,92% | 7,59 | 7,67 | 7,63 | 4.343.105 | 569.165 |
|
SARKY
|
28,30 | 28,30 | 28,32 | 2,09% | 27,86 | 28,32 | 28,13 | 28.241.054 | 1.004.018 |
|
SASA
|
3,17 | 3,17 | 3,18 | 2,92% | 3,11 | 3,18 | 3,14 | 2.921.651.500 | 929.767.420 |
|
SAYAS
|
50,25 | 50,25 | 50,40 | -0,50% | 50,05 | 50,95 | 50,40 | 3.433.339 | 68.119 |
|
SDTTR
|
271,25 | 271,25 | 271,50 | 2,17% | 267,25 | 276,50 | 271,66 | 144.742.855 | 532.817 |
|
SEGMN
|
57,35 | 57,25 | 57,35 | 1,15% | 56,40 | 58,00 | 56,96 | 9.109.640 | 159.943 |
|
SEGYO
|
4,94 | 4,93 | 4,94 | 1,02% | 4,91 | 4,94 | 4,93 | 2.363.635 | 479.947 |
|
SELEC
|
104,40 | 104,30 | 104,50 | 0,10% | 104,20 | 104,60 | 104,40 | 1.177.437 | 11.278 |
|
SELVA
|
2,48 | 2,48 | 2,49 | -0,80% | 2,48 | 2,53 | 2,50 | 14.655.360 | 5.868.375 |
|
SERNT
|
8,65 | 8,64 | 8,65 | 1,17% | 8,61 | 8,73 | 8,67 | 5.236.651 | 604.023 |
|
SISE
|
50,10 | 50,05 | 50,10 | 0,97% | 49,90 | 50,20 | 50,04 | 258.193.576 | 5.159.328 |
|
SKBNK
|
13,19 | 13,18 | 13,19 | 2,25% | 13,12 | 13,28 | 13,18 | 49.271.961 | 3.739.552 |
|
SKTAS
|
3,69 | 3,68 | 3,69 | 1,93% | 3,67 | 3,74 | 3,71 | 8.193.801 | 2.206.704 |
|
SKYMD
|
14,04 | 14,02 | 14,04 | 1,08% | 13,88 | 14,09 | 13,99 | 4.983.029 | 356.214 |
|
SMART
|
36,78 | 36,76 | 36,80 | 0,60% | 36,62 | 37,22 | 36,83 | 15.260.246 | 414.303 |
|
SMRTG
|
8,49 | 8,48 | 8,49 | 0,95% | 8,41 | 8,56 | 8,47 | 23.150.017 | 2.733.608 |
|
SMRVA
|
18,38 | 18,37 | 18,38 | -2,23% | 18,33 | 19,10 | 18,54 | 71.426.454 | 3.852.137 |
|
SNGYO
|
3,73 | 3,73 | 3,74 | 0,54% | 3,72 | 3,77 | 3,74 | 6.206.161 | 1.661.301 |
|
SNICA
|
4,16 | 4,16 | 4,17 | 0,24% | 4,16 | 4,17 | 4,16 | 1.473.063 | 354.062 |
|
SOKE
|
20,74 | 20,74 | 20,80 | -0,77% | 20,70 | 20,98 | 20,76 | 8.342.721 | 401.806 |
|
SOKM
|
54,25 | 54,20 | 54,25 | 0,37% | 54,00 | 54,65 | 54,30 | 31.887.453 | 587.222 |
|
SRVGY
|
3,58 | 3,57 | 3,58 | 1,99% | 3,52 | 3,58 | 3,55 | 17.810.953 | 5.018.195 |
|
SUNTK
|
38,00 | 37,98 | 38,00 | 0,96% | 37,82 | 38,78 | 38,04 | 1.813.446 | 47.674 |
|
SURGY
|
75,40 | 75,40 | 75,55 | 3,29% | 75,10 | 78,00 | 76,43 | 398.739.954 | 5.216.946 |
|
SUWEN
|
8,92 | 8,92 | 8,94 | 0,00% | 8,92 | 8,99 | 8,95 | 1.075.472 | 120.202 |
|
TABGD
|
271,25 | 271,00 | 271,25 | 0,46% | 270,00 | 272,00 | 271,15 | 4.485.881 | 16.544 |
|
TARKM
|
490,75 | 490,50 | 491,00 | 2,29% | 484,00 | 499,00 | 491,47 | 21.337.116 | 43.415 |
|
TATEN
|
14,89 | 14,87 | 14,89 | -1,65% | 14,81 | 15,08 | 14,90 | 62.771.539 | 4.212.145 |
|
TATGD
|
20,00 | 20,00 | 20,02 | 0,96% | 19,80 | 20,48 | 20,14 | 78.832.086 | 3.913.677 |
|
TAVHL
|
289,25 | 289,25 | 289,50 | -0,17% | 288,75 | 290,50 | 289,63 | 52.056.283 | 179.736 |
|
TBORG
|
145,30 | 145,30 | 145,50 | 0,14% | 145,10 | 146,00 | 145,48 | 1.038.110 | 7.136 |
|
TCELL
|
119,90 | 119,90 | 120,00 | 1,87% | 119,00 | 120,20 | 119,74 | 441.283.889 | 3.685.439 |
|
TCKRC
|
109,40 | 109,30 | 109,40 | 1,20% | 108,70 | 109,90 | 109,32 | 35.009.923 | 320.258 |
|
TEHOL
|
25,42 | 25,40 | 25,42 | 0,55% | 25,38 | 25,50 | 25,45 | 108.875.589 | 4.278.918 |
|
TEKTU
|
11,38 | - | - | -4,93% | 11,38 | 11,97 | 11,70 | 1.045.852 | 89.426 |
|
TERA
|
252,50 | 252,50 | 252,75 | 4,64% | 247,30 | 255,25 | 251,69 | 788.315.258 | 3.132.112 |
|
TEZOL
|
19,62 | 19,58 | 19,61 | 0,26% | 19,55 | 19,70 | 19,61 | 4.994.539 | 254.685 |
|
TGSAS
|
161,50 | 161,30 | 161,50 | -0,49% | 161,40 | 162,30 | 161,78 | 3.244.529 | 20.055 |
|
THYAO
|
313,25 | 313,00 | 313,25 | 1,13% | 311,50 | 313,75 | 312,50 | 2.242.415.933 | 7.175.789 |
|
TKFEN
|
146,10 | 146,00 | 146,20 | 2,89% | 143,00 | 146,30 | 145,02 | 141.179.502 | 973.507 |
|
TKNSA
|
23,36 | 23,34 | 23,36 | 0,26% | 23,30 | 23,48 | 23,36 | 4.589.946 | 196.457 |
|
TLMAN
|
97,20 | 97,05 | 97,25 | 1,78% | 96,50 | 97,20 | 96,99 | 854.935 | 8.815 |
|
TMPOL
|
427,50 | 427,25 | 427,75 | -2,62% | 425,25 | 443,00 | 436,88 | 20.664.822 | 47.301 |
|
TMSN
|
104,40 | 104,30 | 104,40 | 0,38% | 104,10 | 104,70 | 104,34 | 4.524.023 | 43.357 |
|
TNZTP
|
27,96 | 27,96 | 28,00 | 0,58% | 27,74 | 28,30 | 27,98 | 3.177.466 | 113.568 |
|
TOASO
|
313,75 | 313,75 | 314,00 | 0,40% | 312,00 | 314,50 | 313,56 | 109.712.130 | 349.896 |
|
TRALT
|
42,96 | 42,94 | 42,96 | 2,14% | 42,62 | 43,00 | 42,81 | 390.684.865 | 9.126.852 |
|
TRCAS
|
49,54 | 49,50 | 49,54 | -0,52% | 49,54 | 50,15 | 49,72 | 3.168.130 | 63.719 |
|
TRENJ
|
93,00 | 92,90 | 93,05 | 1,03% | 92,65 | 93,15 | 92,90 | 14.765.347 | 158.945 |
|
TRGYO
|
102,70 | 102,60 | 102,70 | 1,28% | 101,60 | 102,80 | 102,35 | 5.940.442 | 58.041 |
|
TRILC
|
3,91 | 3,90 | 3,91 | 1,03% | 3,87 | 3,93 | 3,90 | 8.561.808 | 2.197.362 |
|
TRMET
|
120,80 | 120,70 | 120,80 | 1,43% | 119,90 | 120,90 | 120,42 | 37.179.379 | 308.751 |
|
TSKB
|
12,08 | 12,07 | 12,08 | 1,09% | 12,05 | 12,18 | 12,12 | 28.832.788 | 2.378.201 |
|
TSPOR
|
1,00 | 0,99 | 1,00 | 0,00% | 0,99 | 1,00 | 0,99 | 13.349.185 | 13.428.820 |
|
TTKOM
|
68,05 | 68,05 | 68,10 | 3,66% | 67,80 | 68,75 | 68,12 | 361.502.184 | 5.306.595 |
|
TTRAK
|
454,25 | 454,00 | 454,25 | 0,66% | 451,25 | 457,25 | 454,11 | 4.090.597 | 9.008 |
|
TUCLK
|
4,26 | 4,25 | 4,26 | 0,24% | 4,25 | 4,28 | 4,26 | 2.584.997 | 606.524 |
|
TUKAS
|
2,59 | 2,58 | 2,59 | 1,57% | 2,55 | 2,59 | 2,58 | 41.321.176 | 16.046.907 |
|
TUPRS
|
262,50 | 262,25 | 262,50 | -3,14% | 261,50 | 268,25 | 264,95 | 1.038.437.842 | 3.919.452 |
|
TUREX
|
9,10 | 9,09 | 9,10 | 0,22% | 9,04 | 9,16 | 9,09 | 23.155.311 | 2.547.995 |
|
TURGG
|
38,08 | 38,08 | 38,12 | 1,82% | 37,42 | 38,40 | 38,07 | 7.915.380 | 207.902 |
|
TURSG
|
14,18 | 14,17 | 14,18 | 0,42% | 14,18 | 14,25 | 14,20 | 11.361.010 | 799.951 |
|
UCAYM
|
29,66 | 29,66 | 29,70 | -0,13% | 29,60 | 29,82 | 29,71 | 17.173.030 | 577.949 |
|
UFUK
|
1.477,00 | 1.472,00 | 1.477,00 | 0,07% | 1.470,00 | 1.499,00 | 1.478,61 | 1.043.896 | 706 |
|
ULKER
|
129,60 | 129,50 | 129,60 | 0,39% | 129,00 | 130,00 | 129,44 | 59.677.314 | 461.046 |
|
ULUFA
|
4,09 | 4,08 | 4,09 | 0,00% | 4,08 | 4,12 | 4,09 | 4.500.599 | 1.099.903 |
|
ULUSE
|
249,70 | 249,60 | 250,25 | 0,64% | 247,70 | 253,00 | 249,12 | 13.356.693 | 53.616 |
|
ULUUN
|
9,28 | 9,27 | 9,29 | -0,22% | 9,27 | 9,35 | 9,31 | 6.349.297 | 682.296 |
|
UNLU
|
14,05 | 14,04 | 14,05 | 0,79% | 13,95 | 14,07 | 13,99 | 1.294.532 | 92.533 |
|
USAK
|
1,77 | 1,76 | 1,77 | 1,72% | 1,75 | 1,77 | 1,76 | 7.075.254 | 4.022.243 |
|
VAKBN
|
31,38 | 31,36 | 31,38 | -0,25% | 31,22 | 31,72 | 31,47 | 246.957.427 | 7.847.756 |
|
VAKFA
|
13,84 | 13,83 | 13,84 | 1,02% | 13,73 | 13,87 | 13,79 | 36.512.543 | 2.647.884 |
|
VAKFN
|
1,86 | 1,85 | 1,86 | 1,09% | 1,84 | 1,86 | 1,85 | 7.531.695 | 4.068.210 |
|
VAKKO
|
84,00 | 83,90 | 84,00 | 0,78% | 83,50 | 84,75 | 84,22 | 1.586.568 | 18.838 |
|
VBTYZ
|
24,76 | 24,76 | - | 9,95% | 23,92 | 24,76 | 24,47 | 43.451.507 | 1.775.902 |
|
VERTU
|
39,96 | 39,88 | 39,96 | 0,50% | 39,74 | 40,02 | 39,90 | 855.733 | 21.449 |
|
VERUS
|
510,50 | 510,50 | 512,00 | 0,29% | 510,50 | 515,50 | 512,42 | 958.216 | 1.870 |
|
VESBE
|
7,13 | 7,12 | 7,13 | 0,42% | 7,10 | 7,15 | 7,13 | 9.656.927 | 1.355.158 |
|
VESTL
|
28,44 | 28,40 | 28,44 | 0,71% | 28,30 | 28,46 | 28,37 | 5.876.441 | 207.168 |
|
VKGYO
|
2,82 | 2,81 | 2,82 | 0,71% | 2,80 | 2,83 | 2,81 | 2.399.100 | 853.064 |
|
VRGYO
|
2,45 | 2,45 | 2,46 | 0,82% | 2,44 | 2,46 | 2,45 | 3.789.888 | 1.547.133 |
|
VSNMD
|
87,00 | 86,95 | 87,05 | 0,00% | 86,70 | 88,65 | 87,13 | 18.927.333 | 217.239 |
|
YAPRK
|
14,55 | 14,55 | 14,56 | -0,14% | 14,48 | 14,74 | 14,60 | 10.151.964 | 695.134 |
|
YATAS
|
46,82 | 46,76 | 46,84 | 0,26% | 46,44 | 46,84 | 46,68 | 1.901.613 | 40.734 |
|
YAYLA
|
28,54 | 28,52 | 28,56 | -0,07% | 28,38 | 28,70 | 28,49 | 2.452.879 | 86.085 |
|
YEOTK
|
65,70 | 65,70 | 65,80 | -1,43% | 65,65 | 67,00 | 66,36 | 58.984.903 | 888.808 |
|
YESIL
|
1,62 | 1,61 | 1,62 | 0,00% | 1,60 | 1,64 | 1,61 | 8.067.366 | 5.002.044 |
|
YGGYO
|
241,20 | 241,20 | 241,90 | 0,33% | 239,70 | 242,00 | 240,92 | 2.119.378 | 8.797 |
|
YIGIT
|
24,68 | 24,66 | 24,68 | 0,16% | 24,62 | 24,80 | 24,69 | 4.792.752 | 194.152 |
|
YKBNK
|
37,80 | 37,78 | 37,80 | 0,11% | 37,72 | 38,24 | 37,97 | 616.055.863 | 16.225.207 |
|
YKSLN
|
3,34 | 3,34 | 3,35 | 0,00% | 3,32 | 3,36 | 3,33 | 2.188.682 | 656.404 |
|
YUNSA
|
8,40 | 8,40 | 8,41 | 0,36% | 8,38 | 8,43 | 8,40 | 1.474.434 | 175.560 |
|
YYLGD
|
12,56 | 12,55 | 12,56 | 1,45% | 12,43 | 12,59 | 12,52 | 13.971.546 | 1.116.278 |
|
ZEDUR
|
9,59 | 9,57 | 9,58 | 1,59% | 9,44 | 9,59 | 9,52 | 2.115.029 | 222.111 |
|
ZERGY
|
21,90 | 21,88 | 21,90 | 0,83% | 21,52 | 22,24 | 21,77 | 29.405.661 | 1.350.688 |
|
ZGYO
|
31,08 | 31,06 | 31,08 | 0,19% | 30,58 | 31,12 | 30,88 | 26.341.895 | 853.057 |
|
ZOREN
|
3,19 | 3,18 | 3,19 | 0,63% | 3,17 | 3,22 | 3,19 | 31.741.547 | 9.951.869 |
|
ZRGYO
|
21,92 | 21,88 | 21,92 | 0,64% | 21,78 | 21,98 | 21,91 | 1.089.874 | 49.738 |
Midas’ın Kulakları
Tümünü Gör
May 7, 2026 • 5 dakika once
Ron DeSantis, SpaceX-Anthropic ortaklığı sonrası Musk'ın yapay zekâ vizyonunu övdü.
May 7, 2026 • 5 dakika once
Shivon Zilis, Musk'ın OpenAI'ı Tesla iştiraki yapma teklifini mahkemede açıkladı
May 7, 2026 • 5 dakika once
S&P 500, 7.300 üzerinde kapandı: Korku Endeksi 'Açgözlülük' bölgesinde kaldı
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.