SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
157,30 | 157,30 | 158,00 | -0,13% | 151,60 | 165,00 | 159,47 | 138.812.154 | 870.460 |
|
ADEL
|
35,78 | 35,78 | 35,80 | 0,11% | 35,40 | 36,76 | 35,91 | 331.097.398 | 9.219.793 |
|
AEFES
|
20,42 | 20,42 | 20,44 | -1,35% | 20,42 | 21,04 | 20,71 | 783.054.800 | 37.818.425 |
|
AFYON
|
13,43 | 13,43 | 13,45 | 0,90% | 13,33 | 13,60 | 13,42 | 24.120.425 | 1.797.565 |
|
AGROT
|
3,04 | 3,04 | 3,05 | 1,33% | 3,02 | 3,09 | 3,05 | 136.120.828 | 44.621.791 |
|
AKCNS
|
194,50 | 194,50 | 194,90 | 0,62% | 193,50 | 197,70 | 195,43 | 78.949.750 | 403.986 |
|
AKHAN
|
27,88 | 27,88 | 27,90 | -0,64% | 27,70 | 28,38 | 27,97 | 179.829.915 | 6.428.969 |
|
AKSA
|
11,01 | 11,01 | 11,02 | 0,36% | 10,99 | 11,23 | 11,10 | 233.451.268 | 21.028.517 |
|
ALCAR
|
777,00 | 776,00 | 777,00 | 0,91% | 770,50 | 786,00 | 778,52 | 18.984.214 | 24.385 |
|
ALKA
|
11,54 | 11,53 | 11,54 | -4,79% | 11,54 | 12,17 | 11,81 | 185.085.409 | 15.671.992 |
|
ALKIM
|
18,60 | 18,60 | 18,65 | 2,20% | 18,13 | 19,00 | 18,56 | 71.369.251 | 3.846.048 |
|
ALKLC
|
374,50 | 374,00 | 374,50 | 2,18% | 358,25 | 384,50 | 370,12 | 555.765.482 | 1.501.590 |
|
ALVES
|
3,56 | 3,56 | 3,57 | 1,71% | 3,48 | 3,62 | 3,56 | 814.257.101 | 228.654.063 |
|
ANGEN
|
13,96 | 13,95 | 13,96 | -4,19% | 13,91 | 15,40 | 14,62 | 767.780.979 | 52.513.641 |
|
ARCLK
|
112,10 | 112,10 | 112,30 | -1,15% | 112,00 | 114,90 | 113,53 | 157.743.409 | 1.389.477 |
|
ARMGD
|
128,00 | 128,00 | 128,90 | -1,16% | 127,50 | 132,00 | 129,06 | 29.449.681 | 228.194 |
|
ARTMS
|
43,22 | 43,22 | 43,34 | -0,23% | 43,06 | 44,20 | 43,46 | 74.429.871 | 1.712.732 |
|
ASTOR
|
335,00 | 335,00 | 335,25 | 0,00% | 330,25 | 347,50 | 339,48 | 10.193.463.553 | 30.026.655 |
|
ASUZU
|
64,55 | 64,55 | 64,70 | 0,94% | 64,15 | 65,35 | 64,79 | 44.315.578 | 683.992 |
|
ATAKP
|
59,05 | 59,05 | 59,25 | 2,43% | 57,55 | 62,50 | 60,24 | 96.459.329 | 1.601.315 |
|
AVOD
|
4,68 | 4,67 | 4,68 | 0,43% | 4,60 | 4,80 | 4,70 | 82.298.973 | 17.494.984 |
|
AYGAZ
|
267,75 | 267,25 | 267,75 | -1,92% | 264,00 | 274,75 | 268,29 | 94.800.829 | 353.357 |
|
BAGFS
|
33,42 | 33,42 | 33,44 | 0,84% | 33,08 | 34,50 | 33,59 | 80.310.258 | 2.391.246 |
|
BAHKM
|
118,00 | 117,90 | 118,00 | 1,20% | 115,00 | 120,90 | 118,39 | 87.878.683 | 742.311 |
|
BAKAB
|
48,46 | 48,46 | 48,48 | 3,33% | 46,90 | 49,64 | 48,42 | 48.665.497 | 1.005.090 |
|
BALSU
|
14,62 | 14,60 | 14,62 | 2,67% | 14,34 | 14,80 | 14,60 | 138.441.798 | 9.482.277 |
|
BANVT
|
162,40 | 162,40 | 162,60 | 0,56% | 161,20 | 166,50 | 163,12 | 21.989.227 | 134.802 |
|
BARMA
|
59,00 | 58,95 | 59,00 | 2,43% | 56,90 | 59,70 | 58,55 | 135.247.673 | 2.310.044 |
|
BAYRK
|
4,91 | 4,91 | 4,92 | 1,24% | 4,86 | 4,98 | 4,92 | 58.121.503 | 11.821.355 |
|
BESLR
|
16,26 | 16,25 | 16,26 | 5,17% | 15,63 | 16,65 | 16,23 | 165.068.611 | 10.169.823 |
|
BFREN
|
146,00 | 146,00 | 146,10 | 0,69% | 145,30 | 147,50 | 146,66 | 17.359.345 | 118.365 |
|
BIENY
|
23,82 | 23,82 | 23,84 | -0,75% | 23,76 | 24,36 | 24,08 | 53.637.894 | 2.227.470 |
|
BLCYT
|
36,10 | 36,10 | 36,12 | 3,56% | 34,68 | 36,30 | 35,40 | 121.940.155 | 3.444.547 |
|
BLUME
|
39,10 | 39,08 | 39,10 | -2,45% | 39,04 | 40,36 | 39,56 | 87.806.323 | 2.219.654 |
|
BMSCH
|
18,45 | 18,44 | 18,45 | -0,91% | 18,40 | 18,74 | 18,56 | 35.503.048 | 1.913.134 |
|
BMSTL
|
81,05 | 81,00 | 81,05 | 3,05% | 79,00 | 82,25 | 80,85 | 179.593.528 | 2.221.320 |
|
BNTAS
|
7,16 | 7,16 | 7,18 | 6,87% | 6,75 | 7,37 | 7,11 | 120.948.119 | 17.014.932 |
|
BOBET
|
19,40 | 19,40 | 19,43 | -0,10% | 19,40 | 19,74 | 19,59 | 37.052.757 | 1.891.451 |
|
BORSK
|
7,89 | 7,89 | - | 9,89% | 7,27 | 7,89 | 7,78 | 324.499.395 | 41.729.828 |
|
BOSSA
|
6,66 | 6,62 | 6,66 | 2,62% | 6,51 | 6,66 | 6,61 | 18.901.961 | 2.859.473 |
|
BRISA
|
96,20 | 96,20 | 96,55 | 2,89% | 93,95 | 97,15 | 96,08 | 28.334.697 | 294.902 |
|
BRKSN
|
8,78 | 8,78 | 8,80 | 0,57% | 8,68 | 8,86 | 8,75 | 4.850.343 | 554.423 |
|
BRSAN
|
534,50 | 534,50 | 535,00 | 2,89% | 521,00 | 548,00 | 536,37 | 1.831.626.630 | 3.414.852 |
|
BSOKE
|
37,06 | 37,06 | 37,08 | 1,81% | 35,92 | 38,50 | 37,21 | 176.708.215 | 4.748.395 |
|
BTCIM
|
6,29 | 6,28 | 6,29 | 2,28% | 6,17 | 6,46 | 6,32 | 448.434.066 | 70.909.379 |
|
BUCIM
|
6,27 | 6,27 | 6,28 | 1,62% | 6,17 | 6,29 | 6,25 | 31.116.332 | 4.978.435 |
|
BURCE
|
53,50 | 53,50 | 53,65 | 3,38% | 51,10 | 54,50 | 53,06 | 223.721.156 | 4.216.242 |
|
BURVA
|
1.200,00 | 1.200,00 | 1.204,00 | -1,64% | 1.183,00 | 1.250,00 | 1.217,39 | 24.685.031 | 20.277 |
|
BVSAN
|
152,50 | 152,50 | - | 9,95% | 139,00 | 152,50 | 146,37 | 530.665.406 | 3.625.640 |
|
CCOLA
|
83,00 | 82,80 | 83,00 | -0,54% | 81,30 | 83,90 | 82,56 | 431.612.466 | 5.227.644 |
|
CELHA
|
13,28 | 13,28 | 13,43 | 5,23% | 12,64 | 13,80 | 13,29 | 122.670.496 | 9.230.997 |
|
CEMAS
|
4,92 | 4,92 | 4,96 | -1,40% | 4,87 | 5,15 | 5,00 | 142.197.960 | 28.419.965 |
|
CEMTS
|
10,98 | 10,98 | 11,03 | -0,36% | 10,96 | 11,20 | 11,10 | 26.364.027 | 2.375.014 |
|
CEMZY
|
13,50 | 13,43 | 13,50 | 0,37% | 13,20 | 13,72 | 13,47 | 566.420.917 | 42.041.105 |
|
CGCAM
|
43,30 | 43,30 | 43,44 | 1,88% | 42,60 | 44,22 | 43,57 | 225.928.538 | 5.185.494 |
|
CIMSA
|
55,50 | 55,50 | 55,55 | 1,56% | 54,85 | 56,00 | 55,44 | 194.006.186 | 3.499.381 |
|
CMBTN
|
1.705,00 | 1.705,00 | 1.706,00 | 0,59% | 1.698,00 | 1.721,00 | 1.709,18 | 19.453.902 | 11.382 |
|
CUSAN
|
25,12 | 25,12 | 25,16 | 0,80% | 25,02 | 25,80 | 25,37 | 12.433.473 | 490.072 |
|
CVKMD
|
43,50 | 43,48 | 43,50 | 6,88% | 41,10 | 44,30 | 43,33 | 1.817.628.923 | 41.947.742 |
|
DAGI
|
6,63 | 6,62 | 6,64 | 1,38% | 6,46 | 6,66 | 6,57 | 40.337.342 | 6.138.656 |
|
DARDL
|
2,42 | 2,41 | 2,42 | 5,22% | 2,31 | 2,44 | 2,38 | 107.805.388 | 45.371.850 |
|
DERIM
|
38,26 | 38,00 | 38,26 | 2,30% | 37,30 | 38,94 | 38,36 | 31.472.495 | 820.547 |
|
DESA
|
13,15 | 13,12 | 13,15 | 1,70% | 12,90 | 13,20 | 13,07 | 14.650.000 | 1.120.750 |
|
DEVA
|
68,20 | 68,20 | 68,25 | 0,15% | 68,20 | 69,00 | 68,61 | 24.896.778 | 362.895 |
|
DGNMO
|
9,78 | 9,70 | 9,78 | -0,81% | 9,52 | 10,10 | 9,87 | 41.475.492 | 4.200.620 |
|
DITAS
|
36,44 | 36,36 | 36,44 | -3,60% | 35,58 | 38,00 | 36,50 | 159.011.555 | 4.356.873 |
|
DMRGD
|
9,03 | 9,01 | 9,03 | 4,88% | 8,35 | 9,10 | 8,73 | 1.043.867.902 | 119.621.168 |
|
DMSAS
|
9,11 | 9,11 | 9,12 | 1,67% | 9,03 | 9,15 | 9,09 | 10.854.925 | 1.193.939 |
|
DNISI
|
20,66 | 20,66 | 20,84 | -1,71% | 20,50 | 21,40 | 20,99 | 19.057.834 | 908.082 |
|
DOFER
|
35,30 | 35,30 | 35,34 | 0,06% | 35,20 | 36,80 | 35,74 | 109.687.203 | 3.068.689 |
|
DOGUB
|
133,80 | 133,70 | 133,80 | 9,94% | 118,10 | 133,80 | 130,73 | 157.166.022 | 1.202.269 |
|
DOKTA
|
26,78 | 26,76 | 26,78 | -0,52% | 26,76 | 27,82 | 27,19 | 21.227.939 | 780.751 |
|
DURDO
|
4,78 | 4,78 | 4,83 | -2,05% | 4,66 | 4,96 | 4,89 | 16.433.296 | 3.361.196 |
|
DURKN
|
21,20 | 21,14 | 21,20 | 1,24% | 20,70 | 21,74 | 21,23 | 70.542.186 | 3.322.085 |
|
DYOBY
|
16,77 | 16,77 | 16,78 | 0,78% | 16,59 | 16,95 | 16,75 | 101.674.583 | 6.071.890 |
|
EFOR
|
12,44 | 12,44 | 12,45 | -2,05% | 12,44 | 12,86 | 12,65 | 965.599.479 | 76.326.187 |
|
EGEEN
|
6.015,00 | 6.015,00 | 6.022,50 | 0,25% | 6.007,50 | 6.125,00 | 6.058,00 | 67.679.953 | 11.172 |
|
EGGUB
|
119,00 | 118,90 | 119,00 | -2,30% | 119,00 | 123,20 | 121,03 | 93.377.212 | 771.537 |
|
EGPRO
|
40,62 | 40,60 | 40,62 | -2,03% | 40,00 | 42,10 | 40,80 | 67.087.559 | 1.644.481 |
|
EGSER
|
3,45 | 3,45 | 3,48 | -1,15% | 3,39 | 3,58 | 3,48 | 33.852.758 | 9.733.081 |
|
EKOS
|
7,95 | 7,95 | 7,96 | -1,61% | 7,92 | 8,35 | 8,15 | 341.518.098 | 41.902.161 |
|
EKSUN
|
6,53 | 6,53 | 6,55 | 4,31% | 6,26 | 6,74 | 6,52 | 57.820.981 | 8.869.815 |
|
ELITE
|
39,26 | 39,16 | 39,26 | 2,24% | 38,16 | 39,96 | 39,04 | 136.187.122 | 3.488.087 |
|
EMKEL
|
23,42 | 23,42 | 23,44 | -0,09% | 23,32 | 24,22 | 23,72 | 151.399.244 | 6.382.945 |
|
ENSRI
|
9,92 | 9,92 | 9,94 | 2,16% | 9,59 | 10,34 | 9,96 | 736.024.564 | 73.896.068 |
|
EPLAS
|
6,20 | 6,20 | 6,22 | 0,98% | 6,17 | 6,30 | 6,23 | 17.323.271 | 2.780.523 |
|
ERBOS
|
206,50 | 206,50 | 206,60 | 0,58% | 200,20 | 210,40 | 208,16 | 16.058.056 | 77.142 |
|
ERCB
|
59,55 | 59,55 | 59,65 | -1,65% | 59,10 | 61,35 | 60,29 | 68.034.022 | 1.128.408 |
|
EREGL
|
39,74 | 39,74 | 39,76 | -1,88% | 39,30 | 41,10 | 40,22 | 5.414.036.165 | 134.596.775 |
|
ERSU
|
25,98 | 25,98 | 26,00 | -2,62% | 25,84 | 26,68 | 26,15 | 14.627.116 | 559.417 |
|
EUPWR
|
64,15 | 64,10 | 64,15 | 7,63% | 59,70 | 64,50 | 61,93 | 1.810.100.456 | 29.226.339 |
|
EUREN
|
5,08 | 5,08 | 5,09 | 0,40% | 5,07 | 5,14 | 5,10 | 337.382.638 | 66.155.854 |
|
FADE
|
15,95 | 15,93 | 15,95 | 1,85% | 15,73 | 16,18 | 16,02 | 36.773.916 | 2.295.168 |
|
FMIZP
|
314,25 | 314,00 | 314,25 | -0,95% | 313,25 | 320,00 | 316,56 | 27.321.212 | 86.306 |
|
FORMT
|
2,62 | 2,62 | 2,63 | -1,50% | 2,62 | 2,68 | 2,64 | 104.129.814 | 39.444.066 |
|
FRIGO
|
3,36 | 3,35 | 3,36 | 3,07% | 3,16 | 3,45 | 3,29 | 180.485.494 | 54.836.102 |
|
FRMPL
|
37,10 | 37,10 | 37,14 | 6,06% | 35,04 | 37,28 | 36,20 | 210.586.395 | 5.818.139 |
|
FROTO
|
93,45 | 93,40 | 93,45 | 0,00% | 92,80 | 94,90 | 93,92 | 1.665.383.630 | 17.732.807 |
|
GEDZA
|
30,00 | 30,00 | 30,08 | 1,15% | 29,60 | 30,36 | 29,97 | 22.887.653 | 763.705 |
|
GENKM
|
14,31 | 14,31 | 14,32 | 2,14% | 14,03 | 14,48 | 14,28 | 317.327.908 | 22.221.985 |
|
GENTS
|
8,20 | 8,18 | 8,20 | -2,50% | 8,14 | 8,45 | 8,22 | 161.993.835 | 19.709.780 |
|
GEREL
|
43,24 | 43,24 | 43,26 | 2,95% | 41,76 | 43,58 | 42,83 | 310.631.598 | 7.253.241 |
|
GIPTA
|
81,60 | 81,60 | 81,75 | -0,06% | 81,15 | 83,50 | 82,04 | 148.537.650 | 1.810.550 |
|
GOKNR
|
22,84 | 22,84 | 22,86 | 1,42% | 22,66 | 23,14 | 22,89 | 159.783.869 | 6.979.236 |
|
GOLTS
|
376,50 | 375,75 | 376,50 | 1,83% | 368,25 | 384,50 | 375,96 | 130.316.292 | 346.619 |
|
GOODY
|
17,24 | 17,24 | 17,25 | 3,98% | 16,63 | 17,63 | 17,23 | 47.201.977 | 2.740.087 |
|
GUBRF
|
608,00 | 608,00 | 608,50 | 2,96% | 595,00 | 617,00 | 607,69 | 863.427.103 | 1.420.856 |
|
GUNDG
|
857,00 | 857,00 | 862,50 | -4,57% | 857,00 | 902,00 | 881,94 | 173.478.058 | 196.701 |
|
HATEK
|
16,08 | 16,05 | 16,08 | 0,50% | 15,97 | 16,23 | 16,11 | 39.825.040 | 2.472.685 |
|
HATSN
|
52,20 | 52,20 | - | 9,99% | 47,88 | 52,20 | 50,31 | 268.409.033 | 5.335.683 |
|
HEKTS
|
4,67 | 4,67 | 4,68 | 1,97% | 4,52 | 4,86 | 4,70 | 3.932.335.317 | 836.300.401 |
|
HKTM
|
13,96 | 13,96 | 13,99 | 2,65% | 13,50 | 14,14 | 13,84 | 63.363.577 | 4.577.690 |
|
IHEVA
|
2,23 | 2,21 | 2,23 | 0,00% | 2,21 | 2,24 | 2,22 | 5.655.219 | 2.542.575 |
|
IMASM
|
3,58 | 3,57 | 3,58 | 1,99% | 3,51 | 3,60 | 3,56 | 90.559.714 | 25.417.153 |
|
ISDMR
|
55,75 | 55,75 | 56,10 | -3,46% | 55,75 | 59,35 | 57,22 | 207.026.790 | 3.618.126 |
|
ISKPL
|
21,90 | 21,86 | 21,90 | -0,09% | 21,60 | 22,48 | 21,92 | 801.012.250 | 36.548.583 |
|
ISSEN
|
8,70 | 8,70 | 8,71 | 5,45% | 8,27 | 8,71 | 8,54 | 18.300.004 | 2.142.815 |
|
IZFAS
|
62,00 | 61,95 | 62,00 | -0,24% | 60,35 | 62,50 | 61,52 | 542.489.133 | 8.817.665 |
|
IZINV
|
75,00 | 75,00 | 75,05 | -0,13% | 74,20 | 77,35 | 75,65 | 45.233.766 | 597.974 |
|
IZMDC
|
7,93 | 7,93 | 7,94 | -0,50% | 7,90 | 8,13 | 8,01 | 46.553.456 | 5.812.401 |
|
JANTS
|
18,26 | 18,24 | 18,26 | 2,58% | 17,98 | 18,88 | 18,41 | 129.744.527 | 7.046.451 |
|
KAPLM
|
638,00 | 638,00 | 639,00 | 5,80% | 601,00 | 650,00 | 628,86 | 97.837.326 | 155.578 |
|
KARSN
|
14,20 | 14,19 | 14,20 | -3,07% | 14,16 | 15,25 | 14,71 | 812.768.234 | 55.264.013 |
|
KARTN
|
126,00 | 125,30 | 126,00 | 7,88% | 116,00 | 127,30 | 122,07 | 133.058.130 | 1.089.978 |
|
KATMR
|
2,97 | 2,96 | 2,97 | 0,68% | 2,94 | 3,06 | 3,00 | 534.760.059 | 178.492.707 |
|
KAYSE
|
4,91 | 4,91 | 4,92 | 3,15% | 4,80 | 5,03 | 4,93 | 138.417.613 | 28.080.173 |
|
KBORU
|
25,80 | 25,80 | 25,92 | 0,23% | 25,56 | 26,34 | 25,88 | 190.279.320 | 7.353.350 |
|
KCAER
|
12,82 | 12,82 | 12,83 | -2,14% | 12,67 | 13,19 | 12,93 | 272.147.546 | 21.042.677 |
|
KLKIM
|
32,88 | 32,84 | 32,88 | 1,80% | 32,40 | 32,90 | 32,70 | 67.863.492 | 2.075.412 |
|
KLMSN
|
34,54 | 34,50 | 34,54 | -0,75% | 34,08 | 35,08 | 34,63 | 31.841.077 | 919.509 |
|
KLSER
|
28,50 | 28,50 | 28,52 | -0,42% | 28,46 | 29,14 | 28,79 | 49.268.393 | 1.711.142 |
|
KLSYN
|
10,83 | 10,83 | 10,85 | -4,41% | 10,83 | 11,60 | 11,24 | 76.672.724 | 6.823.057 |
|
KMPUR
|
22,68 | 22,68 | 22,70 | 6,28% | 21,36 | 23,46 | 22,97 | 260.652.392 | 11.348.692 |
|
KNFRT
|
12,50 | 12,48 | 12,50 | -0,16% | 12,18 | 12,58 | 12,32 | 54.577.544 | 4.429.455 |
|
KOCMT
|
2,65 | 2,64 | 2,65 | 0,76% | 2,64 | 2,72 | 2,67 | 44.735.587 | 16.740.267 |
|
KONKA
|
15,13 | 15,12 | 15,13 | 1,07% | 15,00 | 15,51 | 15,21 | 42.981.035 | 2.826.096 |
|
KONYA
|
4.097,50 | 4.097,50 | 4.100,00 | 0,86% | 4.067,50 | 4.135,00 | 4.099,91 | 37.633.045 | 9.179 |
|
KOPOL
|
6,40 | 6,40 | 6,42 | 1,59% | 6,35 | 6,52 | 6,42 | 92.926.539 | 14.467.869 |
|
KORDS
|
89,95 | 89,90 | 89,95 | 3,51% | 86,75 | 94,30 | 90,73 | 764.829.275 | 8.429.997 |
|
KRDMA
|
39,50 | 39,50 | 39,54 | 0,00% | 38,98 | 40,24 | 39,71 | 669.203.351 | 16.852.060 |
|
KRDMB
|
98,55 | 98,05 | 98,55 | 4,84% | 93,75 | 98,55 | 96,32 | 1.825.669.242 | 18.953.749 |
|
KRDMD
|
42,80 | 42,80 | 42,90 | 0,09% | 42,28 | 44,22 | 43,20 | 3.349.610.319 | 77.540.234 |
|
KRPLS
|
9,25 | 9,25 | 9,29 | 4,76% | 8,87 | 9,50 | 9,24 | 43.706.142 | 4.730.055 |
|
KRSTL
|
11,16 | 11,15 | 11,16 | 1,27% | 10,99 | 11,35 | 11,17 | 134.095.570 | 12.004.397 |
|
KRTEK
|
24,80 | 24,80 | 24,96 | -1,59% | 24,76 | 25,36 | 25,00 | 4.596.170 | 183.886 |
|
KRVGD
|
3,40 | 3,37 | 3,40 | 3,03% | 3,31 | 3,44 | 3,39 | 48.640.032 | 14.363.905 |
|
KTSKR
|
132,00 | 132,00 | 132,30 | 5,18% | 125,60 | 134,40 | 130,48 | 226.423.029 | 1.735.277 |
|
KUTPO
|
95,00 | 94,60 | 95,00 | 1,28% | 93,90 | 96,30 | 94,67 | 32.332.213 | 341.542 |
|
LILAK
|
36,80 | 36,80 | 36,82 | 6,98% | 35,80 | 37,84 | 37,08 | 526.622.576 | 14.203.577 |
|
LMKDC
|
37,30 | 37,22 | 37,30 | -0,43% | 36,92 | 38,36 | 37,43 | 333.815.076 | 8.919.153 |
|
LUKSK
|
110,60 | 110,50 | 110,60 | 1,28% | 109,70 | 111,90 | 110,51 | 9.760.250 | 88.319 |
|
MAKIM
|
17,35 | 17,35 | 17,38 | 2,42% | 16,97 | 17,42 | 17,27 | 56.551.441 | 3.274.422 |
|
MAKTK
|
13,82 | 13,81 | 13,82 | 0,51% | 13,76 | 14,28 | 13,99 | 86.732.523 | 6.200.545 |
|
MARBL
|
13,33 | 13,33 | 13,34 | -0,97% | 13,33 | 13,58 | 13,46 | 32.283.336 | 2.398.402 |
|
MARMR
|
2,85 | 2,84 | 2,85 | 1,79% | 2,79 | 2,87 | 2,83 | 282.651.557 | 99.745.696 |
|
MEDTR
|
31,10 | 31,10 | 31,16 | 1,70% | 30,58 | 31,42 | 31,03 | 26.461.007 | 852.849 |
|
MEGMT
|
88,30 | 88,25 | 88,30 | 2,50% | 85,65 | 89,15 | 87,94 | 494.049.706 | 5.618.068 |
|
MEKAG
|
4,10 | 4,10 | 4,11 | 1,74% | 4,04 | 4,14 | 4,09 | 72.625.243 | 17.769.434 |
|
MERCN
|
23,10 | 23,10 | 23,12 | 5,00% | 21,94 | 23,82 | 23,05 | 193.536.877 | 8.397.647 |
|
MERKO
|
2,12 | 2,12 | 2,13 | 1,44% | 2,08 | 2,18 | 2,12 | 202.668.389 | 95.415.219 |
|
MEYSU
|
20,02 | 20,02 | 20,04 | 1,99% | 18,92 | 20,40 | 19,67 | 929.962.486 | 47.289.340 |
|
MNDRS
|
12,30 | 12,29 | 12,30 | -0,24% | 12,28 | 12,55 | 12,40 | 67.014.179 | 5.403.261 |
|
MNDTR
|
6,17 | 6,16 | 6,17 | 1,48% | 6,08 | 6,20 | 6,15 | 15.395.242 | 2.504.709 |
|
MRSHL
|
1.557,00 | 1.557,00 | 1.562,00 | 0,78% | 1.546,00 | 1.590,00 | 1.570,19 | 25.217.253 | 16.060 |
|
NIBAS
|
6,64 | 6,63 | 6,64 | -3,77% | 6,58 | 6,93 | 6,69 | 74.161.693 | 11.090.222 |
|
NUHCM
|
232,00 | 232,00 | 232,30 | 0,00% | 231,90 | 234,80 | 233,05 | 14.602.802 | 62.661 |
|
OBAMS
|
8,70 | 8,69 | 8,70 | 0,81% | 8,61 | 8,76 | 8,69 | 713.651.639 | 82.142.558 |
|
OFSYM
|
60,40 | 60,40 | 60,50 | -0,98% | 59,95 | 61,25 | 60,42 | 51.574.671 | 853.628 |
|
ONCSM
|
358,00 | 358,00 | 358,25 | 4,75% | 338,00 | 359,00 | 350,89 | 248.997.347 | 709.620 |
|
ORCAY
|
4,90 | 4,90 | 4,91 | 0,20% | 4,67 | 5,10 | 4,87 | 22.217.224 | 4.559.449 |
|
OTKAR
|
372,75 | 372,75 | 373,00 | 0,20% | 372,00 | 376,00 | 373,66 | 155.421.443 | 415.949 |
|
OYAKC
|
23,02 | 23,02 | 23,04 | 0,52% | 22,82 | 23,26 | 23,06 | 492.670.839 | 21.367.267 |
|
OYLUM
|
8,46 | 8,46 | 8,47 | 0,00% | 8,37 | 8,55 | 8,48 | 4.951.992 | 583.996 |
|
OZATD
|
878,50 | 878,50 | - | 9,95% | 741,50 | 878,50 | 746,00 | 10.174.425.000 | 13.638.617 |
|
OZRDN
|
32,00 | 31,90 | 32,00 | -1,36% | 31,10 | 32,64 | 31,78 | 11.956.171 | 376.164 |
|
OZSUB
|
30,18 | 30,12 | 30,18 | 5,16% | 28,66 | 30,52 | 29,74 | 121.389.349 | 4.082.317 |
|
OZYSR
|
13,01 | 13,00 | 13,01 | 2,12% | 12,60 | 13,16 | 12,92 | 61.322.298 | 4.745.699 |
|
PARSN
|
90,00 | 90,00 | 90,05 | 2,62% | 87,80 | 91,50 | 90,09 | 50.367.071 | 559.049 |
|
PENGD
|
15,01 | 15,01 | 15,02 | 3,09% | 14,54 | 15,55 | 15,08 | 249.629.458 | 16.557.625 |
|
PETKM
|
26,20 | 26,18 | 26,20 | -1,21% | 25,82 | 26,80 | 26,36 | 1.112.051.275 | 42.193.126 |
|
PETUN
|
15,26 | 15,20 | 15,26 | 5,53% | 14,55 | 15,55 | 15,17 | 59.030.415 | 3.890.589 |
|
PINSU
|
12,20 | 12,19 | 12,20 | -0,41% | 11,65 | 12,39 | 12,20 | 53.030.695 | 4.346.393 |
|
PNLSN
|
47,84 | 47,84 | 47,96 | 1,27% | 47,44 | 49,40 | 48,31 | 61.857.304 | 1.280.462 |
|
PNSUT
|
17,10 | 17,10 | 17,13 | 0,59% | 16,69 | 17,99 | 17,39 | 102.323.332 | 5.882.607 |
|
POLTK
|
5.377,50 | 5.377,50 | 5.392,50 | 1,27% | 5.312,50 | 5.550,00 | 5.410,73 | 29.071.860 | 5.373 |
|
PRKAB
|
49,24 | 49,24 | - | 9,96% | 43,44 | 49,24 | 47,58 | 629.354.353 | 13.228.776 |
|
PRKME
|
20,06 | 20,06 | 20,20 | 2,19% | 19,68 | 20,32 | 20,08 | 21.323.713 | 1.062.054 |
|
PRZMA
|
41,70 | 41,70 | 41,78 | 4,30% | 40,50 | 43,96 | 42,05 | 42.914.308 | 1.020.651 |
|
QUAGR
|
3,66 | 3,66 | 3,67 | -2,40% | 3,66 | 3,81 | 3,74 | 307.908.478 | 82.290.502 |
|
RNPOL
|
2,64 | 2,63 | 2,64 | 1,93% | 2,59 | 2,70 | 2,65 | 7.685.564 | 2.905.960 |
|
RODRG
|
27,72 | 27,72 | 27,74 | -6,03% | 27,72 | 29,20 | 28,40 | 12.482.506 | 439.508 |
|
RTALB
|
4,57 | 4,56 | 4,57 | -2,97% | 4,52 | 5,08 | 4,82 | 1.694.874.708 | 351.836.263 |
|
RUBNS
|
36,22 | 36,16 | 36,22 | 0,33% | 35,92 | 37,12 | 36,28 | 175.748.738 | 4.844.006 |
|
RUZYE
|
12,66 | 12,66 | 12,67 | -1,48% | 12,55 | 13,16 | 12,91 | 84.581.174 | 6.551.623 |
|
SAFKR
|
24,60 | 24,58 | 24,60 | -0,97% | 24,60 | 25,30 | 25,03 | 128.879.098 | 5.149.750 |
|
SAMAT
|
5,80 | 5,80 | 5,81 | 2,11% | 5,60 | 5,84 | 5,73 | 7.227.313 | 1.261.365 |
|
SANFM
|
7,76 | 7,76 | 7,77 | 6,16% | 7,34 | 8,04 | 7,81 | 192.487.118 | 24.640.748 |
|
SARKY
|
34,22 | 34,22 | - | 9,96% | 31,32 | 34,22 | 33,06 | 1.399.151.407 | 42.320.065 |
|
SASA
|
3,01 | 3,00 | 3,01 | 3,44% | 2,87 | 3,02 | 2,95 | 15.652.843.361 | 5.304.214.489 |
|
SAYAS
|
57,05 | 57,05 | 57,10 | 5,16% | 54,70 | 57,75 | 55,99 | 165.341.373 | 2.952.938 |
|
SEGMN
|
67,50 | 67,40 | 67,50 | 5,22% | 64,35 | 68,40 | 66,71 | 257.815.851 | 3.864.787 |
|
SEKUR
|
8,13 | 8,04 | 8,13 | -0,25% | 8,00 | 8,29 | 8,13 | 18.145.740 | 2.232.765 |
|
SELVA
|
2,33 | 2,33 | 2,34 | 0,87% | 2,30 | 2,36 | 2,34 | 81.781.906 | 34.943.187 |
|
SERNT
|
9,32 | 9,31 | 9,32 | 3,67% | 8,95 | 9,62 | 9,23 | 162.571.483 | 17.620.373 |
|
SEYKM
|
5,60 | 5,59 | 5,60 | 8,53% | 5,15 | 5,67 | 5,51 | 21.755.476 | 3.950.549 |
|
SILVR
|
2,80 | 2,74 | 2,80 | 3,70% | 2,67 | 2,80 | 2,74 | 7.869.871 | 2.876.241 |
|
SKTAS
|
3,89 | 3,89 | 3,91 | 1,30% | 3,80 | 4,03 | 3,90 | 52.730.836 | 13.508.023 |
|
SNICA
|
4,32 | 4,32 | 4,33 | 0,23% | 4,28 | 4,39 | 4,33 | 34.349.240 | 7.926.535 |
|
SOKE
|
19,09 | 19,03 | 19,09 | 3,75% | 18,01 | 19,40 | 18,88 | 162.605.460 | 8.614.583 |
|
SUNTK
|
37,06 | 37,06 | 37,20 | 2,94% | 36,20 | 37,50 | 36,97 | 32.136.846 | 869.369 |
|
TARKM
|
539,00 | 538,00 | 539,00 | 9,50% | 488,25 | 541,00 | 525,72 | 487.964.173 | 928.183 |
|
TATGD
|
23,00 | 23,00 | 23,08 | 5,89% | 21,96 | 23,34 | 22,82 | 180.057.613 | 7.889.883 |
|
TBORG
|
141,80 | 141,80 | 142,00 | 1,07% | 140,60 | 143,40 | 141,70 | 33.432.740 | 235.942 |
|
TCKRC
|
123,90 | 123,90 | 124,30 | -3,95% | 123,50 | 129,60 | 124,67 | 1.077.839.173 | 8.645.413 |
|
TEZOL
|
18,61 | 18,59 | 18,61 | 0,32% | 18,29 | 18,79 | 18,57 | 73.471.808 | 3.956.541 |
|
TMPOL
|
349,50 | 349,25 | 349,50 | -0,21% | 335,25 | 359,50 | 343,81 | 214.352.198 | 623.456 |
|
TMSN
|
102,60 | 102,60 | 102,70 | 1,08% | 101,60 | 104,40 | 103,01 | 100.685.540 | 977.438 |
|
TOASO
|
310,50 | 310,25 | 310,50 | 3,16% | 302,25 | 314,00 | 308,46 | 778.043.979 | 2.522.316 |
|
TRALT
|
46,72 | 46,72 | 46,78 | -0,51% | 46,36 | 47,74 | 47,16 | 3.354.702.860 | 71.128.914 |
|
TRENJ
|
92,30 | 92,25 | 92,30 | -0,65% | 92,00 | 94,50 | 93,27 | 157.892.361 | 1.692.837 |
|
TRILC
|
3,11 | 3,10 | 3,11 | -2,81% | 2,90 | 3,27 | 3,08 | 955.267.746 | 310.275.597 |
|
TRMET
|
123,00 | 123,00 | 123,10 | -2,69% | 122,80 | 128,50 | 126,05 | 408.514.892 | 3.240.841 |
|
TTRAK
|
474,00 | 474,00 | 474,25 | -0,52% | 468,50 | 486,00 | 476,69 | 158.264.865 | 332.009 |
|
TUCLK
|
4,44 | 4,43 | 4,44 | 4,96% | 4,27 | 4,46 | 4,35 | 75.677.225 | 17.403.349 |
|
TUKAS
|
2,66 | 2,66 | 2,67 | 1,14% | 2,64 | 2,70 | 2,67 | 389.396.250 | 146.136.391 |
|
TUPRS
|
253,50 | 253,50 | 253,75 | 1,10% | 250,75 | 255,50 | 253,28 | 3.313.291.320 | 13.081.691 |
|
ULKER
|
127,10 | 127,00 | 127,10 | 1,03% | 125,40 | 127,20 | 126,51 | 627.571.443 | 4.960.619 |
|
ULUSE
|
275,00 | 274,75 | 275,00 | -2,74% | 268,00 | 296,75 | 282,20 | 349.760.099 | 1.239.423 |
|
ULUUN
|
10,33 | 10,33 | 10,34 | 5,30% | 9,83 | 10,79 | 10,59 | 367.213.718 | 34.693.270 |
|
USAK
|
1,71 | 1,71 | 1,72 | 0,59% | 1,70 | 1,73 | 1,72 | 199.107.262 | 115.865.755 |
|
VANGD
|
93,55 | 93,40 | 93,55 | -0,43% | 91,25 | 95,00 | 92,56 | 22.351.203 | 241.482 |
|
VESBE
|
7,27 | 7,27 | 7,28 | 0,28% | 7,23 | 7,35 | 7,28 | 62.319.896 | 8.559.340 |
|
VESTL
|
29,22 | 29,20 | 29,22 | 0,55% | 28,98 | 29,68 | 29,28 | 181.700.624 | 6.205.910 |
|
VKING
|
26,90 | 26,86 | 26,90 | 1,74% | 26,50 | 27,14 | 26,90 | 14.872.686 | 552.895 |
|
VSNMD
|
86,40 | 86,40 | 86,45 | 0,35% | 85,85 | 89,30 | 86,85 | 135.053.247 | 1.555.046 |
|
YAPRK
|
14,24 | 14,24 | 14,26 | 2,59% | 13,89 | 14,56 | 14,15 | 66.638.483 | 4.710.027 |
|
YATAS
|
42,40 | 42,38 | 42,40 | 1,68% | 41,46 | 42,90 | 42,16 | 70.024.742 | 1.660.797 |
|
YIGIT
|
25,00 | 25,00 | 25,02 | 0,97% | 24,78 | 25,30 | 25,05 | 84.212.872 | 3.362.188 |
|
YKSLN
|
3,74 | 3,74 | 3,75 | 3,31% | 3,63 | 3,80 | 3,73 | 57.610.783 | 15.456.861 |
|
YUNSA
|
10,08 | 10,08 | 10,09 | 5,55% | 9,42 | 10,27 | 9,79 | 281.541.936 | 28.758.023 |
|
YYLGD
|
12,37 | 12,37 | 12,38 | 2,32% | 12,15 | 12,58 | 12,42 | 132.848.551 | 10.695.478 |
Midas’ın Kulakları
Tümünü Gör
May 14, 2026 • 16 dakika once
Zcash (ZEC), yapay zeka gözetimi endişeleri ve kurumsal destekle 9 milyar doları aştı.
May 14, 2026 • 16 dakika once
Senato'daki CLARITY tasarısı oylaması öncesinde XRP satış baskısına direniyor.
May 14, 2026 • 16 dakika once
XRP, CME'nin yeni Nasdaq kripto endeksine dahil olmasıyla kurumsal ivme kazanıyor.
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.