SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
85,55 | 85,20 | 85,50 | -1,55% | 82,00 | 87,05 | 84,93 | 6.559.364 | 77.234 |
|
ADEL
|
24,04 | 24,02 | 24,06 | -2,99% | 23,90 | 24,78 | 24,16 | 31.438.744 | 1.301.503 |
|
AEFES
|
18,14 | 18,13 | 18,14 | 0,44% | 18,04 | 18,33 | 18,16 | 361.204.073 | 19.890.098 |
|
AFYON
|
10,93 | 10,92 | 10,94 | 1,02% | 10,82 | 11,12 | 10,97 | 17.170.049 | 1.565.649 |
|
AGROT
|
1,32 | 1,32 | 1,33 | -2,22% | 1,30 | 1,36 | 1,32 | 24.133.255 | 18.287.813 |
|
AKCNS
|
190,50 | 190,30 | 190,60 | -3,54% | 188,00 | 197,90 | 192,35 | 127.280.407 | 661.712 |
|
AKHAN
|
25,22 | 25,16 | 25,22 | -3,00% | 24,90 | 26,40 | 25,65 | 33.176.539 | 1.293.410 |
|
AKSA
|
10,34 | 10,33 | 10,34 | -0,86% | 10,29 | 10,57 | 10,38 | 57.792.979 | 5.569.742 |
|
ALBTN
|
20,86 | 20,84 | 20,88 | -4,84% | 20,68 | 21,74 | 21,03 | 52.137.943 | 2.479.224 |
|
ALCAR
|
605,50 | 605,00 | 606,50 | -2,89% | 604,00 | 628,50 | 612,88 | 14.370.186 | 23.447 |
|
ALKA
|
5,99 | 5,99 | 6,01 | -1,32% | 5,96 | 6,12 | 6,05 | 8.337.988 | 1.377.683 |
|
ALKIM
|
12,00 | 12,00 | 12,02 | -2,91% | 12,00 | 12,38 | 12,14 | 9.691.960 | 798.590 |
|
ALKLC
|
181,70 | - | 181,70 | -9,96% | 181,70 | 181,70 | 181,70 | 115.380 | 635 |
|
ANGEN
|
6,86 | 6,86 | 6,87 | 1,78% | 6,68 | 7,04 | 6,86 | 12.762.122 | 1.861.505 |
|
ARCLK
|
84,70 | 84,70 | 84,75 | -2,42% | 84,45 | 88,10 | 86,26 | 131.495.361 | 1.524.406 |
|
ARMGD
|
147,40 | 147,40 | 147,60 | -2,96% | 146,10 | 153,70 | 148,28 | 139.928.366 | 943.703 |
|
ARTMS
|
35,38 | 35,36 | 35,44 | -2,80% | 35,10 | 37,98 | 35,80 | 10.228.822 | 285.687 |
|
ASTOR
|
211,70 | - | 211,70 | -9,99% | 211,70 | 211,70 | 211,70 | 75.206.425 | 355.250 |
|
ASUZU
|
42,16 | 42,00 | 42,12 | 0,24% | 41,88 | 42,58 | 42,18 | 5.871.340 | 139.193 |
|
ATAKP
|
34,30 | 34,28 | 34,32 | -0,81% | 34,06 | 35,04 | 34,45 | 2.693.580 | 78.196 |
|
AVOD
|
2,98 | 2,97 | 2,98 | -2,61% | 2,94 | 3,06 | 2,98 | 11.895.072 | 3.987.169 |
|
AYGAZ
|
292,50 | 292,50 | 292,75 | 0,43% | 289,50 | 300,25 | 294,42 | 169.296.285 | 575.022 |
|
BAGFS
|
21,66 | 21,62 | 21,70 | -0,28% | 21,46 | 21,92 | 21,66 | 10.527.630 | 485.999 |
|
BAHKM
|
177,70 | 177,50 | 177,70 | -5,63% | 169,50 | 187,50 | 177,15 | 203.414.088 | 1.148.278 |
|
BAKAB
|
31,90 | 31,82 | 32,00 | -1,18% | 31,40 | 32,30 | 31,69 | 6.528.459 | 206.028 |
|
BALSU
|
6,87 | 6,87 | 6,88 | 3,15% | 6,44 | 6,96 | 6,77 | 286.028.228 | 42.273.222 |
|
BANVT
|
129,50 | 129,40 | 129,60 | 1,65% | 127,80 | 134,40 | 131,11 | 13.751.250 | 104.886 |
|
BAYRK
|
2,77 | 2,77 | 2,78 | 0,36% | 2,70 | 2,80 | 2,75 | 6.699.056 | 2.434.271 |
|
BESLR
|
11,05 | 11,03 | 11,05 | 0,09% | 10,95 | 11,18 | 11,05 | 17.216.144 | 1.558.631 |
|
BETAE
|
55,60 | 55,60 | 55,65 | -3,56% | 54,75 | 58,25 | 55,91 | 255.031.100 | 4.561.364 |
|
BFREN
|
105,20 | 105,20 | 105,40 | -2,50% | 104,90 | 109,20 | 106,60 | 17.166.300 | 161.032 |
|
BIENY
|
15,22 | 15,19 | 15,23 | -0,52% | 15,01 | 15,39 | 15,19 | 11.340.355 | 746.702 |
|
BLCYT
|
1,79 | 1,78 | 1,79 | -3,76% | 1,72 | 1,86 | 1,78 | 44.952.455 | 25.199.685 |
|
BLUME
|
34,08 | 34,08 | 34,16 | 2,28% | 32,28 | 35,00 | 33,63 | 31.666.882 | 941.577 |
|
BMSCH
|
8,64 | 8,64 | 8,71 | 3,47% | 8,28 | 8,81 | 8,62 | 16.746.346 | 1.943.084 |
|
BMSTL
|
41,02 | 40,88 | 41,04 | -3,21% | 39,44 | 42,38 | 40,71 | 120.146.085 | 2.951.656 |
|
BNTAS
|
5,23 | 5,22 | 5,23 | 1,36% | 5,11 | 5,23 | 5,17 | 7.289.718 | 1.410.413 |
|
BOBET
|
16,15 | 16,14 | 16,15 | 1,32% | 15,40 | 16,26 | 15,98 | 24.652.532 | 1.542.618 |
|
BORSK
|
5,49 | 5,49 | 5,50 | -0,72% | 5,45 | 5,58 | 5,52 | 13.005.880 | 2.354.594 |
|
BOSSA
|
6,06 | 6,05 | 6,07 | -1,46% | 6,06 | 6,18 | 6,11 | 5.059.986 | 828.007 |
|
BRISA
|
70,90 | 70,90 | 71,00 | -0,77% | 70,75 | 71,90 | 71,27 | 5.921.573 | 83.083 |
|
BRKSN
|
5,84 | 5,84 | 5,85 | -1,18% | 5,70 | 6,07 | 5,82 | 1.082.428 | 186.016 |
|
BRSAN
|
645,00 | 644,50 | 645,00 | -0,69% | 638,50 | 652,50 | 645,84 | 578.195.704 | 895.259 |
|
BSOKE
|
8,14 | 8,13 | 8,15 | 0,62% | 7,29 | 8,26 | 7,51 | 152.144.927 | 20.268.107 |
|
BTCIM
|
2,10 | 2,09 | 2,10 | 1,45% | 1,94 | 2,14 | 2,02 | 690.615.745 | 342.300.164 |
|
BUCIM
|
4,94 | 4,94 | 4,96 | 0,20% | 4,92 | 5,05 | 4,97 | 9.166.563 | 1.843.153 |
|
BURCE
|
25,00 | 24,98 | 25,04 | -1,34% | 24,70 | 25,50 | 25,00 | 12.461.949 | 498.466 |
|
BURVA
|
388,75 | - | 388,75 | -9,96% | 388,75 | 431,50 | 390,88 | 3.837.637 | 9.818 |
|
BVSAN
|
73,60 | 73,50 | 73,60 | -1,14% | 73,05 | 75,15 | 73,70 | 26.843.684 | 364.249 |
|
CCOLA
|
78,50 | 78,50 | 78,55 | 1,68% | 76,85 | 79,00 | 78,40 | 237.780.611 | 3.032.957 |
|
CELHA
|
26,80 | 26,78 | 26,80 | -0,74% | 25,90 | 28,80 | 27,23 | 74.163.246 | 2.723.778 |
|
CEMAS
|
3,15 | 3,14 | 3,15 | -1,56% | 3,10 | 3,23 | 3,15 | 15.340.972 | 4.871.329 |
|
CEMTS
|
7,77 | 7,75 | 7,77 | -1,40% | 7,69 | 7,90 | 7,82 | 6.061.645 | 775.691 |
|
CEMZY
|
6,26 | - | 6,26 | -9,93% | 6,26 | 6,26 | 6,26 | 3.863.979 | 617.249 |
|
CGCAM
|
19,95 | 19,94 | 19,97 | -4,27% | 19,81 | 21,00 | 20,19 | 35.530.717 | 1.759.795 |
|
CIMSA
|
43,02 | 43,00 | 43,02 | 0,33% | 42,50 | 43,52 | 43,06 | 217.336.590 | 5.046.835 |
|
CMBTN
|
1.228,00 | 1.227,00 | 1.228,00 | 0,66% | 1.201,00 | 1.264,00 | 1.227,47 | 19.207.365 | 15.648 |
|
CUSAN
|
18,25 | 18,23 | 18,27 | -2,93% | 17,99 | 18,98 | 18,23 | 6.601.783 | 362.169 |
|
CVKMD
|
12,72 | 12,72 | 12,73 | -0,78% | 12,29 | 12,94 | 12,59 | 351.744.384 | 27.934.479 |
|
DARDL
|
1,15 | 1,14 | 1,15 | 0,88% | 1,12 | 1,15 | 1,13 | 6.508.749 | 5.740.181 |
|
DERIM
|
26,88 | 26,78 | 26,88 | 0,00% | 26,48 | 27,18 | 26,73 | 1.556.871 | 58.242 |
|
DESA
|
8,82 | 8,80 | 8,82 | 1,50% | 8,53 | 8,91 | 8,75 | 11.623.569 | 1.328.225 |
|
DEVA
|
92,45 | 92,30 | 92,45 | -0,86% | 91,80 | 95,30 | 93,68 | 20.745.859 | 221.447 |
|
DGNMO
|
4,00 | 3,97 | 4,00 | -2,68% | 3,91 | 4,11 | 3,97 | 7.349.983 | 1.850.297 |
|
DITAS
|
8,80 | 8,80 | 8,82 | -5,98% | 8,43 | 9,56 | 8,64 | 59.450.765 | 6.882.020 |
|
DMRGD
|
8,34 | - | 8,34 | -9,94% | 8,34 | 8,69 | 8,42 | 161.066.473 | 19.122.752 |
|
DMSAS
|
6,03 | 6,03 | 6,05 | 3,79% | 5,70 | 6,23 | 6,00 | 34.542.646 | 5.753.726 |
|
DNISI
|
3,84 | 3,83 | 3,85 | -0,52% | 3,78 | 4,00 | 3,84 | 8.240.545 | 2.146.897 |
|
DOFER
|
21,08 | 21,02 | 21,12 | -2,04% | 20,78 | 21,60 | 21,17 | 4.838.937 | 228.547 |
|
DOGUB
|
21,84 | 21,76 | 21,84 | -5,78% | 20,88 | 23,18 | 21,57 | 20.367.310 | 944.156 |
|
DOKTA
|
16,19 | 16,17 | 16,22 | -1,88% | 15,96 | 16,66 | 16,33 | 6.075.061 | 372.028 |
|
DURDO
|
4,41 | 4,40 | 4,41 | -2,00% | 4,30 | 4,53 | 4,40 | 3.564.318 | 809.688 |
|
DURKN
|
10,58 | 10,57 | 10,62 | -3,20% | 10,49 | 11,07 | 10,72 | 20.747.861 | 1.934.835 |
|
DYOBY
|
10,38 | 10,37 | 10,39 | 0,58% | 10,20 | 10,50 | 10,33 | 5.249.907 | 508.032 |
|
EFOR
|
14,00 | 13,99 | 14,01 | -0,43% | 13,61 | 14,25 | 14,01 | 409.300.787 | 29.210.140 |
|
EGEEN
|
5.312,50 | 5.312,50 | 5.320,00 | 3,51% | 5.202,50 | 5.542,50 | 5.416,56 | 172.409.050 | 31.830 |
|
EGGUB
|
98,45 | 98,35 | 98,45 | 0,05% | 97,25 | 101,30 | 99,04 | 41.373.124 | 417.745 |
|
EGPRO
|
32,76 | 32,76 | 32,78 | 0,18% | 32,22 | 33,24 | 32,65 | 15.652.952 | 479.364 |
|
EGSER
|
2,47 | 2,47 | 2,48 | -0,80% | 2,46 | 2,52 | 2,48 | 2.265.983 | 913.280 |
|
EKDMR
|
29,80 | 29,80 | 29,84 | -3,99% | 29,70 | 30,96 | 30,20 | 66.464.113 | 2.201.062 |
|
EKOS
|
3,28 | 3,28 | 3,29 | -2,96% | 3,20 | 3,36 | 3,28 | 17.800.573 | 5.425.412 |
|
EKSUN
|
4,26 | 4,25 | 4,27 | -1,16% | 4,21 | 4,34 | 4,24 | 6.531.039 | 1.539.011 |
|
ELITE
|
19,80 | 19,80 | 19,84 | 0,76% | 19,48 | 20,48 | 19,97 | 21.225.491 | 1.062.845 |
|
EMKEL
|
7,80 | 7,79 | 7,81 | -1,76% | 7,67 | 7,94 | 7,79 | 18.246.828 | 2.341.236 |
|
ENSRI
|
2,95 | 2,95 | 2,96 | -3,91% | 2,92 | 3,08 | 2,98 | 18.507.693 | 6.208.786 |
|
EPLAS
|
5,12 | 5,12 | 5,13 | -1,54% | 4,94 | 5,32 | 5,17 | 17.452.439 | 3.376.483 |
|
ERBOS
|
114,90 | 114,50 | 115,00 | 0,35% | 113,50 | 116,90 | 114,82 | 2.519.359 | 21.941 |
|
ERCB
|
35,60 | 35,52 | 35,60 | -2,57% | 34,84 | 36,60 | 35,77 | 18.782.210 | 525.102 |
|
EREGL
|
36,96 | 36,94 | 36,96 | -1,39% | 36,78 | 37,90 | 37,36 | 1.859.580.298 | 49.772.930 |
|
ERSU
|
12,39 | 12,38 | 12,39 | -5,35% | 11,79 | 12,95 | 12,21 | 5.316.780 | 435.371 |
|
EUPWR
|
55,80 | 55,80 | 55,90 | 0,81% | 52,65 | 56,65 | 54,91 | 641.543.387 | 11.684.277 |
|
EUREN
|
2,91 | 2,90 | 2,91 | 1,04% | 2,84 | 2,92 | 2,89 | 49.797.563 | 17.255.516 |
|
FADE
|
11,36 | 11,36 | 11,38 | 0,71% | 11,25 | 11,48 | 11,37 | 9.660.640 | 849.813 |
|
FMIZP
|
267,00 | 266,50 | 267,00 | -2,02% | 265,25 | 278,25 | 272,89 | 20.851.364 | 76.409 |
|
FORMT
|
0,95 | 0,95 | 0,96 | -3,06% | 0,95 | 0,98 | 0,96 | 13.308.200 | 13.840.024 |
|
FRIGO
|
1,42 | 1,41 | 1,42 | -1,39% | 1,33 | 1,45 | 1,39 | 27.282.496 | 19.575.901 |
|
FRMPL
|
22,80 | 22,82 | 22,86 | -0,70% | 22,50 | 23,10 | 22,80 | 23.485.948 | 1.030.111 |
|
FROTO
|
74,55 | 74,45 | 74,55 | -0,53% | 74,15 | 75,95 | 74,97 | 833.798.527 | 11.122.534 |
|
GEDZA
|
21,80 | 21,78 | 21,84 | -0,64% | 21,58 | 21,90 | 21,73 | 3.076.057 | 141.545 |
|
GENKM
|
7,52 | 7,50 | 7,52 | -0,40% | 7,35 | 7,57 | 7,47 | 26.847.425 | 3.594.353 |
|
GENTS
|
4,08 | 4,08 | 4,09 | -0,73% | 4,07 | 4,17 | 4,11 | 7.750.920 | 1.884.929 |
|
GEREL
|
23,72 | - | 23,72 | -9,95% | 23,72 | 25,94 | 24,04 | 133.328.955 | 5.545.738 |
|
GIPTA
|
31,34 | 31,28 | 31,34 | -5,03% | 31,22 | 33,66 | 32,06 | 115.866.711 | 3.613.857 |
|
GOKNR
|
14,68 | 14,67 | 14,69 | -2,00% | 14,54 | 15,23 | 14,78 | 33.011.881 | 2.234.293 |
|
GOLDA
|
7,58 | 7,58 | 7,60 | -2,70% | 7,41 | 7,79 | 7,57 | 59.577.687 | 7.867.240 |
|
GOLTS
|
256,25 | 256,00 | 256,50 | -3,21% | 255,50 | 265,50 | 258,85 | 37.430.847 | 144.607 |
|
GOODY
|
2,10 | 2,10 | 2,11 | -1,41% | 2,09 | 2,16 | 2,12 | 13.435.989 | 6.328.186 |
|
GUBRF
|
420,25 | 419,75 | 420,25 | -4,97% | 416,25 | 442,25 | 428,36 | 813.289.643 | 1.897.806 |
|
GUNDG
|
256,75 | - | 256,75 | -9,99% | 256,75 | 256,75 | 256,75 | 117.335 | 457 |
|
HATEK
|
8,16 | 8,14 | 8,16 | 1,37% | 7,98 | 8,25 | 8,12 | 5.974.821 | 735.928 |
|
HATSN
|
31,62 | 31,56 | 31,62 | -5,27% | 31,06 | 33,64 | 31,95 | 90.038.239 | 2.817.814 |
|
HEKTS
|
2,09 | 2,09 | 2,10 | 0,48% | 2,07 | 2,12 | 2,09 | 326.245.979 | 155.903.096 |
|
HKTM
|
9,06 | 9,05 | 9,06 | -4,63% | 9,01 | 9,52 | 9,19 | 16.750.071 | 1.823.505 |
|
IHEVA
|
1,63 | 1,62 | 1,63 | 3,82% | 1,56 | 1,72 | 1,62 | 1.311.567 | 808.359 |
|
IMASM
|
1,52 | 1,52 | 1,53 | 0,00% | 1,49 | 1,54 | 1,51 | 10.981.107 | 7.277.398 |
|
ISDMR
|
62,60 | 62,55 | 62,65 | 0,40% | 61,00 | 63,70 | 62,32 | 76.715.144 | 1.230.963 |
|
ISKPL
|
2,99 | 2,98 | 2,99 | -6,27% | 2,90 | 3,32 | 3,05 | 126.995.157 | 41.626.558 |
|
ISSEN
|
5,31 | 5,29 | 5,31 | 1,14% | 5,22 | 5,46 | 5,29 | 2.593.836 | 490.778 |
|
ISVEA
|
34,00 | - | 34,00 | -9,96% | 34,00 | 34,00 | 34,00 | 818.788 | 24.082 |
|
IZFAS
|
17,82 | - | 17,82 | -10,00% | 17,82 | 17,82 | 17,82 | 239.679 | 13.450 |
|
IZINV
|
31,06 | 30,92 | 31,06 | -2,33% | 30,38 | 31,84 | 31,08 | 5.247.885 | 168.854 |
|
IZMDC
|
6,66 | 6,65 | 6,67 | -1,33% | 6,57 | 6,73 | 6,65 | 22.371.023 | 3.363.537 |
|
JANTS
|
13,38 | 13,36 | 13,38 | -1,91% | 13,27 | 13,78 | 13,45 | 15.976.672 | 1.188.288 |
|
KAPLM
|
143,00 | - | 143,00 | -9,95% | 143,00 | 143,00 | 143,00 | 2.322.320 | 16.240 |
|
KARCL
|
81,45 | - | 81,45 | -9,95% | 81,45 | 81,45 | 81,45 | 2.360.095 | 28.976 |
|
KARSN
|
9,16 | 9,14 | 9,16 | 1,89% | 8,91 | 9,50 | 9,16 | 172.081.240 | 18.777.972 |
|
KARTN
|
88,65 | 88,65 | 88,95 | -3,38% | 82,60 | 93,25 | 87,75 | 110.902.457 | 1.263.894 |
|
KATMR
|
1,47 | 1,47 | 1,48 | -0,68% | 1,45 | 1,49 | 1,47 | 67.065.545 | 45.570.508 |
|
KAYSE
|
3,15 | 3,14 | 3,15 | 0,00% | 3,11 | 3,19 | 3,14 | 11.707.642 | 3.723.830 |
|
KBORU
|
11,40 | 11,40 | 11,41 | -4,60% | 10,90 | 11,95 | 11,39 | 137.070.509 | 12.031.580 |
|
KCAER
|
10,80 | 10,79 | 10,81 | -1,10% | 10,70 | 10,96 | 10,81 | 64.387.142 | 5.955.773 |
|
KLKIM
|
22,28 | 22,24 | 22,28 | -0,09% | 22,10 | 23,82 | 22,39 | 25.013.189 | 1.117.137 |
|
KLMSN
|
21,84 | 21,80 | 21,84 | 0,28% | 21,40 | 22,10 | 21,79 | 4.559.858 | 209.249 |
|
KLSER
|
19,01 | 18,97 | 19,01 | 0,90% | 18,68 | 19,14 | 18,95 | 12.820.851 | 676.514 |
|
KLSYN
|
13,80 | 13,79 | 13,81 | -4,10% | 13,78 | 14,62 | 14,04 | 15.439.454 | 1.100.041 |
|
KMPUR
|
14,06 | 14,04 | 14,10 | 2,78% | 13,23 | 14,32 | 13,56 | 44.406.629 | 3.275.063 |
|
KNFRT
|
9,80 | 9,73 | 9,78 | -5,50% | 9,55 | 10,70 | 10,19 | 52.147.303 | 5.119.764 |
|
KOCMT
|
2,45 | 2,45 | 2,46 | -5,77% | 2,38 | 2,59 | 2,48 | 154.409.536 | 62.188.366 |
|
KONKA
|
7,07 | 7,05 | 7,08 | 0,00% | 6,95 | 7,11 | 7,04 | 5.498.588 | 781.543 |
|
KONYA
|
3.560,00 | 3.560,00 | 3.567,50 | 0,56% | 3.545,00 | 3.715,00 | 3.617,31 | 39.580.625 | 10.942 |
|
KOPOL
|
3,11 | 3,10 | 3,11 | -4,89% | 3,03 | 3,26 | 3,11 | 31.150.129 | 10.015.726 |
|
KORDS
|
2,90 | 2,89 | 2,90 | -0,34% | 2,86 | 2,94 | 2,89 | 31.551.976 | 10.903.708 |
|
KPEKS
|
51,15 | 51,10 | 51,20 | -3,94% | 50,00 | 53,65 | 51,07 | 135.406.040 | 2.651.623 |
|
KRDMA
|
40,46 | 40,46 | 40,48 | -6,86% | 40,38 | 43,84 | 41,87 | 254.639.069 | 6.081.574 |
|
KRDMB
|
66,20 | 66,05 | 66,25 | -9,32% | 65,70 | 77,75 | 69,83 | 276.532.252 | 3.959.937 |
|
KRDMD
|
45,36 | 45,36 | 45,38 | -3,82% | 45,00 | 47,76 | 46,39 | 1.464.710.592 | 31.577.342 |
|
KRPLS
|
11,67 | 11,67 | 11,70 | -1,44% | 11,50 | 11,98 | 11,73 | 29.112.935 | 2.481.467 |
|
KRSTL
|
7,77 | 7,77 | 7,78 | -1,89% | 7,71 | 8,01 | 7,85 | 25.376.097 | 3.231.099 |
|
KRTEK
|
6,19 | 6,17 | 6,19 | 3,51% | 5,62 | 6,35 | 6,09 | 3.583.817 | 588.998 |
|
KRVGD
|
2,06 | 2,06 | 2,07 | -0,96% | 2,05 | 2,10 | 2,07 | 5.197.141 | 2.514.731 |
|
KTSKR
|
59,00 | 58,95 | 59,05 | 0,34% | 58,35 | 59,75 | 58,94 | 7.334.061 | 124.437 |
|
KUTPO
|
66,30 | 66,25 | 66,30 | 0,76% | 65,40 | 66,65 | 65,97 | 6.437.105 | 97.573 |
|
LILAK
|
24,00 | 24,00 | 24,04 | -0,50% | 23,82 | 24,60 | 24,17 | 35.169.851 | 1.455.174 |
|
LMKDC
|
23,48 | 23,46 | 23,48 | 4,36% | 22,20 | 23,98 | 23,03 | 128.779.732 | 5.591.283 |
|
LUKSK
|
63,90 | 63,65 | 63,90 | 1,35% | 61,25 | 64,05 | 63,23 | 3.345.472 | 52.911 |
|
MAKIM
|
13,74 | 13,73 | 13,75 | 3,62% | 13,26 | 14,35 | 13,95 | 27.548.375 | 1.974.827 |
|
MAKTK
|
6,57 | 6,55 | 6,57 | -0,45% | 6,49 | 7,00 | 6,57 | 7.183.897 | 1.093.438 |
|
MARBL
|
8,86 | 8,83 | 8,86 | -2,53% | 8,80 | 9,10 | 8,90 | 9.109.850 | 1.023.514 |
|
MARMR
|
1,58 | 1,58 | - | 9,72% | 1,52 | 1,58 | 1,58 | 25.108.193 | 15.937.590 |
|
MEDTR
|
18,14 | 18,07 | 18,14 | -1,68% | 17,89 | 18,43 | 18,11 | 1.969.282 | 108.768 |
|
MEGMT
|
3,48 | 3,46 | 3,47 | 5,14% | 3,19 | 3,50 | 3,34 | 140.036.571 | 41.872.707 |
|
MEKAG
|
2,01 | 2,01 | 2,02 | -2,90% | 2,00 | 2,06 | 2,03 | 8.148.473 | 4.019.932 |
|
MERCN
|
11,68 | - | 11,68 | -9,95% | 11,68 | 12,75 | 12,12 | 92.519.138 | 7.636.292 |
|
MERKO
|
0,94 | 0,94 | 0,95 | 0,00% | 0,94 | 0,96 | 0,95 | 8.673.065 | 9.137.040 |
|
MEYSU
|
8,42 | 8,42 | 8,43 | 4,47% | 8,06 | 8,60 | 8,34 | 118.388.197 | 14.204.033 |
|
MNDRS
|
9,28 | 9,28 | 9,29 | 0,11% | 9,21 | 9,35 | 9,29 | 21.475.141 | 2.312.689 |
|
MNDTR
|
4,08 | 4,07 | 4,08 | 0,49% | 3,99 | 4,08 | 4,04 | 2.037.130 | 504.591 |
|
MRSHL
|
1.402,00 | 1.400,00 | 1.402,00 | 0,50% | 1.385,00 | 1.473,00 | 1.421,84 | 43.329.133 | 30.474 |
|
NETGL
|
18,83 | 18,83 | 18,85 | -6,32% | 18,10 | 20,80 | 19,11 | 2.337.315.896 | 122.301.386 |
|
NIBAS
|
2,97 | 2,96 | 2,97 | -1,66% | 2,90 | 3,06 | 2,95 | 20.656.435 | 7.007.378 |
|
NUHCM
|
207,20 | 207,10 | 208,20 | 0,53% | 203,10 | 210,00 | 206,63 | 10.589.391 | 51.247 |
|
OBAMS
|
4,36 | 4,35 | 4,36 | -2,02% | 4,33 | 4,54 | 4,44 | 60.307.936 | 13.582.326 |
|
OFSYM
|
56,90 | 56,85 | 56,90 | 3,27% | 54,05 | 57,95 | 56,52 | 44.742.269 | 791.691 |
|
ONCSM
|
82,10 | 82,10 | 82,20 | -2,26% | 80,50 | 84,45 | 82,10 | 58.636.452 | 714.216 |
|
ORCAY
|
2,27 | 2,26 | 2,27 | -2,99% | 2,21 | 2,32 | 2,28 | 1.272.289 | 558.118 |
|
ORZAX
|
75,10 | 75,05 | 75,15 | -0,53% | 72,25 | 76,00 | 74,14 | 86.877.395 | 1.171.798 |
|
OTKAR
|
291,75 | 291,50 | 292,00 | -2,26% | 291,50 | 300,75 | 295,68 | 55.523.263 | 187.783 |
|
OYAKC
|
20,90 | 20,90 | 20,92 | 1,26% | 20,56 | 21,08 | 20,85 | 229.550.272 | 11.010.669 |
|
OYLUM
|
6,14 | 6,05 | 6,14 | 1,15% | 5,95 | 6,15 | 6,09 | 1.758.048 | 288.792 |
|
OZATD
|
1.742,00 | - | 1.742,00 | -9,97% | 1.742,00 | 1.742,00 | 1.742,00 | 80.132 | 46 |
|
OZRDN
|
16,85 | - | 16,85 | -9,99% | 16,85 | 16,85 | 16,85 | 595.597 | 35.347 |
|
OZSUB
|
35,70 | 35,70 | 35,76 | -0,39% | 35,28 | 36,26 | 35,84 | 19.180.227 | 535.157 |
|
OZYSR
|
10,74 | 10,74 | 10,76 | -1,92% | 10,40 | 11,00 | 10,61 | 34.394.566 | 3.243.030 |
|
PARSN
|
59,25 | 58,90 | 59,20 | -0,67% | 58,70 | 60,00 | 59,31 | 7.875.712 | 132.784 |
|
PENGD
|
6,85 | 6,84 | 6,86 | -2,28% | 6,71 | 7,03 | 6,80 | 17.579.774 | 2.587.042 |
|
PETKM
|
19,47 | 19,47 | 19,48 | -3,61% | 19,37 | 20,36 | 19,81 | 1.102.763.098 | 55.674.835 |
|
PETUN
|
10,01 | 10,01 | 10,03 | -1,28% | 9,99 | 10,20 | 10,07 | 8.961.759 | 890.200 |
|
PINSU
|
8,87 | 8,88 | 8,89 | 0,91% | 8,79 | 9,12 | 8,94 | 18.016.441 | 2.016.382 |
|
PNLSN
|
32,00 | 31,88 | 32,02 | -1,11% | 31,86 | 33,32 | 32,19 | 8.318.442 | 258.412 |
|
PNSUT
|
10,14 | 10,14 | 10,16 | -1,17% | 10,11 | 10,49 | 10,28 | 13.155.477 | 1.279.989 |
|
POLTK
|
3.000,00 | 2.992,50 | 3.000,00 | -0,33% | 2.957,50 | 3.050,00 | 2.999,04 | 13.921.543 | 4.642 |
|
PRKAB
|
24,86 | 24,82 | 24,92 | -0,48% | 24,70 | 26,12 | 25,09 | 7.013.316 | 279.559 |
|
PRKME
|
13,90 | 13,90 | 13,92 | -0,64% | 13,56 | 14,00 | 13,81 | 10.555.940 | 764.611 |
|
PRZMA
|
24,44 | - | 24,44 | -9,95% | 24,44 | 24,44 | 24,44 | 66.477 | 2.720 |
|
QUAGR
|
2,03 | 2,03 | 2,04 | -1,93% | 2,00 | 2,09 | 2,05 | 33.777.988 | 16.479.461 |
|
RNPOL
|
1,87 | 1,85 | 1,87 | -3,61% | 1,83 | 1,93 | 1,87 | 3.546.163 | 1.899.863 |
|
RODRG
|
16,50 | 16,47 | 16,50 | -2,83% | 16,16 | 17,45 | 16,64 | 2.391.977 | 143.789 |
|
RTALB
|
1,91 | 1,90 | 1,91 | -0,52% | 1,86 | 2,01 | 1,92 | 48.617.013 | 25.366.673 |
|
RUBNS
|
16,29 | - | 16,29 | -9,95% | 16,29 | 16,29 | 16,29 | 3.574.401 | 219.423 |
|
RUZYE
|
4,70 | 4,70 | 4,73 | -4,86% | 4,65 | 4,94 | 4,74 | 20.672.209 | 4.358.504 |
|
SAFKR
|
11,46 | 11,43 | 11,46 | 4,28% | 10,90 | 11,53 | 11,22 | 24.069.330 | 2.146.013 |
|
SAMAT
|
3,80 | 3,80 | 3,81 | -4,04% | 3,74 | 3,96 | 3,83 | 2.357.472 | 615.987 |
|
SANFM
|
3,91 | - | 3,91 | -9,91% | 3,91 | 4,30 | 4,05 | 36.260.210 | 8.958.333 |
|
SARAE
|
38,18 | 38,14 | 38,18 | -5,77% | 36,50 | 39,50 | 38,02 | 613.890.286 | 16.147.069 |
|
SARKY
|
20,10 | 20,08 | 20,10 | -0,20% | 19,79 | 20,38 | 20,08 | 30.914.512 | 1.539.892 |
|
SASA
|
1,88 | 1,88 | 1,89 | 0,00% | 1,80 | 1,92 | 1,87 | 5.402.864.101 | 2.885.270.609 |
|
SAYAS
|
41,22 | 41,22 | 41,24 | -3,47% | 40,52 | 42,64 | 41,66 | 33.480.820 | 803.716 |
|
SEGMN
|
21,96 | - | 21,96 | -10,00% | 21,96 | 25,00 | 22,21 | 83.229.111 | 3.747.953 |
|
SEKUR
|
3,20 | - | 3,20 | -9,86% | 3,20 | 3,20 | 3,20 | 628.246 | 196.327 |
|
SELVA
|
1,13 | 1,13 | 1,14 | -2,59% | 1,12 | 1,16 | 1,13 | 7.184.737 | 6.339.824 |
|
SERNT
|
5,11 | 5,09 | 5,11 | -1,73% | 5,04 | 5,23 | 5,10 | 11.398.612 | 2.236.648 |
|
SEYKM
|
2,47 | 2,47 | 2,48 | -7,49% | 2,43 | 2,65 | 2,52 | 5.086.107 | 2.017.241 |
|
SILVR
|
1,62 | 1,62 | 1,63 | -3,57% | 1,61 | 1,69 | 1,63 | 1.276.129 | 781.858 |
|
SKTAS
|
2,32 | 2,31 | 2,32 | 1,31% | 2,26 | 2,37 | 2,32 | 11.256.246 | 4.861.806 |
|
SNICA
|
2,30 | 2,29 | 2,30 | -1,71% | 2,28 | 2,36 | 2,31 | 5.703.804 | 2.473.603 |
|
SOHOE
|
7,26 | 7,25 | 7,27 | -0,82% | 7,15 | 7,34 | 7,24 | 18.483.319 | 2.553.688 |
|
SOKE
|
6,43 | 6,42 | 6,43 | -8,66% | 6,34 | 7,04 | 6,44 | 77.084.928 | 11.963.957 |
|
SUNTK
|
25,86 | 25,82 | 25,98 | 2,46% | 24,82 | 26,28 | 25,50 | 8.659.211 | 339.612 |
|
TARKM
|
371,75 | 371,50 | 372,00 | -1,65% | 363,25 | 377,50 | 371,05 | 35.087.922 | 94.564 |
|
TATGD
|
16,05 | 16,04 | 16,06 | 0,00% | 15,80 | 16,15 | 15,96 | 13.238.202 | 829.372 |
|
TBORG
|
123,50 | 123,50 | 123,60 | -0,88% | 122,90 | 125,20 | 123,66 | 11.662.410 | 94.308 |
|
TCKRC
|
118,50 | 118,40 | 118,60 | -0,17% | 115,00 | 120,80 | 118,27 | 289.363.442 | 2.446.660 |
|
TEZOL
|
7,23 | 7,21 | 7,23 | 0,84% | 7,06 | 7,23 | 7,16 | 10.455.687 | 1.460.927 |
|
TKNKA
|
66,90 | 66,90 | - | 9,94% | 64,00 | 66,90 | 65,54 | 130.969.041 | 1.998.256 |
|
TMPOL
|
100,80 | - | 100,80 | -9,92% | 100,80 | 100,80 | 100,80 | 608.530 | 6.037 |
|
TMSN
|
57,95 | 57,80 | 57,95 | -2,52% | 57,80 | 59,70 | 58,78 | 16.999.537 | 289.222 |
|
TOASO
|
277,25 | 277,00 | 277,25 | -0,54% | 274,75 | 284,50 | 279,65 | 557.570.032 | 1.993.818 |
|
TRALT
|
45,58 | 45,56 | 45,58 | -2,31% | 45,34 | 47,10 | 46,09 | 3.582.014.343 | 77.711.952 |
|
TRENJ
|
96,40 | 96,40 | 96,50 | -1,33% | 95,60 | 98,05 | 97,20 | 118.084.494 | 1.214.901 |
|
TRMET
|
130,60 | 130,60 | 130,70 | -4,53% | 129,60 | 137,00 | 132,78 | 818.063.252 | 6.161.286 |
|
TTRAK
|
414,50 | 414,25 | 414,50 | 1,66% | 405,75 | 417,00 | 412,25 | 34.429.927 | 83.517 |
|
TUCLK
|
4,44 | 4,44 | 4,45 | 8,56% | 3,99 | 4,49 | 4,35 | 139.619.505 | 32.107.286 |
|
TUKAS
|
2,17 | 2,17 | 2,18 | -0,91% | 2,16 | 2,23 | 2,19 | 158.598.085 | 72.493.638 |
|
TUPRS
|
384,50 | 384,50 | 384,75 | -3,45% | 382,00 | 399,50 | 391,34 | 5.639.911.130 | 14.411.701 |
|
ULKER
|
85,45 | 85,45 | 85,50 | 0,35% | 85,00 | 86,30 | 85,61 | 277.083.362 | 3.236.686 |
|
ULUSE
|
141,90 | 141,90 | 142,50 | -8,86% | 140,20 | 154,70 | 144,64 | 31.557.595 | 218.181 |
|
ULUUN
|
5,94 | 5,93 | 5,94 | -7,48% | 5,80 | 6,39 | 5,98 | 110.685.410 | 18.495.450 |
|
USAK
|
0,54 | - | 0,54 | -10,00% | 0,54 | 0,54 | 0,54 | 7.079.592 | 13.110.355 |
|
VANGD
|
49,20 | - | 49,20 | -9,97% | 49,20 | 53,35 | 50,71 | 4.456.461 | 87.886 |
|
VESBE
|
4,33 | 4,32 | 4,33 | 0,00% | 4,27 | 4,49 | 4,36 | 43.272.426 | 9.916.084 |
|
VESTL
|
18,85 | 18,84 | 18,85 | -0,32% | 18,56 | 19,58 | 19,08 | 213.412.029 | 11.185.826 |
|
VKING
|
15,77 | 15,70 | 15,77 | -3,13% | 15,45 | 16,50 | 15,71 | 4.471.489 | 284.558 |
|
VSNMD
|
27,88 | 27,86 | 27,92 | -1,83% | 27,82 | 29,00 | 28,20 | 18.249.064 | 647.154 |
|
YAPRK
|
8,47 | 8,46 | 8,48 | -2,08% | 8,10 | 8,58 | 8,44 | 10.597.104 | 1.256.238 |
|
YATAS
|
26,36 | 26,30 | 26,36 | 0,46% | 25,86 | 26,36 | 26,14 | 9.480.000 | 362.658 |
|
YIGIT
|
17,01 | 16,99 | 17,02 | -0,99% | 16,95 | 17,33 | 17,13 | 21.033.887 | 1.227.630 |
|
YKSLN
|
2,18 | 2,18 | 2,19 | -2,68% | 2,15 | 2,42 | 2,27 | 89.360.836 | 39.400.034 |
|
YUNSA
|
6,34 | 6,34 | 6,35 | 0,00% | 6,31 | 6,46 | 6,38 | 14.118.926 | 2.214.719 |
|
YYLGD
|
7,26 | 7,26 | 7,27 | -7,28% | 7,05 | 7,45 | 7,20 | 153.272.918 | 21.296.495 |
Midas’ın Kulakları
Tümünü Gör
Eyl 29, 2026 • 9 dakika once
RTX'in Collins Aerospace birimi Iowa'daki üretim tesisini genişletiyor
Eyl 29, 2026 • 9 dakika once
Piyasa dedikodusu: Paramount Skydance, WBD satın alımı için 32 milyar dolarlık tahvil ihracına başladı
Eyl 29, 2026 • 9 dakika once
Metallus, ABD Savunma Bakanlığı'ndan 995 milyon dolarlık çelik tedarik sözleşmesi aldı
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.