SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
157,50 | 157,50 | 157,80 | 4,86% | 147,80 | 161,10 | 155,68 | 102.991.774 | 661.543 |
|
ADEL
|
32,72 | 32,70 | 32,74 | 3,09% | 30,40 | 32,84 | 32,30 | 109.080.230 | 3.377.334 |
|
AEFES
|
18,90 | 18,90 | 18,91 | 1,72% | 17,98 | 19,07 | 18,55 | 535.737.454 | 28.887.492 |
|
AFYON
|
12,41 | 12,40 | 12,41 | 1,55% | 12,14 | 12,50 | 12,37 | 17.456.607 | 1.411.343 |
|
AGROT
|
2,88 | 2,87 | 2,88 | 3,60% | 2,74 | 2,89 | 2,84 | 69.593.040 | 24.525.362 |
|
AKCNS
|
211,80 | 211,70 | 211,80 | 7,84% | 194,40 | 214,60 | 207,37 | 294.505.174 | 1.420.225 |
|
AKHAN
|
26,94 | 26,94 | 26,96 | 3,30% | 25,80 | 27,06 | 26,68 | 76.357.070 | 2.861.887 |
|
AKSA
|
10,34 | 10,34 | 10,35 | 1,37% | 9,99 | 10,50 | 10,28 | 278.742.229 | 27.113.294 |
|
ALCAR
|
714,50 | 714,00 | 714,50 | 2,07% | 700,00 | 725,00 | 712,91 | 17.353.756 | 24.342 |
|
ALKA
|
9,92 | 9,91 | 9,93 | 1,85% | 9,77 | 10,19 | 10,01 | 56.853.863 | 5.682.608 |
|
ALKIM
|
17,29 | 17,26 | 17,28 | 1,53% | 16,88 | 17,48 | 17,17 | 27.125.503 | 1.579.607 |
|
ALKLC
|
325,00 | 324,75 | 325,50 | 5,01% | 305,00 | 330,00 | 321,25 | 201.170.796 | 626.221 |
|
ALVES
|
2,70 | 2,69 | 2,70 | -4,59% | 2,59 | 2,76 | 2,69 | 529.784.567 | 197.087.512 |
|
ANGEN
|
10,88 | 10,88 | 10,90 | 1,97% | 10,41 | 10,97 | 10,80 | 46.344.332 | 4.290.682 |
|
ARCLK
|
102,90 | 102,80 | 102,90 | 0,88% | 100,40 | 103,50 | 102,36 | 270.796.013 | 2.645.666 |
|
ARMGD
|
121,50 | 121,50 | 121,70 | 8,00% | 111,30 | 123,60 | 121,35 | 159.469.310 | 1.314.090 |
|
ARTMS
|
41,68 | 41,62 | 41,68 | 7,09% | 39,58 | 42,46 | 41,10 | 45.949.776 | 1.118.096 |
|
ASTOR
|
340,75 | 340,75 | 341,00 | 8,61% | 313,25 | 342,75 | 331,61 | 8.544.124.102 | 25.765.380 |
|
ASUZU
|
60,20 | 60,15 | 60,20 | 3,97% | 57,80 | 60,20 | 59,29 | 21.575.813 | 363.893 |
|
ATAKP
|
53,30 | 53,20 | 53,30 | 4,00% | 50,50 | 53,45 | 52,64 | 17.796.186 | 338.089 |
|
AVOD
|
4,42 | 4,41 | 4,42 | 3,51% | 4,27 | 4,48 | 4,40 | 26.002.944 | 5.903.979 |
|
AYGAZ
|
248,70 | 248,70 | 248,80 | 0,36% | 244,00 | 250,50 | 247,30 | 70.510.333 | 285.116 |
|
BAGFS
|
28,44 | 28,42 | 28,46 | 2,23% | 26,32 | 28,84 | 28,18 | 30.514.851 | 1.082.881 |
|
BAHKM
|
106,80 | 106,80 | 106,90 | 2,40% | 101,10 | 110,00 | 105,25 | 29.773.174 | 282.880 |
|
BAKAB
|
46,10 | 46,06 | 46,10 | 1,63% | 43,14 | 46,98 | 45,26 | 26.812.440 | 592.458 |
|
BALSU
|
13,14 | 13,14 | 13,15 | 0,92% | 12,93 | 13,22 | 13,10 | 86.076.356 | 6.569.369 |
|
BANVT
|
149,00 | 149,00 | 149,10 | 0,95% | 146,00 | 150,60 | 148,86 | 18.497.819 | 124.263 |
|
BARMA
|
56,20 | 56,20 | 56,25 | 0,90% | 52,25 | 58,45 | 56,66 | 69.755.164 | 1.231.120 |
|
BAYRK
|
5,61 | 5,61 | - | 10,00% | 5,03 | 5,61 | 5,48 | 306.506.966 | 55.929.843 |
|
BESLR
|
14,12 | 14,11 | 14,13 | 3,75% | 13,61 | 14,25 | 14,04 | 41.991.700 | 2.990.275 |
|
BFREN
|
136,00 | 136,00 | 136,10 | 5,02% | 129,90 | 138,50 | 136,35 | 36.813.204 | 269.990 |
|
BIENY
|
22,36 | 22,34 | 22,36 | 3,23% | 21,66 | 22,58 | 22,32 | 43.814.475 | 1.962.856 |
|
BLCYT
|
34,22 | 34,22 | 34,24 | -2,23% | 33,60 | 34,98 | 34,18 | 39.469.155 | 1.154.893 |
|
BLUME
|
35,64 | 35,64 | 35,66 | 2,83% | 33,52 | 35,96 | 34,86 | 55.346.271 | 1.587.522 |
|
BMSCH
|
16,76 | 16,76 | 16,78 | 3,58% | 15,99 | 16,77 | 16,57 | 16.663.901 | 1.005.589 |
|
BMSTL
|
80,00 | 79,90 | 80,00 | 0,44% | 77,45 | 80,75 | 79,63 | 117.476.431 | 1.475.231 |
|
BNTAS
|
6,58 | 6,58 | 6,59 | 2,97% | 6,29 | 6,62 | 6,49 | 24.941.337 | 3.842.119 |
|
BOBET
|
18,58 | 18,56 | 18,58 | 2,48% | 17,60 | 18,63 | 18,41 | 31.254.511 | 1.698.022 |
|
BORSK
|
7,24 | 7,23 | 7,24 | 6,47% | 6,51 | 7,28 | 7,09 | 88.218.477 | 12.451.468 |
|
BOSSA
|
6,16 | 6,16 | 6,17 | 1,99% | 5,90 | 6,19 | 6,08 | 10.003.561 | 1.644.342 |
|
BRISA
|
89,05 | 88,95 | 89,05 | 2,12% | 87,50 | 90,00 | 88,94 | 7.874.682 | 88.535 |
|
BRKSN
|
8,37 | 8,36 | 8,38 | 1,58% | 8,15 | 8,46 | 8,28 | 2.056.659 | 248.497 |
|
BRSAN
|
461,00 | 460,50 | 461,00 | 5,25% | 427,00 | 463,75 | 451,68 | 1.010.430.791 | 2.237.029 |
|
BSOKE
|
34,76 | 34,74 | 34,78 | 2,30% | 33,56 | 35,02 | 34,39 | 100.099.808 | 2.910.871 |
|
BTCIM
|
5,89 | 5,88 | 5,89 | 6,70% | 5,49 | 5,89 | 5,72 | 239.821.687 | 41.940.678 |
|
BUCIM
|
5,87 | 5,87 | 5,88 | 1,03% | 5,72 | 5,92 | 5,86 | 24.211.913 | 4.134.485 |
|
BURCE
|
48,56 | 48,50 | 48,56 | 2,45% | 46,70 | 49,40 | 48,40 | 111.316.852 | 2.300.108 |
|
BURVA
|
1.017,00 | 1.016,00 | 1.017,00 | 5,94% | 920,00 | 1.024,00 | 989,89 | 14.437.528 | 14.585 |
|
BVSAN
|
121,70 | 121,70 | 121,80 | 4,02% | 116,50 | 122,30 | 120,32 | 64.020.147 | 532.066 |
|
CCOLA
|
79,10 | 79,10 | 79,15 | -0,88% | 76,50 | 79,75 | 78,71 | 369.958.710 | 4.700.277 |
|
CELHA
|
14,22 | 14,20 | 14,23 | 3,04% | 13,45 | 14,46 | 14,13 | 77.903.410 | 5.513.992 |
|
CEMAS
|
4,76 | 4,75 | 4,76 | 6,01% | 4,25 | 4,89 | 4,66 | 108.868.920 | 23.350.707 |
|
CEMTS
|
10,19 | 10,18 | 10,19 | 2,83% | 9,86 | 10,30 | 10,04 | 16.358.605 | 1.628.760 |
|
CEMZY
|
13,04 | 13,02 | 13,04 | 1,16% | 12,00 | 13,20 | 12,77 | 187.841.898 | 14.705.578 |
|
CGCAM
|
38,56 | 38,54 | 38,58 | 5,64% | 35,84 | 38,60 | 37,65 | 93.509.906 | 2.483.751 |
|
CIMSA
|
51,55 | 51,55 | 51,60 | 3,64% | 48,58 | 52,05 | 50,75 | 171.109.608 | 3.371.894 |
|
CMBTN
|
1.562,00 | 1.560,00 | 1.563,00 | 2,56% | 1.485,00 | 1.567,00 | 1.546,20 | 18.435.278 | 11.923 |
|
CUSAN
|
23,42 | 23,38 | 23,44 | 3,08% | 22,68 | 23,90 | 23,26 | 11.408.709 | 490.538 |
|
CVKMD
|
42,54 | 42,54 | 42,58 | 6,56% | 39,54 | 42,68 | 41,05 | 798.184.419 | 19.446.737 |
|
DAGI
|
6,72 | 6,71 | 6,72 | 6,33% | 6,07 | 6,88 | 6,56 | 41.368.847 | 6.311.397 |
|
DARDL
|
2,23 | 2,22 | 2,23 | 2,76% | 2,05 | 2,24 | 2,19 | 38.388.219 | 17.514.688 |
|
DERIM
|
34,74 | 34,64 | 34,74 | 3,21% | 33,48 | 34,92 | 34,38 | 3.397.654 | 98.840 |
|
DESA
|
11,80 | 11,80 | 11,82 | 1,29% | 11,56 | 11,95 | 11,74 | 17.019.731 | 1.449.262 |
|
DEVA
|
63,50 | 63,45 | 63,55 | 0,95% | 61,80 | 64,05 | 63,14 | 22.670.712 | 359.036 |
|
DGNMO
|
8,98 | 8,98 | 9,00 | 4,42% | 8,36 | 9,10 | 8,87 | 14.376.636 | 1.621.317 |
|
DITAS
|
31,22 | 31,22 | 31,26 | 3,10% | 29,78 | 32,40 | 31,21 | 50.183.515 | 1.608.015 |
|
DMRGD
|
9,71 | 9,71 | 9,73 | 8,61% | 8,90 | 9,73 | 9,28 | 712.958.861 | 76.794.524 |
|
DMSAS
|
8,67 | 8,65 | 8,68 | 1,88% | 8,43 | 8,72 | 8,63 | 6.374.816 | 738.800 |
|
DNISI
|
19,10 | 19,10 | 19,13 | 3,35% | 18,48 | 19,26 | 18,93 | 12.038.870 | 636.047 |
|
DOFER
|
33,58 | 33,56 | 33,60 | 2,19% | 32,86 | 33,78 | 33,38 | 21.273.416 | 637.282 |
|
DOGUB
|
107,10 | 107,00 | 107,10 | 4,18% | 95,15 | 110,00 | 103,91 | 25.252.110 | 243.023 |
|
DOKTA
|
25,94 | 25,90 | 25,94 | 2,05% | 24,52 | 26,18 | 25,67 | 19.289.713 | 751.439 |
|
DURDO
|
4,58 | 4,57 | 4,58 | 2,46% | 4,46 | 4,70 | 4,59 | 8.133.299 | 1.772.271 |
|
DURKN
|
21,48 | 21,44 | 21,48 | 6,65% | 20,22 | 21,48 | 20,92 | 82.681.370 | 3.952.736 |
|
DYOBY
|
15,80 | 15,80 | 15,81 | 2,13% | 14,65 | 15,89 | 15,64 | 105.600.087 | 6.750.709 |
|
EFOR
|
10,77 | 10,77 | 10,78 | 2,38% | 9,98 | 11,07 | 10,68 | 886.568.666 | 83.018.993 |
|
EGEEN
|
5.557,50 | 5.557,50 | 5.565,00 | 2,63% | 5.350,00 | 5.612,50 | 5.523,30 | 59.712.425 | 10.811 |
|
EGGUB
|
102,60 | 102,60 | 102,70 | 1,79% | 99,50 | 103,40 | 101,76 | 40.215.133 | 395.201 |
|
EGPRO
|
39,06 | 39,06 | - | 9,97% | 35,52 | 39,06 | 38,34 | 151.965.012 | 3.963.260 |
|
EGSER
|
3,39 | 3,39 | 3,40 | -0,29% | 3,18 | 3,46 | 3,34 | 19.688.610 | 5.894.591 |
|
EKDMR
|
49,50 | 49,50 | - | 10,00% | 49,50 | 49,50 | 49,50 | 11.072.309 | 223.683 |
|
EKOS
|
7,75 | 7,75 | - | 9,93% | 7,06 | 7,75 | 7,49 | 256.220.293 | 34.220.901 |
|
EKSUN
|
7,31 | 7,30 | 7,31 | 3,69% | 6,72 | 7,40 | 7,17 | 66.112.915 | 9.222.793 |
|
ELITE
|
38,26 | 38,26 | 38,32 | 0,47% | 35,30 | 39,14 | 37,91 | 107.228.292 | 2.828.885 |
|
EMKEL
|
22,34 | 22,34 | 22,36 | 2,76% | 20,08 | 22,46 | 21,93 | 162.183.881 | 7.397.100 |
|
ENSRI
|
9,68 | 9,67 | 9,68 | 1,36% | 9,10 | 9,71 | 9,53 | 127.371.706 | 13.363.130 |
|
EPLAS
|
5,71 | 5,70 | 5,71 | 3,07% | 5,23 | 5,75 | 5,61 | 17.948.579 | 3.197.548 |
|
ERBOS
|
184,00 | 183,30 | 184,10 | 3,66% | 177,00 | 184,00 | 180,98 | 7.809.807 | 43.152 |
|
ERCB
|
54,65 | 54,60 | 54,65 | 3,90% | 53,05 | 54,90 | 54,12 | 33.066.635 | 610.943 |
|
EREGL
|
37,32 | 37,32 | 37,34 | 6,08% | 35,48 | 37,72 | 36,72 | 3.411.956.349 | 92.915.622 |
|
ERSU
|
25,30 | 25,24 | 25,30 | 0,64% | 23,44 | 26,00 | 25,23 | 7.198.840 | 285.348 |
|
EUPWR
|
76,90 | 76,90 | - | 9,94% | 70,40 | 76,90 | 74,93 | 2.895.560.537 | 38.646.201 |
|
EUREN
|
4,63 | 4,63 | 4,64 | 3,35% | 4,39 | 4,67 | 4,58 | 194.788.544 | 42.549.895 |
|
FADE
|
16,50 | 16,50 | 16,52 | 5,16% | 15,48 | 16,80 | 16,32 | 77.167.429 | 4.729.391 |
|
FMIZP
|
287,50 | 287,25 | 287,50 | 2,31% | 278,00 | 289,25 | 285,92 | 13.463.087 | 47.087 |
|
FORMT
|
2,22 | 2,22 | 2,23 | 2,30% | 2,02 | 2,28 | 2,21 | 64.246.414 | 29.029.951 |
|
FRIGO
|
2,85 | 2,84 | 2,85 | 4,78% | 2,53 | 2,90 | 2,78 | 65.188.094 | 23.453.439 |
|
FRMPL
|
38,46 | 38,44 | 38,46 | 6,71% | 35,12 | 38,58 | 37,69 | 359.970.628 | 9.549.909 |
|
FROTO
|
84,20 | 84,15 | 84,20 | 2,25% | 81,65 | 84,85 | 83,50 | 1.872.981.835 | 22.430.063 |
|
GEDZA
|
34,84 | 34,78 | 34,84 | 6,87% | 30,84 | 35,30 | 33,74 | 159.224.626 | 4.719.168 |
|
GENKM
|
13,13 | 13,13 | 13,14 | 3,39% | 12,47 | 13,20 | 12,98 | 199.022.288 | 15.335.233 |
|
GENTS
|
7,08 | 7,07 | 7,08 | 2,02% | 6,75 | 7,13 | 7,02 | 108.179.269 | 15.420.492 |
|
GEREL
|
37,28 | 37,26 | 37,32 | 1,08% | 35,22 | 37,46 | 36,69 | 209.000.922 | 5.695.897 |
|
GIPTA
|
72,35 | 72,35 | 72,40 | 4,78% | 68,40 | 75,95 | 72,86 | 264.063.026 | 3.624.293 |
|
GOKNR
|
22,76 | 22,74 | 22,76 | 3,45% | 21,54 | 23,00 | 22,62 | 135.671.044 | 5.998.944 |
|
GOLTS
|
339,00 | 338,75 | 339,00 | 1,19% | 330,00 | 341,00 | 336,62 | 39.508.640 | 117.369 |
|
GOODY
|
15,76 | 15,76 | 15,77 | 1,94% | 15,35 | 15,82 | 15,63 | 20.119.128 | 1.287.229 |
|
GUBRF
|
526,50 | 526,50 | 527,00 | -0,19% | 512,50 | 535,00 | 525,72 | 1.208.019.767 | 2.297.582 |
|
GUNDG
|
1.185,00 | 1.185,00 | - | 9,93% | 1.100,00 | 1.185,00 | 1.169,24 | 131.960.118 | 112.860 |
|
HATEK
|
16,29 | 16,25 | 16,29 | 4,83% | 15,33 | 16,46 | 15,96 | 45.556.451 | 2.853.675 |
|
HATSN
|
46,82 | 46,76 | 46,82 | 4,04% | 44,30 | 47,50 | 46,47 | 103.113.275 | 2.219.146 |
|
HEKTS
|
3,77 | 3,77 | 3,78 | 4,72% | 3,55 | 3,83 | 3,72 | 873.163.297 | 234.518.349 |
|
HKTM
|
13,43 | 13,43 | 13,44 | 4,11% | 12,72 | 13,43 | 13,22 | 37.567.410 | 2.842.598 |
|
IHEVA
|
2,12 | 2,12 | 2,13 | 0,47% | 2,09 | 2,15 | 2,12 | 1.493.578 | 703.724 |
|
IMASM
|
3,30 | 3,30 | 3,31 | 2,48% | 3,17 | 3,33 | 3,27 | 67.891.689 | 20.763.400 |
|
ISDMR
|
54,25 | 54,20 | 54,25 | 3,33% | 52,30 | 57,55 | 53,86 | 138.600.510 | 2.573.370 |
|
ISKPL
|
15,80 | - | 15,80 | -9,97% | 15,80 | 16,50 | 15,81 | 539.380.817 | 34.128.214 |
|
ISSEN
|
8,75 | 8,74 | 8,75 | -2,78% | 8,26 | 9,06 | 8,69 | 80.339.265 | 9.241.485 |
|
IZFAS
|
63,00 | 62,95 | 63,00 | 1,94% | 59,60 | 63,05 | 61,68 | 204.723.410 | 3.319.071 |
|
IZINV
|
65,35 | 65,30 | 65,35 | 0,54% | 64,30 | 67,00 | 65,95 | 27.526.891 | 417.414 |
|
IZMDC
|
7,05 | 7,04 | 7,05 | 0,57% | 6,85 | 7,09 | 7,01 | 48.186.550 | 6.878.066 |
|
JANTS
|
17,00 | 16,99 | 17,00 | 3,53% | 16,33 | 17,14 | 16,94 | 34.428.219 | 2.032.286 |
|
KAPLM
|
574,00 | 574,00 | 574,50 | 6,79% | 502,50 | 591,00 | 559,26 | 88.390.733 | 158.051 |
|
KARSN
|
12,73 | 12,73 | - | 9,93% | 11,43 | 12,73 | 12,18 | 229.479.099 | 18.843.648 |
|
KARTN
|
103,60 | 103,60 | 103,80 | 2,57% | 94,00 | 105,80 | 102,72 | 54.172.158 | 527.397 |
|
KATMR
|
2,69 | 2,68 | 2,69 | 4,26% | 2,51 | 2,69 | 2,64 | 150.650.643 | 57.165.125 |
|
KAYSE
|
4,50 | 4,50 | 4,51 | 2,27% | 4,20 | 4,53 | 4,47 | 48.308.704 | 10.804.460 |
|
KBORU
|
24,82 | 24,82 | 24,86 | 6,62% | 23,00 | 24,86 | 23,90 | 151.311.617 | 6.332.050 |
|
KCAER
|
11,86 | 11,85 | 11,86 | 7,72% | 10,94 | 12,01 | 11,57 | 168.316.148 | 14.544.592 |
|
KLKIM
|
30,36 | 30,32 | 30,36 | 1,34% | 29,84 | 30,66 | 30,26 | 56.306.237 | 1.860.722 |
|
KLMSN
|
31,44 | 31,42 | 31,46 | 3,49% | 29,00 | 31,66 | 31,19 | 17.743.631 | 568.813 |
|
KLSER
|
26,68 | 26,68 | 26,70 | 0,68% | 26,08 | 27,22 | 26,68 | 51.561.695 | 1.932.715 |
|
KLSYN
|
9,87 | 9,87 | - | 9,91% | 8,85 | 9,87 | 9,44 | 38.726.949 | 4.101.378 |
|
KMPUR
|
20,78 | 20,76 | 20,80 | 4,95% | 19,40 | 20,96 | 20,30 | 62.950.677 | 3.101.443 |
|
KNFRT
|
12,04 | 12,04 | 12,06 | 4,06% | 11,05 | 12,13 | 11,83 | 17.809.830 | 1.505.574 |
|
KOCMT
|
2,53 | 2,52 | 2,53 | 3,27% | 2,36 | 2,54 | 2,50 | 57.299.161 | 22.901.565 |
|
KONKA
|
13,93 | 13,93 | 13,95 | 1,53% | 13,07 | 14,23 | 13,84 | 19.346.432 | 1.397.624 |
|
KONYA
|
3.737,50 | 3.740,00 | 3.742,50 | 1,36% | 3.600,00 | 3.775,00 | 3.725,81 | 39.486.118 | 10.598 |
|
KOPOL
|
5,68 | 5,67 | 5,68 | 4,03% | 5,03 | 5,82 | 5,45 | 66.443.801 | 12.182.617 |
|
KORDS
|
80,10 | 80,05 | 80,15 | 1,14% | 77,30 | 83,90 | 80,26 | 95.983.902 | 1.195.857 |
|
KRDMA
|
34,60 | 34,60 | 34,62 | 5,04% | 32,86 | 34,82 | 33,96 | 192.731.895 | 5.675.454 |
|
KRDMB
|
98,70 | 98,60 | 98,70 | 3,89% | 92,00 | 98,85 | 97,35 | 1.072.506.651 | 11.016.725 |
|
KRDMD
|
39,38 | 39,38 | 39,40 | 5,07% | 36,50 | 39,78 | 38,61 | 1.479.233.786 | 38.316.628 |
|
KRPLS
|
8,76 | 8,74 | 8,76 | 3,55% | 8,23 | 8,78 | 8,58 | 14.540.532 | 1.694.093 |
|
KRSTL
|
11,11 | 11,10 | 11,11 | 4,71% | 10,48 | 11,18 | 10,92 | 85.696.024 | 7.850.045 |
|
KRTEK
|
23,64 | 23,68 | 23,72 | 1,11% | 22,76 | 24,00 | 23,47 | 2.373.264 | 101.123 |
|
KRVGD
|
3,11 | 3,10 | 3,11 | 3,67% | 2,99 | 3,13 | 3,07 | 15.584.230 | 5.081.793 |
|
KTSKR
|
112,90 | 112,80 | 113,00 | 5,81% | 105,10 | 114,30 | 109,91 | 87.274.141 | 794.048 |
|
KUTPO
|
87,55 | 87,55 | 87,65 | 1,21% | 84,90 | 89,00 | 86,95 | 33.713.217 | 387.726 |
|
LILAK
|
33,44 | 33,44 | 33,46 | 3,40% | 32,12 | 33,52 | 32,90 | 89.839.326 | 2.730.732 |
|
LMKDC
|
35,34 | 35,32 | 35,36 | 0,74% | 34,10 | 36,00 | 35,26 | 162.984.116 | 4.622.421 |
|
LUKSK
|
97,50 | 97,35 | 97,65 | 2,69% | 90,10 | 98,20 | 96,29 | 6.698.884 | 69.572 |
|
MAKIM
|
16,46 | 16,46 | 16,48 | 2,68% | 15,44 | 16,70 | 16,37 | 20.884.993 | 1.275.528 |
|
MAKTK
|
12,44 | 12,43 | 12,44 | 3,75% | 11,92 | 12,74 | 12,30 | 28.715.985 | 2.335.663 |
|
MARBL
|
12,53 | 12,53 | 12,55 | 3,38% | 12,05 | 12,60 | 12,32 | 23.446.236 | 1.903.155 |
|
MARMR
|
2,58 | 2,58 | 2,59 | 2,38% | 2,43 | 2,61 | 2,55 | 186.586.594 | 73.185.622 |
|
MEDTR
|
28,94 | 28,92 | 28,96 | 2,48% | 27,60 | 28,96 | 28,71 | 5.249.775 | 182.851 |
|
MEGMT
|
74,55 | 74,45 | 74,55 | 1,50% | 69,00 | 75,15 | 73,68 | 563.988.672 | 7.655.118 |
|
MEKAG
|
3,76 | 3,75 | 3,76 | 1,90% | 3,61 | 3,79 | 3,73 | 54.783.222 | 14.675.065 |
|
MERCN
|
20,16 | 20,16 | 20,18 | 3,60% | 18,75 | 20,52 | 19,92 | 71.252.075 | 3.577.734 |
|
MERKO
|
2,08 | 2,08 | 2,09 | 4,00% | 1,96 | 2,10 | 2,05 | 85.765.256 | 41.788.322 |
|
MEYSU
|
17,64 | 17,63 | 17,64 | 6,91% | 16,40 | 17,89 | 17,45 | 368.526.485 | 21.121.886 |
|
MNDRS
|
11,25 | 11,25 | 11,26 | 2,55% | 10,84 | 11,33 | 11,15 | 23.961.326 | 2.149.259 |
|
MNDTR
|
5,58 | 5,57 | 5,58 | 1,27% | 5,36 | 5,66 | 5,50 | 21.497.193 | 3.906.760 |
|
MRSHL
|
1.458,00 | 1.457,00 | 1.460,00 | 4,14% | 1.375,00 | 1.484,00 | 1.443,01 | 14.310.307 | 9.917 |
|
NIBAS
|
5,61 | 5,61 | 5,63 | -6,97% | 5,57 | 6,40 | 5,76 | 309.753.772 | 53.766.969 |
|
NUHCM
|
218,10 | 218,10 | 218,30 | 2,39% | 211,80 | 233,40 | 216,00 | 14.157.053 | 65.543 |
|
OBAMS
|
8,44 | 8,43 | 8,44 | -0,47% | 8,27 | 8,54 | 8,44 | 420.659.841 | 49.844.356 |
|
OFSYM
|
57,65 | 57,60 | 57,65 | 4,16% | 54,90 | 59,40 | 57,26 | 39.697.833 | 693.263 |
|
ONCSM
|
358,50 | 358,00 | 358,50 | 4,82% | 342,00 | 364,75 | 355,76 | 143.409.882 | 403.106 |
|
ORCAY
|
4,63 | 4,62 | 4,63 | 1,98% | 4,13 | 4,72 | 4,57 | 7.791.738 | 1.705.736 |
|
OTKAR
|
375,00 | 375,00 | 375,25 | 4,17% | 360,50 | 380,25 | 374,53 | 303.325.467 | 809.888 |
|
OYAKC
|
20,28 | 20,26 | 20,28 | 0,60% | 19,40 | 20,42 | 20,14 | 354.243.233 | 17.590.579 |
|
OYLUM
|
8,68 | 8,65 | 8,68 | 2,00% | 8,20 | 8,81 | 8,61 | 12.467.767 | 1.447.836 |
|
OZATD
|
1.130,00 | 1.129,00 | 1.130,00 | 4,24% | 1.010,00 | 1.160,00 | 1.085,47 | 181.749.673 | 167.438 |
|
OZRDN
|
32,44 | 32,18 | 32,44 | 2,53% | 29,16 | 33,34 | 31,44 | 8.079.308 | 256.969 |
|
OZSUB
|
26,98 | 26,96 | 27,00 | 2,27% | 24,94 | 27,16 | 26,76 | 27.731.889 | 1.036.503 |
|
OZYSR
|
11,78 | 11,76 | 11,78 | 2,97% | 11,00 | 11,98 | 11,55 | 19.787.038 | 1.713.913 |
|
PARSN
|
81,10 | 81,05 | 81,10 | 1,88% | 76,90 | 81,20 | 79,95 | 32.235.899 | 403.215 |
|
PENGD
|
13,57 | 13,56 | 13,57 | 1,27% | 12,74 | 13,65 | 13,30 | 121.487.555 | 9.136.576 |
|
PETKM
|
22,88 | 22,88 | 22,90 | 0,53% | 21,78 | 22,96 | 22,57 | 973.235.405 | 43.118.054 |
|
PETUN
|
13,18 | 13,17 | 13,19 | 2,17% | 12,35 | 13,20 | 13,02 | 17.169.023 | 1.318.988 |
|
PINSU
|
11,07 | 11,05 | 11,07 | 1,84% | 10,78 | 11,16 | 11,04 | 24.797.593 | 2.246.818 |
|
PNLSN
|
44,54 | 44,48 | 44,50 | 4,26% | 41,84 | 45,16 | 43,80 | 30.085.637 | 686.823 |
|
PNSUT
|
13,75 | 13,75 | 13,77 | 3,23% | 13,12 | 13,81 | 13,61 | 32.040.377 | 2.354.892 |
|
POLTK
|
5.060,00 | 5.030,00 | 5.057,50 | 3,37% | 4.880,00 | 5.150,00 | 4.999,64 | 21.198.488 | 4.240 |
|
PRKAB
|
38,36 | 38,36 | 38,38 | 4,92% | 36,34 | 38,70 | 38,04 | 40.473.775 | 1.063.960 |
|
PRKME
|
16,87 | 16,85 | 16,88 | 5,11% | 16,00 | 17,31 | 16,74 | 15.323.940 | 915.652 |
|
PRZMA
|
48,38 | - | - | 9,75% | 39,68 | 48,38 | 43,63 | 63.809.757 | 1.462.516 |
|
QUAGR
|
3,47 | 3,47 | 3,48 | 4,20% | 3,26 | 3,54 | 3,44 | 198.360.290 | 57.651.084 |
|
RNPOL
|
2,30 | 2,29 | 2,30 | 6,48% | 2,12 | 2,37 | 2,34 | 11.640.035 | 4.981.039 |
|
RODRG
|
28,90 | 28,52 | 28,90 | 3,44% | 26,02 | 29,52 | 28,21 | 9.642.141 | 341.789 |
|
RTALB
|
3,77 | 3,76 | 3,77 | 3,29% | 3,54 | 3,80 | 3,71 | 152.683.911 | 41.115.121 |
|
RUBNS
|
31,48 | 31,46 | 31,50 | -1,07% | 30,90 | 32,08 | 31,61 | 106.783.291 | 3.378.283 |
|
RUZYE
|
11,42 | 11,41 | 11,42 | 2,51% | 11,00 | 11,52 | 11,30 | 52.893.105 | 4.680.494 |
|
SAFKR
|
22,68 | 22,66 | 22,68 | 6,18% | 21,64 | 23,20 | 22,56 | 103.985.238 | 4.608.537 |
|
SAMAT
|
6,03 | 6,02 | 6,03 | 7,87% | 5,31 | 6,13 | 5,93 | 16.063.016 | 2.708.816 |
|
SANFM
|
8,10 | 8,10 | 8,11 | 2,40% | 7,65 | 8,25 | 7,97 | 97.469.635 | 12.226.225 |
|
SARKY
|
27,48 | 27,48 | 27,50 | 3,70% | 25,96 | 27,76 | 27,10 | 226.509.014 | 8.357.806 |
|
SASA
|
2,59 | 2,59 | 2,60 | 2,37% | 2,44 | 2,62 | 2,57 | 6.219.736.684 | 2.422.284.751 |
|
SAYAS
|
52,80 | 52,80 | 52,85 | 7,98% | 46,20 | 53,10 | 51,16 | 83.902.603 | 1.640.142 |
|
SEGMN
|
55,15 | 55,15 | 55,25 | 4,35% | 49,98 | 55,85 | 54,22 | 74.722.658 | 1.378.210 |
|
SEKUR
|
7,25 | 7,25 | 7,26 | 5,99% | 6,77 | 7,28 | 7,04 | 5.307.965 | 754.208 |
|
SELVA
|
2,09 | 2,09 | 2,10 | 4,50% | 2,00 | 2,10 | 2,07 | 95.457.761 | 46.068.209 |
|
SERNT
|
9,40 | 9,40 | 9,42 | 5,03% | 8,79 | 9,53 | 9,28 | 95.779.345 | 10.325.374 |
|
SEYKM
|
5,01 | 5,01 | 5,02 | 2,24% | 4,66 | 5,13 | 4,94 | 4.704.029 | 951.749 |
|
SILVR
|
2,63 | 2,62 | 2,63 | 1,94% | 2,41 | 2,70 | 2,60 | 3.472.383 | 1.336.286 |
|
SKTAS
|
3,35 | 3,35 | 3,36 | 3,40% | 3,20 | 3,37 | 3,32 | 19.426.262 | 5.853.878 |
|
SNICA
|
3,96 | 3,95 | 3,96 | 2,33% | 3,83 | 3,99 | 3,92 | 61.524.204 | 15.712.529 |
|
SOKE
|
17,80 | 17,82 | 17,84 | 0,00% | 17,00 | 18,12 | 17,75 | 79.831.934 | 4.497.025 |
|
SUNTK
|
31,54 | 31,52 | 31,56 | 2,74% | 30,50 | 32,06 | 31,70 | 21.846.732 | 689.237 |
|
TARKM
|
495,50 | 495,25 | 495,50 | 2,16% | 466,75 | 502,50 | 489,05 | 141.703.019 | 289.750 |
|
TATGD
|
20,40 | 20,36 | 20,40 | 4,08% | 19,46 | 20,74 | 20,10 | 50.351.044 | 2.504.720 |
|
TBORG
|
134,10 | 134,00 | 134,20 | 2,68% | 129,00 | 134,60 | 132,77 | 25.328.396 | 190.763 |
|
TCKRC
|
140,70 | 140,50 | 140,70 | 9,49% | 127,50 | 141,30 | 136,61 | 838.631.473 | 6.138.677 |
|
TEZOL
|
17,96 | 17,97 | 17,98 | -2,29% | 17,16 | 18,30 | 17,72 | 124.907.599 | 7.050.652 |
|
TMPOL
|
306,75 | 306,75 | 307,00 | -0,81% | 278,50 | 314,50 | 300,18 | 185.260.430 | 617.166 |
|
TMSN
|
96,55 | 96,60 | 96,65 | 1,95% | 92,10 | 97,60 | 96,08 | 62.604.070 | 651.605 |
|
TOASO
|
294,25 | 294,25 | 294,50 | 5,00% | 275,00 | 295,00 | 287,64 | 741.052.446 | 2.576.309 |
|
TRALT
|
43,58 | 43,58 | 43,60 | 6,81% | 40,26 | 43,94 | 42,33 | 3.586.464.711 | 84.723.697 |
|
TRENJ
|
84,35 | 84,25 | 84,35 | 4,52% | 80,65 | 84,95 | 83,13 | 246.708.315 | 2.967.820 |
|
TRILC
|
2,42 | 2,41 | 2,42 | -4,35% | 2,32 | 2,54 | 2,43 | 531.477.788 | 218.875.230 |
|
TRMET
|
108,70 | 108,60 | 108,70 | 7,31% | 101,50 | 109,20 | 105,86 | 377.597.889 | 3.567.036 |
|
TTRAK
|
443,75 | 443,75 | 444,00 | 2,01% | 425,00 | 445,75 | 438,36 | 60.108.168 | 137.121 |
|
TUCLK
|
4,13 | 4,13 | 4,14 | 2,74% | 4,00 | 4,16 | 4,10 | 62.415.946 | 15.243.268 |
|
TUKAS
|
2,39 | 2,38 | 2,39 | 3,46% | 2,25 | 2,41 | 2,36 | 194.657.674 | 82.516.616 |
|
TUPRS
|
244,50 | 244,50 | 244,60 | 1,16% | 239,00 | 246,00 | 242,47 | 2.761.908.620 | 11.390.964 |
|
ULKER
|
111,50 | 111,40 | 111,50 | -0,27% | 107,00 | 112,30 | 110,82 | 622.946.114 | 5.621.026 |
|
ULUSE
|
307,25 | 307,25 | 307,50 | 5,67% | 280,00 | 315,00 | 303,84 | 233.523.617 | 768.579 |
|
ULUUN
|
8,88 | 8,87 | 8,89 | 3,26% | 8,40 | 8,94 | 8,76 | 48.239.885 | 5.504.286 |
|
USAK
|
1,55 | 1,54 | 1,55 | 4,73% | 1,45 | 1,55 | 1,52 | 59.388.346 | 38.983.990 |
|
VANGD
|
85,95 | 85,30 | 85,95 | 1,90% | 82,50 | 89,90 | 85,01 | 8.547.966 | 100.556 |
|
VESBE
|
6,68 | 6,68 | 6,69 | 1,52% | 6,51 | 6,72 | 6,64 | 50.656.237 | 7.629.601 |
|
VESTL
|
25,92 | 25,90 | 25,92 | 1,41% | 24,64 | 26,02 | 25,64 | 148.582.300 | 5.795.695 |
|
VKING
|
24,82 | 24,74 | 24,86 | 3,07% | 23,80 | 24,94 | 24,48 | 7.097.213 | 289.933 |
|
VSNMD
|
78,40 | 78,50 | 78,60 | 2,28% | 75,50 | 79,00 | 78,10 | 62.926.903 | 805.691 |
|
YAPRK
|
13,05 | 13,03 | 13,05 | 4,57% | 12,01 | 13,07 | 12,83 | 57.050.293 | 4.447.173 |
|
YATAS
|
40,64 | 40,64 | 40,70 | 2,11% | 38,84 | 41,30 | 40,29 | 55.740.254 | 1.383.544 |
|
YIGIT
|
23,44 | 23,44 | 23,46 | 1,91% | 22,72 | 23,52 | 23,29 | 70.234.438 | 3.015.803 |
|
YKSLN
|
3,27 | 3,26 | 3,27 | 3,48% | 3,11 | 3,29 | 3,23 | 19.947.767 | 6.171.806 |
|
YUNSA
|
9,56 | 9,56 | 9,58 | 4,71% | 8,81 | 9,59 | 9,29 | 94.195.722 | 10.140.181 |
|
YYLGD
|
11,44 | 11,44 | 11,45 | 1,69% | 11,06 | 11,49 | 11,31 | 69.106.836 | 6.110.217 |
Midas’ın Kulakları
Tümünü Gör
May 22, 2026 • 14 dakika once
FTAI Aviation 612 milyon dolarlık varlık teminatlı menkul kıymetleştirme işlemini fiyatladı
May 22, 2026 • 14 dakika once
Avrupa Komisyonu, Porterbrook'un Dalmore, Allianz ve CBRE Napier tarafından devralınmasını onayladı
May 22, 2026 • 15 dakika once
Quanta Services 1 milyar dolarlık hisse geri alım programı ve temettü kararı açıkladı
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.