SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
161,10 | 161,00 | 161,30 | 2,29% | 151,60 | 165,00 | 159,42 | 126.067.626 | 790.803 |
|
ADEL
|
35,62 | 35,60 | 35,64 | -0,34% | 35,40 | 36,76 | 35,95 | 288.118.611 | 8.014.207 |
|
AEFES
|
20,56 | 20,54 | 20,56 | -0,68% | 20,50 | 21,04 | 20,76 | 641.665.853 | 30.915.123 |
|
AFYON
|
13,40 | 13,39 | 13,40 | 0,68% | 13,33 | 13,60 | 13,42 | 20.041.071 | 1.493.234 |
|
AGROT
|
3,04 | 3,03 | 3,04 | 1,33% | 3,02 | 3,09 | 3,05 | 118.835.232 | 38.943.093 |
|
AKCNS
|
194,60 | 194,60 | 194,80 | 0,67% | 193,50 | 197,70 | 195,57 | 65.104.720 | 332.896 |
|
AKHAN
|
27,82 | 27,80 | 27,82 | -0,86% | 27,70 | 28,38 | 28,01 | 140.730.531 | 5.024.759 |
|
AKSA
|
11,05 | 11,04 | 11,05 | 0,73% | 11,03 | 11,23 | 11,13 | 178.485.552 | 16.039.900 |
|
ALCAR
|
775,50 | 775,00 | 776,00 | 0,71% | 770,50 | 786,00 | 778,86 | 14.887.915 | 19.115 |
|
ALKA
|
11,63 | 11,62 | 11,63 | -4,04% | 11,62 | 12,17 | 11,83 | 163.675.776 | 13.832.434 |
|
ALKIM
|
18,53 | 18,51 | 18,54 | 1,81% | 18,13 | 19,00 | 18,56 | 61.645.276 | 3.322.129 |
|
ALKLC
|
380,25 | 380,50 | 381,00 | 3,75% | 358,25 | 384,50 | 368,87 | 469.797.295 | 1.273.599 |
|
ALVES
|
3,57 | 3,56 | 3,57 | 2,00% | 3,48 | 3,62 | 3,56 | 714.717.900 | 200.752.461 |
|
ANGEN
|
15,33 | 15,32 | 15,33 | 5,22% | 13,91 | 15,35 | 14,59 | 639.894.560 | 43.865.562 |
|
ARCLK
|
112,70 | 112,60 | 112,70 | -0,62% | 112,40 | 114,90 | 113,90 | 122.026.865 | 1.071.324 |
|
ARMGD
|
128,00 | 128,00 | 128,20 | -1,16% | 127,50 | 132,00 | 129,25 | 24.328.344 | 188.225 |
|
ARTMS
|
43,24 | 43,28 | 43,30 | -0,18% | 43,06 | 44,20 | 43,51 | 61.466.906 | 1.412.875 |
|
ASTOR
|
335,50 | 335,25 | 335,50 | 0,15% | 330,25 | 347,50 | 340,14 | 8.253.871.820 | 24.266.179 |
|
ASUZU
|
64,60 | 64,50 | 64,60 | 1,02% | 64,15 | 65,35 | 64,79 | 35.789.747 | 552.361 |
|
ATAKP
|
59,45 | 59,35 | 59,45 | 3,12% | 57,55 | 62,50 | 60,41 | 83.375.751 | 1.380.085 |
|
AVOD
|
4,68 | 4,67 | 4,68 | 0,43% | 4,60 | 4,80 | 4,70 | 69.477.251 | 14.769.339 |
|
AYGAZ
|
264,50 | 264,50 | 264,75 | -3,11% | 264,25 | 274,75 | 269,00 | 69.299.324 | 257.621 |
|
BAGFS
|
33,20 | 33,20 | 33,22 | 0,18% | 33,08 | 34,50 | 33,62 | 72.533.940 | 2.157.740 |
|
BAHKM
|
118,60 | 118,30 | 118,60 | 1,72% | 115,00 | 120,90 | 118,38 | 81.167.545 | 685.629 |
|
BAKAB
|
48,82 | 48,70 | 48,82 | 4,09% | 46,90 | 49,64 | 48,42 | 41.915.008 | 865.747 |
|
BALSU
|
14,55 | 14,54 | 14,55 | 2,18% | 14,34 | 14,80 | 14,60 | 119.753.325 | 8.202.074 |
|
BANVT
|
162,90 | 162,70 | 162,90 | 0,87% | 161,20 | 166,50 | 163,34 | 17.263.772 | 105.692 |
|
BARMA
|
59,40 | 59,30 | 59,40 | 3,13% | 56,90 | 59,50 | 58,40 | 113.556.698 | 1.944.411 |
|
BAYRK
|
4,92 | 4,91 | 4,92 | 1,44% | 4,86 | 4,96 | 4,91 | 41.993.486 | 8.546.688 |
|
BESLR
|
16,22 | 16,21 | 16,22 | 4,92% | 15,63 | 16,65 | 16,23 | 147.952.912 | 9.115.942 |
|
BFREN
|
146,40 | 146,40 | 146,50 | 0,97% | 145,30 | 147,50 | 146,77 | 14.244.978 | 97.056 |
|
BIENY
|
23,80 | 23,78 | 23,80 | -0,83% | 23,76 | 24,36 | 24,12 | 45.219.980 | 1.874.838 |
|
BLCYT
|
36,00 | 35,94 | 36,00 | 3,27% | 34,68 | 36,18 | 35,31 | 108.319.043 | 3.067.298 |
|
BLUME
|
39,24 | 39,22 | 39,24 | -2,10% | 39,18 | 40,36 | 39,63 | 74.173.125 | 1.871.525 |
|
BMSCH
|
18,46 | 18,45 | 18,47 | -0,86% | 18,45 | 18,74 | 18,58 | 30.974.812 | 1.667.512 |
|
BMSTL
|
81,40 | 81,25 | 81,35 | 3,50% | 79,00 | 82,25 | 80,79 | 149.515.572 | 1.850.776 |
|
BNTAS
|
6,90 | 6,90 | 6,91 | 2,99% | 6,75 | 6,93 | 6,86 | 30.435.536 | 4.435.634 |
|
BOBET
|
19,55 | 19,55 | 19,57 | 0,67% | 19,50 | 19,74 | 19,65 | 24.624.533 | 1.253.343 |
|
BORSK
|
7,89 | 7,89 | - | 9,89% | 7,27 | 7,89 | 7,77 | 298.828.270 | 38.476.200 |
|
BOSSA
|
6,59 | 6,59 | 6,60 | 1,54% | 6,51 | 6,62 | 6,59 | 8.989.498 | 1.364.892 |
|
BRISA
|
96,45 | 96,30 | 96,45 | 3,16% | 93,95 | 97,00 | 95,90 | 20.004.682 | 208.604 |
|
BRKSN
|
8,71 | 8,73 | 8,75 | -0,23% | 8,68 | 8,86 | 8,75 | 4.253.823 | 486.431 |
|
BRSAN
|
535,50 | 535,00 | 535,50 | 3,08% | 521,00 | 548,00 | 536,43 | 1.618.136.616 | 3.016.500 |
|
BSOKE
|
37,10 | 37,10 | 37,14 | 1,92% | 35,92 | 38,50 | 37,24 | 153.242.292 | 4.115.339 |
|
BTCIM
|
6,29 | 6,28 | 6,29 | 2,28% | 6,17 | 6,46 | 6,33 | 379.736.462 | 59.983.432 |
|
BUCIM
|
6,26 | 6,26 | 6,27 | 1,46% | 6,17 | 6,29 | 6,25 | 26.245.112 | 4.202.026 |
|
BURCE
|
52,75 | 52,70 | 52,75 | 1,93% | 51,10 | 54,50 | 53,03 | 201.175.603 | 3.793.361 |
|
BURVA
|
1.207,00 | 1.207,00 | 1.211,00 | -1,07% | 1.183,00 | 1.250,00 | 1.219,91 | 20.696.905 | 16.966 |
|
BVSAN
|
144,50 | 144,40 | 144,60 | 4,18% | 139,00 | 149,80 | 144,57 | 374.706.085 | 2.591.875 |
|
CCOLA
|
82,00 | 82,00 | 82,05 | -1,74% | 81,30 | 83,90 | 82,56 | 358.740.663 | 4.345.194 |
|
CELHA
|
13,45 | 13,45 | 13,47 | 6,58% | 12,64 | 13,66 | 13,19 | 88.833.666 | 6.735.077 |
|
CEMAS
|
4,93 | 4,92 | 4,93 | -1,20% | 4,87 | 5,15 | 5,02 | 115.028.239 | 22.923.534 |
|
CEMTS
|
11,02 | 11,01 | 11,02 | 0,00% | 11,00 | 11,20 | 11,12 | 22.363.333 | 2.011.642 |
|
CEMZY
|
13,46 | 13,45 | 13,47 | 0,07% | 13,31 | 13,72 | 13,52 | 391.240.880 | 28.943.211 |
|
CGCAM
|
43,38 | 43,34 | 43,38 | 2,07% | 42,60 | 44,22 | 43,56 | 190.724.772 | 4.378.853 |
|
CIMSA
|
55,35 | 55,35 | 55,40 | 1,28% | 54,85 | 56,00 | 55,45 | 152.927.737 | 2.758.081 |
|
CMBTN
|
1.704,00 | 1.701,00 | 1.705,00 | 0,53% | 1.700,00 | 1.721,00 | 1.710,96 | 15.217.289 | 8.894 |
|
CUSAN
|
25,16 | 25,14 | 25,18 | 0,96% | 25,02 | 25,80 | 25,41 | 10.694.294 | 420.926 |
|
CVKMD
|
43,72 | 43,70 | 43,72 | 7,42% | 41,10 | 44,30 | 43,28 | 1.610.153.497 | 37.200.295 |
|
DAGI
|
6,61 | 6,59 | 6,61 | 1,07% | 6,46 | 6,66 | 6,57 | 32.700.109 | 4.980.391 |
|
DARDL
|
2,41 | 2,41 | 2,42 | 4,78% | 2,31 | 2,44 | 2,36 | 72.641.041 | 30.744.328 |
|
DERIM
|
38,14 | 38,10 | 38,18 | 1,98% | 37,30 | 38,94 | 38,37 | 29.516.647 | 769.232 |
|
DESA
|
13,10 | 13,10 | 13,11 | 1,31% | 12,90 | 13,19 | 13,06 | 11.662.502 | 892.884 |
|
DEVA
|
68,65 | 68,60 | 68,70 | 0,81% | 68,25 | 69,00 | 68,64 | 21.090.251 | 307.281 |
|
DGNMO
|
9,67 | 9,67 | 9,70 | -1,93% | 9,52 | 10,10 | 9,90 | 35.398.758 | 3.574.740 |
|
DITAS
|
36,82 | 36,80 | 36,82 | -2,59% | 35,58 | 38,00 | 36,50 | 147.061.498 | 4.029.408 |
|
DMRGD
|
9,02 | 9,01 | 9,02 | 4,76% | 8,35 | 9,10 | 8,71 | 1.000.174.799 | 114.775.188 |
|
DMSAS
|
9,10 | 9,10 | 9,12 | 1,56% | 9,03 | 9,15 | 9,09 | 7.891.274 | 868.235 |
|
DNISI
|
20,76 | 20,72 | 20,76 | -1,24% | 20,72 | 21,40 | 21,08 | 13.223.563 | 627.299 |
|
DOFER
|
35,34 | 35,30 | 35,34 | 0,17% | 35,20 | 36,80 | 35,78 | 101.390.096 | 2.833.910 |
|
DOGUB
|
133,80 | 133,50 | 133,80 | 9,94% | 118,10 | 133,80 | 130,39 | 140.854.054 | 1.080.284 |
|
DOKTA
|
26,84 | 26,82 | 26,88 | -0,30% | 26,80 | 27,82 | 27,24 | 18.565.345 | 681.623 |
|
DURDO
|
4,89 | 4,89 | 4,90 | 0,20% | 4,66 | 4,96 | 4,91 | 13.129.379 | 2.675.965 |
|
DURKN
|
21,16 | 21,14 | 21,16 | 1,05% | 20,70 | 21,74 | 21,24 | 60.249.621 | 2.836.029 |
|
DYOBY
|
16,62 | 16,60 | 16,61 | -0,12% | 16,59 | 16,95 | 16,75 | 83.032.222 | 4.956.852 |
|
EFOR
|
12,72 | 12,71 | 12,72 | 0,16% | 12,44 | 12,86 | 12,67 | 774.238.936 | 61.133.969 |
|
EGEEN
|
6.060,00 | 6.052,50 | 6.060,00 | 1,00% | 6.007,50 | 6.125,00 | 6.064,70 | 53.884.845 | 8.885 |
|
EGGUB
|
119,70 | 119,70 | 119,80 | -1,72% | 119,20 | 123,20 | 121,38 | 77.270.879 | 636.628 |
|
EGPRO
|
40,34 | 40,30 | 40,34 | -2,70% | 40,00 | 42,10 | 40,85 | 57.412.249 | 1.405.563 |
|
EGSER
|
3,44 | 3,43 | 3,44 | -1,43% | 3,39 | 3,58 | 3,48 | 24.562.179 | 7.058.500 |
|
EKOS
|
8,05 | 8,05 | 8,06 | -0,37% | 8,03 | 8,35 | 8,17 | 293.422.600 | 35.896.346 |
|
EKSUN
|
6,63 | 6,62 | 6,64 | 5,91% | 6,26 | 6,74 | 6,51 | 51.864.734 | 7.966.238 |
|
ELITE
|
39,26 | 39,20 | 39,26 | 2,24% | 38,16 | 39,96 | 39,03 | 113.770.945 | 2.914.869 |
|
EMKEL
|
23,44 | 23,42 | 23,44 | 0,00% | 23,32 | 24,22 | 23,78 | 125.949.114 | 5.296.473 |
|
ENSRI
|
9,89 | 9,89 | 9,90 | 1,85% | 9,59 | 10,34 | 9,96 | 697.042.489 | 69.966.568 |
|
EPLAS
|
6,22 | 6,20 | 6,22 | 1,30% | 6,17 | 6,29 | 6,23 | 13.973.511 | 2.243.265 |
|
ERBOS
|
207,70 | 207,70 | 207,80 | 1,17% | 200,20 | 210,40 | 208,39 | 12.941.661 | 62.102 |
|
ERCB
|
59,25 | 59,20 | 59,30 | -2,15% | 59,15 | 61,35 | 60,53 | 53.903.678 | 890.584 |
|
EREGL
|
39,56 | 39,54 | 39,56 | -2,32% | 39,48 | 41,10 | 40,39 | 4.280.020.319 | 105.977.144 |
|
ERSU
|
25,96 | 25,94 | 25,96 | -2,70% | 25,96 | 26,68 | 26,26 | 9.811.716 | 373.671 |
|
EUPWR
|
60,40 | 60,40 | 60,45 | 1,34% | 59,70 | 61,75 | 60,85 | 974.029.052 | 16.007.870 |
|
EUREN
|
5,09 | 5,08 | 5,09 | 0,59% | 5,07 | 5,14 | 5,10 | 270.245.012 | 52.955.057 |
|
FADE
|
15,86 | 15,85 | 15,88 | 1,28% | 15,73 | 16,18 | 16,03 | 33.253.393 | 2.074.119 |
|
FMIZP
|
315,00 | 314,75 | 315,25 | -0,71% | 313,25 | 320,00 | 316,78 | 24.640.170 | 77.783 |
|
FORMT
|
2,63 | 2,62 | 2,63 | -1,13% | 2,62 | 2,68 | 2,64 | 87.168.657 | 32.984.142 |
|
FRIGO
|
3,36 | 3,35 | 3,36 | 3,07% | 3,16 | 3,37 | 3,24 | 116.663.231 | 35.960.327 |
|
FRMPL
|
36,02 | 36,02 | 36,04 | 2,97% | 35,04 | 36,60 | 35,92 | 126.476.212 | 3.521.102 |
|
FROTO
|
93,00 | 92,95 | 93,00 | -0,48% | 92,85 | 94,90 | 94,05 | 1.379.118.828 | 14.663.067 |
|
GEDZA
|
30,08 | 30,06 | 30,10 | 1,42% | 29,60 | 30,36 | 29,97 | 18.410.502 | 614.312 |
|
GENKM
|
14,28 | 14,27 | 14,29 | 1,93% | 14,03 | 14,48 | 14,28 | 267.541.931 | 18.742.015 |
|
GENTS
|
8,20 | 8,18 | 8,20 | -2,50% | 8,16 | 8,45 | 8,24 | 120.382.447 | 14.612.454 |
|
GEREL
|
43,34 | 43,34 | 43,38 | 3,19% | 41,76 | 43,58 | 42,76 | 260.255.656 | 6.087.098 |
|
GIPTA
|
81,85 | 81,85 | 81,90 | 0,24% | 81,15 | 83,50 | 82,10 | 122.047.889 | 1.486.609 |
|
GOKNR
|
22,84 | 22,82 | 22,84 | 1,42% | 22,66 | 23,14 | 22,90 | 135.964.482 | 5.937.898 |
|
GOLTS
|
376,00 | 375,75 | 376,00 | 1,69% | 368,25 | 384,50 | 376,23 | 108.039.700 | 287.168 |
|
GOODY
|
17,23 | 17,22 | 17,23 | 3,92% | 16,63 | 17,63 | 17,23 | 43.258.974 | 2.511.137 |
|
GUBRF
|
607,50 | 607,00 | 607,50 | 2,88% | 595,00 | 617,00 | 607,99 | 739.759.911 | 1.216.739 |
|
GUNDG
|
879,00 | 877,50 | 879,00 | -2,12% | 874,00 | 902,00 | 888,90 | 125.408.074 | 141.082 |
|
HATEK
|
16,07 | 16,07 | 16,09 | 0,44% | 16,03 | 16,23 | 16,12 | 26.461.853 | 1.641.673 |
|
HATSN
|
48,70 | 48,66 | 48,70 | 2,61% | 47,88 | 49,78 | 48,69 | 121.064.483 | 2.486.492 |
|
HEKTS
|
4,72 | 4,71 | 4,72 | 3,06% | 4,52 | 4,86 | 4,70 | 3.229.680.957 | 687.014.670 |
|
HKTM
|
13,86 | 13,85 | 13,86 | 1,91% | 13,50 | 14,08 | 13,80 | 49.612.602 | 3.596.145 |
|
IHEVA
|
2,22 | 2,21 | 2,22 | -0,45% | 2,21 | 2,24 | 2,22 | 5.406.192 | 2.430.452 |
|
IMASM
|
3,58 | 3,57 | 3,58 | 1,99% | 3,51 | 3,59 | 3,56 | 70.810.085 | 19.905.481 |
|
ISDMR
|
56,35 | 56,25 | 56,35 | -2,42% | 56,10 | 59,35 | 57,56 | 161.702.692 | 2.809.456 |
|
ISKPL
|
21,78 | 21,78 | 21,80 | -0,64% | 21,60 | 22,48 | 21,94 | 504.026.045 | 22.976.305 |
|
ISSEN
|
8,53 | 8,53 | 8,54 | 3,39% | 8,27 | 8,66 | 8,51 | 14.059.596 | 1.651.395 |
|
IZFAS
|
61,40 | 61,30 | 61,40 | -1,21% | 60,35 | 62,50 | 61,53 | 457.192.985 | 7.430.562 |
|
IZINV
|
74,95 | 74,75 | 74,85 | -0,20% | 74,55 | 77,35 | 75,85 | 36.261.304 | 478.065 |
|
IZMDC
|
7,94 | 7,93 | 7,94 | -0,38% | 7,92 | 8,13 | 8,03 | 36.840.551 | 4.586.514 |
|
JANTS
|
18,19 | 18,17 | 18,19 | 2,19% | 17,98 | 18,88 | 18,43 | 117.414.196 | 6.369.956 |
|
KAPLM
|
645,00 | 643,50 | 645,00 | 6,97% | 601,00 | 650,00 | 627,92 | 87.823.909 | 139.866 |
|
KARSN
|
14,30 | 14,28 | 14,30 | -2,39% | 14,16 | 15,25 | 14,75 | 732.648.881 | 49.669.476 |
|
KARTN
|
120,80 | 120,70 | 120,90 | 3,42% | 116,00 | 124,80 | 120,32 | 78.741.774 | 654.456 |
|
KATMR
|
2,96 | 2,95 | 2,96 | 0,34% | 2,94 | 3,06 | 3,00 | 475.389.703 | 158.506.273 |
|
KAYSE
|
4,92 | 4,91 | 4,92 | 3,36% | 4,80 | 5,03 | 4,93 | 123.691.123 | 25.086.056 |
|
KBORU
|
25,72 | 25,70 | 25,72 | -0,08% | 25,56 | 26,34 | 25,89 | 166.474.969 | 6.430.005 |
|
KCAER
|
12,76 | 12,75 | 12,76 | -2,60% | 12,74 | 13,19 | 12,99 | 208.460.518 | 16.049.988 |
|
KLKIM
|
32,70 | 32,64 | 32,70 | 1,24% | 32,40 | 32,90 | 32,69 | 52.072.555 | 1.592.867 |
|
KLMSN
|
34,44 | 34,44 | 34,46 | -1,03% | 34,08 | 35,08 | 34,65 | 26.799.529 | 773.386 |
|
KLSER
|
28,46 | 28,46 | 28,50 | -0,56% | 28,46 | 29,14 | 28,86 | 38.326.257 | 1.327.895 |
|
KLSYN
|
11,05 | 11,05 | 11,06 | -2,47% | 10,89 | 11,60 | 11,29 | 64.857.443 | 5.745.170 |
|
KMPUR
|
22,68 | 22,66 | 22,70 | 6,28% | 21,36 | 23,46 | 23,00 | 241.184.837 | 10.488.680 |
|
KNFRT
|
12,33 | 12,33 | 12,35 | -1,52% | 12,18 | 12,58 | 12,31 | 48.745.870 | 3.958.935 |
|
KOCMT
|
2,64 | 2,64 | 2,65 | 0,38% | 2,64 | 2,72 | 2,68 | 39.146.080 | 14.629.408 |
|
KONKA
|
15,10 | 15,09 | 15,11 | 0,87% | 15,00 | 15,51 | 15,23 | 35.959.564 | 2.361.268 |
|
KONYA
|
4.117,50 | 4.115,00 | 4.120,00 | 1,35% | 4.067,50 | 4.135,00 | 4.099,38 | 32.450.718 | 7.916 |
|
KOPOL
|
6,40 | 6,39 | 6,40 | 1,59% | 6,35 | 6,52 | 6,43 | 77.011.310 | 11.982.633 |
|
KORDS
|
88,05 | 87,95 | 88,10 | 1,32% | 86,75 | 94,30 | 90,95 | 674.222.091 | 7.413.440 |
|
KRDMA
|
39,42 | 39,38 | 39,42 | -0,20% | 38,98 | 40,24 | 39,75 | 608.793.519 | 15.316.717 |
|
KRDMB
|
97,85 | 97,75 | 97,90 | 4,10% | 93,75 | 98,45 | 96,18 | 1.684.730.718 | 17.517.284 |
|
KRDMD
|
42,82 | 42,82 | 42,86 | 0,14% | 42,30 | 44,22 | 43,32 | 2.646.046.949 | 61.075.462 |
|
KRPLS
|
9,33 | 9,33 | 9,34 | 5,66% | 8,87 | 9,50 | 9,24 | 39.234.656 | 4.248.341 |
|
KRSTL
|
11,06 | 11,05 | 11,06 | 0,36% | 10,99 | 11,35 | 11,18 | 114.128.898 | 10.205.948 |
|
KRTEK
|
24,94 | 24,82 | 24,94 | -1,03% | 24,76 | 25,36 | 25,01 | 4.139.743 | 165.520 |
|
KRVGD
|
3,38 | 3,38 | 3,39 | 2,42% | 3,31 | 3,44 | 3,39 | 37.672.535 | 11.117.604 |
|
KTSKR
|
131,70 | 131,50 | 131,70 | 4,94% | 125,60 | 134,40 | 130,26 | 195.326.177 | 1.499.471 |
|
KUTPO
|
94,15 | 94,05 | 94,20 | 0,37% | 93,90 | 96,30 | 94,77 | 25.534.468 | 269.440 |
|
LILAK
|
36,82 | 36,82 | 36,86 | 7,03% | 35,80 | 37,84 | 37,11 | 474.899.253 | 12.798.605 |
|
LMKDC
|
37,32 | 37,28 | 37,32 | -0,37% | 36,92 | 38,36 | 37,47 | 252.415.017 | 6.735.852 |
|
LUKSK
|
110,10 | 109,90 | 110,10 | 0,82% | 109,80 | 111,90 | 110,64 | 7.837.901 | 70.842 |
|
MAKIM
|
17,34 | 17,34 | 17,35 | 2,36% | 16,97 | 17,36 | 17,21 | 31.375.840 | 1.823.004 |
|
MAKTK
|
13,84 | 13,84 | 13,85 | 0,65% | 13,76 | 14,28 | 14,01 | 71.599.385 | 5.109.237 |
|
MARBL
|
13,40 | 13,40 | 13,41 | -0,45% | 13,37 | 13,58 | 13,49 | 25.182.033 | 1.867.134 |
|
MARMR
|
2,83 | 2,82 | 2,83 | 1,07% | 2,79 | 2,87 | 2,84 | 244.228.967 | 86.162.303 |
|
MEDTR
|
31,04 | 31,02 | 31,06 | 1,50% | 30,58 | 31,42 | 31,02 | 21.852.167 | 704.373 |
|
MEGMT
|
88,25 | 88,25 | 88,30 | 2,44% | 85,65 | 89,15 | 87,75 | 338.407.754 | 3.856.501 |
|
MEKAG
|
4,09 | 4,09 | 4,10 | 1,49% | 4,04 | 4,10 | 4,08 | 52.767.851 | 12.950.087 |
|
MERCN
|
22,84 | 22,84 | 22,86 | 3,82% | 21,94 | 23,82 | 23,05 | 173.669.102 | 7.533.678 |
|
MERKO
|
2,11 | 2,10 | 2,11 | 0,96% | 2,08 | 2,18 | 2,13 | 171.946.283 | 80.918.462 |
|
MEYSU
|
19,67 | 19,67 | 19,69 | 0,20% | 18,92 | 19,88 | 19,55 | 697.732.202 | 35.684.532 |
|
MNDRS
|
12,33 | 12,33 | 12,34 | 0,00% | 12,29 | 12,55 | 12,42 | 57.705.748 | 4.647.330 |
|
MNDTR
|
6,16 | 6,16 | 6,18 | 1,32% | 6,08 | 6,20 | 6,14 | 13.679.342 | 2.226.351 |
|
MRSHL
|
1.564,00 | 1.563,00 | 1.565,00 | 1,23% | 1.546,00 | 1.590,00 | 1.571,68 | 22.072.610 | 14.044 |
|
NIBAS
|
6,60 | 6,61 | 6,64 | -4,35% | 6,58 | 6,93 | 6,70 | 65.375.404 | 9.764.350 |
|
NUHCM
|
232,20 | 232,20 | 232,40 | 0,09% | 231,90 | 234,80 | 233,13 | 13.025.245 | 55.871 |
|
OBAMS
|
8,67 | 8,67 | 8,68 | 0,46% | 8,61 | 8,76 | 8,69 | 598.096.273 | 68.835.326 |
|
OFSYM
|
60,40 | 60,40 | 60,50 | -0,98% | 59,95 | 61,25 | 60,42 | 44.913.373 | 743.417 |
|
ONCSM
|
356,00 | 356,00 | 356,50 | 4,17% | 338,00 | 358,50 | 349,91 | 213.177.611 | 609.229 |
|
ORCAY
|
4,92 | 4,89 | 4,92 | 0,61% | 4,67 | 5,10 | 4,87 | 20.008.734 | 4.108.548 |
|
OTKAR
|
373,00 | 372,75 | 373,00 | 0,27% | 372,00 | 376,00 | 373,78 | 131.336.317 | 351.371 |
|
OYAKC
|
22,92 | 22,90 | 22,92 | 0,09% | 22,82 | 23,26 | 23,07 | 402.210.802 | 17.433.160 |
|
OYLUM
|
8,50 | 8,48 | 8,50 | 0,47% | 8,37 | 8,55 | 8,48 | 3.928.132 | 463.152 |
|
OZATD
|
878,50 | 878,50 | - | 9,95% | 741,50 | 878,50 | 746,00 | 10.174.128.067 | 13.638.279 |
|
OZRDN
|
31,80 | 31,36 | 31,80 | -1,97% | 31,10 | 32,64 | 31,83 | 8.621.248 | 270.862 |
|
OZSUB
|
30,18 | 30,14 | 30,18 | 5,16% | 28,66 | 30,52 | 29,66 | 102.109.170 | 3.443.053 |
|
OZYSR
|
12,96 | 12,95 | 12,97 | 1,73% | 12,60 | 13,16 | 12,92 | 57.772.645 | 4.471.824 |
|
PARSN
|
89,30 | 89,25 | 89,30 | 1,82% | 87,80 | 91,50 | 90,21 | 41.070.249 | 455.270 |
|
PENGD
|
15,19 | 15,18 | 15,20 | 4,33% | 14,54 | 15,55 | 15,07 | 219.977.191 | 14.595.346 |
|
PETKM
|
26,04 | 26,04 | 26,06 | -1,81% | 25,82 | 26,80 | 26,39 | 969.015.233 | 36.723.811 |
|
PETUN
|
15,13 | 15,12 | 15,13 | 4,63% | 14,55 | 15,55 | 15,17 | 54.088.589 | 3.564.642 |
|
PINSU
|
12,19 | 12,17 | 12,19 | -0,49% | 11,65 | 12,39 | 12,20 | 44.485.740 | 3.646.077 |
|
PNLSN
|
47,90 | 47,88 | 47,92 | 1,40% | 47,44 | 49,40 | 48,47 | 46.450.671 | 958.275 |
|
PNSUT
|
17,11 | 17,08 | 17,11 | 0,65% | 16,69 | 17,99 | 17,45 | 88.292.950 | 5.060.256 |
|
POLTK
|
5.380,00 | 5.380,00 | 5.385,00 | 1,32% | 5.312,50 | 5.550,00 | 5.415,92 | 23.943.780 | 4.421 |
|
PRKAB
|
49,24 | 49,24 | - | 9,96% | 43,44 | 49,24 | 47,56 | 625.105.187 | 13.142.481 |
|
PRKME
|
19,99 | 19,99 | 20,00 | 1,83% | 19,68 | 20,32 | 20,07 | 16.048.576 | 799.837 |
|
PRZMA
|
42,78 | - | - | 7,00% | 42,78 | 43,96 | 43,48 | 20.718.410 | 476.553 |
|
QUAGR
|
3,69 | 3,69 | 3,70 | -1,60% | 3,68 | 3,81 | 3,75 | 264.857.563 | 70.587.480 |
|
RNPOL
|
2,64 | 2,64 | 2,65 | 1,93% | 2,59 | 2,70 | 2,65 | 6.783.899 | 2.564.650 |
|
RODRG
|
28,46 | 28,34 | 28,46 | -3,53% | 28,10 | 29,20 | 28,51 | 10.037.805 | 352.141 |
|
RTALB
|
5,07 | 5,06 | 5,07 | 7,64% | 4,52 | 5,08 | 4,81 | 1.369.124.034 | 284.723.280 |
|
RUBNS
|
36,10 | 36,06 | 36,10 | 0,00% | 35,92 | 37,12 | 36,42 | 78.378.391 | 2.152.281 |
|
RUZYE
|
12,76 | 12,74 | 12,76 | -0,70% | 12,72 | 13,16 | 12,98 | 65.675.445 | 5.059.216 |
|
SAFKR
|
25,04 | 25,04 | 25,08 | 0,81% | 24,78 | 25,30 | 25,05 | 109.483.468 | 4.371.028 |
|
SAMAT
|
5,82 | 5,80 | 5,82 | 2,46% | 5,60 | 5,84 | 5,72 | 6.528.917 | 1.141.015 |
|
SANFM
|
7,81 | 7,81 | 7,82 | 6,84% | 7,34 | 8,04 | 7,82 | 168.762.152 | 21.594.435 |
|
SARKY
|
34,22 | 34,22 | - | 9,96% | 31,32 | 34,22 | 33,06 | 1.393.228.438 | 42.146.980 |
|
SASA
|
2,94 | 2,93 | 2,94 | 1,03% | 2,87 | 3,02 | 2,95 | 13.179.354.406 | 4.472.714.926 |
|
SAYAS
|
55,60 | 55,60 | 55,70 | 2,49% | 54,70 | 56,75 | 55,68 | 117.019.027 | 2.101.670 |
|
SEGMN
|
66,45 | 66,45 | 66,55 | 3,59% | 64,35 | 68,40 | 66,69 | 225.496.745 | 3.381.098 |
|
SEKUR
|
8,08 | 8,08 | 8,10 | -0,86% | 8,03 | 8,29 | 8,14 | 15.359.076 | 1.887.047 |
|
SELVA
|
2,34 | 2,33 | 2,34 | 1,30% | 2,30 | 2,36 | 2,34 | 67.189.067 | 28.698.880 |
|
SERNT
|
9,08 | 9,06 | 9,07 | 1,00% | 8,95 | 9,19 | 9,07 | 82.077.186 | 9.051.561 |
|
SEYKM
|
5,63 | 5,63 | 5,64 | 9,11% | 5,15 | 5,65 | 5,42 | 13.511.595 | 2.490.915 |
|
SILVR
|
2,74 | 2,73 | 2,74 | 1,48% | 2,67 | 2,80 | 2,73 | 6.814.001 | 2.494.954 |
|
SKTAS
|
3,92 | 3,91 | 3,92 | 2,08% | 3,80 | 4,03 | 3,91 | 45.431.425 | 11.631.222 |
|
SNICA
|
4,31 | 4,30 | 4,31 | 0,00% | 4,28 | 4,39 | 4,33 | 28.939.394 | 6.676.791 |
|
SOKE
|
18,93 | 18,92 | 18,95 | 2,88% | 18,01 | 19,40 | 18,87 | 150.659.797 | 7.982.802 |
|
SUNTK
|
36,96 | 36,94 | 36,98 | 2,67% | 36,20 | 37,50 | 36,98 | 27.209.740 | 735.759 |
|
TARKM
|
522,50 | 521,50 | 523,00 | 6,15% | 488,25 | 528,00 | 514,33 | 215.867.289 | 419.706 |
|
TATGD
|
22,98 | 22,94 | 23,00 | 5,80% | 21,96 | 23,34 | 22,79 | 160.735.960 | 7.052.041 |
|
TBORG
|
141,90 | 141,90 | 142,00 | 1,14% | 140,60 | 143,40 | 141,68 | 31.120.395 | 219.661 |
|
TCKRC
|
124,80 | 124,70 | 124,80 | -3,26% | 123,50 | 129,60 | 124,77 | 894.356.281 | 7.167.849 |
|
TEZOL
|
18,58 | 18,58 | 18,60 | 0,16% | 18,29 | 18,79 | 18,56 | 57.144.105 | 3.078.305 |
|
TMPOL
|
340,00 | 340,00 | 340,75 | -2,93% | 335,25 | 359,50 | 343,74 | 161.956.674 | 471.163 |
|
TMSN
|
102,80 | 102,80 | 102,90 | 1,28% | 101,60 | 104,40 | 103,09 | 84.801.448 | 822.614 |
|
TOASO
|
310,25 | 310,00 | 310,25 | 3,07% | 302,25 | 314,00 | 307,58 | 593.124.608 | 1.928.371 |
|
TRALT
|
46,60 | 46,58 | 46,60 | -0,77% | 46,46 | 47,74 | 47,27 | 2.662.855.261 | 56.333.427 |
|
TRENJ
|
92,30 | 92,30 | 92,35 | -0,65% | 92,05 | 94,50 | 93,60 | 115.355.092 | 1.232.457 |
|
TRILC
|
3,20 | 3,19 | 3,21 | 0,00% | 2,90 | 3,27 | 3,07 | 854.991.469 | 278.431.285 |
|
TRMET
|
124,20 | 124,20 | 124,30 | -1,74% | 124,20 | 128,50 | 126,95 | 300.034.189 | 2.363.338 |
|
TTRAK
|
474,75 | 474,75 | 475,25 | -0,37% | 468,50 | 486,00 | 476,87 | 147.142.344 | 308.558 |
|
TUCLK
|
4,38 | 4,37 | 4,38 | 3,55% | 4,27 | 4,40 | 4,32 | 53.788.500 | 12.447.619 |
|
TUKAS
|
2,67 | 2,66 | 2,67 | 1,52% | 2,64 | 2,70 | 2,67 | 315.707.032 | 118.453.732 |
|
TUPRS
|
253,25 | 253,00 | 253,25 | 1,00% | 250,75 | 255,50 | 253,41 | 2.570.144.467 | 10.142.383 |
|
ULKER
|
126,90 | 126,80 | 126,90 | 0,87% | 125,40 | 127,00 | 126,34 | 395.678.430 | 3.131.971 |
|
ULUSE
|
271,50 | 271,50 | 272,00 | -3,98% | 268,00 | 296,75 | 283,04 | 320.372.585 | 1.131.920 |
|
ULUUN
|
10,50 | 10,49 | 10,50 | 7,03% | 9,83 | 10,79 | 10,61 | 325.572.159 | 30.682.881 |
|
USAK
|
1,72 | 1,71 | 1,72 | 1,18% | 1,71 | 1,73 | 1,72 | 151.641.092 | 88.136.388 |
|
VANGD
|
91,25 | 91,25 | 92,00 | -2,87% | 91,25 | 95,00 | 92,56 | 16.533.827 | 178.620 |
|
VESBE
|
7,25 | 7,25 | 7,26 | 0,00% | 7,23 | 7,35 | 7,28 | 51.001.634 | 7.005.682 |
|
VESTL
|
29,10 | 29,08 | 29,12 | 0,14% | 28,98 | 29,68 | 29,30 | 152.722.538 | 5.212.471 |
|
VKING
|
26,82 | 26,80 | 26,84 | 1,44% | 26,50 | 27,14 | 26,91 | 12.300.303 | 457.028 |
|
VSNMD
|
86,50 | 86,50 | 86,55 | 0,46% | 85,85 | 89,30 | 86,91 | 118.537.530 | 1.363.968 |
|
YAPRK
|
14,08 | 14,07 | 14,09 | 1,44% | 13,89 | 14,25 | 14,08 | 45.477.668 | 3.230.596 |
|
YATAS
|
41,90 | 41,88 | 41,94 | 0,48% | 41,46 | 42,90 | 42,16 | 58.217.312 | 1.380.968 |
|
YIGIT
|
24,88 | 24,88 | 24,90 | 0,48% | 24,80 | 25,30 | 25,07 | 68.140.429 | 2.717.856 |
|
YKSLN
|
3,71 | 3,70 | 3,71 | 2,49% | 3,63 | 3,80 | 3,73 | 51.439.803 | 13.792.047 |
|
YUNSA
|
10,08 | 10,07 | 10,08 | 5,55% | 9,42 | 10,11 | 9,68 | 197.670.652 | 20.427.803 |
|
YYLGD
|
12,42 | 12,41 | 12,42 | 2,73% | 12,15 | 12,58 | 12,42 | 117.193.633 | 9.433.420 |
Midas’ın Kulakları
Tümünü Gör
May 14, 2026 • 12 dakika once
Piyasa Söylentisi: Xi, Trump'ın ziyaretindeki CEO'lara Çin'in daha fazla açılacağını söyledi.
May 14, 2026 • 12 dakika once
Constellation Energy, Pine Creek yenilenebilir doğal gaz tesislerinden hisse alacak.
May 14, 2026 • 12 dakika once
United Airlines ve JetBlue, karşılıklı sadakat avantajlarını başlattı.
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.