SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
119,70 | 119,70 | 120,50 | 0,67% | 119,00 | 122,30 | 120,99 | 18.632.280 | 154.002 |
|
ADEL
|
33,36 | 33,32 | 33,36 | 2,84% | 32,34 | 33,64 | 33,22 | 136.050.849 | 4.095.962 |
|
AEFES
|
19,15 | 19,14 | 19,15 | -1,34% | 19,00 | 19,49 | 19,20 | 735.792.478 | 38.326.870 |
|
AFYON
|
12,36 | 12,36 | 12,37 | -0,56% | 12,31 | 12,53 | 12,41 | 14.309.650 | 1.152.848 |
|
AGROT
|
2,80 | 2,80 | - | 9,80% | 2,47 | 2,80 | 2,71 | 872.806.513 | 321.562.676 |
|
AKCNS
|
243,00 | 242,90 | 243,00 | -1,10% | 241,30 | 245,50 | 243,03 | 38.916.235 | 160.127 |
|
AKHAN
|
41,78 | 41,74 | 41,78 | 2,50% | 40,68 | 42,32 | 41,43 | 102.307.943 | 2.469.381 |
|
AKSA
|
11,30 | 11,29 | 11,30 | -0,18% | 11,25 | 11,45 | 11,34 | 181.008.357 | 15.961.341 |
|
ALBTN
|
30,08 | 30,08 | 30,10 | 2,52% | 29,34 | 31,36 | 30,25 | 1.312.272.206 | 43.378.515 |
|
ALCAR
|
699,50 | 699,50 | 702,50 | -0,36% | 699,00 | 708,50 | 703,23 | 30.691.930 | 43.644 |
|
ALKA
|
8,25 | 8,23 | 8,25 | 2,36% | 8,09 | 8,29 | 8,18 | 21.576.860 | 2.638.616 |
|
ALKIM
|
15,72 | 15,70 | 15,72 | -2,12% | 15,61 | 15,94 | 15,75 | 33.716.238 | 2.141.141 |
|
ALKLC
|
428,00 | 427,75 | 428,00 | 0,71% | 425,00 | 436,00 | 429,83 | 653.288.130 | 1.519.866 |
|
ALVES
|
1,84 | 1,84 | 1,85 | 0,55% | 1,79 | 1,89 | 1,84 | 314.445.899 | 170.947.997 |
|
ANGEN
|
9,31 | 9,30 | 9,31 | 0,43% | 9,25 | 9,43 | 9,34 | 27.928.626 | 2.989.324 |
|
ARCLK
|
92,45 | 92,45 | 92,55 | 0,05% | 92,40 | 93,20 | 92,76 | 134.088.226 | 1.445.474 |
|
ARMGD
|
201,00 | 201,00 | 201,60 | 0,25% | 201,00 | 208,00 | 203,64 | 205.616.514 | 1.009.701 |
|
ARTMS
|
36,38 | 36,38 | 36,70 | 0,83% | 35,88 | 36,80 | 36,31 | 38.902.275 | 1.071.409 |
|
ASTOR
|
327,25 | 327,00 | 327,25 | -1,28% | 324,25 | 337,50 | 328,97 | 7.242.541.414 | 22.015.795 |
|
ASUZU
|
47,74 | 47,74 | 47,82 | -0,29% | 47,48 | 48,18 | 47,76 | 25.804.681 | 540.338 |
|
ATAKP
|
44,52 | 44,52 | 44,74 | -1,20% | 44,42 | 45,18 | 44,69 | 9.531.760 | 213.265 |
|
AVOD
|
4,05 | 4,04 | 4,05 | 2,79% | 3,83 | 4,13 | 3,99 | 39.549.113 | 9.918.178 |
|
AYGAZ
|
330,00 | 330,00 | 330,50 | 1,07% | 323,75 | 332,50 | 327,96 | 503.030.338 | 1.554.642 |
|
BAGFS
|
26,84 | 26,84 | 26,86 | 0,07% | 26,52 | 27,08 | 26,85 | 62.612.190 | 2.410.579 |
|
BAHKM
|
125,50 | 124,20 | 125,50 | 0,97% | 122,40 | 128,80 | 125,74 | 104.323.035 | 829.663 |
|
BAKAB
|
42,40 | 42,40 | 42,52 | -0,93% | 42,00 | 43,22 | 42,56 | 17.480.829 | 410.703 |
|
BALSU
|
11,53 | 11,53 | 11,54 | 7,36% | 10,81 | 11,81 | 11,43 | 1.369.991.520 | 119.889.725 |
|
BANVT
|
156,70 | 156,60 | 156,70 | -0,32% | 155,50 | 158,00 | 156,52 | 11.234.248 | 71.774 |
|
BAYRK
|
4,65 | 4,65 | 4,66 | 0,43% | 4,52 | 4,73 | 4,60 | 58.064.795 | 12.617.780 |
|
BESLR
|
13,37 | 13,35 | 13,37 | -4,29% | 13,20 | 13,70 | 13,42 | 149.836.469 | 11.331.375 |
|
BETAE
|
99,20 | 99,20 | 99,25 | 0,20% | 96,30 | 99,90 | 98,11 | 2.037.499.477 | 20.766.629 |
|
BFREN
|
131,60 | 131,60 | 131,80 | 1,62% | 129,50 | 133,60 | 131,93 | 39.918.647 | 302.574 |
|
BIENY
|
20,80 | 20,80 | 20,90 | -3,44% | 20,80 | 21,58 | 21,05 | 64.970.610 | 3.086.269 |
|
BLCYT
|
20,26 | 20,26 | 20,32 | 4,33% | 19,45 | 20,40 | 20,06 | 49.283.070 | 2.457.218 |
|
BLUME
|
41,08 | 41,06 | 41,08 | 1,68% | 40,06 | 41,08 | 40,52 | 109.085.762 | 2.691.877 |
|
BMSCH
|
12,13 | 12,12 | 12,13 | -0,25% | 12,00 | 12,33 | 12,13 | 14.763.861 | 1.216.841 |
|
BMSTL
|
45,68 | 45,68 | 45,70 | -2,18% | 45,20 | 48,00 | 46,25 | 221.043.526 | 4.779.479 |
|
BNTAS
|
6,51 | 6,51 | 6,52 | 3,01% | 6,30 | 6,66 | 6,51 | 57.275.788 | 8.804.082 |
|
BOBET
|
20,78 | 20,72 | 20,78 | 4,74% | 19,80 | 20,80 | 20,40 | 254.423.760 | 12.471.173 |
|
BORSK
|
6,42 | 6,41 | 6,42 | 2,56% | 6,20 | 6,48 | 6,34 | 50.447.799 | 7.958.115 |
|
BOSSA
|
6,61 | 6,61 | 6,65 | -1,64% | 6,60 | 6,73 | 6,67 | 7.426.985 | 1.114.329 |
|
BRISA
|
79,00 | 79,00 | 79,15 | -0,44% | 78,75 | 85,00 | 79,59 | 16.455.956 | 206.749 |
|
BRKSN
|
7,80 | 7,80 | 7,82 | 0,52% | 7,61 | 7,87 | 7,76 | 2.295.425 | 295.740 |
|
BRSAN
|
694,00 | 693,00 | 694,00 | 2,21% | 673,00 | 706,50 | 692,86 | 2.896.781.813 | 4.180.926 |
|
BSOKE
|
34,60 | 34,58 | 34,60 | 3,84% | 33,30 | 34,60 | 34,01 | 216.110.219 | 6.355.217 |
|
BTCIM
|
4,78 | 4,77 | 4,78 | -0,62% | 4,67 | 4,82 | 4,75 | 222.123.187 | 46.803.813 |
|
BUCIM
|
5,26 | 5,25 | 5,26 | 3,75% | 5,09 | 5,35 | 5,22 | 60.128.456 | 11.518.427 |
|
BURCE
|
35,96 | 35,96 | 36,00 | 0,45% | 35,68 | 36,80 | 36,10 | 39.690.747 | 1.099.587 |
|
BURVA
|
778,00 | 777,50 | 778,00 | -2,26% | 775,50 | 796,00 | 785,71 | 13.564.567 | 17.264 |
|
BVSAN
|
103,20 | 103,20 | 103,50 | -0,19% | 102,80 | 104,60 | 103,77 | 46.753.769 | 450.538 |
|
CCOLA
|
81,30 | 81,25 | 81,30 | -0,85% | 81,15 | 82,90 | 81,68 | 381.696.322 | 4.672.974 |
|
CELHA
|
26,44 | 26,44 | 26,50 | 1,38% | 25,52 | 26,90 | 26,47 | 93.898.117 | 3.547.866 |
|
CEMAS
|
4,16 | 4,16 | 4,17 | 1,96% | 4,09 | 4,19 | 4,14 | 63.345.906 | 15.298.469 |
|
CEMTS
|
8,91 | 8,91 | 8,93 | -0,67% | 8,84 | 9,06 | 8,96 | 9.900.258 | 1.104.760 |
|
CEMZY
|
16,40 | 16,39 | 16,40 | 1,55% | 15,36 | 16,50 | 15,83 | 2.057.886.445 | 129.998.651 |
|
CGCAM
|
37,28 | 37,28 | 37,38 | 3,21% | 36,10 | 38,00 | 37,20 | 110.059.165 | 2.958.256 |
|
CIMSA
|
45,20 | 45,18 | 45,20 | -1,01% | 44,80 | 46,10 | 45,38 | 279.724.010 | 6.163.600 |
|
CMBTN
|
1.560,00 | 1.560,00 | 1.562,00 | 0,00% | 1.557,00 | 1.574,00 | 1.565,04 | 20.772.770 | 13.273 |
|
CUSAN
|
24,04 | 24,02 | 24,04 | -3,76% | 24,04 | 25,00 | 24,61 | 34.316.050 | 1.394.232 |
|
CVKMD
|
16,56 | 16,56 | 16,57 | 0,61% | 16,26 | 16,92 | 16,57 | 673.331.934 | 40.633.575 |
|
DAGI
|
10,21 | 10,20 | 10,21 | 0,20% | 9,80 | 10,37 | 10,25 | 75.867.291 | 7.405.161 |
|
DARDL
|
1,69 | 1,69 | 1,70 | -1,74% | 1,65 | 1,71 | 1,68 | 50.460.273 | 30.032.255 |
|
DERIM
|
38,58 | 38,50 | 38,58 | 5,64% | 36,46 | 39,00 | 38,05 | 43.138.880 | 1.133.692 |
|
DESA
|
9,84 | 9,83 | 9,84 | 1,23% | 9,47 | 10,09 | 9,77 | 74.011.747 | 7.575.123 |
|
DEVA
|
89,15 | 89,15 | 89,20 | 4,64% | 84,35 | 90,80 | 88,31 | 187.368.665 | 2.121.798 |
|
DGNMO
|
8,49 | 8,49 | 8,57 | -2,41% | 8,49 | 8,84 | 8,62 | 33.901.087 | 3.933.350 |
|
DITAS
|
23,90 | 23,90 | 24,02 | -4,02% | 23,60 | 25,18 | 24,21 | 44.214.724 | 1.826.609 |
|
DMRGD
|
11,21 | 11,21 | 11,22 | 1,63% | 10,83 | 11,30 | 11,11 | 184.977.547 | 16.648.121 |
|
DMSAS
|
9,00 | 8,98 | 9,00 | 0,00% | 8,81 | 9,05 | 8,92 | 16.622.739 | 1.863.488 |
|
DNISI
|
4,82 | 4,82 | - | 9,79% | 4,44 | 4,82 | 4,76 | 39.563.207 | 8.316.864 |
|
DOFER
|
30,22 | 30,22 | 30,28 | 2,16% | 29,82 | 30,60 | 30,17 | 17.910.813 | 593.706 |
|
DOGUB
|
75,00 | 74,80 | 75,00 | -1,96% | 73,50 | 78,00 | 75,44 | 25.255.514 | 334.770 |
|
DOKTA
|
24,40 | 24,36 | 24,40 | -2,87% | 23,80 | 26,70 | 25,06 | 116.273.866 | 4.639.654 |
|
DURDO
|
5,00 | 5,00 | 5,01 | -2,34% | 4,91 | 5,16 | 4,97 | 19.245.590 | 3.875.619 |
|
DURKN
|
20,92 | 20,92 | 20,94 | -2,79% | 20,88 | 21,90 | 21,19 | 28.808.021 | 1.359.325 |
|
DYOBY
|
13,45 | 13,45 | 13,47 | -1,18% | 13,45 | 13,98 | 13,72 | 39.819.303 | 2.902.910 |
|
EFOR
|
19,25 | 19,24 | 19,25 | -3,27% | 19,07 | 21,84 | 20,23 | 4.095.868.828 | 202.474.976 |
|
EGEEN
|
5.110,00 | 5.107,50 | 5.112,50 | -3,13% | 5.102,50 | 5.260,00 | 5.159,16 | 93.865.785 | 18.194 |
|
EGGUB
|
103,80 | 103,80 | 103,90 | 0,58% | 100,50 | 106,00 | 102,65 | 108.415.204 | 1.056.178 |
|
EGPRO
|
36,90 | 36,90 | 36,94 | 4,41% | 36,02 | 38,00 | 36,89 | 98.564.973 | 2.671.796 |
|
EGSER
|
3,01 | 3,00 | 3,01 | 0,67% | 2,93 | 3,06 | 2,98 | 8.823.875 | 2.959.870 |
|
EKDMR
|
47,08 | 47,08 | 47,12 | 0,99% | 46,54 | 48,16 | 47,35 | 405.300.148 | 8.559.723 |
|
EKOS
|
5,45 | 5,45 | 5,46 | -0,73% | 5,38 | 5,60 | 5,47 | 57.290.463 | 10.474.158 |
|
EKSUN
|
6,55 | 6,54 | 6,55 | 5,14% | 6,30 | 6,67 | 6,47 | 66.315.701 | 10.249.771 |
|
ELITE
|
27,76 | 27,74 | 27,76 | -5,90% | 27,50 | 28,84 | 27,93 | 121.815.155 | 4.362.113 |
|
EMKEL
|
15,80 | 15,79 | 15,80 | -3,78% | 15,74 | 16,55 | 16,02 | 118.061.485 | 7.370.926 |
|
ENSRI
|
5,13 | 5,13 | 5,14 | 0,00% | 5,08 | 5,18 | 5,14 | 70.231.947 | 13.676.596 |
|
EPLAS
|
6,13 | 6,11 | 6,13 | 6,79% | 5,91 | 6,27 | 6,11 | 64.404.777 | 10.535.567 |
|
ERBOS
|
152,00 | 151,90 | 152,00 | -1,11% | 150,90 | 155,40 | 152,69 | 9.950.320 | 65.169 |
|
ERCB
|
46,50 | 46,50 | 46,54 | 1,22% | 46,00 | 47,50 | 46,65 | 36.587.110 | 784.332 |
|
EREGL
|
38,10 | 38,08 | 38,10 | 0,90% | 37,22 | 38,46 | 37,82 | 9.372.509.514 | 247.798.021 |
|
ERSU
|
26,60 | 26,60 | 26,62 | 4,72% | 25,10 | 26,62 | 26,20 | 31.217.649 | 1.191.445 |
|
EUPWR
|
93,35 | 93,35 | 93,40 | 0,54% | 92,90 | 94,90 | 93,56 | 1.222.177.947 | 13.063.449 |
|
EUREN
|
3,86 | 3,86 | 3,87 | 1,31% | 3,82 | 3,89 | 3,86 | 76.362.809 | 19.806.684 |
|
FADE
|
15,33 | 15,32 | 15,33 | 0,52% | 15,21 | 15,43 | 15,31 | 38.002.230 | 2.481.846 |
|
FMIZP
|
296,00 | 296,00 | 297,25 | -1,17% | 295,25 | 300,00 | 298,26 | 13.955.123 | 46.788 |
|
FORMT
|
1,70 | 1,70 | 1,71 | 1,80% | 1,66 | 1,72 | 1,68 | 37.630.488 | 22.388.538 |
|
FRIGO
|
2,29 | 2,29 | 2,30 | 0,00% | 2,27 | 2,35 | 2,30 | 82.319.902 | 35.723.879 |
|
FRMPL
|
36,08 | 36,06 | 36,08 | 7,64% | 34,06 | 36,46 | 35,53 | 146.411.036 | 4.121.084 |
|
FROTO
|
79,60 | 79,60 | 79,65 | 0,32% | 78,90 | 80,15 | 79,46 | 1.439.051.607 | 18.109.883 |
|
GEDZA
|
28,50 | 28,50 | 28,52 | 2,00% | 27,90 | 28,50 | 28,24 | 11.754.695 | 416.248 |
|
GENKM
|
10,48 | 10,48 | 10,49 | 0,00% | 10,30 | 10,58 | 10,43 | 99.310.112 | 9.517.949 |
|
GENTS
|
5,18 | 5,18 | 5,19 | -1,15% | 5,16 | 5,26 | 5,20 | 20.465.522 | 3.938.230 |
|
GEREL
|
40,78 | 40,76 | 40,78 | -2,72% | 40,42 | 43,70 | 41,11 | 259.986.783 | 6.323.910 |
|
GIPTA
|
80,85 | 80,80 | 80,85 | 4,52% | 77,30 | 84,15 | 80,11 | 1.995.273.054 | 24.921.433 |
|
GOKNR
|
19,31 | 19,30 | 19,31 | -3,45% | 19,19 | 19,96 | 19,39 | 161.129.035 | 8.311.959 |
|
GOLDA
|
12,78 | 12,78 | - | 9,98% | 11,57 | 12,78 | 12,29 | 775.137.991 | 63.068.544 |
|
GOLTS
|
320,25 | 320,00 | 320,25 | 4,49% | 307,00 | 327,75 | 320,47 | 154.178.290 | 481.108 |
|
GOODY
|
2,69 | 2,69 | 2,70 | -2,89% | 2,69 | 2,80 | 2,73 | 72.711.238 | 26.643.227 |
|
GUBRF
|
462,75 | 462,75 | 463,00 | -1,91% | 450,00 | 482,00 | 464,72 | 2.206.128.163 | 4.747.256 |
|
GUNDG
|
1.906,00 | 1.856,00 | 1.906,00 | 1,38% | 1.790,00 | 1.906,00 | 1.852,05 | 179.126.812 | 96.718 |
|
HATEK
|
12,83 | 12,79 | 12,83 | 2,15% | 12,39 | 12,84 | 12,64 | 27.535.408 | 2.178.019 |
|
HATSN
|
57,30 | 57,30 | - | 9,98% | 53,45 | 57,30 | 56,95 | 222.129.639 | 3.900.234 |
|
HEKTS
|
2,82 | 2,81 | 2,82 | 0,00% | 2,77 | 2,86 | 2,82 | 536.064.941 | 190.341.409 |
|
HKTM
|
14,39 | 14,39 | 14,40 | -1,51% | 13,78 | 16,07 | 15,23 | 875.518.852 | 57.481.362 |
|
IHEVA
|
1,98 | 1,97 | 1,98 | -0,50% | 1,97 | 1,99 | 1,98 | 1.345.838 | 679.635 |
|
IMASM
|
2,38 | 2,38 | 2,39 | -0,83% | 2,36 | 2,43 | 2,40 | 50.935.912 | 21.260.688 |
|
ISDMR
|
52,70 | 52,70 | 53,45 | -1,22% | 52,65 | 54,40 | 53,30 | 80.567.676 | 1.511.476 |
|
ISKPL
|
8,20 | 8,19 | 8,20 | 6,22% | 7,67 | 8,41 | 8,11 | 643.738.073 | 79.376.766 |
|
ISSEN
|
6,95 | 6,94 | 6,95 | 1,02% | 6,85 | 6,96 | 6,91 | 6.048.832 | 876.069 |
|
ISVEA
|
73,00 | 73,00 | - | 9,94% | 66,40 | 73,00 | 70,92 | 155.753.719 | 2.196.277 |
|
IZFAS
|
54,05 | 54,00 | 54,05 | 3,84% | 52,30 | 57,25 | 54,91 | 352.312.912 | 6.416.495 |
|
IZINV
|
55,60 | 55,60 | 55,90 | 1,09% | 55,00 | 56,30 | 55,57 | 19.143.219 | 344.490 |
|
IZMDC
|
12,90 | 12,90 | 12,91 | -1,15% | 12,66 | 13,25 | 12,92 | 146.466.787 | 11.337.877 |
|
JANTS
|
16,52 | 16,52 | - | 9,99% | 16,26 | 16,52 | 16,50 | 58.348.365 | 3.535.360 |
|
KAPLM
|
424,50 | 424,50 | 426,25 | 0,83% | 410,25 | 429,00 | 422,66 | 26.843.956 | 63.512 |
|
KARCL
|
115,70 | 115,70 | - | 9,98% | 107,20 | 115,70 | 113,07 | 1.046.406.466 | 9.254.877 |
|
KARSN
|
9,41 | 9,40 | 9,41 | 0,75% | 9,34 | 9,57 | 9,46 | 123.948.975 | 13.102.302 |
|
KARTN
|
173,70 | 173,70 | 173,80 | -2,42% | 169,80 | 183,50 | 176,97 | 108.117.350 | 610.921 |
|
KATMR
|
2,08 | 2,08 | 2,09 | 0,48% | 2,07 | 2,12 | 2,09 | 200.935.329 | 96.173.579 |
|
KAYSE
|
3,86 | 3,85 | 3,86 | 1,05% | 3,81 | 3,88 | 3,85 | 56.725.665 | 14.747.898 |
|
KBORU
|
21,50 | 21,50 | 21,58 | -2,27% | 21,44 | 22,36 | 21,75 | 96.384.879 | 4.430.988 |
|
KCAER
|
16,44 | 16,42 | 16,44 | -1,26% | 16,23 | 16,90 | 16,46 | 280.181.233 | 17.023.939 |
|
KLKIM
|
27,88 | 27,86 | 27,88 | 3,64% | 26,52 | 28,30 | 27,59 | 146.253.272 | 5.301.201 |
|
KLMSN
|
29,16 | 29,16 | 29,18 | -1,29% | 29,04 | 29,70 | 29,39 | 14.548.586 | 494.991 |
|
KLSER
|
24,50 | 24,48 | 24,50 | 0,25% | 24,36 | 24,84 | 24,52 | 25.865.533 | 1.054.714 |
|
KLSYN
|
15,88 | 15,88 | 15,90 | 0,51% | 15,72 | 16,34 | 16,01 | 69.841.159 | 4.362.530 |
|
KMPUR
|
20,70 | 20,70 | 20,74 | -1,43% | 20,64 | 21,88 | 21,10 | 50.174.999 | 2.378.161 |
|
KNFRT
|
12,15 | 12,15 | 12,20 | 2,62% | 11,39 | 12,27 | 11,83 | 77.868.938 | 6.583.819 |
|
KOCMT
|
5,04 | 5,04 | 5,05 | -2,89% | 4,96 | 5,30 | 5,12 | 239.480.402 | 46.817.683 |
|
KONKA
|
11,81 | 11,80 | 11,81 | -0,59% | 11,69 | 11,95 | 11,81 | 43.271.731 | 3.663.710 |
|
KONYA
|
3.727,50 | 3.727,50 | 3.740,00 | 1,57% | 3.672,50 | 3.747,50 | 3.701,28 | 45.281.460 | 12.234 |
|
KOPOL
|
5,81 | 5,81 | 5,82 | 3,57% | 5,57 | 5,85 | 5,70 | 84.981.935 | 14.906.715 |
|
KORDS
|
88,60 | 88,60 | 88,80 | -3,70% | 88,55 | 94,75 | 90,93 | 340.415.059 | 3.743.820 |
|
KRDMA
|
50,00 | 50,00 | 50,05 | 3,05% | 48,14 | 50,55 | 49,24 | 501.976.729 | 10.194.543 |
|
KRDMB
|
132,00 | 132,00 | 132,20 | -5,78% | 129,20 | 140,50 | 133,13 | 461.575.762 | 3.467.010 |
|
KRDMD
|
45,00 | 45,00 | 45,02 | -1,70% | 44,20 | 46,88 | 45,43 | 2.452.742.407 | 54.045.734 |
|
KRPLS
|
10,96 | 10,90 | 10,96 | 3,59% | 10,48 | 11,20 | 10,87 | 77.301.351 | 7.111.507 |
|
KRSTL
|
9,27 | 9,26 | 9,27 | -1,07% | 9,16 | 9,42 | 9,27 | 57.830.455 | 6.235.695 |
|
KRTEK
|
5,58 | 5,58 | 5,65 | -3,13% | 5,57 | 5,76 | 5,62 | 14.032.853 | 2.497.210 |
|
KRVGD
|
2,32 | 2,31 | 2,32 | -0,43% | 2,27 | 2,35 | 2,30 | 28.008.317 | 12.153.820 |
|
KTSKR
|
82,95 | 82,95 | 83,45 | -0,96% | 82,35 | 84,60 | 83,47 | 32.622.880 | 390.857 |
|
KUTPO
|
81,00 | 81,00 | 81,05 | -3,11% | 79,60 | 82,50 | 80,69 | 33.041.380 | 409.469 |
|
LILAK
|
29,10 | 29,10 | 29,12 | -0,55% | 28,74 | 29,42 | 29,09 | 75.635.126 | 2.599.672 |
|
LMKDC
|
25,46 | 25,44 | 25,46 | -0,24% | 24,34 | 25,70 | 25,07 | 191.721.897 | 7.646.939 |
|
LUKSK
|
88,15 | 87,65 | 88,15 | 0,69% | 84,50 | 88,65 | 87,27 | 9.139.622 | 104.729 |
|
MAKIM
|
16,16 | 16,10 | 16,16 | 3,13% | 15,60 | 16,33 | 16,02 | 28.622.487 | 1.787.041 |
|
MAKTK
|
9,73 | 9,73 | 9,74 | -0,21% | 9,68 | 9,89 | 9,78 | 19.236.886 | 1.968.033 |
|
MARBL
|
12,19 | 12,18 | 12,19 | 0,33% | 12,01 | 12,25 | 12,13 | 15.258.566 | 1.258.218 |
|
MARMR
|
2,47 | 2,47 | 2,48 | 0,41% | 2,41 | 2,50 | 2,46 | 129.878.840 | 52.788.244 |
|
MEDTR
|
25,94 | 25,84 | 25,94 | 1,65% | 25,50 | 26,22 | 25,87 | 6.308.454 | 243.882 |
|
MEGMT
|
53,25 | - | 53,25 | -9,97% | 53,25 | 57,25 | 54,02 | 164.416.279 | 3.043.475 |
|
MEKAG
|
2,91 | 2,91 | 2,92 | 0,69% | 2,87 | 2,94 | 2,91 | 15.427.814 | 5.310.170 |
|
MERCN
|
21,16 | 21,16 | 21,20 | -5,11% | 21,10 | 22,30 | 21,50 | 107.753.882 | 5.012.661 |
|
MERKO
|
1,35 | 1,34 | 1,35 | 0,00% | 1,33 | 1,36 | 1,34 | 23.167.843 | 17.248.993 |
|
MEYSU
|
11,76 | 11,76 | 11,77 | 3,16% | 11,32 | 12,10 | 11,70 | 225.868.749 | 19.307.008 |
|
MNDRS
|
11,05 | 11,04 | 11,05 | 0,55% | 10,84 | 11,10 | 10,94 | 24.752.548 | 2.263.300 |
|
MNDTR
|
5,08 | 5,07 | 5,08 | 1,20% | 5,01 | 5,16 | 5,08 | 15.007.697 | 2.956.205 |
|
MRSHL
|
1.705,00 | 1.705,00 | 1.710,00 | -0,87% | 1.701,00 | 1.760,00 | 1.719,92 | 58.735.270 | 34.150 |
|
NIBAS
|
3,50 | 3,49 | 3,50 | 2,94% | 3,41 | 3,50 | 3,45 | 17.830.092 | 5.169.565 |
|
NUHCM
|
217,10 | 217,10 | 217,40 | 0,60% | 214,40 | 218,50 | 215,91 | 14.248.341 | 65.993 |
|
OBAMS
|
5,03 | 5,03 | 5,04 | -3,27% | 5,03 | 5,23 | 5,10 | 185.053.434 | 36.298.642 |
|
OFSYM
|
66,05 | 65,75 | 66,05 | 8,28% | 62,20 | 67,10 | 64,20 | 278.314.702 | 4.334.895 |
|
ONCSM
|
255,75 | 255,75 | - | 9,91% | 231,30 | 255,75 | 247,19 | 446.044.177 | 1.804.454 |
|
ORCAY
|
3,57 | 3,57 | 3,58 | -0,56% | 3,51 | 3,60 | 3,55 | 3.367.009 | 948.378 |
|
ORZAX
|
103,10 | 103,10 | 103,20 | 0,68% | 98,00 | 106,00 | 100,79 | 1.107.390.408 | 10.986.862 |
|
OTKAR
|
318,50 | 318,50 | 318,75 | -1,47% | 315,50 | 330,50 | 322,54 | 152.272.937 | 472.102 |
|
OYAKC
|
22,14 | 22,12 | 22,14 | 1,19% | 21,86 | 22,54 | 22,23 | 572.331.921 | 25.750.217 |
|
OYLUM
|
7,32 | 7,28 | 7,32 | 0,27% | 7,16 | 7,43 | 7,30 | 3.320.012 | 455.055 |
|
OZATD
|
4.355,00 | 4.270,00 | 4.355,00 | 0,00% | 4.175,00 | 4.355,00 | 4.233,77 | 1.221.751.030 | 288.573 |
|
OZRDN
|
29,28 | 29,26 | 29,28 | 4,57% | 27,34 | 30,14 | 29,05 | 5.768.908 | 198.597 |
|
OZSUB
|
42,80 | 42,40 | 42,80 | -0,42% | 40,96 | 43,26 | 42,40 | 141.750.291 | 3.342.971 |
|
OZYSR
|
13,00 | 12,95 | 13,00 | -1,37% | 12,87 | 13,27 | 13,10 | 30.657.180 | 2.340.069 |
|
PARSN
|
74,70 | 74,65 | 74,70 | -0,60% | 73,65 | 78,50 | 75,70 | 57.918.932 | 765.076 |
|
PENGD
|
9,55 | 9,54 | 9,55 | -0,83% | 9,44 | 9,69 | 9,54 | 19.682.672 | 2.063.356 |
|
PETKM
|
20,62 | 20,60 | 20,62 | 2,49% | 20,12 | 20,72 | 20,45 | 1.229.995.735 | 60.160.619 |
|
PETUN
|
11,37 | 11,35 | 11,37 | 1,34% | 11,22 | 11,45 | 11,36 | 18.641.837 | 1.640.464 |
|
PINSU
|
10,36 | 10,36 | 10,37 | -0,19% | 10,35 | 10,57 | 10,46 | 25.759.010 | 2.462.564 |
|
PNLSN
|
44,88 | 44,88 | 45,06 | 2,89% | 43,04 | 45,36 | 44,51 | 51.282.233 | 1.152.223 |
|
PNSUT
|
10,47 | 10,47 | 10,50 | 0,77% | 10,42 | 10,82 | 10,62 | 24.240.231 | 2.282.082 |
|
POLTK
|
4.515,00 | 4.512,50 | 4.515,00 | 0,22% | 4.450,00 | 4.610,00 | 4.514,69 | 23.571.215 | 5.221 |
|
PRKAB
|
32,32 | 32,32 | 32,36 | -1,16% | 31,68 | 32,98 | 32,36 | 18.687.704 | 577.454 |
|
PRKME
|
18,06 | 18,05 | 18,06 | 0,61% | 17,75 | 18,20 | 17,91 | 44.403.989 | 2.478.880 |
|
PRZMA
|
89,90 | 89,85 | 89,90 | 6,64% | 85,00 | 92,70 | 89,72 | 954.725.117 | 10.640.720 |
|
QUAGR
|
3,57 | 3,57 | 3,58 | 2,00% | 3,44 | 3,64 | 3,56 | 268.076.779 | 75.214.473 |
|
RNPOL
|
2,52 | 2,51 | 2,52 | -1,18% | 2,46 | 2,57 | 2,50 | 3.636.434 | 1.453.574 |
|
RODRG
|
24,38 | 24,38 | 24,60 | 0,16% | 23,96 | 24,84 | 24,24 | 7.078.950 | 292.078 |
|
RTALB
|
2,94 | 2,94 | 2,95 | -1,34% | 2,93 | 3,04 | 2,98 | 62.876.312 | 21.127.234 |
|
RUBNS
|
35,42 | 35,28 | 35,42 | 1,66% | 34,16 | 37,50 | 35,66 | 195.993.840 | 5.495.650 |
|
RUZYE
|
9,37 | 9,37 | 9,38 | 4,69% | 8,94 | 9,47 | 9,21 | 54.110.299 | 5.878.281 |
|
SAFKR
|
19,54 | 19,54 | 19,60 | 1,56% | 19,10 | 19,70 | 19,49 | 85.907.855 | 4.408.253 |
|
SAMAT
|
5,50 | 5,49 | 5,50 | 3,38% | 5,33 | 5,65 | 5,49 | 10.935.604 | 1.993.036 |
|
SANFM
|
10,20 | 10,16 | 10,20 | 6,25% | 9,50 | 10,25 | 9,93 | 83.367.292 | 8.397.756 |
|
SARAE
|
83,05 | 83,05 | - | 10,00% | 75,60 | 83,05 | 80,70 | 4.885.518.148 | 60.541.276 |
|
SARKY
|
25,06 | 25,06 | 25,10 | -5,29% | 24,54 | 26,20 | 25,27 | 297.474.499 | 11.772.068 |
|
SASA
|
2,27 | 2,27 | 2,28 | 0,00% | 2,24 | 2,29 | 2,26 | 4.585.546.831 | 2.027.172.019 |
|
SAYAS
|
58,45 | 58,40 | 58,45 | 8,34% | 53,90 | 58,90 | 56,71 | 209.017.149 | 3.686.000 |
|
SEGMN
|
54,40 | 54,40 | 54,45 | 1,49% | 51,30 | 54,55 | 53,12 | 81.158.823 | 1.527.784 |
|
SEKUR
|
10,42 | 10,40 | 10,42 | 1,17% | 9,78 | 10,56 | 10,32 | 22.476.469 | 2.177.925 |
|
SELVA
|
1,70 | 1,70 | 1,71 | -1,73% | 1,69 | 1,73 | 1,71 | 36.672.140 | 21.445.245 |
|
SERNT
|
7,70 | 7,70 | 7,72 | 0,39% | 7,62 | 7,79 | 7,69 | 18.955.517 | 2.464.147 |
|
SEYKM
|
4,71 | 4,70 | 4,71 | -0,42% | 4,67 | 4,80 | 4,72 | 5.809.322 | 1.230.344 |
|
SILVR
|
2,23 | 2,23 | 2,25 | -1,33% | 2,23 | 2,28 | 2,25 | 1.913.336 | 852.061 |
|
SKTAS
|
3,24 | 3,23 | 3,24 | -3,28% | 3,21 | 3,39 | 3,27 | 56.364.042 | 17.224.416 |
|
SNICA
|
3,30 | 3,30 | 3,32 | -5,71% | 3,29 | 3,62 | 3,42 | 88.808.734 | 25.995.856 |
|
SOHOE
|
11,12 | 11,12 | 11,13 | 3,83% | 10,61 | 11,43 | 11,02 | 407.822.575 | 37.012.016 |
|
SOKE
|
14,31 | 14,20 | 14,31 | -1,72% | 14,12 | 14,67 | 14,29 | 52.933.723 | 3.705.241 |
|
SUNTK
|
38,40 | 38,40 | 38,50 | -7,47% | 37,36 | 42,64 | 38,67 | 194.070.507 | 5.018.200 |
|
TARKM
|
462,25 | 462,00 | 462,25 | 3,64% | 446,00 | 477,50 | 464,77 | 125.137.275 | 269.246 |
|
TATGD
|
17,66 | 17,66 | 17,67 | -3,18% | 17,51 | 18,33 | 17,80 | 77.308.451 | 4.343.495 |
|
TBORG
|
156,80 | 156,60 | 156,80 | 5,45% | 144,50 | 158,10 | 153,82 | 110.813.513 | 720.417 |
|
TCKRC
|
169,60 | 169,60 | 169,70 | 4,05% | 163,00 | 170,20 | 167,12 | 499.378.426 | 2.988.068 |
|
TEZOL
|
9,78 | 9,77 | 9,78 | -2,10% | 9,78 | 10,00 | 9,90 | 47.461.950 | 4.794.433 |
|
TKNKA
|
93,90 | 93,90 | - | 9,95% | 93,90 | 93,90 | 93,90 | 12.144.087 | 129.330 |
|
TMPOL
|
570,50 | 570,50 | - | 9,92% | 535,00 | 570,50 | 568,03 | 511.182.186 | 899.914 |
|
TMSN
|
74,90 | 74,85 | 74,90 | -2,66% | 74,55 | 76,70 | 75,25 | 51.622.274 | 686.036 |
|
TOASO
|
271,00 | 271,00 | 271,25 | 0,37% | 269,50 | 276,75 | 272,57 | 823.723.653 | 3.022.049 |
|
TRALT
|
51,45 | 51,45 | 51,50 | 1,88% | 50,00 | 51,45 | 50,81 | 4.381.604.166 | 86.242.630 |
|
TRENJ
|
103,40 | 103,30 | 103,40 | 6,71% | 98,00 | 104,20 | 101,15 | 568.327.358 | 5.618.616 |
|
TRMET
|
132,50 | 132,40 | 132,50 | 1,07% | 128,20 | 132,80 | 130,71 | 1.094.501.483 | 8.373.610 |
|
TTRAK
|
442,00 | 442,00 | 442,25 | 4,62% | 423,00 | 447,00 | 435,72 | 108.284.518 | 248.521 |
|
TUCLK
|
3,86 | 3,86 | 3,87 | -1,28% | 3,85 | 3,95 | 3,89 | 22.352.171 | 5.743.604 |
|
TUKAS
|
2,02 | 2,01 | 2,02 | 1,00% | 1,99 | 2,03 | 2,01 | 96.878.515 | 48.152.053 |
|
TUPRS
|
395,25 | 395,00 | 395,25 | -0,06% | 390,75 | 402,75 | 395,91 | 11.607.846.470 | 29.319.183 |
|
ULKER
|
92,80 | 92,75 | 92,80 | -5,06% | 92,05 | 97,80 | 94,00 | 1.081.515.296 | 11.505.477 |
|
ULUSE
|
275,75 | 275,75 | 276,00 | -3,16% | 275,75 | 290,00 | 280,83 | 70.479.506 | 250.967 |
|
ULUUN
|
8,83 | 8,82 | 8,83 | 5,12% | 8,22 | 8,88 | 8,58 | 176.090.358 | 20.528.691 |
|
USAK
|
1,25 | 1,25 | 1,26 | 0,00% | 1,24 | 1,27 | 1,26 | 45.743.186 | 36.441.585 |
|
VANGD
|
106,10 | 105,80 | 106,10 | 7,44% | 95,35 | 107,10 | 100,75 | 33.694.376 | 334.446 |
|
VESBE
|
5,30 | 5,30 | 5,31 | -0,38% | 5,27 | 5,38 | 5,32 | 56.585.128 | 10.637.985 |
|
VESTL
|
22,18 | 22,18 | 22,20 | 2,50% | 21,44 | 22,30 | 21,81 | 149.117.129 | 6.836.350 |
|
VKING
|
22,24 | 22,20 | 22,24 | 1,09% | 21,86 | 22,26 | 22,03 | 6.492.182 | 294.697 |
|
VSNMD
|
47,46 | 47,44 | 47,46 | -0,29% | 47,42 | 48,32 | 47,80 | 52.464.876 | 1.097.584 |
|
YAPRK
|
11,01 | 11,01 | 11,02 | -0,18% | 10,94 | 11,11 | 11,02 | 28.109.825 | 2.549.829 |
|
YATAS
|
32,50 | 32,48 | 32,50 | -1,04% | 32,08 | 33,88 | 32,86 | 103.954.076 | 3.163.553 |
|
YIGIT
|
20,96 | 20,96 | 20,98 | -0,19% | 20,74 | 21,16 | 20,93 | 35.333.329 | 1.688.531 |
|
YKSLN
|
2,85 | 2,85 | 2,86 | -2,40% | 2,84 | 2,92 | 2,87 | 33.948.213 | 11.812.619 |
|
YUNSA
|
8,54 | 8,53 | 8,54 | -2,62% | 8,53 | 8,78 | 8,62 | 41.953.912 | 4.869.826 |
|
YYLGD
|
10,45 | 10,44 | 10,45 | 2,35% | 10,21 | 10,46 | 10,35 | 129.996.880 | 12.561.624 |
Midas’ın Kulakları
Tümünü Gör
Ağu 20, 2026 • 16 dakika once
Finans hisseleri öğleden sonra geriledi; ICE, Virtu ve Deutsche Bank öne çıktı
Ağu 20, 2026 • 16 dakika once
First Breach hisseleri Nasdaq'taki ilk işlem gününde yüzde 69 değer kaybetti
Ağu 20, 2026 • 17 dakika once
Robinhood hisseleri kripto zirvesi ve Tom Lee'nin "kaçınılması gereken" yorumunun gölgesinde geriledi
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.