BIST 500 Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
A1CAP
|
9,06 | 9,06 | 9,09 | -1,74% | 9,06 | 9,36 | 9,18 | 49.856.953 | 5.434.085 |
|
A1YEN
|
2,77 | 2,77 | 2,78 | -2,12% | 2,75 | 2,85 | 2,81 | 37.260.980 | 13.279.784 |
|
AAGYO
|
13,31 | 13,31 | 13,32 | -3,83% | 13,27 | 14,12 | 13,68 | 152.156.387 | 11.121.034 |
|
ADEL
|
29,40 | 29,40 | 29,48 | -1,47% | 29,40 | 29,96 | 29,64 | 37.395.053 | 1.261.769 |
|
ADESE
|
0,88 | 0,87 | 0,88 | 0,00% | 0,86 | 0,90 | 0,88 | 146.373.716 | 166.787.889 |
|
ADGYO
|
50,00 | 49,98 | 50,00 | -0,50% | 49,50 | 50,70 | 50,00 | 30.028.118 | 600.593 |
|
AEFES
|
21,80 | 21,78 | 21,80 | 4,21% | 20,82 | 21,82 | 21,58 | 908.195.661 | 42.092.913 |
|
AFYON
|
12,34 | 12,33 | 12,34 | -0,64% | 12,28 | 12,50 | 12,41 | 11.939.840 | 962.224 |
|
AGESA
|
237,20 | 237,20 | 238,50 | 0,04% | 236,00 | 240,40 | 238,24 | 28.602.284 | 120.055 |
|
AGHOL
|
34,38 | 34,38 | 34,40 | 0,64% | 34,02 | 35,14 | 34,66 | 169.615.467 | 4.893.428 |
|
AGROT
|
2,50 | 2,49 | 2,50 | -1,96% | 2,50 | 2,56 | 2,53 | 48.032.192 | 19.005.646 |
|
AHGAZ
|
34,72 | 34,42 | 34,72 | -0,52% | 34,34 | 35,14 | 34,71 | 67.443.162 | 1.942.985 |
|
AHSGY
|
19,40 | 19,36 | 19,40 | -2,22% | 19,34 | 20,04 | 19,71 | 28.390.557 | 1.440.393 |
|
AKBNK
|
65,80 | 65,80 | 65,90 | -0,98% | 65,80 | 67,30 | 66,40 | 8.239.532.637 | 124.096.174 |
|
AKCNS
|
235,90 | 235,90 | 236,00 | -0,38% | 234,60 | 238,90 | 236,44 | 45.440.742 | 192.191 |
|
AKENR
|
10,27 | 10,26 | 10,27 | -1,06% | 10,27 | 10,69 | 10,44 | 75.598.280 | 7.239.999 |
|
AKFGY
|
2,79 | 2,78 | 2,79 | 0,72% | 2,76 | 2,81 | 2,79 | 39.215.370 | 14.081.813 |
|
AKFIS
|
85,65 | 85,65 | 86,15 | -7,90% | 84,60 | 93,60 | 88,51 | 293.110.011 | 3.311.762 |
|
AKFYE
|
25,02 | 25,00 | 25,02 | -4,21% | 24,76 | 26,18 | 25,45 | 210.684.816 | 8.278.111 |
|
AKGRT
|
6,79 | 6,79 | 6,80 | -2,58% | 6,79 | 7,01 | 6,86 | 76.511.770 | 11.160.732 |
|
AKHAN
|
43,70 | 43,70 | 43,72 | 4,45% | 41,72 | 43,74 | 42,99 | 308.384.064 | 7.173.970 |
|
AKSA
|
12,44 | 12,44 | 12,45 | 0,00% | 12,35 | 12,61 | 12,49 | 206.940.176 | 16.575.144 |
|
AKSEN
|
106,90 | 106,90 | 107,00 | 0,47% | 106,10 | 109,10 | 107,70 | 469.108.981 | 4.355.706 |
|
AKSGY
|
9,32 | 9,31 | 9,32 | 1,41% | 9,19 | 9,40 | 9,23 | 9.606.614 | 1.040.751 |
|
AKSUE
|
47,94 | 47,82 | 47,94 | -0,13% | 46,94 | 51,50 | 48,91 | 168.232.020 | 3.439.907 |
|
ALARK
|
103,50 | 103,40 | 103,50 | 0,29% | 103,00 | 105,20 | 103,81 | 212.410.098 | 2.046.120 |
|
ALBRK
|
7,99 | 7,99 | 8,00 | -1,11% | 7,99 | 8,13 | 8,06 | 67.334.981 | 8.358.687 |
|
ALCAR
|
765,00 | 765,00 | 777,50 | -4,49% | 765,00 | 809,00 | 783,50 | 32.119.395 | 40.995 |
|
ALCTL
|
175,50 | 175,30 | 175,50 | 5,91% | 161,30 | 175,50 | 169,83 | 91.867.687 | 540.936 |
|
ALFAS
|
43,26 | 43,26 | 43,48 | -5,92% | 43,26 | 45,96 | 44,77 | 96.409.981 | 2.153.384 |
|
ALGYO
|
3,48 | 3,48 | 3,49 | -0,29% | 3,45 | 3,51 | 3,48 | 83.584.132 | 24.045.965 |
|
ALKA
|
8,69 | 8,69 | 8,70 | -1,92% | 8,66 | 8,88 | 8,77 | 15.541.448 | 1.773.159 |
|
ALKIM
|
16,09 | 16,09 | 16,12 | -2,25% | 16,06 | 16,67 | 16,25 | 22.952.312 | 1.412.496 |
|
ALKLC
|
398,00 | 397,75 | 398,00 | -0,81% | 398,00 | 404,00 | 401,32 | 309.170.700 | 770.382 |
|
ALTNY
|
15,93 | 15,91 | 15,93 | 0,31% | 15,68 | 16,20 | 15,84 | 259.310.414 | 16.369.099 |
|
ALVES
|
2,37 | 2,37 | 2,38 | -2,07% | 2,37 | 2,43 | 2,40 | 97.178.071 | 40.454.079 |
|
ANELE
|
128,70 | 128,70 | - | 10,00% | 105,30 | 128,70 | 113,22 | 1.958.766.304 | 17.300.199 |
|
ANGEN
|
9,84 | 9,84 | 9,85 | -1,11% | 9,81 | 9,98 | 9,90 | 14.315.157 | 1.445.882 |
|
ANHYT
|
107,10 | 107,00 | 107,10 | 1,04% | 103,80 | 110,10 | 107,46 | 291.051.524 | 2.708.541 |
|
ANSGR
|
27,18 | 26,98 | 27,18 | -0,44% | 26,92 | 27,54 | 27,24 | 82.805.457 | 3.039.754 |
|
ARASE
|
114,00 | 114,00 | 114,70 | -2,73% | 113,60 | 117,50 | 114,71 | 19.490.915 | 169.917 |
|
ARCLK
|
97,50 | 97,50 | 97,60 | -1,81% | 97,30 | 101,80 | 99,96 | 260.431.617 | 2.605.306 |
|
ARDYZ
|
67,10 | 67,00 | 67,10 | -4,48% | 66,25 | 70,55 | 67,80 | 301.381.972 | 4.445.466 |
|
ARENA
|
24,10 | 24,08 | 24,10 | -2,03% | 23,70 | 24,74 | 24,29 | 27.261.520 | 1.122.225 |
|
ARFYE
|
31,06 | 30,96 | 31,06 | 0,00% | 30,80 | 31,98 | 31,26 | 101.892.441 | 3.259.879 |
|
ARMGD
|
203,40 | 203,40 | 204,00 | 0,15% | 202,50 | 208,50 | 205,08 | 269.346.290 | 1.313.388 |
|
ARSAN
|
3,37 | 3,37 | 3,39 | -2,03% | 3,36 | 3,44 | 3,40 | 37.949.336 | 11.163.363 |
|
ARTMS
|
42,50 | 42,50 | 42,72 | 5,51% | 40,12 | 43,38 | 42,13 | 87.467.496 | 2.076.169 |
|
ARZUM
|
1,84 | 1,84 | 1,85 | -4,66% | 1,84 | 1,95 | 1,88 | 33.582.058 | 17.821.137 |
|
ASELS
|
358,00 | 358,00 | 358,25 | -0,69% | 355,50 | 366,25 | 361,17 | 8.337.382.041 | 23.084.210 |
|
ASGYO
|
10,98 | 10,98 | 10,99 | -4,02% | 10,96 | 11,46 | 11,18 | 55.829.896 | 4.992.386 |
|
ASTOR
|
277,50 | 277,50 | 277,75 | -4,31% | 272,00 | 295,75 | 284,28 | 11.689.894.374 | 41.162.803 |
|
ASUZU
|
51,70 | 51,55 | 51,70 | -1,71% | 51,30 | 52,90 | 51,94 | 20.940.821 | 403.202 |
|
ATAKP
|
50,90 | 50,90 | 51,10 | -1,83% | 50,90 | 52,75 | 51,57 | 8.085.360 | 156.796 |
|
ATATP
|
219,20 | 219,20 | 219,30 | -8,70% | 218,00 | 242,60 | 229,22 | 335.748.928 | 1.464.775 |
|
ATATR
|
14,65 | 14,65 | 14,67 | -4,19% | 14,60 | 15,42 | 14,98 | 294.260.032 | 19.637.669 |
|
AVGYO
|
14,74 | 14,74 | 14,80 | -3,91% | 14,62 | 15,54 | 15,03 | 16.885.356 | 1.123.577 |
|
AVHOL
|
39,00 | 38,90 | 39,00 | 3,78% | 37,60 | 39,00 | 38,46 | 101.186.818 | 2.630.768 |
|
AVOD
|
3,82 | 3,81 | 3,82 | -0,78% | 3,80 | 3,91 | 3,83 | 21.557.394 | 5.624.094 |
|
AVPGY
|
51,55 | 51,55 | 52,05 | -1,15% | 51,50 | 52,65 | 52,09 | 20.290.695 | 389.534 |
|
AYCES
|
493,25 | 493,25 | 493,50 | -2,81% | 491,00 | 514,00 | 498,68 | 58.561.510 | 117.433 |
|
AYDEM
|
24,88 | 24,88 | 24,90 | 0,00% | 24,74 | 25,18 | 24,91 | 122.615.744 | 4.922.608 |
|
AYEN
|
32,98 | 32,98 | 33,38 | -2,54% | 32,98 | 34,52 | 33,64 | 26.480.311 | 787.294 |
|
AYGAZ
|
266,50 | 266,00 | 266,50 | -1,30% | 265,50 | 276,00 | 270,34 | 325.325.636 | 1.203.405 |
|
AZTEK
|
4,22 | 4,20 | 4,22 | -1,86% | 4,15 | 4,35 | 4,25 | 17.561.755 | 4.128.431 |
|
BAGFS
|
23,82 | 23,82 | 23,98 | -1,65% | 23,82 | 24,40 | 24,08 | 6.731.045 | 279.482 |
|
BAHKM
|
117,70 | 117,00 | 117,70 | 0,51% | 116,00 | 119,40 | 117,25 | 24.967.530 | 212.951 |
|
BALSU
|
15,01 | 14,99 | 15,01 | -2,66% | 14,90 | 15,59 | 15,22 | 417.536.308 | 27.430.745 |
|
BANVT
|
154,10 | 154,00 | 154,10 | -0,71% | 154,10 | 157,10 | 156,09 | 13.794.558 | 88.375 |
|
BARMA
|
30,94 | - | 30,94 | -9,95% | 30,94 | 30,94 | 30,94 | 5.839.832 | 188.747 |
|
BASGZ
|
45,52 | 44,20 | 45,52 | 0,53% | 43,42 | 45,68 | 44,26 | 21.203.113 | 479.110 |
|
BAYRK
|
4,36 | 4,36 | 4,37 | -2,24% | 4,36 | 4,52 | 4,39 | 16.683.327 | 3.796.852 |
|
BEGYO
|
3,61 | 3,60 | 3,61 | -2,43% | 3,59 | 3,69 | 3,65 | 21.983.405 | 6.026.933 |
|
BERA
|
13,09 | 13,08 | 13,09 | -1,87% | 13,07 | 13,45 | 13,24 | 90.660.519 | 6.849.362 |
|
BESLR
|
12,77 | 12,77 | 12,81 | -4,42% | 12,76 | 13,29 | 12,93 | 63.766.289 | 4.931.955 |
|
BESTE
|
29,98 | 29,98 | 30,00 | -3,23% | 29,78 | 31,50 | 30,42 | 140.012.628 | 4.602.073 |
|
BEYAZ
|
25,02 | 25,02 | 25,06 | -1,42% | 25,00 | 27,10 | 25,97 | 72.341.235 | 2.785.665 |
|
BFREN
|
130,20 | 130,20 | 131,00 | 0,31% | 130,20 | 140,30 | 135,62 | 141.084.802 | 1.040.271 |
|
BIENY
|
20,94 | 20,94 | 20,96 | -2,33% | 20,94 | 21,66 | 21,29 | 49.960.160 | 2.347.013 |
|
BIGCH
|
6,65 | 6,65 | 6,68 | -3,34% | 6,62 | 6,97 | 6,79 | 41.824.173 | 6.159.858 |
|
BIGEN
|
127,40 | - | 127,40 | -9,96% | 127,40 | 148,00 | 135,09 | 2.717.073.607 | 20.113.086 |
|
BIGTK
|
300,25 | 300,25 | - | 9,98% | 273,25 | 300,25 | 292,34 | 299.899.548 | 1.025.863 |
|
BIMAS
|
389,50 | 389,50 | 389,75 | 1,63% | 383,25 | 392,25 | 389,57 | 3.624.649.580 | 9.304.325 |
|
BINBN
|
176,50 | 176,10 | 176,50 | 1,91% | 172,60 | 176,60 | 175,04 | 45.202.011 | 258.233 |
|
BINHO
|
9,81 | 9,80 | 9,81 | -1,70% | 9,75 | 10,38 | 10,09 | 278.788.658 | 27.643.556 |
|
BIOEN
|
17,21 | 17,20 | 17,21 | -2,27% | 17,18 | 17,61 | 17,42 | 74.885.101 | 4.300.107 |
|
BJKAS
|
1,85 | 1,85 | 1,86 | -4,15% | 1,83 | 1,97 | 1,89 | 407.346.986 | 215.784.390 |
|
BLCYT
|
20,38 | 20,38 | 20,50 | -0,97% | 20,38 | 20,82 | 20,59 | 15.073.532 | 732.231 |
|
BLUME
|
32,10 | 31,90 | 32,10 | -0,80% | 31,62 | 32,64 | 32,13 | 39.866.680 | 1.240.871 |
|
BMSCH
|
12,93 | 12,93 | 12,96 | -3,29% | 12,89 | 13,40 | 13,06 | 14.616.481 | 1.118.855 |
|
BMSTL
|
43,94 | 43,94 | 44,10 | 0,55% | 43,50 | 45,84 | 43,99 | 71.069.240 | 1.615.689 |
|
BNTAS
|
5,98 | 5,97 | 5,98 | -0,99% | 5,96 | 6,07 | 6,01 | 10.481.660 | 1.743.713 |
|
BOBET
|
18,21 | 18,21 | 18,23 | -1,62% | 18,20 | 18,55 | 18,31 | 40.104.937 | 2.189.974 |
|
BORLS
|
5,78 | 5,78 | 5,81 | 4,14% | 5,53 | 6,03 | 5,81 | 32.426.114 | 5.580.910 |
|
BORSK
|
6,10 | 6,10 | 6,11 | 0,49% | 6,00 | 6,22 | 6,12 | 44.770.485 | 7.320.988 |
|
BOSSA
|
6,71 | 6,71 | 6,72 | -2,04% | 6,61 | 6,90 | 6,72 | 26.930.360 | 4.005.347 |
|
BRISA
|
80,45 | 80,40 | 80,45 | -2,48% | 80,40 | 83,10 | 81,35 | 9.055.840 | 111.316 |
|
BRKVY
|
77,50 | 77,50 | 77,90 | -2,15% | 77,50 | 79,90 | 78,38 | 19.509.936 | 248.903 |
|
BRLSM
|
16,29 | 16,28 | 16,29 | -0,06% | 16,15 | 17,24 | 16,68 | 136.425.144 | 8.179.397 |
|
BRSAN
|
566,00 | 565,00 | 566,00 | 0,80% | 558,00 | 578,00 | 567,37 | 952.064.926 | 1.678.042 |
|
BRYAT
|
1.761,00 | 1.761,00 | 1.764,00 | -1,51% | 1.760,00 | 1.797,00 | 1.780,02 | 75.497.850 | 42.414 |
|
BSOKE
|
34,04 | 34,00 | 34,04 | 0,12% | 33,60 | 34,30 | 34,00 | 56.076.976 | 1.649.423 |
|
BTCIM
|
5,26 | 5,25 | 5,26 | 0,77% | 5,12 | 5,35 | 5,22 | 674.819.421 | 129.212.152 |
|
BUCIM
|
5,11 | 5,11 | 5,12 | -0,97% | 5,09 | 5,18 | 5,13 | 10.936.118 | 2.130.758 |
|
BULGS
|
39,30 | 39,30 | 39,34 | -2,19% | 39,30 | 40,74 | 40,09 | 139.047.546 | 3.468.523 |
|
BURCE
|
37,06 | 37,04 | 37,06 | -9,83% | 37,06 | 41,08 | 38,60 | 165.246.775 | 4.281.057 |
|
BVSAN
|
110,00 | 110,00 | 110,30 | -3,85% | 109,00 | 115,80 | 111,67 | 88.889.303 | 795.986 |
|
CANTE
|
1,23 | 1,23 | 1,24 | -1,60% | 1,23 | 1,26 | 1,25 | 293.479.887 | 235.660.359 |
|
CATES
|
46,08 | 46,08 | 46,10 | 1,10% | 45,62 | 48,78 | 47,27 | 240.505.360 | 5.087.507 |
|
CCOLA
|
91,90 | 91,90 | 91,95 | 3,14% | 88,35 | 92,90 | 91,45 | 520.724.411 | 5.694.341 |
|
CELHA
|
25,02 | 25,02 | 25,10 | 7,94% | 22,24 | 25,48 | 24,83 | 88.315.528 | 3.556.438 |
|
CEMAS
|
4,07 | 4,07 | 4,08 | -1,93% | 4,03 | 4,17 | 4,10 | 31.291.766 | 7.638.004 |
|
CEMTS
|
8,89 | 8,89 | 8,98 | -1,66% | 8,88 | 9,10 | 9,03 | 10.156.211 | 1.125.374 |
|
CEMZY
|
13,19 | 13,18 | 13,19 | -6,45% | 13,06 | 15,51 | 13,96 | 543.716.926 | 38.958.042 |
|
CGCAM
|
39,90 | 39,90 | 39,92 | -2,92% | 39,78 | 41,70 | 40,71 | 134.274.446 | 3.297.965 |
|
CIMSA
|
47,34 | 47,32 | 47,34 | -0,71% | 46,60 | 47,76 | 47,20 | 370.181.803 | 7.843.212 |
|
CLEBI
|
1.470,00 | 1.469,00 | 1.470,00 | -1,28% | 1.464,00 | 1.491,00 | 1.475,42 | 34.538.167 | 23.409 |
|
CMBTN
|
1.602,00 | 1.602,00 | 1.604,00 | -4,42% | 1.593,00 | 1.688,00 | 1.612,92 | 60.431.394 | 37.467 |
|
CONSE
|
2,52 | 2,52 | 2,53 | -0,40% | 2,49 | 2,66 | 2,56 | 59.142.669 | 23.095.993 |
|
CRFSA
|
156,40 | 156,40 | 156,50 | -0,26% | 155,90 | 158,90 | 157,62 | 50.195.544 | 318.453 |
|
CVKMD
|
36,50 | 36,50 | 36,54 | -1,88% | 36,10 | 38,50 | 37,25 | 464.279.074 | 12.465.006 |
|
CWENE
|
38,00 | 37,90 | 38,00 | 1,99% | 35,68 | 38,00 | 37,05 | 762.304.618 | 20.573.913 |
|
DAGI
|
9,20 | 9,20 | 9,23 | -2,54% | 8,99 | 9,46 | 9,23 | 118.364.772 | 12.820.154 |
|
DAPGM
|
9,29 | 9,28 | 9,29 | -3,63% | 9,22 | 10,29 | 9,80 | 4.027.656.811 | 410.891.221 |
|
DARDL
|
1,73 | 1,73 | 1,74 | -3,89% | 1,72 | 1,81 | 1,76 | 43.634.752 | 24.738.080 |
|
DCTTR
|
11,50 | 11,47 | 11,50 | -0,61% | 11,38 | 11,80 | 11,57 | 87.405.023 | 7.553.995 |
|
DENGE
|
2,38 | 2,38 | 2,39 | 1,28% | 2,35 | 2,48 | 2,40 | 56.057.860 | 23.322.334 |
|
DERHL
|
10,77 | 10,75 | 10,77 | -0,28% | 10,60 | 10,87 | 10,73 | 42.842.754 | 3.994.123 |
|
DESA
|
9,43 | 9,42 | 9,43 | 2,06% | 9,20 | 9,51 | 9,35 | 40.295.515 | 4.308.058 |
|
DEVA
|
71,50 | 71,50 | 71,55 | -1,99% | 69,05 | 73,40 | 72,23 | 30.138.075 | 417.252 |
|
DGATE
|
103,70 | 103,70 | 104,90 | -8,47% | 103,70 | 113,80 | 107,71 | 47.638.830 | 442.270 |
|
DGNMO
|
7,70 | 7,70 | 7,72 | 6,65% | 7,22 | 7,94 | 7,75 | 87.919.720 | 11.345.323 |
|
DITAS
|
24,00 | 24,00 | 24,02 | -0,41% | 23,32 | 25,88 | 24,65 | 110.646.727 | 4.489.177 |
|
DMRGD
|
11,82 | 11,82 | 11,83 | -1,58% | 11,52 | 12,13 | 11,83 | 531.128.655 | 44.902.810 |
|
DMSAS
|
9,18 | 9,18 | 9,19 | 0,22% | 9,06 | 9,26 | 9,14 | 27.126.365 | 2.969.058 |
|
DNISI
|
19,42 | 19,42 | 19,46 | -1,92% | 19,42 | 19,90 | 19,65 | 10.541.333 | 536.553 |
|
DOAS
|
183,50 | 183,50 | 183,60 | -1,71% | 183,00 | 186,00 | 184,75 | 129.574.970 | 701.363 |
|
DOCO
|
10.787,50 | 10.787,50 | 10.817,50 | 0,68% | 10.750,00 | 10.905,00 | 10.824,67 | 27.970.938 | 2.584 |
|
DOFER
|
28,54 | 28,54 | 28,60 | -2,06% | 28,50 | 29,40 | 28,92 | 11.399.799 | 394.213 |
|
DOFRB
|
139,30 | 139,20 | 139,30 | -3,86% | 139,30 | 148,30 | 141,76 | 720.894.044 | 5.085.269 |
|
DOHOL
|
21,20 | 21,16 | 21,20 | 0,76% | 20,96 | 21,36 | 21,18 | 102.285.162 | 4.829.987 |
|
DSTKF
|
1.793,00 | 1.793,00 | 1.793,00 | -9,99% | 1.793,00 | 2.007,00 | 1.883,45 | 2.563.138.532 | 1.360.878 |
|
DUNYH
|
138,50 | 138,20 | 138,50 | -1,91% | 136,00 | 141,20 | 138,36 | 78.954.033 | 570.657 |
|
DURDO
|
5,03 | 5,03 | 5,04 | 0,40% | 5,01 | 5,08 | 5,03 | 9.750.882 | 1.938.860 |
|
DURKN
|
19,29 | 19,12 | 19,29 | -0,26% | 18,43 | 19,37 | 18,77 | 74.350.538 | 3.960.458 |
|
DYOBY
|
13,22 | 13,20 | 13,22 | -1,05% | 13,15 | 13,36 | 13,25 | 9.947.143 | 751.007 |
|
DZGYO
|
6,99 | 6,98 | 6,99 | -4,12% | 6,95 | 7,32 | 7,11 | 26.819.261 | 3.773.268 |
|
EBEBK
|
84,50 | 84,50 | 84,70 | -0,18% | 83,80 | 85,30 | 84,75 | 20.065.927 | 236.780 |
|
ECILC
|
68,75 | 68,75 | 68,80 | -1,79% | 68,65 | 71,00 | 69,55 | 187.336.800 | 2.693.593 |
|
ECOGR
|
36,74 | 36,74 | 36,80 | -7,69% | 35,96 | 38,02 | 36,70 | 1.370.429.739 | 37.337.527 |
|
ECZYT
|
308,00 | 307,75 | 308,00 | -2,99% | 308,00 | 320,50 | 314,39 | 82.096.311 | 261.131 |
|
EDATA
|
17,64 | 17,62 | 17,64 | -2,43% | 17,53 | 18,15 | 17,77 | 24.468.135 | 1.377.044 |
|
EDIP
|
34,38 | 34,38 | 34,62 | -3,81% | 34,38 | 35,92 | 35,14 | 22.489.958 | 639.936 |
|
EFOR
|
20,62 | 20,60 | 20,62 | 7,40% | 19,17 | 20,90 | 20,11 | 2.605.778.488 | 129.581.557 |
|
EGEEN
|
5.375,00 | 5.375,00 | 5.380,00 | -1,42% | 5.367,50 | 5.450,00 | 5.400,37 | 44.607.015 | 8.260 |
|
EGEGY
|
32,50 | 32,50 | 32,58 | -0,55% | 31,98 | 32,94 | 32,51 | 40.463.278 | 1.244.741 |
|
EGEPO
|
18,70 | 18,70 | 18,75 | 3,20% | 17,78 | 18,93 | 18,32 | 76.480.769 | 4.175.001 |
|
EGGUB
|
95,10 | 95,10 | 95,30 | -1,25% | 94,85 | 96,65 | 95,64 | 23.844.319 | 249.309 |
|
EGPRO
|
34,02 | 34,02 | 34,10 | -2,24% | 33,96 | 35,22 | 34,61 | 26.351.414 | 761.376 |
|
EKDMR
|
50,95 | 50,90 | 50,95 | -0,10% | 50,55 | 53,70 | 51,69 | 2.103.454.013 | 40.693.272 |
|
EKGYO
|
18,20 | 18,19 | 18,20 | -3,75% | 18,15 | 19,04 | 18,54 | 2.947.746.117 | 158.982.857 |
|
EKOS
|
5,66 | 5,65 | 5,69 | -2,92% | 5,66 | 5,88 | 5,76 | 45.608.565 | 7.912.460 |
|
EKSUN
|
6,30 | 6,29 | 6,30 | 0,32% | 6,11 | 6,36 | 6,20 | 53.477.313 | 8.622.256 |
|
ELITE
|
29,90 | 29,88 | 29,90 | -1,19% | 29,86 | 30,40 | 30,06 | 22.118.932 | 735.721 |
|
EMKEL
|
18,90 | 18,89 | 18,90 | -2,33% | 18,69 | 19,87 | 19,26 | 72.223.967 | 3.750.334 |
|
EMPAE
|
52,00 | 52,00 | 52,05 | -7,39% | 50,90 | 56,60 | 52,57 | 528.756.731 | 10.058.191 |
|
ENDAE
|
15,96 | 15,96 | 16,00 | -2,86% | 15,91 | 16,57 | 16,22 | 49.046.672 | 3.023.240 |
|
ENERY
|
9,38 | 9,37 | 9,38 | -1,47% | 9,35 | 9,53 | 9,43 | 261.517.423 | 27.743.255 |
|
ENJSA
|
108,60 | 108,60 | 108,70 | 2,94% | 105,40 | 109,10 | 107,73 | 340.966.017 | 3.165.160 |
|
ENKAI
|
88,75 | 88,75 | 88,90 | 0,11% | 87,85 | 90,00 | 88,93 | 803.881.389 | 9.039.053 |
|
ENSRI
|
5,69 | 5,69 | 5,70 | -3,72% | 5,67 | 5,95 | 5,76 | 90.744.030 | 15.754.225 |
|
ENTRA
|
4,75 | 4,75 | - | 9,95% | 4,27 | 4,75 | 4,65 | 365.190.892 | 78.514.960 |
|
EPLAS
|
5,36 | 5,36 | 5,38 | -0,92% | 5,36 | 5,55 | 5,44 | 8.417.741 | 1.548.011 |
|
ERCB
|
52,35 | 52,35 | 52,45 | -3,06% | 51,95 | 55,00 | 52,90 | 50.803.161 | 960.344 |
|
EREGL
|
43,86 | 43,86 | 43,88 | 1,39% | 42,96 | 44,08 | 43,59 | 4.185.669.823 | 96.030.225 |
|
ESCAR
|
46,86 | 46,86 | 47,00 | 0,17% | 46,28 | 47,92 | 47,24 | 82.918.709 | 1.755.457 |
|
ESCOM
|
5,42 | 5,41 | 5,42 | -3,21% | 5,38 | 5,65 | 5,46 | 104.565.416 | 19.169.561 |
|
ESEN
|
3,50 | 3,50 | 3,51 | -4,89% | 3,50 | 3,72 | 3,57 | 179.768.504 | 50.427.422 |
|
ETILR
|
5,90 | 5,90 | 5,93 | -3,12% | 5,90 | 6,28 | 6,11 | 31.988.053 | 5.237.150 |
|
EUPWR
|
88,40 | - | 88,40 | -9,98% | 88,40 | 99,90 | 94,77 | 2.441.535.805 | 25.762.722 |
|
EUREN
|
3,92 | 3,92 | 3,93 | -2,24% | 3,90 | 4,03 | 3,96 | 99.786.209 | 25.220.110 |
|
EYGYO
|
2,23 | 2,23 | 2,25 | -4,70% | 2,23 | 2,36 | 2,29 | 16.243.731 | 7.093.835 |
|
FADE
|
15,50 | 15,40 | 15,50 | -0,64% | 15,29 | 15,70 | 15,52 | 15.337.985 | 988.032 |
|
FENER
|
3,14 | 3,14 | 3,15 | 3,29% | 3,06 | 3,15 | 3,12 | 439.700.784 | 141.162.215 |
|
FMIZP
|
284,50 | 284,50 | 285,75 | -0,26% | 283,75 | 300,50 | 290,65 | 41.968.447 | 144.393 |
|
FONET
|
5,21 | 5,21 | 5,27 | -4,05% | 5,21 | 5,48 | 5,37 | 80.273.556 | 14.940.016 |
|
FORMT
|
1,88 | 1,88 | 1,89 | -1,05% | 1,87 | 1,91 | 1,89 | 33.747.290 | 17.866.694 |
|
FORTE
|
104,70 | 104,70 | 105,00 | -1,69% | 104,50 | 107,80 | 106,15 | 86.603.749 | 815.893 |
|
FRIGO
|
2,24 | 2,23 | 2,24 | 0,45% | 2,13 | 2,26 | 2,20 | 113.629.159 | 51.750.727 |
|
FRMPL
|
31,90 | 31,90 | 31,94 | -3,63% | 31,84 | 33,58 | 32,31 | 56.922.578 | 1.761.786 |
|
FROTO
|
77,55 | 77,50 | 77,55 | -0,89% | 77,20 | 78,50 | 77,76 | 1.771.691.154 | 22.782.980 |
|
FZLGY
|
11,73 | 11,72 | 11,73 | -0,59% | 11,55 | 12,42 | 12,10 | 343.542.831 | 28.401.015 |
|
GARAN
|
127,40 | 127,40 | 127,50 | 0,24% | 126,50 | 129,40 | 127,80 | 3.433.110.983 | 26.863.675 |
|
GARFA
|
27,08 | 27,08 | 27,18 | -1,53% | 27,08 | 27,72 | 27,38 | 15.246.487 | 556.912 |
|
GEDIK
|
6,35 | 6,35 | 6,41 | -1,40% | 6,13 | 6,53 | 6,37 | 38.876.315 | 6.106.277 |
|
GEDZA
|
28,28 | 28,28 | 28,30 | -0,91% | 28,12 | 28,54 | 28,29 | 12.044.023 | 425.703 |
|
GENIL
|
9,36 | 9,35 | 9,36 | -0,43% | 9,27 | 9,50 | 9,39 | 272.657.975 | 29.027.919 |
|
GENKM
|
11,53 | 11,49 | 11,53 | -2,62% | 11,42 | 11,84 | 11,62 | 107.760.511 | 9.272.328 |
|
GENTS
|
5,59 | 5,59 | 5,60 | -8,06% | 5,51 | 6,10 | 5,69 | 125.295.685 | 22.015.443 |
|
GEREL
|
40,06 | 40,04 | 40,06 | 6,26% | 36,14 | 41,46 | 39,77 | 1.143.619.461 | 28.754.418 |
|
GESAN
|
73,90 | 73,85 | 73,90 | -8,71% | 73,25 | 81,20 | 77,50 | 1.025.193.413 | 13.228.648 |
|
GIPTA
|
60,00 | 60,00 | 60,20 | -1,40% | 59,65 | 62,70 | 60,71 | 109.282.512 | 1.800.193 |
|
GLCVY
|
52,15 | 52,10 | 52,15 | -2,61% | 51,90 | 53,85 | 52,38 | 33.722.846 | 643.850 |
|
GLRMK
|
155,40 | 155,40 | 155,50 | -2,45% | 154,80 | 160,30 | 157,36 | 538.935.260 | 3.424.810 |
|
GLRYH
|
3,12 | 3,12 | 3,13 | 3,65% | 3,00 | 3,16 | 3,10 | 65.595.522 | 21.182.966 |
|
GLYHO
|
16,14 | 16,14 | 16,20 | -2,48% | 16,14 | 16,66 | 16,30 | 39.938.683 | 2.449.664 |
|
GMTAS
|
46,36 | 46,36 | 46,42 | 0,39% | 45,64 | 47,46 | 46,33 | 59.357.558 | 1.281.089 |
|
GOKNR
|
23,10 | 23,10 | 23,12 | -0,86% | 23,02 | 24,00 | 23,37 | 90.170.787 | 3.858.750 |
|
GOLTS
|
298,50 | 298,50 | 299,00 | -1,89% | 297,75 | 304,75 | 300,58 | 23.208.484 | 77.212 |
|
GOODY
|
2,54 | 2,54 | 2,55 | -1,55% | 2,51 | 2,60 | 2,55 | 28.950.090 | 11.361.656 |
|
GOZDE
|
23,20 | 23,20 | 23,22 | 0,96% | 22,60 | 23,22 | 23,02 | 40.622.403 | 1.764.956 |
|
GRSEL
|
353,50 | 353,50 | 354,00 | 2,76% | 341,00 | 360,00 | 350,11 | 221.234.110 | 631.891 |
|
GRTHO
|
247,80 | 247,70 | 247,80 | 4,73% | 236,60 | 253,50 | 248,09 | 635.731.270 | 2.562.462 |
|
GSDHO
|
5,06 | 5,06 | 5,07 | -2,69% | 5,06 | 5,25 | 5,16 | 28.303.706 | 5.483.702 |
|
GSRAY
|
1,00 | 0,99 | 1,00 | 0,00% | 0,99 | 1,01 | 1,00 | 208.792.463 | 208.898.721 |
|
GUBRF
|
415,00 | 415,00 | 416,00 | -2,12% | 413,25 | 425,75 | 418,43 | 650.721.754 | 1.555.145 |
|
GUNDG
|
2.367,00 | - | 2.367,00 | -10,00% | 2.367,00 | 2.672,50 | 2.512,99 | 722.696.269 | 287.584 |
|
GWIND
|
25,58 | 25,58 | 25,60 | -0,62% | 25,26 | 25,98 | 25,60 | 154.124.990 | 6.021.654 |
|
GZNMI
|
61,70 | 61,70 | 62,00 | -0,96% | 61,50 | 64,10 | 63,05 | 102.701.772 | 1.628.959 |
|
HALKB
|
36,60 | 36,60 | 36,62 | 2,29% | 35,64 | 37,18 | 36,46 | 1.643.605.914 | 45.077.153 |
|
HATEK
|
17,00 | 16,98 | 17,00 | 5,92% | 15,72 | 17,10 | 16,63 | 135.155.067 | 8.127.056 |
|
HATSN
|
60,20 | 60,20 | 60,30 | 3,79% | 56,80 | 62,40 | 60,10 | 323.425.256 | 5.381.907 |
|
HDFGS
|
2,58 | 2,58 | 2,59 | -3,01% | 2,57 | 2,68 | 2,61 | 70.128.108 | 26.879.718 |
|
HEDEF
|
240,00 | 239,90 | 240,00 | 0,00% | 236,50 | 250,00 | 240,89 | 271.768.405 | 1.128.176 |
|
HEKTS
|
2,90 | 2,89 | 2,90 | -1,02% | 2,89 | 2,95 | 2,92 | 754.866.859 | 258.944.098 |
|
HKTM
|
11,04 | 11,04 | 11,08 | 1,28% | 10,72 | 11,20 | 11,01 | 53.175.200 | 4.831.881 |
|
HLGYO
|
4,73 | 4,73 | 4,75 | -1,05% | 4,73 | 4,80 | 4,76 | 54.760.397 | 11.495.393 |
|
HOROZ
|
57,25 | 57,25 | 57,35 | -3,05% | 57,10 | 59,20 | 58,02 | 55.968.999 | 964.622 |
|
HRKET
|
97,95 | 97,95 | 98,05 | 1,93% | 95,00 | 99,50 | 97,88 | 191.465.215 | 1.956.133 |
|
HTTBT
|
37,30 | 37,24 | 37,30 | 1,19% | 36,70 | 37,36 | 37,00 | 11.611.769 | 313.798 |
|
HUNER
|
3,54 | 3,53 | 3,54 | -1,67% | 3,52 | 3,66 | 3,59 | 62.077.931 | 17.306.040 |
|
HURGZ
|
7,20 | 7,19 | 7,20 | 2,86% | 6,90 | 7,40 | 7,24 | 81.637.090 | 11.278.643 |
|
ICBCT
|
22,70 | 22,70 | 22,72 | -3,32% | 22,44 | 23,64 | 22,96 | 72.413.799 | 3.153.886 |
|
ICUGS
|
6,00 | 6,00 | 6,02 | 1,69% | 5,78 | 6,30 | 6,05 | 133.217.556 | 22.010.172 |
|
IEYHO
|
165,90 | 165,70 | 165,90 | 1,53% | 163,80 | 166,50 | 165,90 | 651.523.004 | 3.927.168 |
|
IHAAS
|
53,05 | 53,05 | 53,25 | 0,76% | 51,70 | 57,80 | 54,37 | 122.472.793 | 2.252.771 |
|
IHGZT
|
1,22 | 1,22 | 1,23 | -2,40% | 1,21 | 1,27 | 1,24 | 28.639.551 | 23.043.170 |
|
IHLAS
|
1,04 | 1,03 | 1,04 | -2,80% | 1,03 | 1,07 | 1,05 | 56.506.542 | 53.914.320 |
|
IHLGM
|
1,63 | 1,62 | 1,63 | -0,61% | 1,62 | 1,70 | 1,65 | 29.546.039 | 17.921.513 |
|
IMASM
|
2,70 | 2,70 | 2,72 | -2,17% | 2,70 | 2,78 | 2,73 | 26.928.100 | 9.856.760 |
|
INDES
|
10,53 | 10,52 | 10,53 | -5,22% | 10,53 | 11,17 | 10,81 | 97.328.438 | 9.005.599 |
|
INFO
|
6,05 | 6,05 | 6,06 | -3,20% | 5,98 | 6,29 | 6,12 | 67.494.828 | 11.033.630 |
|
INGRM
|
380,00 | 379,75 | 380,00 | -2,69% | 377,00 | 390,50 | 382,78 | 9.126.580 | 23.843 |
|
INTEM
|
243,20 | 243,20 | 245,00 | -3,59% | 243,20 | 256,00 | 248,54 | 8.099.492 | 32.588 |
|
INVEO
|
7,37 | 7,36 | 7,37 | -0,67% | 7,30 | 7,47 | 7,37 | 26.656.978 | 3.614.831 |
|
INVES
|
679,50 | 679,50 | 683,00 | 0,74% | 670,00 | 688,00 | 681,35 | 14.255.243 | 20.922 |
|
ISCTR
|
12,82 | 12,82 | 12,83 | -0,54% | 12,75 | 12,95 | 12,86 | 5.823.327.279 | 452.991.938 |
|
ISDMR
|
53,30 | 53,30 | 53,50 | -0,74% | 53,05 | 54,30 | 53,60 | 53.982.766 | 1.007.150 |
|
ISFIN
|
19,19 | 19,19 | 19,22 | -0,31% | 19,04 | 19,39 | 19,22 | 38.856.380 | 2.022.016 |
|
ISGSY
|
16,94 | 16,93 | 16,94 | -1,57% | 16,89 | 17,30 | 17,12 | 51.523.928 | 3.010.345 |
|
ISGYO
|
25,10 | 24,88 | 25,10 | 2,45% | 24,10 | 25,10 | 24,50 | 53.207.441 | 2.171.434 |
|
ISKPL
|
8,50 | - | 8,50 | -9,96% | 8,50 | 9,50 | 8,72 | 575.184.407 | 65.949.968 |
|
ISMEN
|
35,72 | 35,72 | 35,74 | -0,83% | 35,48 | 36,34 | 35,85 | 152.133.920 | 4.243.159 |
|
IZENR
|
9,24 | 9,23 | 9,24 | -5,81% | 9,14 | 9,81 | 9,53 | 262.915.487 | 27.582.170 |
|
IZFAS
|
71,65 | 71,65 | - | 9,98% | 65,15 | 71,65 | 70,70 | 1.601.017.460 | 22.854.239 |
|
IZMDC
|
12,60 | 12,58 | 12,60 | 3,36% | 12,00 | 12,76 | 12,37 | 232.771.357 | 18.822.304 |
|
JANTS
|
16,67 | 16,67 | - | 9,96% | 15,31 | 16,67 | 16,61 | 116.347.770 | 7.005.781 |
|
KAPLM
|
420,50 | 420,00 | 420,50 | -1,75% | 419,00 | 438,00 | 425,28 | 52.929.605 | 124.458 |
|
KAREL
|
9,91 | 9,91 | 9,92 | -1,00% | 9,79 | 10,04 | 9,92 | 186.868.931 | 18.833.828 |
|
KARSN
|
10,21 | 10,20 | 10,21 | -1,16% | 10,16 | 10,39 | 10,26 | 54.298.005 | 5.291.467 |
|
KARTN
|
220,00 | 220,00 | 220,10 | -5,90% | 215,90 | 238,30 | 225,91 | 386.610.691 | 1.711.316 |
|
KATMR
|
2,31 | 2,31 | 2,32 | -2,12% | 2,30 | 2,37 | 2,33 | 110.315.745 | 47.333.943 |
|
KAYSE
|
3,96 | 3,96 | 3,97 | -1,00% | 3,96 | 4,03 | 3,99 | 13.525.439 | 3.391.733 |
|
KBORU
|
25,64 | 25,62 | 25,64 | -1,08% | 25,58 | 26,16 | 25,85 | 132.692.714 | 5.133.969 |
|
KCAER
|
15,51 | 15,50 | 15,51 | -1,84% | 15,08 | 16,10 | 15,45 | 465.217.034 | 30.106.226 |
|
KCHOL
|
195,00 | 195,00 | 195,30 | -0,86% | 194,60 | 199,70 | 197,03 | 3.062.363.766 | 15.542.843 |
|
KFEIN
|
8,57 | 8,57 | 8,58 | -1,83% | 8,50 | 8,76 | 8,61 | 30.697.600 | 3.563.592 |
|
KGYO
|
10,00 | 9,99 | 10,00 | -1,77% | 9,89 | 10,24 | 10,04 | 80.373.443 | 8.004.306 |
|
KIMMR
|
14,39 | 14,34 | 14,39 | 0,63% | 14,21 | 14,57 | 14,38 | 9.769.726 | 679.568 |
|
KLGYO
|
4,47 | 4,47 | 4,48 | -3,87% | 4,46 | 4,67 | 4,55 | 31.785.499 | 6.986.370 |
|
KLKIM
|
25,38 | 25,38 | 25,40 | -3,06% | 25,26 | 26,44 | 25,66 | 49.888.623 | 1.943.955 |
|
KLMSN
|
28,66 | 28,66 | 28,76 | -1,17% | 28,66 | 29,34 | 28,91 | 16.481.306 | 570.111 |
|
KLRHO
|
77,30 | 77,30 | 77,35 | -4,15% | 77,20 | 80,85 | 78,77 | 134.405.365 | 1.706.229 |
|
KLSER
|
24,82 | 24,82 | 24,86 | -1,43% | 24,82 | 25,24 | 25,04 | 19.660.603 | 785.182 |
|
KLSYN
|
13,00 | 13,00 | 13,09 | -2,26% | 13,00 | 13,48 | 13,26 | 39.253.922 | 2.960.515 |
|
KLYPV
|
58,45 | 58,40 | 58,45 | -1,43% | 58,45 | 60,05 | 59,24 | 77.199.468 | 1.303.282 |
|
KMPUR
|
20,36 | 20,36 | 20,40 | 0,69% | 20,08 | 20,98 | 20,46 | 51.190.332 | 2.502.386 |
|
KNFRT
|
11,23 | 11,23 | 11,25 | -1,66% | 11,23 | 11,53 | 11,39 | 14.652.922 | 1.286.894 |
|
KOCMT
|
5,90 | 5,90 | - | 9,87% | 5,45 | 5,90 | 5,71 | 1.040.435.019 | 182.130.230 |
|
KONKA
|
12,96 | 12,95 | 12,96 | -0,84% | 12,84 | 13,10 | 12,92 | 14.691.706 | 1.137.352 |
|
KONYA
|
3.735,00 | 3.727,50 | 3.735,00 | -0,80% | 3.692,50 | 3.810,00 | 3.748,11 | 26.281.768 | 7.012 |
|
KOPOL
|
5,74 | 5,74 | 5,75 | -4,49% | 5,70 | 6,10 | 5,86 | 87.954.007 | 15.008.834 |
|
KORDS
|
67,00 | 67,00 | 67,10 | -6,29% | 66,30 | 71,80 | 68,83 | 375.197.359 | 5.451.228 |
|
KOTON
|
12,96 | 12,96 | 12,97 | -1,67% | 12,95 | 13,25 | 13,07 | 40.343.327 | 3.087.188 |
|
KRDMD
|
42,40 | 42,38 | 42,40 | 0,14% | 41,96 | 43,08 | 42,44 | 2.348.423.515 | 55.334.627 |
|
KRGYO
|
2,49 | 2,49 | 2,50 | 0,40% | 2,48 | 2,51 | 2,49 | 9.159.118 | 3.675.342 |
|
KRONT
|
22,02 | 22,02 | 22,30 | -7,48% | 22,02 | 23,98 | 22,85 | 27.665.475 | 1.210.727 |
|
KRPLS
|
9,14 | 9,13 | 9,14 | -0,98% | 9,13 | 9,33 | 9,23 | 17.516.599 | 1.898.747 |
|
KRSTL
|
10,77 | 10,77 | 10,78 | 2,96% | 10,41 | 10,95 | 10,71 | 78.702.314 | 7.347.008 |
|
KRVGD
|
2,58 | 2,56 | 2,58 | -1,15% | 2,51 | 2,59 | 2,54 | 23.890.896 | 9.390.119 |
|
KTLEV
|
157,30 | 157,20 | 157,30 | 0,90% | 155,20 | 165,10 | 160,81 | 5.948.253.569 | 36.988.588 |
|
KTSKR
|
95,00 | 95,00 | 95,70 | -1,50% | 94,80 | 98,00 | 96,43 | 45.019.609 | 466.889 |
|
KUTPO
|
82,80 | 82,70 | 82,80 | -0,78% | 80,00 | 84,20 | 82,78 | 18.007.672 | 217.548 |
|
KUYAS
|
68,15 | 68,15 | 68,35 | -0,44% | 68,15 | 71,20 | 69,50 | 364.976.608 | 5.251.530 |
|
KZBGY
|
2,13 | 2,13 | 2,14 | -0,47% | 2,11 | 2,17 | 2,14 | 88.442.602 | 41.358.780 |
|
KZGYO
|
21,16 | 21,16 | 21,18 | 0,28% | 20,82 | 21,48 | 21,05 | 30.255.694 | 1.437.131 |
|
LIDER
|
94,10 | 94,10 | 94,35 | -3,29% | 93,50 | 97,40 | 94,66 | 678.593.083 | 7.169.021 |
|
LIDFA
|
2,85 | 2,85 | 2,86 | -1,38% | 2,82 | 2,95 | 2,87 | 27.010.923 | 9.402.043 |
|
LILAK
|
29,00 | 29,00 | 29,16 | -2,62% | 28,38 | 29,90 | 29,50 | 47.804.760 | 1.620.388 |
|
LINK
|
6,00 | 5,97 | 6,00 | -3,07% | 5,85 | 6,17 | 5,98 | 145.727.587 | 24.384.007 |
|
LKMNH
|
14,34 | 14,31 | 14,34 | -0,62% | 14,24 | 14,48 | 14,33 | 8.775.197 | 612.413 |
|
LMKDC
|
23,56 | 23,56 | 23,58 | -0,93% | 23,40 | 23,92 | 23,68 | 98.641.157 | 4.165.158 |
|
LOGO
|
135,80 | 135,70 | 135,80 | 1,88% | 132,80 | 136,40 | 134,65 | 76.649.979 | 569.273 |
|
LRSHO
|
2,81 | 2,81 | 2,85 | -2,09% | 2,81 | 2,88 | 2,84 | 28.586.284 | 10.065.540 |
|
LXGYO
|
11,95 | 11,94 | 11,95 | -5,53% | 11,63 | 12,66 | 12,12 | 114.340.182 | 9.432.854 |
|
LYDHO
|
183,30 | 183,30 | 184,10 | 1,72% | 179,00 | 185,00 | 183,22 | 72.921.201 | 397.993 |
|
LYDYE
|
13.002,50 | 13.002,50 | 13.007,50 | -0,06% | 13.000,00 | 13.245,00 | 13.034,43 | 12.617.325 | 968 |
|
MAALT
|
1.053,00 | 1.053,00 | 1.058,00 | -0,19% | 1.047,00 | 1.072,00 | 1.058,76 | 20.572.821 | 19.431 |
|
MACKO
|
31,46 | 31,44 | 31,46 | -4,09% | 31,40 | 32,90 | 31,79 | 13.150.539 | 413.661 |
|
MAGEN
|
38,92 | 38,90 | 38,92 | -1,96% | 38,32 | 40,04 | 39,36 | 492.382.949 | 12.510.160 |
|
MAKIM
|
16,80 | 16,79 | 16,80 | -0,30% | 16,77 | 17,20 | 16,92 | 19.253.842 | 1.137.905 |
|
MAKTK
|
10,66 | 10,66 | 10,68 | -1,48% | 10,63 | 10,88 | 10,74 | 21.683.076 | 2.019.116 |
|
MANAS
|
27,90 | 27,88 | 27,90 | -7,12% | 27,76 | 30,28 | 28,66 | 1.837.735.518 | 64.695.144 |
|
MARBL
|
12,31 | 12,31 | 12,34 | -1,28% | 12,31 | 12,58 | 12,44 | 15.819.151 | 1.271.926 |
|
MARKA
|
77,95 | 77,95 | 78,00 | -3,41% | 77,95 | 83,75 | 79,42 | 21.601.961 | 271.999 |
|
MARMR
|
2,17 | 2,17 | 2,18 | -1,36% | 2,16 | 2,22 | 2,19 | 98.811.729 | 45.102.287 |
|
MARTI
|
1,60 | 1,60 | 1,61 | -4,76% | 1,60 | 1,69 | 1,64 | 139.182.123 | 85.020.961 |
|
MAVI
|
39,16 | 39,16 | 39,18 | -0,10% | 38,82 | 39,44 | 39,18 | 164.654.022 | 4.202.022 |
|
MCARD
|
131,90 | 131,80 | 131,90 | -0,08% | 128,50 | 135,90 | 131,38 | 296.949.485 | 2.260.310 |
|
MEDTR
|
25,90 | 25,88 | 25,90 | -1,07% | 25,70 | 26,28 | 25,97 | 9.583.146 | 369.008 |
|
MEGMT
|
81,05 | 81,00 | 81,05 | 2,53% | 78,40 | 81,45 | 80,36 | 805.094.560 | 10.019.033 |
|
MEKAG
|
3,09 | 3,09 | 3,10 | 0,00% | 3,09 | 3,12 | 3,10 | 20.044.958 | 6.474.094 |
|
MERCN
|
22,18 | 22,18 | 22,30 | -5,62% | 22,02 | 23,70 | 22,92 | 64.909.278 | 2.832.191 |
|
MERIT
|
16,28 | 16,27 | 16,28 | -1,63% | 16,16 | 16,72 | 16,34 | 31.364.549 | 1.919.533 |
|
MERKO
|
1,41 | 1,41 | 1,42 | -2,08% | 1,41 | 1,45 | 1,43 | 36.819.532 | 25.834.344 |
|
METRO
|
7,90 | 7,90 | 7,92 | -5,50% | 7,90 | 8,45 | 8,19 | 50.517.154 | 6.167.127 |
|
MEYSU
|
12,48 | 12,48 | 12,49 | -3,26% | 12,42 | 12,93 | 12,62 | 147.760.567 | 11.708.255 |
|
MGROS
|
634,00 | 634,00 | 634,50 | 1,44% | 621,50 | 637,00 | 632,03 | 1.533.953.416 | 2.427.010 |
|
MHRGY
|
3,49 | 3,49 | 3,50 | -4,64% | 3,49 | 3,69 | 3,58 | 22.422.631 | 6.261.426 |
|
MIATK
|
32,84 | 32,84 | 32,86 | -4,98% | 32,84 | 35,22 | 34,11 | 665.443.402 | 19.511.267 |
|
MNDRS
|
10,73 | 10,73 | 10,74 | -0,83% | 10,72 | 10,90 | 10,77 | 13.807.843 | 1.282.029 |
|
MNDTR
|
5,25 | 5,25 | 5,26 | -1,32% | 5,20 | 5,34 | 5,27 | 5.844.380 | 1.110.044 |
|
MOBTL
|
14,37 | 14,37 | 14,42 | 0,77% | 14,21 | 14,48 | 14,35 | 39.464.295 | 2.749.740 |
|
MOGAN
|
17,10 | 17,09 | 17,10 | -0,64% | 16,85 | 17,48 | 17,20 | 208.833.441 | 12.141.558 |
|
MOPAS
|
30,06 | 30,06 | 30,10 | -1,44% | 29,96 | 31,28 | 30,51 | 115.957.072 | 3.800.276 |
|
MPARK
|
402,00 | 402,00 | 402,75 | 1,13% | 397,00 | 404,75 | 401,37 | 363.088.847 | 904.337 |
|
MRGYO
|
1,37 | 1,37 | 1,38 | -2,14% | 1,37 | 1,41 | 1,39 | 74.102.112 | 53.471.635 |
|
MRSHL
|
1.565,00 | 1.562,00 | 1.565,00 | -4,63% | 1.558,00 | 1.649,00 | 1.601,07 | 59.361.205 | 37.076 |
|
MSGYO
|
6,09 | 6,06 | 6,09 | 2,35% | 5,83 | 6,14 | 5,96 | 10.188.557 | 1.708.666 |
|
MTRKS
|
28,00 | 28,00 | 28,16 | -0,28% | 27,56 | 28,50 | 27,95 | 22.286.477 | 797.287 |
|
NATEN
|
6,23 | 6,23 | 6,24 | -2,96% | 6,19 | 6,47 | 6,26 | 36.098.414 | 5.763.369 |
|
NETAS
|
62,75 | 62,75 | 62,90 | -2,18% | 62,45 | 64,35 | 62,91 | 20.089.777 | 319.363 |
|
NETCD
|
132,50 | 132,30 | 132,50 | 0,61% | 129,70 | 134,90 | 131,52 | 451.276.557 | 3.431.220 |
|
NIBAS
|
3,85 | 3,85 | 3,86 | -2,53% | 3,82 | 3,98 | 3,91 | 21.270.459 | 5.442.361 |
|
NTGAZ
|
10,96 | 10,96 | 11,03 | -1,79% | 10,95 | 11,29 | 11,03 | 21.131.865 | 1.916.585 |
|
NTHOL
|
44,10 | 44,00 | 44,10 | 1,05% | 43,34 | 44,34 | 43,83 | 55.883.818 | 1.274.901 |
|
NUGYO
|
9,30 | 9,30 | 9,34 | -2,41% | 9,27 | 9,73 | 9,55 | 15.197.971 | 1.591.213 |
|
NUHCM
|
218,30 | 218,30 | 218,40 | 0,09% | 217,00 | 219,20 | 218,29 | 4.349.841 | 19.927 |
|
OBAMS
|
5,11 | 5,10 | 5,11 | -0,39% | 5,09 | 5,29 | 5,19 | 183.546.100 | 35.378.855 |
|
ODAS
|
8,61 | 8,60 | 8,61 | 0,12% | 8,58 | 8,72 | 8,64 | 416.957.212 | 48.244.228 |
|
ODINE
|
2.600,00 | 2.597,50 | 2.600,00 | -0,29% | 2.385,00 | 2.665,00 | 2.552,11 | 1.332.507.804 | 522.120 |
|
OFSYM
|
50,70 | 50,70 | 51,10 | 1,10% | 50,50 | 51,95 | 51,17 | 36.157.413 | 706.557 |
|
ONCSM
|
274,50 | 274,50 | - | 9,93% | 251,00 | 274,50 | 259,55 | 428.847.576 | 1.652.301 |
|
ONRYT
|
58,20 | 58,15 | 58,20 | -1,10% | 57,95 | 60,00 | 58,56 | 49.633.320 | 847.638 |
|
ORGE
|
107,30 | 107,20 | 107,30 | -2,90% | 106,00 | 110,50 | 107,95 | 135.988.554 | 1.259.692 |
|
OSMEN
|
8,21 | 8,21 | 8,28 | -2,15% | 8,20 | 8,56 | 8,37 | 36.865.363 | 4.402.839 |
|
OSTIM
|
1,67 | 1,67 | 1,68 | -1,76% | 1,62 | 1,71 | 1,68 | 16.942.486 | 10.086.660 |
|
OTKAR
|
313,00 | 312,75 | 313,00 | -2,95% | 312,75 | 323,50 | 317,65 | 115.695.632 | 364.219 |
|
OTTO
|
175,00 | 175,00 | 176,50 | -3,47% | 175,00 | 182,70 | 178,96 | 34.594.657 | 193.315 |
|
OYAKC
|
20,94 | 20,92 | 20,94 | 2,95% | 20,12 | 21,12 | 20,77 | 633.069.497 | 30.478.849 |
|
OYYAT
|
35,22 | 35,20 | 35,22 | -2,28% | 35,20 | 36,28 | 35,65 | 13.349.752 | 374.436 |
|
OZATD
|
3.770,00 | 3.715,00 | 3.770,00 | 9,99% | 3.427,50 | 3.770,00 | 3.576,31 | 2.168.593.033 | 606.378 |
|
OZGYO
|
2,00 | 2,00 | 2,01 | -3,85% | 1,97 | 2,08 | 2,01 | 46.023.865 | 22.911.787 |
|
OZKGY
|
12,79 | 12,79 | 12,80 | -0,39% | 12,78 | 13,06 | 12,89 | 45.461.166 | 3.528.338 |
|
OZSUB
|
34,14 | 34,14 | 34,20 | -1,84% | 33,50 | 35,12 | 34,13 | 110.869.365 | 3.248.029 |
|
OZYSR
|
13,19 | 13,19 | 13,20 | -0,83% | 13,09 | 13,36 | 13,20 | 26.617.618 | 2.017.088 |
|
PAGYO
|
172,00 | 171,20 | 172,00 | 2,32% | 167,00 | 172,30 | 169,65 | 21.753.115 | 128.223 |
|
PAHOL
|
1,36 | 1,36 | 1,37 | -2,86% | 1,35 | 1,41 | 1,38 | 262.678.659 | 190.433.585 |
|
PAPIL
|
12,57 | 12,57 | 12,61 | -2,63% | 12,52 | 13,12 | 12,80 | 82.896.165 | 6.477.064 |
|
PARSN
|
76,65 | 76,65 | 77,10 | -1,86% | 76,65 | 78,50 | 77,63 | 19.317.901 | 248.844 |
|
PASEU
|
127,00 | 123,90 | 127,00 | 5,83% | 117,00 | 127,00 | 123,35 | 1.025.258.285 | 8.311.890 |
|
PATEK
|
19,70 | 19,70 | 19,71 | -1,25% | 19,53 | 20,10 | 19,78 | 146.792.229 | 7.419.717 |
|
PCILT
|
31,40 | 31,40 | 31,70 | -4,91% | 31,26 | 33,38 | 32,03 | 55.112.639 | 1.720.739 |
|
PEKGY
|
14,80 | 14,79 | 14,80 | -1,33% | 14,77 | 15,03 | 14,91 | 1.523.623.531 | 102.217.169 |
|
PENGD
|
10,03 | 10,03 | 10,09 | -3,19% | 10,01 | 10,37 | 10,17 | 29.098.912 | 2.861.106 |
|
PENTA
|
12,98 | 12,96 | 12,98 | -1,82% | 12,96 | 13,28 | 13,07 | 13.022.251 | 996.320 |
|
PETKM
|
20,26 | 20,26 | 20,28 | 0,50% | 19,63 | 20,28 | 19,95 | 1.800.196.460 | 90.215.941 |
|
PETUN
|
11,26 | 11,12 | 11,26 | -0,27% | 11,07 | 11,37 | 11,20 | 10.640.959 | 949.910 |
|
PGSUS
|
159,70 | 159,60 | 159,70 | -1,18% | 158,70 | 164,10 | 161,68 | 1.665.629.551 | 10.302.297 |
|
PINSU
|
10,66 | 10,66 | 10,68 | -1,75% | 10,59 | 10,91 | 10,71 | 24.894.105 | 2.324.039 |
|
PKART
|
124,00 | 124,00 | 124,80 | -2,97% | 124,00 | 128,90 | 126,18 | 28.202.763 | 223.514 |
|
PKENT
|
128,50 | 128,30 | 128,50 | -1,08% | 127,30 | 130,50 | 128,71 | 20.892.341 | 162.323 |
|
PLTUR
|
21,22 | 21,22 | 21,38 | -1,85% | 21,22 | 21,68 | 21,43 | 21.706.196 | 1.012.810 |
|
PNLSN
|
46,92 | 46,70 | 46,92 | 1,21% | 45,96 | 48,28 | 47,16 | 51.352.187 | 1.088.879 |
|
PNSUT
|
11,05 | 11,05 | 11,06 | -1,34% | 11,03 | 11,26 | 11,13 | 10.917.099 | 980.961 |
|
POLHO
|
20,64 | 20,64 | 20,70 | -0,67% | 20,54 | 21,00 | 20,74 | 30.650.633 | 1.477.532 |
|
POLTK
|
4.810,00 | 4.810,00 | 4.822,50 | 2,23% | 4.675,00 | 5.057,50 | 4.874,79 | 73.087.695 | 14.993 |
|
PRDGS
|
7,97 | 7,97 | 7,98 | -1,73% | 7,70 | 8,79 | 8,19 | 253.861.373 | 31.006.755 |
|
PRKAB
|
35,02 | 35,02 | 35,18 | -4,26% | 35,00 | 36,96 | 35,60 | 22.024.501 | 618.753 |
|
PRKME
|
17,36 | 17,36 | 17,42 | -1,70% | 17,36 | 18,00 | 17,67 | 37.378.953 | 2.115.268 |
|
PSGYO
|
3,74 | 3,73 | 3,74 | -1,58% | 3,68 | 3,97 | 3,78 | 1.276.337.904 | 337.404.781 |
|
QUAGR
|
3,63 | 3,62 | 3,63 | -2,16% | 3,61 | 3,88 | 3,75 | 242.211.674 | 64.609.659 |
|
RALYH
|
250,00 | 248,60 | 250,00 | -4,40% | 248,00 | 265,50 | 257,26 | 679.503.765 | 2.641.317 |
|
RAYSG
|
166,20 | 166,20 | 166,30 | -1,95% | 166,10 | 169,80 | 167,32 | 21.566.395 | 128.894 |
|
REEDR
|
6,69 | 6,69 | 6,70 | 1,21% | 6,60 | 6,77 | 6,68 | 72.583.858 | 10.863.907 |
|
RGYAS
|
199,90 | 199,90 | 200,00 | -0,60% | 199,20 | 202,80 | 200,24 | 141.663.306 | 707.456 |
|
RTALB
|
3,20 | 3,20 | 3,21 | -1,54% | 3,18 | 3,27 | 3,22 | 47.352.387 | 14.694.224 |
|
RUBNS
|
22,52 | 22,48 | 22,52 | -3,76% | 21,72 | 23,56 | 22,41 | 97.731.133 | 4.360.268 |
|
RUZYE
|
8,27 | 8,27 | 8,30 | -7,49% | 8,27 | 9,01 | 8,54 | 72.038.035 | 8.438.201 |
|
RYGYO
|
37,20 | 37,10 | 37,20 | 8,64% | 33,92 | 37,20 | 36,15 | 290.170.858 | 8.027.158 |
|
RYSAS
|
22,04 | 22,02 | 22,04 | 1,01% | 21,06 | 22,34 | 21,98 | 626.439.826 | 28.494.740 |
|
SAFKR
|
19,17 | 19,11 | 19,17 | 3,62% | 18,16 | 19,17 | 18,42 | 37.568.700 | 2.039.879 |
|
SAHOL
|
87,35 | 87,35 | 87,40 | 0,29% | 86,55 | 87,95 | 87,20 | 2.544.695.905 | 29.180.832 |
|
SANFM
|
9,36 | 9,36 | 9,37 | -1,58% | 9,32 | 9,82 | 9,57 | 71.817.438 | 7.504.511 |
|
SARKY
|
24,78 | 24,74 | 24,78 | -2,29% | 24,68 | 25,36 | 25,01 | 67.407.674 | 2.695.089 |
|
SASA
|
2,55 | 2,55 | 2,56 | -0,78% | 2,50 | 2,59 | 2,55 | 7.211.314.808 | 2.832.643.724 |
|
SAYAS
|
46,44 | 46,44 | 46,68 | -3,85% | 46,44 | 48,96 | 47,58 | 68.893.639 | 1.447.823 |
|
SDTTR
|
242,50 | 242,50 | 242,60 | 3,63% | 228,30 | 257,25 | 243,73 | 426.363.555 | 1.749.344 |
|
SEGMN
|
47,84 | 47,72 | 47,84 | 0,29% | 47,00 | 48,86 | 47,79 | 49.381.122 | 1.033.317 |
|
SEGYO
|
4,14 | 4,14 | 4,15 | -1,90% | 4,12 | 4,29 | 4,20 | 13.570.643 | 3.228.891 |
|
SELEC
|
217,40 | - | 217,40 | -9,98% | 217,40 | 245,30 | 219,07 | 5.728.337.044 | 26.148.250 |
|
SELVA
|
1,80 | 1,79 | 1,80 | -5,76% | 1,79 | 1,93 | 1,84 | 152.502.094 | 83.123.861 |
|
SERNT
|
8,60 | 8,60 | 8,66 | 0,23% | 8,56 | 8,73 | 8,63 | 35.382.143 | 4.098.185 |
|
SISE
|
42,52 | 42,50 | 42,52 | -1,02% | 42,14 | 43,08 | 42,66 | 1.287.547.675 | 30.180.287 |
|
SKBNK
|
9,54 | - | 9,54 | -9,92% | 9,54 | 9,54 | 9,54 | 25.510.122 | 2.674.017 |
|
SKTAS
|
3,17 | 3,17 | 3,18 | -2,16% | 3,17 | 3,28 | 3,22 | 23.139.683 | 7.187.680 |
|
SKYMD
|
14,50 | 14,50 | 14,56 | 0,42% | 14,29 | 14,74 | 14,50 | 51.435.144 | 3.546.583 |
|
SMART
|
24,30 | 24,30 | 24,32 | -3,49% | 24,12 | 25,64 | 24,69 | 35.054.802 | 1.419.611 |
|
SMRTG
|
11,94 | 11,94 | 11,95 | -1,65% | 11,83 | 12,30 | 12,04 | 285.579.449 | 23.723.378 |
|
SMRVA
|
11,79 | 11,78 | 11,79 | -2,48% | 11,70 | 12,20 | 11,85 | 89.147.433 | 7.526.079 |
|
SNGYO
|
3,19 | 3,18 | 3,19 | -4,20% | 3,16 | 3,33 | 3,25 | 155.550.374 | 47.867.753 |
|
SNICA
|
3,63 | 3,63 | 3,64 | -1,36% | 3,61 | 3,71 | 3,66 | 48.110.139 | 13.157.966 |
|
SOKE
|
16,49 | 16,47 | 16,66 | 0,55% | 16,31 | 16,71 | 16,47 | 21.719.359 | 1.318.457 |
|
SOKM
|
53,35 | 53,25 | 53,35 | 2,60% | 51,60 | 53,70 | 52,98 | 265.806.718 | 5.017.058 |
|
SRVGY
|
2,52 | 2,51 | 2,52 | -1,95% | 2,51 | 2,57 | 2,53 | 29.979.771 | 11.844.624 |
|
SUNTK
|
41,58 | 41,32 | 41,58 | 0,43% | 40,66 | 43,88 | 42,06 | 147.541.894 | 3.507.912 |
|
SURGY
|
67,20 | 67,15 | 67,25 | -4,07% | 67,20 | 70,40 | 68,91 | 167.093.290 | 2.424.940 |
|
SUWEN
|
6,73 | 6,73 | 6,76 | 0,45% | 6,63 | 6,94 | 6,77 | 20.536.227 | 3.031.500 |
|
SVGYO
|
12,64 | 12,64 | 12,65 | -3,36% | 12,50 | 13,24 | 12,82 | 227.190.001 | 17.722.896 |
|
TABGD
|
235,00 | 234,40 | 235,00 | -0,47% | 232,50 | 236,80 | 234,56 | 172.491.093 | 735.387 |
|
TARKM
|
486,00 | 485,50 | 486,00 | -2,11% | 483,25 | 504,50 | 489,97 | 51.021.451 | 104.132 |
|
TATEN
|
12,95 | 12,94 | 12,95 | 3,02% | 12,47 | 13,15 | 12,77 | 239.602.467 | 18.765.318 |
|
TATGD
|
19,30 | 19,28 | 19,30 | 2,93% | 18,78 | 19,69 | 19,37 | 78.945.644 | 4.075.564 |
|
TAVHL
|
268,00 | 267,75 | 268,00 | 2,19% | 260,25 | 268,00 | 265,43 | 1.119.091.598 | 4.216.152 |
|
TBORG
|
125,00 | 124,90 | 125,20 | -0,08% | 124,50 | 129,60 | 126,43 | 24.838.840 | 196.470 |
|
TCELL
|
101,70 | 101,70 | 101,90 | -0,59% | 101,40 | 103,20 | 102,22 | 2.530.044.910 | 24.750.726 |
|
TCKRC
|
140,10 | 140,00 | 140,10 | -3,38% | 140,10 | 147,20 | 144,35 | 334.343.503 | 2.316.217 |
|
TEHOL
|
43,72 | 43,70 | 43,72 | 1,20% | 42,94 | 44,08 | 43,69 | 2.491.172.025 | 57.025.405 |
|
TEKTU
|
8,07 | 8,06 | 8,07 | -2,18% | 8,05 | 8,32 | 8,15 | 32.793.718 | 4.022.660 |
|
TERA
|
164,20 | 164,10 | 164,20 | -0,48% | 164,20 | 166,90 | 165,34 | 1.530.803.479 | 9.258.727 |
|
TEZOL
|
12,22 | 12,21 | 12,22 | -5,42% | 12,22 | 13,00 | 12,54 | 66.795.905 | 5.327.988 |
|
TGSAS
|
181,90 | 181,80 | 181,90 | -0,60% | 178,70 | 186,60 | 181,03 | 85.197.362 | 470.618 |
|
THYAO
|
319,00 | 319,00 | 319,25 | 0,31% | 316,25 | 325,25 | 321,34 | 18.070.720.396 | 56.235.332 |
|
TKFEN
|
150,80 | 150,60 | 150,80 | 0,94% | 147,40 | 151,10 | 149,44 | 472.253.312 | 3.160.138 |
|
TKNSA
|
16,60 | 16,60 | 16,65 | -2,35% | 16,60 | 17,17 | 16,87 | 30.613.195 | 1.814.423 |
|
TLMAN
|
81,00 | 80,85 | 81,00 | -1,10% | 80,35 | 82,10 | 81,20 | 11.863.062 | 146.099 |
|
TMPOL
|
431,00 | 430,25 | 431,00 | 0,70% | 424,00 | 449,50 | 428,28 | 880.841.479 | 2.056.713 |
|
TMSN
|
80,60 | 80,60 | 80,65 | -0,06% | 80,05 | 81,80 | 80,73 | 19.420.729 | 240.571 |
|
TNZTP
|
26,66 | 26,66 | 26,68 | 4,55% | 24,48 | 26,90 | 26,50 | 217.810.479 | 8.220.449 |
|
TOASO
|
264,25 | 264,00 | 264,25 | -3,03% | 261,75 | 280,00 | 268,61 | 1.874.887.466 | 6.979.942 |
|
TRALT
|
46,46 | 46,46 | 46,48 | -3,73% | 45,76 | 48,42 | 47,17 | 6.950.122.394 | 147.335.313 |
|
TRCAS
|
43,98 | 43,98 | 44,08 | -0,41% | 43,66 | 45,30 | 44,34 | 21.879.422 | 493.467 |
|
TRENJ
|
95,00 | 95,00 | 95,10 | -2,31% | 93,95 | 97,50 | 95,66 | 164.995.774 | 1.724.736 |
|
TRGYO
|
95,30 | 95,25 | 95,30 | 1,65% | 93,50 | 95,95 | 94,98 | 141.143.272 | 1.486.066 |
|
TRMET
|
131,70 | 131,70 | 131,80 | -1,57% | 127,70 | 134,30 | 130,96 | 407.869.876 | 3.114.463 |
|
TSKB
|
11,19 | 11,18 | 11,19 | -0,89% | 11,16 | 11,34 | 11,24 | 135.092.877 | 12.021.033 |
|
TSPOR
|
0,96 | 0,96 | 0,97 | -1,03% | 0,95 | 0,97 | 0,96 | 102.100.714 | 106.195.365 |
|
TTKOM
|
52,05 | 52,05 | 52,10 | -1,33% | 52,00 | 53,30 | 52,65 | 1.798.332.341 | 34.156.814 |
|
TTRAK
|
411,00 | 411,00 | 411,25 | -0,30% | 408,50 | 412,75 | 410,92 | 61.420.978 | 149.471 |
|
TUCLK
|
3,93 | 3,93 | 3,94 | 3,97% | 3,79 | 4,15 | 4,07 | 188.840.806 | 46.445.489 |
|
TUKAS
|
2,05 | 2,05 | 2,06 | -1,91% | 2,05 | 2,10 | 2,07 | 72.439.581 | 34.952.545 |
|
TUPRS
|
293,50 | 293,50 | 294,00 | 0,43% | 289,00 | 299,00 | 294,74 | 5.891.615.983 | 19.989.215 |
|
TUREX
|
6,99 | 6,99 | 7,00 | -4,25% | 6,96 | 7,62 | 7,19 | 222.305.285 | 30.941.479 |
|
TURGG
|
26,94 | 26,94 | 26,96 | 0,60% | 26,62 | 27,10 | 26,86 | 6.889.835 | 256.530 |
|
TURSG
|
6,34 | 6,34 | 6,35 | -1,71% | 6,29 | 6,47 | 6,38 | 259.910.201 | 40.731.876 |
|
UCAYM
|
26,94 | 26,74 | 26,94 | -0,22% | 26,38 | 27,72 | 27,00 | 113.670.222 | 4.210.237 |
|
UFUK
|
1.620,00 | 1.620,00 | 1.627,00 | -0,92% | 1.591,00 | 1.651,00 | 1.626,75 | 18.943.547 | 11.645 |
|
ULKER
|
89,75 | 89,70 | 89,75 | -0,99% | 89,40 | 91,15 | 90,29 | 409.975.268 | 4.540.926 |
|
ULUFA
|
1,71 | 1,70 | 1,71 | -1,16% | 1,68 | 1,75 | 1,70 | 57.742.009 | 33.903.818 |
|
ULUSE
|
290,00 | 290,00 | 291,75 | 0,43% | 286,50 | 296,00 | 291,84 | 52.560.173 | 180.102 |
|
ULUUN
|
8,41 | 8,41 | 8,43 | -3,89% | 8,41 | 8,79 | 8,53 | 102.757.863 | 12.049.220 |
|
UNLU
|
11,42 | 11,41 | 11,42 | -2,81% | 11,40 | 11,90 | 11,56 | 11.712.304 | 1.013.027 |
|
USAK
|
1,37 | 1,36 | 1,37 | -1,44% | 1,36 | 1,40 | 1,38 | 74.309.314 | 53.941.912 |
|
VAKBN
|
30,08 | 30,08 | 30,10 | 0,74% | 29,64 | 30,28 | 30,02 | 1.006.106.973 | 33.510.003 |
|
VAKFA
|
11,27 | 11,26 | 11,27 | -0,70% | 11,25 | 11,47 | 11,34 | 47.185.364 | 4.161.017 |
|
VAKFN
|
1,24 | 1,23 | 1,24 | -3,13% | 1,23 | 1,28 | 1,26 | 34.697.713 | 27.588.961 |
|
VAKKO
|
67,10 | 67,10 | 67,40 | -1,40% | 67,05 | 68,55 | 67,66 | 10.193.759 | 150.657 |
|
VBTYZ
|
32,00 | 32,00 | 32,04 | -3,15% | 31,68 | 33,62 | 32,71 | 68.600.768 | 2.097.105 |
|
VERTU
|
36,64 | 36,64 | 36,78 | -2,14% | 36,60 | 37,54 | 36,97 | 11.231.959 | 303.814 |
|
VERUS
|
485,00 | 484,00 | 485,00 | 2,92% | 470,00 | 485,75 | 478,21 | 27.361.373 | 57.216 |
|
VESBE
|
6,03 | 6,03 | 6,05 | 0,33% | 6,01 | 6,36 | 6,17 | 187.000.221 | 30.294.025 |
|
VESTL
|
24,16 | 24,16 | 24,18 | 1,34% | 23,96 | 25,96 | 24,70 | 607.434.385 | 24.588.703 |
|
VKGYO
|
2,57 | 2,56 | 2,57 | -1,91% | 2,56 | 2,63 | 2,59 | 32.573.164 | 12.559.648 |
|
VRGYO
|
1,86 | 1,86 | 1,87 | -2,11% | 1,85 | 1,92 | 1,89 | 17.106.166 | 9.067.246 |
|
VSNMD
|
78,90 | 78,85 | 78,90 | -1,00% | 78,60 | 80,20 | 79,22 | 53.523.798 | 675.668 |
|
YAPRK
|
10,56 | 10,56 | 10,57 | -2,31% | 10,50 | 10,98 | 10,63 | 18.846.171 | 1.772.709 |
|
YATAS
|
33,08 | 33,08 | 33,32 | -3,50% | 32,96 | 34,48 | 33,64 | 41.722.887 | 1.240.223 |
|
YAYLA
|
22,08 | 22,08 | 22,16 | -1,95% | 22,00 | 22,72 | 22,33 | 11.587.939 | 518.922 |
|
YEOTK
|
97,80 | 97,80 | 98,00 | -9,36% | 97,15 | 107,00 | 102,12 | 1.487.224.384 | 14.562.953 |
|
YESIL
|
1,28 | 1,28 | 1,29 | 0,79% | 1,26 | 1,36 | 1,30 | 40.989.578 | 31.492.312 |
|
YGGYO
|
216,50 | 215,30 | 216,50 | 0,46% | 212,80 | 220,80 | 214,44 | 14.817.737 | 69.100 |
|
YIGIT
|
21,32 | 21,32 | 21,34 | -0,09% | 21,18 | 21,68 | 21,41 | 49.121.544 | 2.294.370 |
|
YKBNK
|
32,74 | 32,72 | 32,74 | -0,49% | 32,44 | 33,08 | 32,79 | 8.391.119.041 | 255.915.106 |
|
YKSLN
|
3,07 | 3,06 | 3,07 | 0,33% | 3,06 | 3,12 | 3,09 | 16.055.683 | 5.201.284 |
|
YUNSA
|
9,05 | 9,00 | 9,05 | 1,57% | 8,95 | 9,34 | 9,11 | 45.733.447 | 5.022.621 |
|
YYLGD
|
10,20 | 10,20 | 10,21 | -0,39% | 10,17 | 10,38 | 10,25 | 26.188.095 | 2.554.318 |
|
ZERGY
|
9,95 | 9,94 | 9,95 | -3,40% | 9,95 | 10,36 | 10,08 | 72.387.022 | 7.180.795 |
|
ZGYO
|
37,12 | 37,12 | 37,18 | -1,95% | 36,22 | 38,42 | 36,96 | 153.864.916 | 4.162.801 |
|
ZOREN
|
2,49 | 2,49 | 2,50 | -0,40% | 2,48 | 2,60 | 2,53 | 201.393.342 | 79.504.051 |
|
ZRGYO
|
18,20 | 17,89 | 18,20 | 1,39% | 17,59 | 18,20 | 17,85 | 9.823.823 | 550.481 |
Midas’ın Kulakları
Tümünü Gör
Tem 29, 2026 • 15 dakika once
İran, Hürmüz Boğazı'nda kontrol talep etti: Umman kabul etmezse boğaz kapalı kalacak
Tem 29, 2026 • 16 dakika once
GSK satışlarını artırdı ancak net kârı yılık bazda geriledi
Tem 29, 2026 • 16 dakika once
2026'nın ilk yarısında kripto saldırıları rekor kırdı, kayıplar 1 milyar doları aştı
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.