BIST 500 Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
8,21 | 8,21 | 8,22 | -0,61% | 8,20 | 8,31 | 8,25 | 25.948.310 | 3.145.937 |
|
A1YEN
|
2,78 | 2,77 | 2,78 | 0,72% | 2,75 | 2,79 | 2,77 | 30.680.121 | 11.078.360 |
|
AAGYO
|
13,15 | 13,14 | 13,15 | 2,02% | 12,82 | 13,42 | 13,10 | 144.346.761 | 11.022.568 |
|
ADEL
|
33,30 | 33,30 | 33,32 | -0,18% | 33,08 | 34,34 | 33,59 | 90.579.212 | 2.696.869 |
|
ADESE
|
0,88 | 0,87 | 0,88 | 1,15% | 0,86 | 0,88 | 0,87 | 129.097.376 | 148.501.448 |
|
ADGYO
|
64,40 | 64,25 | 64,35 | 0,94% | 62,65 | 64,50 | 63,53 | 34.352.633 | 540.770 |
|
AEFES
|
19,33 | 19,32 | 19,33 | 0,94% | 19,13 | 19,54 | 19,37 | 497.233.758 | 25.667.917 |
|
AFYON
|
12,91 | 12,91 | 12,92 | 4,45% | 12,38 | 13,10 | 12,84 | 49.398.404 | 3.847.186 |
|
AGESA
|
242,30 | 242,00 | 242,30 | 2,63% | 236,00 | 249,10 | 240,64 | 44.723.297 | 185.855 |
|
AGHOL
|
31,40 | 31,40 | 31,42 | 1,09% | 31,10 | 31,58 | 31,39 | 89.827.449 | 2.861.349 |
|
AGROT
|
2,52 | - | 2,52 | -10,00% | 2,52 | 2,98 | 2,59 | 672.470.311 | 260.092.956 |
|
AHGAZ
|
33,52 | 33,52 | 33,56 | -0,53% | 33,28 | 33,94 | 33,61 | 44.422.468 | 1.321.711 |
|
AHSGY
|
19,06 | 19,04 | 19,06 | 1,98% | 18,69 | 19,59 | 19,13 | 29.204.969 | 1.526.626 |
|
AKBNK
|
70,20 | 70,15 | 70,20 | 1,45% | 69,30 | 71,50 | 70,47 | 9.113.370.807 | 129.325.521 |
|
AKCNS
|
240,30 | 240,30 | 240,40 | -1,11% | 238,40 | 244,70 | 241,44 | 61.949.414 | 256.585 |
|
AKENR
|
10,67 | 10,66 | 10,67 | 0,09% | 10,59 | 10,89 | 10,75 | 70.512.350 | 6.562.520 |
|
AKFGY
|
2,66 | 2,65 | 2,66 | 1,14% | 2,63 | 2,67 | 2,66 | 18.062.336 | 6.803.295 |
|
AKFIS
|
17,12 | 17,12 | 17,14 | 0,41% | 16,90 | 18,40 | 17,42 | 440.506.428 | 25.285.138 |
|
AKFYE
|
23,94 | 23,92 | 23,94 | 5,18% | 22,72 | 24,50 | 23,71 | 304.652.891 | 12.851.191 |
|
AKGRT
|
6,27 | 6,26 | 6,27 | 0,16% | 6,26 | 6,31 | 6,29 | 29.752.850 | 4.733.936 |
|
AKHAN
|
41,38 | 41,38 | 41,44 | -0,96% | 40,82 | 42,46 | 41,35 | 64.092.738 | 1.549.975 |
|
AKSA
|
11,28 | 11,27 | 11,28 | -0,18% | 11,27 | 11,40 | 11,31 | 169.100.430 | 14.948.861 |
|
AKSEN
|
82,80 | 82,75 | 82,80 | 0,98% | 81,95 | 83,85 | 82,89 | 567.957.556 | 6.852.267 |
|
AKSGY
|
9,98 | 9,96 | 9,98 | 0,20% | 9,83 | 10,00 | 9,93 | 46.945.345 | 4.729.032 |
|
AKSUE
|
43,42 | 43,38 | 43,42 | -2,30% | 42,88 | 44,42 | 43,50 | 35.597.182 | 818.305 |
|
ALARK
|
107,00 | 107,00 | 107,10 | -0,65% | 106,20 | 110,00 | 108,57 | 974.378.612 | 8.974.692 |
|
ALBRK
|
8,71 | 8,71 | 8,72 | 1,52% | 8,59 | 8,77 | 8,71 | 78.800.014 | 9.051.562 |
|
ALCAR
|
697,00 | 696,00 | 697,00 | -0,36% | 695,50 | 705,50 | 700,72 | 21.687.120 | 30.950 |
|
ALCTL
|
122,90 | 122,80 | 122,90 | -0,49% | 122,60 | 127,60 | 124,63 | 64.786.171 | 519.819 |
|
ALFAS
|
42,70 | 42,66 | 42,70 | -1,75% | 42,40 | 45,60 | 44,13 | 408.396.910 | 9.254.900 |
|
ALGYO
|
3,66 | 3,65 | 3,66 | 0,83% | 3,63 | 3,68 | 3,66 | 53.611.334 | 14.660.499 |
|
ALKA
|
8,36 | 8,34 | 8,36 | 1,33% | 8,21 | 8,61 | 8,41 | 34.591.228 | 4.115.132 |
|
ALKIM
|
16,05 | 16,04 | 16,05 | 2,10% | 15,65 | 16,16 | 15,99 | 50.036.969 | 3.129.284 |
|
ALKLC
|
427,25 | 427,25 | 427,75 | -0,18% | 426,75 | 430,75 | 428,13 | 215.180.556 | 502.605 |
|
ALTNY
|
18,95 | 18,94 | 18,95 | 1,72% | 17,55 | 19,37 | 18,72 | 1.024.682.807 | 54.727.448 |
|
ALVES
|
1,91 | 1,90 | 1,91 | 3,80% | 1,84 | 1,97 | 1,91 | 283.367.151 | 148.212.391 |
|
ANELE
|
140,00 | 140,00 | 140,50 | -1,89% | 138,90 | 144,60 | 140,29 | 89.389.292 | 637.183 |
|
ANGEN
|
9,34 | 9,32 | 9,34 | 0,32% | 9,25 | 9,42 | 9,33 | 10.274.403 | 1.101.265 |
|
ANHYT
|
104,70 | 104,60 | 104,80 | 0,48% | 104,00 | 105,30 | 104,65 | 46.973.223 | 448.865 |
|
ANSGR
|
28,46 | 28,46 | 28,50 | 0,28% | 28,24 | 28,82 | 28,57 | 49.341.277 | 1.727.088 |
|
ARASE
|
125,60 | 125,40 | 125,60 | 2,11% | 121,50 | 125,80 | 123,62 | 32.508.550 | 262.964 |
|
ARCLK
|
93,10 | 93,10 | 93,15 | 0,70% | 92,50 | 93,55 | 93,16 | 111.477.708 | 1.196.611 |
|
ARDYZ
|
92,90 | 92,80 | 92,90 | -0,43% | 92,10 | 94,95 | 93,36 | 266.582.893 | 2.855.380 |
|
ARENA
|
21,00 | 20,98 | 21,00 | 0,57% | 21,00 | 21,50 | 21,18 | 10.025.452 | 473.285 |
|
ARFYE
|
21,56 | 21,52 | 21,56 | 1,22% | 21,26 | 22,20 | 21,74 | 95.832.434 | 4.408.033 |
|
ARMGD
|
195,70 | 195,70 | 196,00 | -2,64% | 187,60 | 202,80 | 193,97 | 237.996.381 | 1.226.997 |
|
ARSAN
|
3,80 | 3,79 | 3,80 | 2,15% | 3,72 | 3,89 | 3,80 | 205.117.187 | 54.021.728 |
|
ARTMS
|
36,34 | 36,34 | 36,40 | -0,11% | 36,28 | 36,90 | 36,58 | 13.753.512 | 375.993 |
|
ARZUM
|
1,70 | 1,70 | 1,71 | -1,16% | 1,69 | 1,73 | 1,71 | 12.991.526 | 7.578.769 |
|
ASELS
|
404,00 | 403,75 | 404,00 | 0,44% | 400,00 | 408,00 | 404,26 | 9.210.857.254 | 22.784.623 |
|
ASGYO
|
11,12 | 11,12 | 11,13 | -0,45% | 11,11 | 11,23 | 11,17 | 15.168.228 | 1.357.725 |
|
ASTOR
|
335,50 | 335,25 | 335,50 | 2,52% | 328,00 | 342,00 | 335,92 | 8.462.292.097 | 25.191.594 |
|
ASUZU
|
48,64 | 48,64 | 48,66 | 1,89% | 48,08 | 48,76 | 48,40 | 15.804.703 | 326.516 |
|
ATAKP
|
45,08 | 45,08 | 45,10 | 1,26% | 44,58 | 45,20 | 44,91 | 8.152.320 | 181.538 |
|
ATATP
|
312,75 | 312,50 | 313,00 | -3,02% | 308,75 | 330,75 | 315,15 | 261.898.531 | 831.024 |
|
ATATR
|
15,41 | 15,40 | 15,41 | -0,39% | 15,26 | 15,64 | 15,45 | 295.035.312 | 19.091.970 |
|
AVGYO
|
18,10 | 18,10 | 18,12 | 4,14% | 17,38 | 18,32 | 17,93 | 18.991.625 | 1.059.415 |
|
AVHOL
|
35,58 | 35,56 | 35,58 | -0,73% | 35,50 | 36,04 | 35,72 | 116.304.383 | 3.255.645 |
|
AVOD
|
4,05 | 4,04 | 4,05 | 0,00% | 4,03 | 4,09 | 4,07 | 10.243.394 | 2.519.513 |
|
AVPGY
|
51,65 | 51,60 | 51,65 | 1,67% | 50,95 | 52,00 | 51,59 | 30.696.891 | 595.036 |
|
AYCES
|
445,75 | 445,75 | 446,50 | -0,11% | 445,00 | 452,50 | 448,47 | 17.062.733 | 38.047 |
|
AYDEM
|
28,18 | 28,16 | 28,20 | 3,76% | 26,90 | 28,26 | 27,53 | 99.244.082 | 3.605.343 |
|
AYEN
|
32,52 | 32,48 | 32,50 | 1,56% | 32,02 | 33,08 | 32,46 | 28.039.179 | 863.740 |
|
AYGAZ
|
334,75 | 334,75 | 335,00 | 1,44% | 324,25 | 338,00 | 331,26 | 349.434.691 | 1.054.604 |
|
AZTEK
|
4,07 | 4,06 | 4,07 | -1,21% | 4,03 | 4,14 | 4,08 | 27.282.507 | 6.683.953 |
|
BAGFS
|
26,62 | 26,60 | 26,64 | -0,82% | 26,42 | 26,90 | 26,66 | 25.750.317 | 965.830 |
|
BAHKM
|
122,30 | 122,20 | 122,40 | -2,55% | 122,10 | 126,80 | 124,90 | 43.539.716 | 348.604 |
|
BALSU
|
11,28 | 11,27 | 11,28 | -2,17% | 11,23 | 11,68 | 11,40 | 520.167.514 | 45.625.830 |
|
BANVT
|
156,40 | 156,40 | 156,50 | -0,19% | 156,00 | 158,10 | 156,93 | 10.181.151 | 64.879 |
|
BASGZ
|
45,92 | 45,90 | 45,94 | 4,89% | 43,68 | 46,20 | 45,17 | 30.681.841 | 679.193 |
|
BAYRK
|
4,44 | 4,43 | 4,44 | -4,52% | 4,41 | 4,57 | 4,47 | 43.467.499 | 9.719.704 |
|
BEGYO
|
3,59 | 3,58 | 3,59 | 0,00% | 3,56 | 3,60 | 3,58 | 7.508.038 | 2.097.486 |
|
BERA
|
14,14 | 14,13 | 14,15 | 6,56% | 13,25 | 14,50 | 13,99 | 255.748.621 | 18.285.014 |
|
BESLR
|
13,18 | 13,18 | 13,19 | -1,42% | 13,18 | 13,50 | 13,34 | 31.606.681 | 2.369.217 |
|
BESTE
|
34,06 | 34,06 | 34,10 | -1,84% | 33,98 | 34,82 | 34,26 | 223.070.655 | 6.512.047 |
|
BEYAZ
|
23,30 | 23,28 | 23,32 | -0,17% | 23,28 | 23,62 | 23,45 | 6.853.305 | 292.261 |
|
BFREN
|
129,80 | 129,80 | 130,00 | -1,37% | 129,80 | 132,20 | 130,80 | 25.531.652 | 195.192 |
|
BIENY
|
20,76 | 20,74 | 20,78 | -0,19% | 20,70 | 21,30 | 20,97 | 39.167.903 | 1.867.530 |
|
BIGCH
|
6,19 | 6,17 | 6,19 | -1,75% | 6,15 | 6,33 | 6,24 | 29.676.304 | 4.753.732 |
|
BIGEN
|
147,60 | 147,60 | 147,70 | -0,54% | 141,60 | 153,00 | 147,12 | 110.628.243 | 751.986 |
|
BIGTK
|
349,50 | 349,50 | - | 9,99% | 308,00 | 349,50 | 328,21 | 152.504.503 | 464.656 |
|
BIMAS
|
415,50 | 415,50 | 415,75 | 1,09% | 409,25 | 418,50 | 415,28 | 2.547.878.759 | 6.135.378 |
|
BINBN
|
181,40 | 181,40 | 181,70 | -0,93% | 180,90 | 188,60 | 183,71 | 32.527.940 | 177.064 |
|
BINHO
|
11,15 | 11,15 | 11,16 | 0,81% | 11,07 | 11,40 | 11,23 | 285.548.363 | 25.437.980 |
|
BIOEN
|
19,53 | 19,53 | 19,55 | -0,05% | 19,08 | 19,77 | 19,50 | 97.195.172 | 4.984.718 |
|
BJKAS
|
2,86 | 2,85 | 2,86 | 6,72% | 2,72 | 2,94 | 2,87 | 2.988.976.367 | 1.040.484.926 |
|
BLCYT
|
21,06 | 21,04 | 21,08 | 3,95% | 20,70 | 22,28 | 21,68 | 187.604.088 | 8.652.542 |
|
BLUME
|
41,96 | 41,96 | 42,00 | 2,14% | 41,10 | 42,90 | 41,81 | 84.899.126 | 2.030.400 |
|
BMSCH
|
12,13 | 12,11 | 12,14 | 0,00% | 12,09 | 12,28 | 12,18 | 12.595.200 | 1.034.097 |
|
BMSTL
|
45,14 | 45,14 | 45,18 | -1,18% | 45,02 | 45,96 | 45,31 | 53.875.139 | 1.189.168 |
|
BNTAS
|
6,46 | 6,45 | 6,46 | -0,77% | 6,45 | 6,55 | 6,50 | 14.620.772 | 2.250.215 |
|
BOBET
|
19,26 | 19,25 | 19,26 | -7,31% | 18,72 | 20,78 | 19,15 | 470.022.940 | 24.550.120 |
|
BORLS
|
4,89 | 4,88 | 4,89 | -2,98% | 4,75 | 5,40 | 5,01 | 215.058.005 | 42.922.685 |
|
BORSK
|
6,38 | 6,37 | 6,39 | -0,62% | 6,32 | 6,42 | 6,36 | 24.371.229 | 3.829.601 |
|
BOSSA
|
6,59 | 6,57 | 6,59 | -0,30% | 6,57 | 6,67 | 6,62 | 6.857.321 | 1.036.192 |
|
BRISA
|
79,60 | 79,50 | 79,60 | 0,76% | 79,00 | 80,25 | 79,60 | 8.094.340 | 101.689 |
|
BRKVY
|
77,50 | 77,50 | 77,60 | -2,08% | 77,40 | 79,05 | 78,12 | 18.451.825 | 236.214 |
|
BRLSM
|
17,36 | 17,36 | - | 9,94% | 15,84 | 17,36 | 16,95 | 166.983.140 | 9.852.557 |
|
BRSAN
|
683,50 | 683,50 | 684,00 | -1,51% | 675,50 | 704,00 | 687,69 | 1.297.794.534 | 1.887.171 |
|
BRYAT
|
1.700,00 | 1.700,00 | 1.701,00 | -0,23% | 1.697,00 | 1.716,00 | 1.706,06 | 53.116.426 | 31.134 |
|
BSOKE
|
34,30 | 34,26 | 34,30 | -0,87% | 34,20 | 35,52 | 34,77 | 136.658.392 | 3.930.213 |
|
BTCIM
|
4,70 | 4,69 | 4,70 | -1,67% | 4,69 | 4,81 | 4,75 | 164.827.026 | 34.733.049 |
|
BUCIM
|
5,50 | 5,50 | 5,51 | 4,56% | 5,21 | 5,53 | 5,39 | 73.238.017 | 13.582.246 |
|
BULGS
|
33,08 | 33,06 | 33,10 | -0,66% | 32,96 | 33,74 | 33,25 | 37.525.253 | 1.128.649 |
|
BURCE
|
35,90 | 35,90 | 35,94 | -0,17% | 35,84 | 36,62 | 36,04 | 22.567.890 | 626.182 |
|
BVSAN
|
103,20 | 103,20 | 103,30 | 0,00% | 103,00 | 104,30 | 103,72 | 36.858.157 | 355.354 |
|
CANTE
|
1,22 | 1,21 | 1,22 | 0,83% | 1,21 | 1,23 | 1,22 | 106.102.871 | 87.163.126 |
|
CATES
|
60,90 | 60,80 | 60,90 | 1,42% | 58,90 | 62,25 | 60,41 | 360.499.762 | 5.967.938 |
|
CCOLA
|
83,20 | 83,20 | 83,25 | 2,34% | 81,45 | 83,65 | 82,73 | 304.555.197 | 3.681.190 |
|
CELHA
|
26,20 | 26,20 | 26,22 | -0,91% | 25,84 | 26,64 | 26,23 | 34.661.640 | 1.321.350 |
|
CEMAS
|
4,23 | 4,23 | 4,24 | 1,68% | 4,14 | 4,34 | 4,26 | 72.454.806 | 16.992.194 |
|
CEMTS
|
9,02 | 9,01 | 9,02 | 1,23% | 8,92 | 9,05 | 8,98 | 8.062.914 | 897.669 |
|
CEMZY
|
16,73 | 16,72 | 16,73 | 2,01% | 15,43 | 17,39 | 16,51 | 3.650.796.475 | 221.098.880 |
|
CEOEM
|
24,72 | 24,70 | 24,74 | -1,75% | 24,64 | 25,50 | 25,15 | 16.741.084 | 665.690 |
|
CGCAM
|
37,40 | 37,40 | 37,44 | 0,32% | 37,04 | 38,00 | 37,35 | 43.232.035 | 1.157.587 |
|
CIMSA
|
45,78 | 45,76 | 45,80 | 1,28% | 45,12 | 46,38 | 45,92 | 415.726.670 | 9.054.125 |
|
CLEBI
|
1.507,00 | 1.507,00 | 1.508,00 | -0,07% | 1.507,00 | 1.525,00 | 1.512,10 | 24.660.852 | 16.309 |
|
CMBTN
|
1.568,00 | 1.566,00 | 1.569,00 | 0,51% | 1.556,00 | 1.581,00 | 1.567,17 | 28.309.265 | 18.064 |
|
CONSE
|
2,26 | 2,26 | 2,27 | 0,89% | 2,25 | 2,28 | 2,26 | 7.271.111 | 3.214.270 |
|
CRFSA
|
281,00 | 280,50 | 281,00 | 0,09% | 267,00 | 303,00 | 286,55 | 1.936.024.018 | 6.756.327 |
|
CVKMD
|
16,55 | 16,55 | 16,56 | -0,06% | 16,42 | 16,98 | 16,68 | 442.875.033 | 26.544.385 |
|
CWENE
|
35,92 | 35,90 | 35,92 | -4,11% | 35,92 | 37,90 | 37,37 | 2.236.760.239 | 59.861.435 |
|
DAGI
|
10,42 | 10,42 | 10,43 | 2,06% | 10,15 | 10,68 | 10,44 | 64.340.627 | 6.165.279 |
|
DAPGM
|
8,52 | 8,51 | 8,52 | -0,47% | 8,38 | 9,10 | 8,72 | 856.295.868 | 98.211.013 |
|
DARDL
|
1,67 | 1,66 | 1,67 | -1,18% | 1,66 | 1,71 | 1,68 | 25.678.520 | 15.300.612 |
|
DCTTR
|
7,42 | 7,40 | 7,42 | 0,68% | 7,39 | 7,55 | 7,47 | 49.214.587 | 6.585.710 |
|
DENGE
|
2,28 | 2,28 | 2,29 | -1,30% | 2,28 | 2,33 | 2,30 | 16.407.189 | 7.133.149 |
|
DERHL
|
2,26 | 2,26 | 2,27 | -1,31% | 2,26 | 2,32 | 2,29 | 28.609.336 | 12.518.330 |
|
DESA
|
10,55 | 10,54 | 10,56 | 7,22% | 9,83 | 10,66 | 10,33 | 63.225.660 | 6.118.625 |
|
DEVA
|
83,40 | 83,35 | 83,40 | -6,45% | 83,05 | 90,00 | 85,56 | 102.685.917 | 1.200.187 |
|
DGATE
|
102,60 | 102,60 | 102,80 | -0,19% | 101,60 | 105,90 | 103,15 | 24.057.930 | 233.227 |
|
DGNMO
|
8,69 | 8,69 | 8,71 | 2,36% | 8,46 | 8,80 | 8,66 | 31.690.579 | 3.659.612 |
|
DITAS
|
23,94 | 23,88 | 23,94 | 0,17% | 23,42 | 25,08 | 24,00 | 23.480.935 | 978.559 |
|
DMRGD
|
11,13 | 11,13 | 11,14 | -0,71% | 10,93 | 11,25 | 11,10 | 207.648.835 | 18.715.992 |
|
DMSAS
|
8,93 | 8,92 | 8,93 | -0,78% | 8,92 | 9,00 | 8,96 | 3.410.474 | 380.799 |
|
DNISI
|
4,88 | 4,88 | 4,89 | 1,24% | 4,79 | 5,16 | 4,98 | 74.291.699 | 14.926.872 |
|
DOAS
|
170,10 | 170,10 | 170,20 | -0,12% | 170,00 | 171,90 | 170,88 | 110.504.831 | 646.672 |
|
DOCO
|
11.440,00 | 11.442,50 | 11.447,50 | 0,57% | 11.342,50 | 11.490,00 | 11.420,80 | 41.480.360 | 3.632 |
|
DOFER
|
29,50 | 29,48 | 29,52 | -2,38% | 29,26 | 30,44 | 29,91 | 12.516.797 | 418.488 |
|
DOFRB
|
132,90 | 132,90 | 133,00 | 2,63% | 129,10 | 134,90 | 131,87 | 539.345.574 | 4.090.012 |
|
DOHOL
|
21,78 | 21,78 | 21,80 | 2,54% | 21,30 | 21,86 | 21,55 | 239.236.609 | 11.104.273 |
|
DSTKF
|
2.126,00 | 2.125,00 | 2.126,00 | 1,24% | 2.084,00 | 2.159,00 | 2.124,62 | 743.834.660 | 350.102 |
|
DUNYH
|
153,40 | 153,40 | 153,70 | 0,92% | 151,00 | 162,90 | 154,95 | 290.619.981 | 1.875.550 |
|
DURDO
|
5,00 | 4,99 | 5,01 | 0,00% | 4,98 | 5,03 | 5,01 | 3.515.571 | 702.341 |
|
DURKN
|
21,60 | 21,60 | 21,68 | 3,25% | 20,76 | 22,20 | 21,48 | 40.836.493 | 1.900.958 |
|
DYOBY
|
13,68 | 13,65 | 13,68 | 1,71% | 13,47 | 13,74 | 13,64 | 15.699.954 | 1.150.855 |
|
DZGYO
|
7,13 | 7,12 | 7,14 | 0,56% | 7,09 | 7,19 | 7,15 | 8.626.323 | 1.206.455 |
|
EBEBK
|
82,50 | 82,50 | 82,60 | -0,48% | 81,80 | 83,55 | 82,66 | 27.696.262 | 335.079 |
|
ECILC
|
76,65 | 76,60 | 76,65 | 1,12% | 75,00 | 77,15 | 76,26 | 195.926.081 | 2.569.370 |
|
ECOGR
|
37,82 | 37,78 | 37,82 | 1,94% | 36,74 | 38,02 | 37,41 | 336.772.106 | 9.002.742 |
|
ECZYT
|
324,25 | 324,00 | 324,50 | 1,41% | 319,75 | 325,50 | 322,07 | 64.254.227 | 199.502 |
|
EDATA
|
20,04 | 20,00 | 20,04 | -3,65% | 19,90 | 20,90 | 20,11 | 92.158.993 | 4.582.097 |
|
EDIP
|
34,58 | 34,56 | 34,60 | 1,11% | 34,00 | 34,72 | 34,40 | 29.889.051 | 868.968 |
|
EFOR
|
20,02 | 20,02 | 20,04 | 4,00% | 19,35 | 20,10 | 19,69 | 785.932.901 | 39.923.128 |
|
EGEEN
|
5.117,50 | 5.117,50 | 5.120,00 | 0,15% | 5.102,50 | 5.165,00 | 5.133,34 | 31.138.840 | 6.066 |
|
EGEGY
|
31,22 | 31,20 | 31,26 | 2,43% | 30,30 | 31,44 | 30,72 | 118.549.793 | 3.859.584 |
|
EGEPO
|
16,61 | 16,62 | 16,65 | -2,29% | 16,59 | 17,22 | 16,95 | 32.487.565 | 1.916.627 |
|
EGGUB
|
103,00 | 102,80 | 103,10 | -0,77% | 101,60 | 103,80 | 102,56 | 61.600.411 | 600.608 |
|
EGPRO
|
37,36 | 37,38 | 37,44 | 1,25% | 36,96 | 38,02 | 37,56 | 43.817.897 | 1.166.781 |
|
EKDMR
|
46,32 | 46,32 | 46,38 | -1,61% | 46,16 | 47,42 | 46,82 | 182.804.214 | 3.904.615 |
|
EKGYO
|
19,51 | 19,51 | 19,52 | 1,09% | 19,30 | 19,70 | 19,49 | 1.405.847.703 | 72.135.939 |
|
EKOS
|
5,57 | 5,57 | 5,58 | 2,20% | 5,41 | 5,75 | 5,62 | 76.680.401 | 13.655.185 |
|
EKSUN
|
6,46 | 6,45 | 6,46 | -1,37% | 6,44 | 6,58 | 6,49 | 14.889.459 | 2.294.742 |
|
ELITE
|
27,56 | 27,54 | 27,58 | -0,72% | 27,36 | 28,02 | 27,58 | 42.577.290 | 1.543.959 |
|
EMKEL
|
15,43 | 15,43 | 15,44 | -2,34% | 15,42 | 15,97 | 15,66 | 56.360.564 | 3.599.239 |
|
EMPAE
|
75,75 | 75,75 | 75,80 | -2,01% | 74,65 | 79,20 | 76,01 | 591.388.911 | 7.780.799 |
|
ENDAE
|
18,80 | 18,77 | 18,80 | 3,81% | 18,17 | 19,27 | 18,88 | 200.666.475 | 10.627.937 |
|
ENERY
|
8,85 | 8,84 | 8,85 | -0,23% | 8,84 | 8,99 | 8,91 | 135.979.855 | 15.267.839 |
|
ENJSA
|
111,00 | 110,90 | 111,00 | 1,74% | 108,90 | 111,70 | 110,43 | 349.035.510 | 3.160.634 |
|
ENKAI
|
83,80 | 83,75 | 83,80 | 1,15% | 83,05 | 84,20 | 83,59 | 754.459.715 | 9.025.962 |
|
ENSRI
|
5,14 | 5,14 | 5,15 | 0,19% | 5,11 | 5,27 | 5,18 | 67.554.901 | 13.052.454 |
|
ENTRA
|
4,59 | 4,58 | 4,59 | 0,44% | 4,56 | 4,61 | 4,59 | 60.111.377 | 13.106.633 |
|
EPLAS
|
5,91 | 5,90 | 5,91 | -3,59% | 5,86 | 6,25 | 5,97 | 28.212.734 | 4.722.279 |
|
ERCB
|
46,54 | 46,50 | 46,56 | 0,09% | 46,48 | 47,02 | 46,73 | 18.686.860 | 399.917 |
|
EREGL
|
38,00 | 37,98 | 38,00 | -0,26% | 37,96 | 39,02 | 38,41 | 6.086.511.675 | 158.455.562 |
|
ESCAR
|
47,30 | 47,26 | 47,30 | 2,20% | 44,80 | 47,46 | 46,56 | 167.425.368 | 3.595.944 |
|
ESCOM
|
5,84 | 5,84 | 5,85 | 0,00% | 5,80 | 5,96 | 5,87 | 98.907.982 | 16.844.711 |
|
ESEN
|
3,62 | 3,62 | 3,63 | -1,09% | 3,59 | 3,70 | 3,63 | 92.705.285 | 25.542.622 |
|
ETILR
|
6,23 | 6,22 | 6,24 | 0,81% | 6,14 | 6,26 | 6,19 | 15.614.308 | 2.522.076 |
|
EUPWR
|
93,15 | 93,10 | 93,20 | -0,21% | 93,05 | 95,40 | 93,83 | 628.291.336 | 6.696.396 |
|
EUREN
|
3,88 | 3,87 | 3,88 | 0,52% | 3,84 | 3,91 | 3,89 | 51.162.516 | 13.164.136 |
|
EYGYO
|
2,59 | 2,58 | 2,59 | 1,17% | 2,52 | 2,69 | 2,60 | 13.103.950 | 5.033.930 |
|
FADE
|
15,39 | 15,38 | 15,40 | 0,39% | 15,29 | 15,65 | 15,42 | 40.212.897 | 2.608.254 |
|
FENER
|
3,17 | 3,16 | 3,17 | -0,31% | 3,15 | 3,20 | 3,17 | 247.673.431 | 78.069.181 |
|
FMIZP
|
308,50 | 307,75 | 308,50 | 4,22% | 296,00 | 310,00 | 304,50 | 31.664.447 | 103.989 |
|
FONET
|
5,56 | 5,55 | 5,56 | -0,18% | 5,46 | 5,63 | 5,55 | 89.165.474 | 16.058.956 |
|
FORMT
|
1,71 | 1,70 | 1,71 | 0,59% | 1,68 | 1,73 | 1,70 | 36.312.774 | 21.332.421 |
|
FORTE
|
134,70 | 134,70 | 134,90 | -2,39% | 134,30 | 144,00 | 139,12 | 338.056.668 | 2.430.051 |
|
FRIGO
|
2,29 | 2,29 | 2,30 | 0,00% | 2,29 | 2,32 | 2,31 | 26.549.108 | 11.506.400 |
|
FRMPL
|
35,16 | 35,16 | 35,20 | -2,55% | 35,12 | 36,94 | 35,91 | 90.282.185 | 2.514.421 |
|
FROTO
|
80,35 | 80,30 | 80,35 | 0,94% | 79,65 | 81,20 | 80,46 | 1.399.365.973 | 17.391.682 |
|
FZLGY
|
10,00 | 10,01 | 10,02 | -0,40% | 9,95 | 10,12 | 10,02 | 99.058.166 | 9.884.900 |
|
GARAN
|
130,50 | 130,50 | 130,60 | 0,93% | 129,20 | 131,90 | 130,74 | 3.168.362.645 | 24.234.994 |
|
GARFA
|
26,46 | 26,44 | 26,48 | -0,68% | 26,40 | 26,86 | 26,61 | 16.119.819 | 605.730 |
|
GEDIK
|
6,42 | 6,42 | 6,43 | -0,31% | 6,41 | 6,51 | 6,45 | 22.996.603 | 3.563.598 |
|
GEDZA
|
30,12 | 30,14 | 30,18 | 5,68% | 28,36 | 30,78 | 29,55 | 33.730.434 | 1.141.682 |
|
GENIL
|
12,26 | 12,25 | 12,26 | 1,41% | 11,94 | 12,66 | 12,29 | 677.326.556 | 55.136.483 |
|
GENKM
|
10,41 | 10,40 | 10,41 | -0,67% | 10,40 | 10,66 | 10,51 | 52.369.068 | 4.981.976 |
|
GENTS
|
5,19 | 5,18 | 5,19 | 0,19% | 5,17 | 5,22 | 5,19 | 11.864.076 | 2.287.656 |
|
GEREL
|
39,62 | 39,60 | 39,64 | -2,84% | 39,04 | 41,40 | 40,19 | 246.655.530 | 6.136.601 |
|
GESAN
|
86,75 | 86,70 | 86,75 | 0,00% | 86,50 | 88,55 | 87,51 | 374.340.756 | 4.277.904 |
|
GIPTA
|
84,40 | 84,30 | 84,40 | 4,39% | 80,85 | 86,40 | 83,75 | 512.798.447 | 6.123.364 |
|
GLCVY
|
51,35 | 51,30 | 51,35 | -0,10% | 50,90 | 52,25 | 51,59 | 19.187.128 | 371.919 |
|
GLRMK
|
180,10 | 180,00 | 180,20 | 4,95% | 169,60 | 182,90 | 177,83 | 1.311.758.356 | 7.376.499 |
|
GLRYH
|
3,17 | 3,16 | 3,17 | -1,55% | 3,16 | 3,27 | 3,22 | 14.466.101 | 4.495.948 |
|
GLYHO
|
16,96 | 16,95 | 16,96 | -1,51% | 16,95 | 17,23 | 17,04 | 30.720.391 | 1.802.646 |
|
GMTAS
|
44,54 | 44,54 | 44,58 | -1,76% | 43,40 | 45,34 | 44,18 | 144.999.361 | 3.281.714 |
|
GOKNR
|
19,05 | 19,04 | 19,05 | -1,35% | 18,99 | 19,41 | 19,12 | 74.113.135 | 3.876.559 |
|
GOLTS
|
319,50 | 319,50 | 319,75 | -0,23% | 316,75 | 326,00 | 320,83 | 66.966.600 | 208.729 |
|
GOODY
|
2,64 | 2,63 | 2,64 | -1,86% | 2,62 | 2,71 | 2,65 | 50.258.193 | 18.942.971 |
|
GOZDE
|
22,96 | 22,94 | 22,98 | 0,79% | 22,50 | 23,44 | 23,09 | 25.013.768 | 1.083.287 |
|
GRSEL
|
321,25 | 321,00 | 321,25 | -2,28% | 320,00 | 331,25 | 322,83 | 91.071.144 | 282.099 |
|
GRTHO
|
217,70 | 217,60 | 217,80 | -1,58% | 217,60 | 224,10 | 220,32 | 89.032.545 | 404.110 |
|
GSDHO
|
4,82 | 4,81 | 4,82 | 0,21% | 4,67 | 4,87 | 4,78 | 92.906.581 | 19.458.476 |
|
GSRAY
|
1,11 | 1,11 | 1,12 | -0,89% | 1,10 | 1,14 | 1,12 | 306.951.701 | 274.110.753 |
|
GUBRF
|
471,75 | 471,50 | 471,75 | 1,94% | 463,75 | 482,25 | 473,46 | 2.862.708.275 | 6.047.668 |
|
GUNDG
|
1.890,00 | 1.888,00 | 1.890,00 | -0,84% | 1.803,00 | 1.896,00 | 1.845,82 | 77.624.207 | 42.054 |
|
GWIND
|
23,52 | 23,48 | 23,52 | 2,26% | 23,00 | 23,58 | 23,38 | 84.575.401 | 3.618.166 |
|
GZNMI
|
59,75 | 59,70 | 59,80 | -2,37% | 59,75 | 62,25 | 60,91 | 63.074.739 | 1.035.618 |
|
HALKB
|
34,30 | 34,30 | 34,32 | 0,76% | 33,90 | 34,70 | 34,35 | 965.875.117 | 28.121.940 |
|
HATEK
|
14,11 | 14,11 | - | 9,98% | 12,69 | 14,11 | 13,41 | 37.512.691 | 2.796.946 |
|
HATSN
|
63,00 | 63,00 | - | 9,95% | 60,85 | 63,00 | 62,73 | 851.908.765 | 13.580.127 |
|
HDFGS
|
2,54 | 2,54 | 2,55 | 0,00% | 2,52 | 2,58 | 2,55 | 83.863.253 | 32.830.324 |
|
HEDEF
|
147,00 | 147,00 | 147,10 | -2,65% | 143,50 | 162,00 | 152,76 | 1.487.673.211 | 9.738.874 |
|
HEKTS
|
2,83 | 2,83 | 2,84 | 0,35% | 2,82 | 2,89 | 2,85 | 720.978.004 | 252.899.911 |
|
HKTM
|
15,56 | 15,53 | 15,56 | 8,13% | 14,40 | 15,75 | 15,18 | 313.336.732 | 20.648.381 |
|
HLGYO
|
4,28 | 4,27 | 4,28 | -0,23% | 4,26 | 4,33 | 4,30 | 32.156.556 | 7.485.089 |
|
HOROZ
|
65,80 | 65,75 | 65,85 | -1,35% | 65,55 | 68,50 | 66,71 | 151.359.801 | 2.268.863 |
|
HRKET
|
100,10 | 99,95 | 100,10 | -0,40% | 99,30 | 102,30 | 100,57 | 61.042.281 | 606.976 |
|
HTTBT
|
37,10 | 37,04 | 37,10 | 0,27% | 37,00 | 37,34 | 37,14 | 13.307.711 | 358.364 |
|
HUNER
|
3,96 | 3,96 | 3,97 | 5,60% | 3,71 | 4,01 | 3,90 | 251.465.703 | 64.546.293 |
|
HURGZ
|
8,16 | 8,15 | 8,16 | 0,37% | 8,04 | 8,45 | 8,20 | 52.516.767 | 6.404.510 |
|
ICBCT
|
20,24 | 20,22 | 20,24 | 0,10% | 20,08 | 20,58 | 20,37 | 16.936.118 | 831.393 |
|
ICUGS
|
5,32 | 5,32 | 5,33 | 0,57% | 5,29 | 5,42 | 5,37 | 30.221.507 | 5.628.263 |
|
IEYHO
|
187,10 | 187,10 | 187,20 | -0,48% | 187,00 | 188,70 | 187,49 | 79.264.519 | 422.764 |
|
IHAAS
|
58,60 | 58,55 | 58,65 | 0,09% | 57,75 | 59,05 | 58,64 | 28.627.355 | 488.232 |
|
IHGZT
|
1,18 | 1,18 | 1,19 | -0,84% | 1,18 | 1,20 | 1,19 | 5.694.545 | 4.781.827 |
|
IHLAS
|
1,07 | 1,07 | 1,08 | 0,94% | 1,06 | 1,08 | 1,07 | 35.290.880 | 32.926.733 |
|
IHLGM
|
1,58 | 1,58 | 1,59 | 0,00% | 1,57 | 1,60 | 1,59 | 8.807.007 | 5.549.424 |
|
IMASM
|
2,39 | 2,38 | 2,39 | 0,42% | 2,38 | 2,41 | 2,39 | 31.888.769 | 13.330.840 |
|
INDES
|
11,36 | 11,35 | 11,36 | -0,44% | 11,30 | 11,63 | 11,46 | 69.917.327 | 6.101.452 |
|
INFO
|
7,01 | 7,00 | 7,01 | 5,10% | 6,63 | 7,05 | 6,79 | 218.058.154 | 32.140.241 |
|
INGRM
|
395,25 | 394,25 | 395,25 | 1,87% | 388,50 | 395,75 | 393,67 | 5.869.279 | 14.909 |
|
INTEM
|
261,75 | 261,75 | 262,25 | 3,05% | 253,25 | 267,00 | 261,50 | 23.236.942 | 88.861 |
|
INVEO
|
6,98 | 6,97 | 6,98 | 0,43% | 6,91 | 7,03 | 6,97 | 29.110.282 | 4.175.975 |
|
INVES
|
827,50 | 826,00 | 827,50 | 4,42% | 781,00 | 827,50 | 804,45 | 72.320.210 | 89.900 |
|
ISCTR
|
12,42 | 12,41 | 12,42 | 0,32% | 12,35 | 12,58 | 12,47 | 6.692.408.544 | 536.628.162 |
|
ISDMR
|
53,25 | 53,20 | 53,25 | 1,04% | 53,00 | 54,90 | 53,92 | 73.017.784 | 1.354.244 |
|
ISFIN
|
20,02 | 20,02 | 20,04 | 0,50% | 19,86 | 20,04 | 19,94 | 21.928.040 | 1.099.700 |
|
ISGSY
|
16,87 | 16,86 | 16,87 | -1,98% | 16,81 | 17,25 | 16,94 | 64.646.027 | 3.816.497 |
|
ISGYO
|
27,24 | 27,20 | 27,24 | -0,44% | 27,10 | 27,58 | 27,36 | 33.877.265 | 1.238.453 |
|
ISKPL
|
8,44 | 8,44 | 8,45 | 2,93% | 8,10 | 8,60 | 8,40 | 391.158.059 | 46.565.703 |
|
ISMEN
|
32,90 | 32,88 | 32,90 | 0,73% | 32,66 | 33,12 | 32,90 | 120.976.549 | 3.677.002 |
|
IZENR
|
8,50 | 8,49 | 8,50 | 0,00% | 8,48 | 8,57 | 8,52 | 74.247.714 | 8.710.581 |
|
IZFAS
|
53,40 | 53,35 | 53,45 | -1,20% | 53,00 | 54,55 | 53,57 | 140.712.034 | 2.626.891 |
|
IZMDC
|
12,90 | 12,90 | 12,91 | 0,00% | 12,78 | 13,44 | 13,07 | 101.585.707 | 7.771.251 |
|
JANTS
|
16,24 | 16,22 | 16,24 | -1,69% | 16,01 | 17,45 | 16,77 | 342.695.903 | 20.438.491 |
|
KAPLM
|
422,00 | 422,00 | 422,25 | -0,59% | 419,00 | 429,00 | 423,42 | 17.456.840 | 41.228 |
|
KAREL
|
9,28 | 9,27 | 9,29 | -0,96% | 9,25 | 9,60 | 9,49 | 70.252.605 | 7.405.526 |
|
KARSN
|
9,34 | 9,33 | 9,34 | -0,74% | 9,33 | 9,54 | 9,43 | 97.708.402 | 10.363.391 |
|
KARTN
|
171,20 | 171,50 | 171,80 | -1,44% | 169,50 | 175,80 | 172,62 | 73.080.988 | 423.353 |
|
KATMR
|
2,10 | 2,10 | 2,11 | 0,96% | 2,08 | 2,12 | 2,10 | 115.211.347 | 54.804.775 |
|
KAYSE
|
4,06 | 4,06 | 4,07 | 5,18% | 3,87 | 4,15 | 4,06 | 146.472.241 | 36.074.730 |
|
KBORU
|
21,40 | 21,40 | 21,42 | -0,47% | 21,38 | 21,88 | 21,60 | 41.204.756 | 1.907.777 |
|
KCAER
|
16,43 | 16,42 | 16,43 | -0,06% | 16,08 | 16,60 | 16,33 | 209.236.575 | 12.811.529 |
|
KCHOL
|
219,70 | 219,60 | 219,70 | 0,78% | 217,00 | 221,90 | 219,32 | 3.967.483.359 | 18.090.126 |
|
KFEIN
|
8,32 | 8,31 | 8,32 | 0,00% | 8,27 | 8,39 | 8,33 | 43.464.378 | 5.220.520 |
|
KGYO
|
12,67 | 12,67 | 12,69 | 1,77% | 12,11 | 13,50 | 12,73 | 307.103.644 | 24.123.212 |
|
KIMMR
|
13,99 | 13,97 | 13,99 | -0,57% | 13,90 | 14,23 | 14,02 | 12.561.597 | 896.211 |
|
KLGYO
|
4,56 | 4,56 | 4,57 | -0,65% | 4,53 | 4,64 | 4,56 | 20.129.141 | 4.411.666 |
|
KLKIM
|
28,64 | 28,62 | 28,64 | 2,73% | 27,64 | 29,18 | 28,60 | 102.845.665 | 3.595.833 |
|
KLMSN
|
29,12 | 29,12 | 29,18 | -0,14% | 29,06 | 29,38 | 29,19 | 13.465.902 | 461.294 |
|
KLRHO
|
65,80 | 65,70 | 65,80 | -1,13% | 65,55 | 67,35 | 66,41 | 117.318.855 | 1.766.548 |
|
KLSER
|
25,46 | 25,44 | 25,46 | 3,92% | 24,60 | 26,90 | 26,04 | 168.410.225 | 6.466.515 |
|
KLSYN
|
15,86 | 15,83 | 15,86 | -0,13% | 15,73 | 15,99 | 15,89 | 6.552.914 | 412.348 |
|
KLYPV
|
65,20 | 65,20 | - | 9,95% | 64,95 | 65,20 | 65,20 | 195.136.982 | 2.992.902 |
|
KMPUR
|
21,34 | 21,34 | 21,38 | 3,09% | 20,42 | 21,40 | 21,09 | 77.318.096 | 3.666.196 |
|
KNFRT
|
11,79 | 11,77 | 11,79 | -2,96% | 11,72 | 12,48 | 11,95 | 65.277.510 | 5.463.227 |
|
KOCMT
|
4,85 | 4,84 | 4,85 | -3,77% | 4,82 | 5,02 | 4,91 | 187.429.507 | 38.206.782 |
|
KONKA
|
11,92 | 11,92 | 11,93 | 0,93% | 11,78 | 12,04 | 11,88 | 25.558.279 | 2.150.596 |
|
KONYA
|
3.765,00 | 3.760,00 | 3.765,00 | 1,01% | 3.697,50 | 3.795,00 | 3.749,63 | 33.454.170 | 8.922 |
|
KOPOL
|
5,90 | 5,89 | 5,90 | 1,55% | 5,78 | 6,12 | 5,97 | 91.751.156 | 15.368.584 |
|
KORDS
|
91,20 | 91,20 | 91,30 | 2,93% | 88,50 | 91,90 | 90,73 | 133.778.158 | 1.474.411 |
|
KOTON
|
12,76 | 12,75 | 12,76 | 0,71% | 12,66 | 12,80 | 12,74 | 15.307.753 | 1.201.772 |
|
KRDMD
|
44,66 | 44,64 | 44,66 | -0,76% | 44,44 | 45,60 | 44,91 | 1.862.194.695 | 41.463.284 |
|
KRGYO
|
2,78 | 2,77 | 2,78 | -1,42% | 2,77 | 2,86 | 2,84 | 23.931.008 | 8.438.336 |
|
KRONT
|
25,82 | 25,80 | 25,84 | -2,20% | 25,76 | 26,42 | 25,99 | 15.726.896 | 605.101 |
|
KRPLS
|
10,90 | 10,90 | 10,93 | -0,55% | 10,85 | 11,32 | 11,10 | 43.048.213 | 3.878.726 |
|
KRSTL
|
9,25 | 9,24 | 9,25 | -0,22% | 9,24 | 9,37 | 9,31 | 24.181.905 | 2.598.021 |
|
KRVGD
|
2,29 | 2,28 | 2,29 | -1,29% | 2,28 | 2,33 | 2,31 | 8.860.640 | 3.840.160 |
|
KTLEV
|
62,90 | 62,90 | 62,95 | 1,45% | 61,00 | 65,30 | 62,64 | 8.627.400.576 | 139.479.382 |
|
KTSKR
|
84,45 | 84,35 | 84,50 | 1,81% | 83,20 | 85,65 | 84,57 | 24.294.179 | 287.273 |
|
KUTPO
|
80,85 | 80,80 | 80,90 | -0,19% | 80,65 | 83,50 | 81,75 | 27.131.946 | 331.875 |
|
KUYAS
|
61,75 | 61,70 | 61,75 | -2,53% | 61,70 | 63,80 | 62,49 | 104.589.762 | 1.673.805 |
|
KZBGY
|
2,02 | 2,01 | 2,02 | 0,50% | 2,00 | 2,04 | 2,02 | 26.742.383 | 13.245.258 |
|
KZGYO
|
19,42 | 19,42 | 19,43 | 0,31% | 19,39 | 19,66 | 19,51 | 12.447.994 | 638.205 |
|
LIDER
|
36,28 | - | 36,28 | -9,98% | 36,28 | 39,76 | 37,36 | 906.364.518 | 24.259.923 |
|
LIDFA
|
2,67 | 2,66 | 2,67 | 0,00% | 2,63 | 2,74 | 2,68 | 33.031.129 | 12.336.647 |
|
LILAK
|
29,34 | 29,30 | 29,34 | 0,82% | 28,96 | 29,52 | 29,31 | 59.161.724 | 2.018.366 |
|
LINK
|
5,59 | 5,58 | 5,59 | -0,18% | 5,57 | 5,65 | 5,60 | 73.636.468 | 13.143.253 |
|
LKMNH
|
13,71 | 13,68 | 13,71 | -0,94% | 13,65 | 13,84 | 13,75 | 8.656.057 | 629.598 |
|
LMKDC
|
25,14 | 25,14 | 25,16 | -1,26% | 24,96 | 25,48 | 25,21 | 65.498.671 | 2.598.494 |
|
LOGO
|
136,50 | 136,40 | 136,50 | 0,44% | 135,60 | 137,90 | 136,55 | 61.250.737 | 448.556 |
|
LRSHO
|
2,63 | 2,62 | 2,63 | 0,38% | 2,62 | 2,65 | 2,63 | 37.851.112 | 14.378.228 |
|
LXGYO
|
11,17 | 11,16 | 11,17 | 2,01% | 10,86 | 11,49 | 11,18 | 87.391.137 | 7.816.897 |
|
LYDHO
|
173,30 | 173,30 | 173,50 | 0,35% | 172,40 | 176,70 | 175,13 | 89.661.880 | 511.980 |
|
LYDYE
|
12.900,00 | 12.900,00 | 12.902,50 | 0,58% | 12.827,50 | 13.000,00 | 12.935,17 | 6.441.713 | 498 |
|
MAALT
|
1.001,00 | 1.000,00 | 1.002,00 | 0,00% | 1.000,00 | 1.020,00 | 1.007,02 | 22.321.557 | 22.166 |
|
MACKO
|
35,02 | 35,00 | 35,04 | 1,80% | 34,34 | 36,50 | 35,56 | 42.277.802 | 1.188.962 |
|
MAGEN
|
35,06 | 35,04 | 35,06 | -2,12% | 34,84 | 35,96 | 35,13 | 394.567.241 | 11.230.287 |
|
MAKIM
|
16,47 | 16,47 | 16,50 | 1,92% | 16,02 | 16,69 | 16,33 | 23.966.856 | 1.467.855 |
|
MAKTK
|
9,79 | 9,78 | 9,79 | 0,62% | 9,72 | 9,85 | 9,79 | 12.217.798 | 1.247.881 |
|
MANAS
|
33,60 | 33,58 | 33,60 | -0,77% | 33,52 | 34,02 | 33,67 | 307.692.405 | 9.137.739 |
|
MARBL
|
12,25 | 12,24 | 12,26 | 0,49% | 12,18 | 12,37 | 12,27 | 12.129.569 | 988.535 |
|
MARKA
|
90,05 | 90,05 | 90,20 | 1,75% | 88,35 | 91,55 | 89,81 | 28.044.434 | 312.259 |
|
MARMR
|
2,54 | 2,53 | 2,54 | 2,83% | 2,47 | 2,57 | 2,53 | 219.176.901 | 86.654.690 |
|
MARTI
|
1,40 | 1,39 | 1,40 | 0,72% | 1,38 | 1,41 | 1,40 | 19.342.991 | 13.870.206 |
|
MAVI
|
38,08 | 38,06 | 38,10 | 1,22% | 37,70 | 38,28 | 38,04 | 111.654.585 | 2.935.144 |
|
MCARD
|
169,10 | 169,00 | 169,10 | -2,54% | 169,00 | 175,50 | 172,15 | 280.257.337 | 1.627.974 |
|
MEDTR
|
25,24 | 25,22 | 25,26 | -2,70% | 25,22 | 26,30 | 25,55 | 5.900.212 | 230.948 |
|
MEGMT
|
49,38 | 49,36 | 49,38 | -7,27% | 47,94 | 51,95 | 49,39 | 1.197.435.178 | 24.245.612 |
|
MEKAG
|
2,93 | 2,93 | 2,94 | 0,69% | 2,91 | 2,99 | 2,95 | 15.597.512 | 5.288.554 |
|
MERCN
|
20,60 | 20,56 | 20,60 | -2,65% | 20,50 | 21,80 | 20,95 | 63.065.394 | 3.009.999 |
|
MERIT
|
15,80 | 15,78 | 15,80 | -0,13% | 15,74 | 15,91 | 15,80 | 27.907.101 | 1.766.233 |
|
MERKO
|
1,37 | 1,36 | 1,37 | 1,48% | 1,35 | 1,38 | 1,36 | 16.501.916 | 12.123.641 |
|
METRO
|
8,58 | 8,58 | 8,59 | -1,72% | 8,55 | 8,82 | 8,65 | 25.066.676 | 2.896.696 |
|
MEYSU
|
11,85 | 11,84 | 11,85 | 0,77% | 11,66 | 12,14 | 11,92 | 134.859.000 | 11.314.822 |
|
MGROS
|
571,50 | 571,00 | 571,50 | 1,60% | 562,50 | 573,50 | 570,70 | 1.442.279.732 | 2.527.219 |
|
MHRGY
|
3,39 | 3,38 | 3,39 | 1,80% | 3,34 | 3,42 | 3,38 | 10.634.639 | 3.147.894 |
|
MIATK
|
30,18 | 30,16 | 30,18 | -0,72% | 30,04 | 30,60 | 30,26 | 265.806.829 | 8.783.278 |
|
MNDRS
|
11,13 | 11,13 | 11,14 | 0,72% | 11,00 | 11,33 | 11,16 | 42.471.641 | 3.805.891 |
|
MNDTR
|
5,05 | 5,04 | 5,05 | -0,59% | 5,03 | 5,14 | 5,07 | 6.142.464 | 1.212.400 |
|
MOBTL
|
13,32 | 13,31 | 13,32 | 0,60% | 13,11 | 13,55 | 13,38 | 32.749.662 | 2.448.459 |
|
MOGAN
|
20,80 | 20,80 | 20,82 | -0,86% | 20,76 | 21,44 | 21,08 | 157.166.971 | 7.455.890 |
|
MOPAS
|
28,36 | 28,34 | 28,36 | 0,42% | 28,24 | 28,90 | 28,61 | 66.993.663 | 2.341.649 |
|
MPARK
|
445,00 | 444,75 | 445,00 | 0,23% | 440,75 | 447,25 | 445,02 | 117.641.759 | 264.353 |
|
MRGYO
|
1,32 | 1,32 | 1,33 | 0,76% | 1,31 | 1,34 | 1,32 | 25.082.046 | 18.949.307 |
|
MRSHL
|
1.684,00 | 1.683,00 | 1.685,00 | -1,23% | 1.677,00 | 1.707,00 | 1.688,64 | 36.152.102 | 21.409 |
|
MSGYO
|
5,88 | 5,88 | 5,89 | 0,17% | 5,85 | 5,95 | 5,89 | 8.408.652 | 1.428.508 |
|
MTRKS
|
34,96 | 34,88 | 34,92 | -0,11% | 34,70 | 37,20 | 35,95 | 86.542.682 | 2.407.467 |
|
NATEN
|
5,59 | 5,58 | 5,59 | -1,76% | 5,57 | 5,77 | 5,64 | 26.355.641 | 4.671.678 |
|
NETAS
|
98,95 | 98,90 | 98,95 | 8,92% | 91,35 | 99,70 | 96,80 | 478.145.101 | 4.939.612 |
|
NETCD
|
130,80 | 130,80 | 130,90 | -0,91% | 130,70 | 134,80 | 132,80 | 286.894.276 | 2.160.348 |
|
NIBAS
|
3,85 | 3,85 | - | 10,00% | 3,49 | 3,85 | 3,74 | 73.975.522 | 19.770.224 |
|
NTGAZ
|
11,45 | 11,44 | 11,45 | 5,34% | 10,87 | 11,67 | 11,33 | 65.897.228 | 5.818.691 |
|
NTHOL
|
43,84 | 43,84 | 43,90 | -0,81% | 43,38 | 45,08 | 43,99 | 53.597.775 | 1.218.323 |
|
NUGYO
|
9,20 | 9,19 | 9,22 | -0,43% | 9,19 | 9,32 | 9,23 | 5.726.912 | 620.700 |
|
NUHCM
|
217,20 | 217,10 | 217,30 | 0,05% | 216,10 | 218,40 | 217,41 | 11.851.400 | 54.512 |
|
OBAMS
|
5,13 | 5,13 | 5,14 | 1,99% | 5,04 | 5,19 | 5,12 | 108.907.121 | 21.252.524 |
|
ODAS
|
7,15 | 7,15 | 7,16 | 0,00% | 7,12 | 7,24 | 7,17 | 147.742.141 | 20.618.920 |
|
ODINE
|
2.062,00 | - | 2.062,00 | -10,00% | 2.062,00 | 2.094,00 | 2.065,51 | 138.451.062 | 67.030 |
|
OFSYM
|
63,55 | 63,50 | 63,60 | -3,79% | 61,50 | 66,00 | 63,39 | 162.133.217 | 2.557.575 |
|
ONCSM
|
256,00 | 256,00 | 256,50 | 0,10% | 244,10 | 259,25 | 253,41 | 429.568.340 | 1.695.181 |
|
ONRYT
|
61,35 | 61,30 | 61,40 | -0,65% | 60,60 | 62,25 | 61,45 | 54.388.970 | 885.050 |
|
ORGE
|
22,34 | 22,32 | 22,34 | -1,15% | 22,00 | 23,08 | 22,49 | 122.017.799 | 5.426.544 |
|
OSMEN
|
7,98 | 7,97 | 7,98 | -3,04% | 7,94 | 8,30 | 8,11 | 25.843.362 | 3.186.339 |
|
OSTIM
|
1,71 | 1,70 | 1,71 | 8,23% | 1,57 | 1,72 | 1,68 | 68.396.711 | 40.746.392 |
|
OTKAR
|
317,50 | 317,50 | 317,75 | -0,31% | 316,25 | 321,50 | 318,27 | 98.183.718 | 308.494 |
|
OTTO
|
169,70 | 169,60 | 169,90 | -2,97% | 169,00 | 177,00 | 171,43 | 31.426.896 | 183.327 |
|
OYAKC
|
22,12 | 22,12 | 22,14 | -0,09% | 22,02 | 22,40 | 22,24 | 330.352.925 | 14.852.684 |
|
OYYAT
|
36,20 | 36,16 | 36,20 | -1,15% | 36,00 | 36,52 | 36,21 | 5.933.278 | 163.852 |
|
OZATD
|
4.307,50 | 4.307,50 | 4.315,00 | -1,09% | 4.305,00 | 4.347,50 | 4.342,92 | 2.707.286.435 | 623.380 |
|
OZGYO
|
2,09 | 2,09 | 2,10 | 1,95% | 2,05 | 2,12 | 2,09 | 38.190.740 | 18.286.853 |
|
OZKGY
|
13,51 | 13,51 | 13,53 | 1,96% | 13,21 | 14,39 | 13,63 | 218.198.834 | 16.008.105 |
|
OZSUB
|
42,28 | 42,22 | 42,30 | -1,21% | 42,14 | 43,42 | 42,93 | 66.224.839 | 1.542.533 |
|
OZYSR
|
12,89 | 12,87 | 12,89 | -0,85% | 12,78 | 13,08 | 12,92 | 19.601.381 | 1.517.359 |
|
PAGYO
|
165,40 | 165,40 | 165,60 | 7,68% | 153,30 | 165,90 | 163,24 | 36.156.281 | 221.491 |
|
PAHOL
|
1,34 | 1,33 | 1,34 | 2,29% | 1,31 | 1,35 | 1,33 | 157.525.586 | 118.302.578 |
|
PAPIL
|
12,25 | 12,25 | 12,26 | 0,16% | 12,07 | 12,40 | 12,24 | 44.626.755 | 3.645.202 |
|
PARSN
|
73,40 | 73,40 | 73,55 | -1,74% | 72,90 | 75,20 | 74,08 | 27.247.218 | 367.789 |
|
PASEU
|
203,50 | 203,30 | 203,50 | 0,59% | 201,70 | 208,90 | 204,28 | 1.223.933.345 | 5.991.433 |
|
PATEK
|
20,04 | 20,04 | 20,06 | 0,20% | 19,84 | 20,84 | 20,27 | 377.240.722 | 18.607.597 |
|
PCILT
|
33,92 | 33,94 | 34,00 | -3,25% | 32,38 | 38,02 | 35,12 | 298.963.826 | 8.511.901 |
|
PEKGY
|
14,91 | 14,90 | 14,91 | -1,58% | 14,90 | 15,25 | 15,07 | 1.203.120.036 | 79.825.396 |
|
PENGD
|
9,56 | 9,55 | 9,57 | 0,10% | 9,55 | 9,65 | 9,59 | 9.823.306 | 1.024.188 |
|
PENTA
|
13,28 | 13,27 | 13,28 | 0,61% | 13,21 | 13,70 | 13,36 | 24.516.575 | 1.834.594 |
|
PETKM
|
20,72 | 20,70 | 20,72 | 0,48% | 20,40 | 20,90 | 20,66 | 927.116.614 | 44.882.684 |
|
PETUN
|
11,27 | 11,28 | 11,31 | -0,88% | 11,26 | 11,51 | 11,32 | 7.500.835 | 662.526 |
|
PGSUS
|
149,70 | 149,60 | 149,70 | 0,07% | 149,20 | 151,20 | 150,20 | 1.134.931.771 | 7.556.218 |
|
PINSU
|
10,29 | 10,29 | 10,30 | -0,68% | 10,29 | 10,50 | 10,40 | 25.278.104 | 2.430.223 |
|
PKART
|
133,80 | 133,80 | 133,90 | 0,83% | 130,60 | 140,00 | 135,33 | 71.747.843 | 530.188 |
|
PKENT
|
127,40 | 127,50 | 127,80 | -0,78% | 127,40 | 129,10 | 128,09 | 7.786.903 | 60.792 |
|
PLTUR
|
20,10 | 20,08 | 20,12 | 1,31% | 19,75 | 20,28 | 20,10 | 31.664.800 | 1.575.742 |
|
PNLSN
|
44,08 | 44,08 | 44,12 | -1,78% | 44,08 | 45,40 | 44,73 | 22.758.581 | 508.768 |
|
PNSUT
|
10,60 | 10,60 | 10,62 | 1,24% | 10,50 | 10,74 | 10,59 | 12.486.722 | 1.179.004 |
|
POLHO
|
22,42 | 22,42 | 22,44 | -1,49% | 22,40 | 23,02 | 22,73 | 23.195.411 | 1.020.600 |
|
POLTK
|
4.515,00 | 4.515,00 | 4.525,00 | 0,00% | 4.515,00 | 4.552,50 | 4.527,69 | 8.118.150 | 1.793 |
|
PRDGS
|
8,20 | 8,19 | 8,20 | -0,61% | 8,09 | 8,48 | 8,32 | 40.200.608 | 4.834.338 |
|
PRKAB
|
32,62 | 32,62 | 32,66 | 0,93% | 32,22 | 32,82 | 32,59 | 12.092.707 | 371.076 |
|
PRKME
|
18,37 | 18,34 | 18,36 | 1,72% | 17,95 | 18,66 | 18,36 | 82.017.514 | 4.466.563 |
|
PSGYO
|
3,44 | 3,43 | 3,44 | 0,29% | 3,42 | 3,47 | 3,44 | 149.781.499 | 43.540.991 |
|
QUAGR
|
3,42 | 3,41 | 3,42 | -4,20% | 3,41 | 3,57 | 3,46 | 109.196.426 | 31.539.447 |
|
RALYH
|
265,50 | 265,50 | 265,75 | -2,75% | 263,50 | 273,00 | 266,83 | 184.549.827 | 691.652 |
|
RAYSG
|
164,90 | 164,80 | 165,00 | 1,85% | 162,20 | 175,20 | 169,18 | 99.822.532 | 590.036 |
|
REEDR
|
5,99 | 5,98 | 5,99 | 0,00% | 5,98 | 6,05 | 6,01 | 37.423.596 | 6.227.961 |
|
RGYAS
|
205,20 | 205,10 | 205,20 | 0,29% | 203,30 | 206,00 | 204,84 | 212.123.535 | 1.035.576 |
|
RTALB
|
2,99 | 2,98 | 2,99 | 1,70% | 2,93 | 2,99 | 2,96 | 33.881.665 | 11.434.746 |
|
RUBNS
|
34,46 | 34,44 | 34,48 | -2,71% | 33,98 | 35,76 | 34,96 | 115.419.394 | 3.301.845 |
|
RUZYE
|
9,33 | 9,32 | 9,33 | -0,43% | 9,29 | 9,55 | 9,39 | 41.708.089 | 4.441.884 |
|
RYGYO
|
43,32 | 43,30 | 43,36 | -0,18% | 43,16 | 44,10 | 43,70 | 72.783.082 | 1.665.629 |
|
RYSAS
|
23,78 | 23,76 | 23,78 | 2,59% | 23,04 | 24,78 | 24,20 | 540.251.083 | 22.327.776 |
|
SAFKR
|
19,67 | 19,66 | 19,67 | 0,67% | 19,47 | 19,75 | 19,61 | 55.477.863 | 2.829.157 |
|
SAHOL
|
92,40 | 92,35 | 92,40 | 2,50% | 90,30 | 92,85 | 91,68 | 2.905.623.381 | 31.694.662 |
|
SANFM
|
10,09 | 10,08 | 10,09 | -1,08% | 9,90 | 10,46 | 10,26 | 44.468.578 | 4.334.141 |
|
SARKY
|
25,28 | 25,26 | 25,28 | 0,88% | 25,06 | 25,74 | 25,35 | 192.974.602 | 7.611.345 |
|
SASA
|
2,31 | 2,30 | 2,31 | 1,76% | 2,27 | 2,36 | 2,32 | 5.611.219.247 | 2.416.181.515 |
|
SAYAS
|
57,20 | 57,15 | 57,20 | -2,14% | 56,65 | 59,30 | 57,68 | 105.107.754 | 1.822.349 |
|
SDTTR
|
263,75 | 263,25 | 263,75 | 2,03% | 256,25 | 269,50 | 262,82 | 172.618.725 | 656.808 |
|
SEGMN
|
57,90 | 57,80 | 57,90 | 6,43% | 53,90 | 58,35 | 56,41 | 76.090.712 | 1.348.883 |
|
SEGYO
|
3,73 | 3,73 | 3,74 | 0,81% | 3,69 | 3,76 | 3,73 | 6.933.977 | 1.858.955 |
|
SELEC
|
286,75 | 286,75 | 287,00 | 0,97% | 279,00 | 289,50 | 285,45 | 500.253.738 | 1.752.503 |
|
SELVA
|
1,71 | 1,70 | 1,71 | 0,59% | 1,70 | 1,72 | 1,71 | 24.337.360 | 14.217.071 |
|
SERNT
|
7,70 | 7,69 | 7,70 | 0,00% | 7,66 | 7,79 | 7,71 | 17.984.865 | 2.331.421 |
|
SISE
|
40,14 | 40,12 | 40,14 | 0,35% | 39,88 | 40,56 | 40,17 | 1.414.257.808 | 35.208.314 |
|
SKBNK
|
6,15 | 6,14 | 6,15 | 0,00% | 6,12 | 6,19 | 6,15 | 262.100.349 | 42.599.547 |
|
SKTAS
|
3,34 | 3,33 | 3,34 | 3,09% | 3,22 | 3,37 | 3,31 | 64.218.201 | 19.413.411 |
|
SKYMD
|
14,90 | 14,87 | 14,90 | 1,15% | 14,57 | 14,96 | 14,79 | 11.922.262 | 806.387 |
|
SMART
|
24,56 | 24,54 | 24,58 | 1,24% | 24,10 | 24,98 | 24,64 | 17.852.741 | 724.610 |
|
SMRTG
|
9,92 | 9,91 | 9,92 | 0,10% | 9,90 | 10,07 | 9,97 | 85.905.783 | 8.613.879 |
|
SMRVA
|
11,48 | 11,48 | 11,49 | -2,30% | 11,47 | 11,87 | 11,66 | 75.770.165 | 6.500.256 |
|
SNGYO
|
3,19 | 3,19 | 3,20 | 0,31% | 3,19 | 3,24 | 3,21 | 26.369.894 | 8.209.515 |
|
SNICA
|
3,26 | 3,25 | 3,26 | -1,21% | 3,25 | 3,34 | 3,28 | 34.367.630 | 10.471.263 |
|
SOKE
|
14,20 | 14,20 | 14,22 | -0,77% | 14,17 | 14,51 | 14,26 | 13.932.700 | 976.971 |
|
SOKM
|
59,10 | 59,10 | 59,15 | 2,52% | 57,90 | 59,40 | 58,67 | 277.485.297 | 4.729.910 |
|
SRVGY
|
2,56 | 2,55 | 2,56 | 0,00% | 2,55 | 2,63 | 2,59 | 47.943.403 | 18.517.355 |
|
SUNTK
|
39,18 | 39,12 | 39,18 | 2,03% | 38,50 | 42,00 | 40,18 | 94.516.475 | 2.352.452 |
|
SURGY
|
33,50 | 33,48 | 33,50 | -2,95% | 33,48 | 34,68 | 33,97 | 125.939.248 | 3.707.131 |
|
SUWEN
|
6,32 | 6,30 | 6,31 | 0,96% | 6,21 | 6,34 | 6,30 | 8.356.426 | 1.326.397 |
|
SVGYO
|
17,10 | 17,08 | 17,10 | -7,27% | 16,60 | 18,55 | 17,06 | 1.429.179.665 | 83.754.239 |
|
TABGD
|
258,00 | 257,50 | 258,00 | 2,28% | 252,00 | 258,50 | 256,09 | 49.700.485 | 194.071 |
|
TARKM
|
461,25 | 461,00 | 461,50 | -0,22% | 459,50 | 472,75 | 464,27 | 35.196.208 | 75.810 |
|
TATEN
|
9,62 | 9,62 | 9,63 | -1,13% | 9,47 | 9,87 | 9,67 | 440.515.387 | 45.564.571 |
|
TATGD
|
17,40 | 17,40 | 17,42 | -1,47% | 17,25 | 17,76 | 17,51 | 56.538.758 | 3.228.362 |
|
TAVHL
|
280,25 | 280,25 | 280,50 | 1,26% | 275,50 | 282,25 | 279,17 | 454.584.285 | 1.628.368 |
|
TBORG
|
155,40 | 155,50 | 155,70 | -0,89% | 153,00 | 158,40 | 154,74 | 32.015.956 | 206.904 |
|
TCELL
|
104,40 | 104,30 | 104,40 | 1,56% | 102,60 | 105,50 | 104,47 | 2.615.134.168 | 25.032.434 |
|
TCKRC
|
170,20 | 170,20 | 170,40 | 0,35% | 169,20 | 173,50 | 171,34 | 224.708.718 | 1.311.512 |
|
TEHOL
|
51,15 | 51,15 | 51,20 | -0,58% | 50,55 | 52,05 | 51,26 | 3.607.341.981 | 70.379.210 |
|
TEKTU
|
7,42 | 7,40 | 7,42 | 0,27% | 7,37 | 7,52 | 7,43 | 18.947.642 | 2.550.967 |
|
TERA
|
175,20 | 175,10 | 175,20 | -2,67% | 173,90 | 180,80 | 175,69 | 3.974.380.936 | 22.621.573 |
|
TEZOL
|
9,90 | 9,89 | 9,90 | 1,23% | 9,77 | 9,94 | 9,84 | 31.298.351 | 3.179.731 |
|
TGSAS
|
228,60 | 228,30 | 228,60 | 7,27% | 220,00 | 234,40 | 229,95 | 201.125.854 | 874.654 |
|
THYAO
|
301,50 | 301,50 | 301,75 | 0,08% | 301,25 | 304,75 | 302,89 | 9.299.193.256 | 30.698.507 |
|
TKFEN
|
218,80 | 218,70 | 218,80 | -4,33% | 215,80 | 230,30 | 220,96 | 1.326.676.348 | 6.004.127 |
|
TKNSA
|
19,65 | 19,65 | 19,67 | -2,72% | 19,36 | 20,70 | 19,99 | 312.465.960 | 15.632.837 |
|
TLMAN
|
79,80 | 79,75 | 79,85 | 0,31% | 79,55 | 80,30 | 79,95 | 10.038.484 | 125.559 |
|
TMPOL
|
627,50 | 627,50 | - | 9,99% | 609,00 | 627,50 | 624,90 | 203.931.213 | 326.341 |
|
TMSN
|
74,80 | 74,75 | 74,80 | -0,13% | 74,75 | 75,40 | 75,08 | 22.258.781 | 296.456 |
|
TNZTP
|
29,16 | 29,14 | 29,16 | -2,34% | 28,86 | 29,86 | 29,18 | 53.755.298 | 1.842.295 |
|
TOASO
|
281,50 | 281,25 | 281,50 | 3,87% | 270,75 | 285,75 | 279,52 | 1.288.215.735 | 4.608.081 |
|
TRALT
|
54,25 | 54,20 | 54,25 | 5,44% | 52,15 | 54,50 | 53,29 | 5.043.839.937 | 94.656.777 |
|
TRCAS
|
46,44 | 46,44 | 46,50 | 0,78% | 45,52 | 46,52 | 45,88 | 46.074.083 | 1.004.236 |
|
TRENJ
|
107,70 | 107,60 | 107,80 | 4,16% | 103,60 | 109,60 | 106,50 | 342.506.957 | 3.215.943 |
|
TRGYO
|
95,70 | 95,65 | 95,75 | 3,18% | 92,40 | 96,80 | 94,24 | 186.003.934 | 1.973.766 |
|
TRMET
|
143,40 | 143,30 | 143,40 | 8,23% | 134,00 | 143,80 | 138,73 | 1.120.723.135 | 8.078.576 |
|
TSKB
|
11,03 | 11,02 | 11,03 | 0,91% | 10,95 | 11,10 | 11,02 | 79.889.268 | 7.252.836 |
|
TSPOR
|
1,07 | 1,06 | 1,07 | -4,46% | 1,06 | 1,09 | 1,08 | 405.109.144 | 376.147.348 |
|
TTKOM
|
54,65 | 54,65 | 54,70 | 1,49% | 53,75 | 55,20 | 54,47 | 1.646.976.847 | 30.234.425 |
|
TTRAK
|
439,75 | 439,50 | 439,75 | -0,51% | 435,50 | 442,25 | 438,79 | 36.247.831 | 82.609 |
|
TUCLK
|
3,88 | 3,88 | 3,89 | 0,52% | 3,86 | 3,96 | 3,90 | 20.153.851 | 5.172.206 |
|
TUKAS
|
2,02 | 2,01 | 2,02 | 0,00% | 2,01 | 2,04 | 2,02 | 71.390.518 | 35.298.306 |
|
TUPRS
|
400,25 | 400,00 | 400,25 | 1,27% | 391,00 | 403,50 | 398,20 | 7.161.164.511 | 17.984.042 |
|
TUREX
|
6,77 | 6,76 | 6,77 | -2,17% | 6,75 | 6,94 | 6,82 | 92.952.515 | 13.630.114 |
|
TURGG
|
27,12 | 27,12 | 27,16 | -1,24% | 27,08 | 27,50 | 27,25 | 3.682.688 | 135.132 |
|
TURSG
|
6,31 | 6,31 | 6,32 | -0,16% | 6,30 | 6,37 | 6,34 | 179.817.607 | 28.384.204 |
|
UCAYM
|
25,96 | 25,96 | 25,98 | -0,31% | 25,86 | 26,38 | 26,07 | 74.361.409 | 2.852.307 |
|
UFUK
|
1.847,00 | 1.844,00 | 1.846,00 | 1,65% | 1.817,00 | 1.990,00 | 1.844,34 | 393.049.640 | 213.111 |
|
ULKER
|
92,65 | 92,60 | 92,65 | -0,16% | 92,20 | 93,85 | 92,87 | 657.211.808 | 7.076.914 |
|
ULUFA
|
1,71 | 1,71 | 1,72 | 0,59% | 1,68 | 1,72 | 1,70 | 40.796.198 | 23.969.081 |
|
ULUSE
|
278,00 | 278,00 | 278,25 | 0,82% | 272,75 | 290,75 | 283,46 | 64.105.789 | 226.152 |
|
ULUUN
|
8,60 | 8,60 | 8,61 | -2,60% | 8,56 | 8,83 | 8,68 | 44.508.309 | 5.130.829 |
|
UNLU
|
11,02 | 11,01 | 11,03 | 0,82% | 10,86 | 11,05 | 10,92 | 8.511.714 | 779.496 |
|
USAK
|
1,25 | 1,24 | 1,25 | 0,00% | 1,24 | 1,28 | 1,26 | 38.444.704 | 30.523.320 |
|
VAKBN
|
30,56 | 30,56 | 30,58 | 1,73% | 30,08 | 30,74 | 30,49 | 788.911.777 | 25.877.959 |
|
VAKFA
|
10,93 | 10,93 | 10,94 | -0,46% | 10,92 | 11,09 | 10,98 | 36.739.940 | 3.345.120 |
|
VAKFN
|
1,18 | 1,18 | 1,19 | 0,00% | 1,17 | 1,19 | 1,18 | 38.339.029 | 32.483.316 |
|
VAKKO
|
68,30 | 68,20 | 68,45 | -1,59% | 68,10 | 71,80 | 69,32 | 15.538.446 | 224.143 |
|
VBTYZ
|
35,56 | 35,56 | 35,60 | -1,28% | 35,10 | 37,34 | 36,10 | 110.148.351 | 3.051.170 |
|
VERTU
|
36,48 | 36,46 | 36,48 | -0,71% | 36,02 | 36,84 | 36,42 | 9.782.214 | 268.621 |
|
VERUS
|
707,00 | 704,50 | 706,00 | 5,13% | 662,00 | 729,50 | 688,17 | 50.890.432 | 73.950 |
|
VESBE
|
5,29 | 5,29 | 5,30 | -0,19% | 5,28 | 5,34 | 5,30 | 37.611.434 | 7.090.538 |
|
VESTL
|
22,18 | 22,18 | 22,20 | 0,00% | 22,04 | 22,36 | 22,22 | 73.441.242 | 3.304.625 |
|
VKGYO
|
1,90 | 1,89 | 1,90 | 0,00% | 1,89 | 1,92 | 1,90 | 16.110.550 | 8.464.885 |
|
VRGYO
|
1,78 | 1,77 | 1,78 | -0,56% | 1,76 | 1,81 | 1,78 | 35.058.551 | 19.691.924 |
|
VSNMD
|
47,60 | 47,60 | 47,62 | 0,29% | 47,38 | 48,74 | 47,86 | 52.758.308 | 1.102.338 |
|
YAPRK
|
10,99 | 10,99 | 11,00 | -0,18% | 10,98 | 11,09 | 11,03 | 17.350.945 | 1.573.695 |
|
YATAS
|
31,88 | 31,88 | 31,90 | -1,91% | 31,78 | 32,66 | 32,07 | 39.379.490 | 1.227.988 |
|
YAYLA
|
23,20 | 23,18 | 23,20 | 0,09% | 23,02 | 23,52 | 23,27 | 24.094.621 | 1.035.313 |
|
YEOTK
|
35,58 | 35,56 | 35,58 | -1,28% | 35,54 | 36,60 | 35,93 | 396.053.448 | 11.022.712 |
|
YESIL
|
1,22 | 1,22 | 1,23 | 0,83% | 1,20 | 1,25 | 1,22 | 24.399.469 | 19.976.193 |
|
YGGYO
|
226,70 | 226,50 | 226,80 | 1,25% | 223,50 | 228,80 | 226,96 | 21.035.080 | 92.682 |
|
YIGIT
|
21,02 | 20,98 | 21,02 | 0,29% | 20,82 | 21,06 | 20,95 | 36.914.987 | 1.762.272 |
|
YKBNK
|
35,24 | 35,22 | 35,24 | 1,26% | 34,84 | 35,58 | 35,22 | 6.451.157.192 | 183.163.113 |
|
YKSLN
|
2,85 | 2,84 | 2,85 | 0,00% | 2,85 | 2,89 | 2,86 | 17.545.676 | 6.131.697 |
|
YUNSA
|
8,59 | 8,58 | 8,59 | 0,59% | 8,55 | 8,66 | 8,61 | 20.316.876 | 2.359.446 |
|
YYLGD
|
10,31 | 10,31 | 10,32 | -1,34% | 10,28 | 10,47 | 10,36 | 72.594.084 | 7.005.446 |
|
ZERGY
|
8,99 | 8,99 | 9,00 | -1,43% | 8,95 | 9,22 | 9,07 | 51.411.666 | 5.668.325 |
|
ZGYO
|
29,14 | 29,16 | 29,18 | -1,22% | 29,06 | 30,06 | 29,36 | 87.725.546 | 2.987.874 |
|
ZOREN
|
2,29 | 2,28 | 2,29 | 0,88% | 2,27 | 2,31 | 2,29 | 42.811.612 | 18.687.996 |
|
ZRGYO
|
19,73 | 19,71 | 19,73 | -0,65% | 19,55 | 19,83 | 19,69 | 6.456.205 | 327.909 |
Midas’ın Kulakları
Tümünü Gör
Ağu 21, 2026 • 10 dakika once
Hindistan'ın Almanya ile 7,3 milyar dolarlık denizaltı anlaşması onaya yaklaştı
Ağu 21, 2026 • 10 dakika once
Vereinigung Cockpit, Lufthansa iş uyuşmazlığında Ramelow'u arabulucu aday gösterdi
Ağu 21, 2026 • 10 dakika once
Küresel tahvil getirileri 15-20 yılın zirvesinde: Piyasalarda uyarı işaretleri
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.