SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
138,90 | 138,90 | 139,00 | 3,81% | 134,00 | 144,50 | 137,89 | 136.077.095 | 986.874 |
|
ADEL
|
46,26 | - | 46,26 | -10,00% | 46,26 | 52,05 | 47,94 | 1.351.175.971 | 28.182.772 |
|
AEFES
|
20,54 | 20,54 | 20,56 | 2,60% | 20,12 | 20,70 | 20,46 | 888.635.370 | 43.432.953 |
|
AFYON
|
13,82 | 13,82 | 13,83 | 1,02% | 13,68 | 13,86 | 13,77 | 39.743.697 | 2.885.970 |
|
AGROT
|
3,15 | 3,14 | 3,15 | 2,61% | 3,08 | 3,16 | 3,12 | 263.778.792 | 84.515.187 |
|
AKCNS
|
209,70 | 209,70 | 209,80 | -0,43% | 209,20 | 213,00 | 211,21 | 118.826.085 | 562.610 |
|
AKHAN
|
29,16 | 29,16 | 29,18 | 1,11% | 28,44 | 29,30 | 28,87 | 216.929.328 | 7.513.645 |
|
AKSA
|
11,09 | 11,08 | 11,09 | 0,82% | 10,91 | 11,29 | 11,06 | 334.019.339 | 30.195.631 |
|
ALCAR
|
806,00 | 805,00 | 806,00 | 2,35% | 789,00 | 813,00 | 801,08 | 45.706.567 | 57.056 |
|
ALKA
|
11,59 | 11,58 | 11,59 | 1,22% | 11,47 | 11,87 | 11,60 | 86.062.357 | 7.419.949 |
|
ALKIM
|
20,28 | 20,28 | 20,30 | -0,78% | 20,16 | 20,82 | 20,51 | 67.656.472 | 3.298.499 |
|
ALKLC
|
347,00 | 346,75 | 347,00 | 2,06% | 325,50 | 350,00 | 338,85 | 549.837.435 | 1.622.658 |
|
ALVES
|
3,46 | 3,46 | 3,47 | -0,29% | 3,40 | 3,57 | 3,49 | 776.680.280 | 222.593.545 |
|
ANGEN
|
12,16 | 12,16 | 12,17 | 7,04% | 11,32 | 12,30 | 12,07 | 143.602.850 | 11.900.046 |
|
ARCLK
|
115,00 | 115,00 | 115,10 | 1,32% | 113,50 | 115,70 | 114,88 | 295.911.158 | 2.575.795 |
|
ARMGD
|
131,70 | 131,70 | 133,40 | 0,15% | 131,70 | 137,00 | 134,06 | 118.369.412 | 882.930 |
|
ARTMS
|
43,36 | 43,34 | 43,36 | 1,21% | 42,12 | 43,36 | 42,92 | 66.538.224 | 1.550.420 |
|
ASTOR
|
320,75 | 320,75 | 321,00 | 0,94% | 305,25 | 323,00 | 312,82 | 12.850.526.810 | 41.080.042 |
|
ASUZU
|
68,55 | 68,55 | 68,60 | -1,86% | 66,40 | 70,25 | 68,81 | 78.881.190 | 1.146.436 |
|
ATAKP
|
52,35 | 52,35 | 52,50 | 0,48% | 51,90 | 52,90 | 52,37 | 15.998.509 | 305.503 |
|
AVOD
|
5,15 | 5,14 | 5,15 | 2,18% | 4,94 | 5,35 | 5,14 | 379.950.689 | 73.964.635 |
|
AYGAZ
|
286,50 | 286,25 | 286,50 | 0,26% | 270,50 | 289,75 | 284,30 | 268.458.613 | 944.295 |
|
BAGFS
|
36,20 | 36,20 | 36,22 | 1,29% | 35,30 | 36,40 | 35,87 | 104.914.878 | 2.924.803 |
|
BAHKM
|
122,60 | 122,60 | 122,70 | -0,73% | 121,00 | 125,50 | 122,09 | 69.300.546 | 567.634 |
|
BAKAB
|
45,38 | 45,32 | 45,38 | -1,39% | 44,28 | 46,42 | 45,00 | 35.566.381 | 790.409 |
|
BALSU
|
14,91 | 14,89 | 14,91 | 2,26% | 14,53 | 14,96 | 14,79 | 231.028.453 | 15.625.999 |
|
BANVT
|
162,70 | 162,60 | 162,70 | 4,97% | 155,40 | 162,80 | 159,79 | 59.310.776 | 371.183 |
|
BARMA
|
59,90 | 59,85 | 59,90 | -0,25% | 58,50 | 60,60 | 59,73 | 117.153.301 | 1.961.394 |
|
BAYRK
|
5,05 | 5,05 | 5,06 | 1,00% | 4,96 | 5,11 | 5,06 | 71.556.693 | 14.155.441 |
|
BESLR
|
15,60 | 15,60 | 15,62 | -0,64% | 15,50 | 16,06 | 15,79 | 103.942.938 | 6.581.066 |
|
BFREN
|
147,60 | 147,50 | 147,60 | 1,58% | 145,60 | 147,80 | 146,67 | 41.904.147 | 285.708 |
|
BIENY
|
24,96 | 24,88 | 24,96 | 2,72% | 24,20 | 24,98 | 24,60 | 101.834.785 | 4.140.054 |
|
BLCYT
|
35,00 | 35,00 | 35,04 | 4,10% | 33,68 | 35,60 | 34,58 | 122.218.668 | 3.534.846 |
|
BLUME
|
42,92 | 42,92 | 43,00 | 0,66% | 42,90 | 43,56 | 43,14 | 88.515.103 | 2.051.627 |
|
BMSCH
|
18,69 | 18,69 | 18,70 | -1,22% | 18,54 | 19,21 | 18,81 | 73.144.787 | 3.888.898 |
|
BMSTL
|
79,90 | 79,90 | 79,95 | -5,05% | 79,60 | 85,05 | 82,65 | 270.135.139 | 3.268.637 |
|
BNTAS
|
7,00 | 6,99 | 7,00 | 2,04% | 6,76 | 7,02 | 6,92 | 64.262.113 | 9.284.359 |
|
BOBET
|
20,20 | 20,16 | 20,20 | 2,33% | 19,77 | 20,44 | 20,17 | 94.182.048 | 4.670.133 |
|
BORSK
|
7,28 | 7,28 | 7,29 | -1,36% | 7,28 | 7,47 | 7,33 | 140.899.031 | 19.230.792 |
|
BOSSA
|
6,60 | 6,59 | 6,60 | 1,85% | 6,41 | 6,60 | 6,54 | 21.039.765 | 3.218.594 |
|
BRISA
|
91,70 | 91,70 | 91,75 | 4,38% | 87,95 | 92,50 | 90,80 | 48.309.579 | 532.042 |
|
BRKSN
|
9,45 | 9,45 | 9,46 | 2,83% | 9,19 | 9,50 | 9,31 | 12.989.039 | 1.395.544 |
|
BRSAN
|
620,50 | 620,50 | 621,00 | 0,08% | 610,50 | 640,00 | 624,05 | 2.415.879.253 | 3.871.325 |
|
BSOKE
|
39,20 | 39,20 | 39,28 | 2,46% | 38,20 | 39,76 | 39,04 | 250.765.696 | 6.422.625 |
|
BTCIM
|
6,45 | 6,44 | 6,45 | -0,62% | 6,42 | 6,58 | 6,46 | 299.811.418 | 46.408.187 |
|
BUCIM
|
6,36 | 6,35 | 6,36 | 1,76% | 6,26 | 6,36 | 6,31 | 77.462.534 | 12.286.347 |
|
BURCE
|
55,30 | 55,25 | 55,30 | 0,82% | 53,90 | 55,45 | 54,58 | 225.188.296 | 4.125.970 |
|
BURVA
|
1.240,00 | 1.240,00 | 1.242,00 | 2,14% | 1.172,00 | 1.255,00 | 1.223,83 | 47.589.722 | 38.886 |
|
BVSAN
|
136,90 | 136,90 | - | 9,96% | 122,80 | 136,90 | 130,55 | 399.858.448 | 3.062.914 |
|
CCOLA
|
85,40 | 85,40 | 85,50 | 0,65% | 84,25 | 87,50 | 85,50 | 1.141.471.408 | 13.349.984 |
|
CELHA
|
13,89 | 13,88 | 13,89 | 0,36% | 13,61 | 14,72 | 14,10 | 166.062.702 | 11.775.990 |
|
CEMAS
|
4,99 | 4,99 | 5,00 | 3,74% | 4,82 | 5,05 | 4,95 | 191.769.277 | 38.711.284 |
|
CEMTS
|
11,34 | 11,34 | 11,36 | 4,32% | 10,89 | 11,47 | 11,17 | 58.278.731 | 5.219.963 |
|
CEMZY
|
13,10 | 13,09 | 13,10 | 4,38% | 12,44 | 13,65 | 13,04 | 1.022.130.820 | 78.380.283 |
|
CGCAM
|
42,28 | 42,26 | 42,28 | -0,75% | 41,82 | 43,24 | 42,52 | 178.460.348 | 4.197.254 |
|
CIMSA
|
59,00 | 59,00 | 59,05 | 0,94% | 57,90 | 60,00 | 59,23 | 589.125.712 | 9.946.768 |
|
CMBTN
|
1.756,00 | 1.756,00 | 1.760,00 | 0,86% | 1.745,00 | 1.768,00 | 1.756,73 | 28.425.616 | 16.181 |
|
CUSAN
|
26,14 | 26,10 | 26,14 | 3,48% | 25,24 | 26,26 | 25,69 | 30.343.883 | 1.181.251 |
|
CVKMD
|
37,22 | 37,22 | 37,24 | 0,38% | 36,82 | 37,84 | 37,31 | 708.988.865 | 19.002.544 |
|
DAGI
|
7,47 | 7,34 | 7,47 | 0,95% | 7,19 | 8,00 | 7,40 | 91.595.639 | 12.384.380 |
|
DARDL
|
2,32 | 2,32 | 2,33 | 2,20% | 2,28 | 2,37 | 2,32 | 111.594.784 | 48.047.493 |
|
DERIM
|
39,30 | 39,30 | 39,52 | 2,08% | 38,44 | 39,88 | 39,30 | 17.414.812 | 443.107 |
|
DESA
|
15,28 | 15,28 | 15,29 | 1,60% | 15,00 | 15,40 | 15,15 | 27.586.662 | 1.820.665 |
|
DEVA
|
69,60 | 69,50 | 69,60 | 5,14% | 66,40 | 69,70 | 68,62 | 89.812.824 | 1.308.824 |
|
DGNMO
|
9,20 | 9,20 | 9,22 | -2,13% | 8,91 | 9,55 | 9,16 | 31.478.831 | 3.437.562 |
|
DITAS
|
34,48 | 34,44 | 34,48 | 3,86% | 33,20 | 34,70 | 33,94 | 64.932.053 | 1.912.956 |
|
DMRGD
|
7,52 | 7,51 | 7,52 | 9,78% | 7,24 | 7,53 | 7,41 | 2.098.868.654 | 283.166.171 |
|
DMSAS
|
9,45 | 9,42 | 9,45 | 1,50% | 9,31 | 9,54 | 9,41 | 34.466.367 | 3.661.121 |
|
DNISI
|
20,78 | 20,78 | 20,80 | 2,16% | 20,34 | 20,94 | 20,69 | 21.182.888 | 1.023.724 |
|
DOFER
|
34,54 | 34,52 | 34,56 | 2,43% | 33,68 | 36,88 | 34,88 | 148.371.271 | 4.254.278 |
|
DOGUB
|
109,00 | 108,90 | 109,00 | 6,86% | 98,10 | 112,20 | 107,98 | 159.254.461 | 1.474.793 |
|
DOKTA
|
25,70 | 25,70 | 25,76 | 2,88% | 25,04 | 26,00 | 25,49 | 29.650.511 | 1.163.231 |
|
DURDO
|
5,10 | 5,09 | 5,10 | 2,00% | 5,01 | 5,13 | 5,07 | 13.727.872 | 2.707.091 |
|
DURKN
|
21,32 | 21,32 | 21,34 | 0,57% | 21,04 | 21,90 | 21,38 | 69.162.638 | 3.235.585 |
|
DYOBY
|
18,17 | 18,17 | 18,18 | 1,51% | 17,90 | 18,76 | 18,33 | 314.901.875 | 17.178.868 |
|
EFOR
|
12,40 | 12,40 | 12,42 | 2,48% | 12,07 | 13,04 | 12,70 | 3.019.548.582 | 237.676.773 |
|
EGEEN
|
6.562,50 | 6.562,50 | 6.580,00 | 2,18% | 6.425,00 | 6.717,50 | 6.616,64 | 132.431.940 | 20.015 |
|
EGGUB
|
132,30 | 132,10 | 132,30 | 3,68% | 126,80 | 133,10 | 130,12 | 176.680.463 | 1.357.786 |
|
EGPRO
|
40,60 | 40,60 | 40,64 | 1,10% | 39,68 | 41,02 | 40,41 | 66.001.231 | 1.633.424 |
|
EGSER
|
3,26 | 3,25 | 3,26 | 2,52% | 3,17 | 3,27 | 3,22 | 12.897.491 | 4.003.834 |
|
EKOS
|
7,89 | 7,89 | - | 9,89% | 7,08 | 7,89 | 7,61 | 839.630.761 | 110.399.554 |
|
EKSUN
|
6,40 | 6,40 | 6,43 | 5,44% | 6,07 | 6,50 | 6,31 | 64.299.641 | 10.186.376 |
|
ELITE
|
34,72 | 34,72 | 34,74 | 3,77% | 32,54 | 35,28 | 33,95 | 225.678.247 | 6.646.856 |
|
EMKEL
|
25,22 | 25,20 | 25,22 | 0,72% | 24,64 | 25,48 | 24,98 | 273.723.762 | 10.959.037 |
|
ENSRI
|
12,42 | - | 12,42 | -9,93% | 12,42 | 14,90 | 13,19 | 1.590.106.245 | 120.596.845 |
|
EPLAS
|
6,43 | 6,42 | 6,43 | 0,63% | 6,34 | 6,46 | 6,39 | 46.619.174 | 7.295.868 |
|
ERBOS
|
211,00 | 210,90 | 211,00 | 0,52% | 208,30 | 213,40 | 210,58 | 11.994.769 | 56.962 |
|
ERCB
|
60,45 | 60,45 | 60,65 | 0,75% | 59,75 | 61,50 | 60,44 | 56.440.495 | 933.795 |
|
EREGL
|
38,48 | 38,48 | 38,50 | 2,12% | 37,96 | 39,02 | 38,44 | 6.006.128.135 | 156.241.423 |
|
ERSU
|
26,68 | 26,68 | 26,72 | 6,29% | 24,72 | 27,52 | 26,31 | 26.507.826 | 1.007.578 |
|
EUPWR
|
59,50 | 59,45 | 59,50 | -3,02% | 59,50 | 62,90 | 61,48 | 1.288.552.226 | 20.957.912 |
|
EUREN
|
5,11 | 5,11 | 5,12 | 0,20% | 5,09 | 5,19 | 5,12 | 446.458.051 | 87.281.659 |
|
FADE
|
15,72 | 15,70 | 15,72 | 2,08% | 15,36 | 15,83 | 15,60 | 41.188.288 | 2.639.582 |
|
FMIZP
|
313,00 | 313,00 | 313,75 | 4,51% | 301,25 | 315,50 | 309,92 | 90.068.657 | 290.622 |
|
FORMT
|
2,79 | 2,79 | 2,80 | -0,71% | 2,78 | 2,83 | 2,80 | 165.063.857 | 58.956.108 |
|
FRIGO
|
9,44 | 9,42 | 9,44 | 0,00% | 9,18 | 9,49 | 9,32 | 128.598.948 | 13.803.893 |
|
FRMPL
|
35,50 | 35,50 | 35,52 | 5,53% | 33,68 | 36,10 | 35,07 | 312.522.181 | 8.912.112 |
|
FROTO
|
98,90 | 98,90 | 98,95 | -0,10% | 98,60 | 99,90 | 99,20 | 2.424.762.972 | 24.442.411 |
|
GEDZA
|
32,94 | 32,92 | 32,94 | -3,46% | 32,68 | 34,74 | 33,33 | 145.627.244 | 4.369.333 |
|
GENKM
|
14,80 | 14,80 | 14,81 | 3,79% | 14,28 | 14,93 | 14,57 | 641.391.532 | 44.011.139 |
|
GENTS
|
8,50 | 8,46 | 8,50 | 1,19% | 8,34 | 8,55 | 8,45 | 189.432.209 | 22.429.871 |
|
GEREL
|
40,06 | 40,06 | 40,08 | 4,87% | 37,96 | 40,28 | 39,17 | 532.466.557 | 13.592.805 |
|
GIPTA
|
84,00 | 83,95 | 84,00 | 1,94% | 82,00 | 84,35 | 83,21 | 188.180.530 | 2.261.540 |
|
GOKNR
|
22,16 | 22,16 | 22,18 | 1,00% | 21,98 | 22,22 | 22,10 | 128.435.185 | 5.811.446 |
|
GOLTS
|
374,00 | 373,75 | 374,00 | 0,67% | 372,00 | 378,00 | 374,67 | 44.420.566 | 118.560 |
|
GOODY
|
16,29 | 16,29 | 16,30 | 2,39% | 15,87 | 16,88 | 16,50 | 163.215.308 | 9.891.728 |
|
GUBRF
|
597,50 | 597,50 | 598,00 | 2,49% | 587,00 | 611,50 | 600,53 | 1.362.672.067 | 2.269.129 |
|
GUNDG
|
897,50 | 894,00 | 897,50 | 4,60% | 848,00 | 905,50 | 877,56 | 182.813.969 | 208.322 |
|
HATEK
|
16,65 | 16,65 | 16,68 | 2,65% | 16,10 | 16,84 | 16,49 | 70.911.460 | 4.301.311 |
|
HATSN
|
48,80 | 48,80 | 48,84 | -1,21% | 48,50 | 50,60 | 49,39 | 234.881.426 | 4.755.263 |
|
HEKTS
|
4,04 | 4,04 | - | 9,78% | 3,82 | 4,04 | 3,99 | 1.317.203.494 | 330.529.199 |
|
HKTM
|
14,55 | 14,54 | 14,55 | 2,83% | 14,20 | 14,89 | 14,56 | 141.755.004 | 9.738.824 |
|
IHEVA
|
2,29 | 2,28 | 2,29 | 1,33% | 2,24 | 2,29 | 2,27 | 9.092.319 | 3.998.826 |
|
IMASM
|
3,67 | 3,67 | 3,68 | -3,17% | 3,61 | 3,72 | 3,65 | 291.797.137 | 79.885.123 |
|
ISDMR
|
56,10 | 56,10 | 56,15 | 5,85% | 53,05 | 57,35 | 55,66 | 510.267.032 | 9.167.703 |
|
ISKPL
|
22,50 | 22,48 | 22,50 | 0,00% | 22,22 | 23,00 | 22,59 | 1.682.695.488 | 74.481.326 |
|
ISSEN
|
8,64 | 8,64 | 8,65 | 3,35% | 8,40 | 8,70 | 8,54 | 18.863.809 | 2.208.343 |
|
IZFAS
|
60,70 | 60,60 | 60,70 | 0,25% | 59,85 | 61,90 | 60,67 | 335.253.033 | 5.525.599 |
|
IZINV
|
73,00 | 72,90 | 73,00 | 2,74% | 70,55 | 73,30 | 71,82 | 48.938.477 | 681.397 |
|
IZMDC
|
8,07 | 8,07 | - | 9,95% | 7,34 | 8,07 | 7,87 | 281.229.804 | 35.716.826 |
|
JANTS
|
17,79 | 17,78 | 17,79 | 1,48% | 17,58 | 17,90 | 17,73 | 37.836.599 | 2.134.080 |
|
KAPLM
|
645,00 | 640,00 | 645,00 | -3,01% | 598,50 | 685,00 | 627,79 | 578.936.787 | 922.190 |
|
KARSN
|
12,17 | 12,16 | 12,17 | 3,84% | 11,76 | 12,24 | 12,08 | 193.157.590 | 15.995.964 |
|
KARTN
|
124,00 | 123,50 | 124,00 | 2,56% | 118,60 | 126,90 | 122,86 | 167.930.778 | 1.366.877 |
|
KATMR
|
3,10 | 3,09 | 3,10 | 5,44% | 2,95 | 3,14 | 3,07 | 1.201.807.550 | 391.714.629 |
|
KAYSE
|
4,99 | 4,99 | 5,00 | -2,54% | 4,98 | 5,28 | 5,10 | 284.649.268 | 55.773.680 |
|
KBORU
|
27,76 | 27,72 | 27,76 | 3,89% | 26,78 | 27,88 | 27,46 | 506.564.419 | 18.449.323 |
|
KCAER
|
12,64 | 12,64 | 12,65 | 1,44% | 12,50 | 12,84 | 12,67 | 386.292.898 | 30.492.410 |
|
KLKIM
|
36,54 | 36,54 | 36,56 | 3,45% | 35,32 | 36,72 | 36,13 | 181.399.230 | 5.020.720 |
|
KLMSN
|
35,12 | 35,10 | 35,12 | -1,51% | 34,84 | 36,06 | 35,42 | 68.159.716 | 1.924.602 |
|
KLSER
|
29,34 | 29,34 | 29,36 | 0,14% | 29,30 | 31,46 | 30,20 | 445.475.372 | 14.749.328 |
|
KLSYN
|
12,57 | 12,57 | 12,76 | 0,64% | 12,45 | 12,86 | 12,67 | 34.170.778 | 2.697.476 |
|
KMPUR
|
22,72 | 22,70 | 22,72 | 3,65% | 21,62 | 22,90 | 22,41 | 201.127.488 | 8.976.283 |
|
KNFRT
|
12,16 | 12,15 | 12,16 | 2,36% | 11,90 | 12,30 | 12,08 | 35.067.041 | 2.903.347 |
|
KOCMT
|
2,72 | 2,71 | 2,72 | 1,49% | 2,67 | 2,72 | 2,70 | 117.991.029 | 43.702.946 |
|
KONKA
|
16,77 | 16,77 | 16,79 | 2,32% | 16,34 | 17,50 | 16,91 | 162.879.787 | 9.633.992 |
|
KONYA
|
4.330,00 | 4.330,00 | 4.337,50 | 1,05% | 4.305,00 | 4.415,00 | 4.343,72 | 72.257.840 | 16.635 |
|
KOPOL
|
5,96 | 5,96 | 5,97 | 2,41% | 5,88 | 6,03 | 5,95 | 65.266.973 | 10.968.483 |
|
KORDS
|
65,75 | 65,75 | 65,80 | 0,08% | 64,75 | 66,80 | 65,82 | 114.084.313 | 1.733.360 |
|
KRDMA
|
39,04 | 39,02 | 39,04 | -1,31% | 38,66 | 40,16 | 39,34 | 458.473.992 | 11.654.107 |
|
KRDMB
|
86,30 | 86,20 | 86,30 | -4,80% | 82,00 | 92,70 | 87,65 | 1.586.209.808 | 18.097.819 |
|
KRDMD
|
39,80 | 39,80 | 39,82 | -0,25% | 39,56 | 40,62 | 40,12 | 1.557.058.205 | 38.812.067 |
|
KRPLS
|
9,98 | 9,97 | 9,98 | 6,85% | 9,35 | 10,18 | 9,81 | 79.418.702 | 8.100.208 |
|
KRSTL
|
10,49 | 10,49 | - | 9,96% | 9,97 | 10,49 | 10,44 | 536.232.848 | 51.358.500 |
|
KRTEK
|
24,78 | 24,78 | 24,92 | 0,08% | 24,40 | 24,92 | 24,72 | 6.458.718 | 261.293 |
|
KRVGD
|
3,10 | 3,10 | 3,11 | 0,32% | 3,08 | 3,13 | 3,10 | 35.663.013 | 11.493.672 |
|
KTSKR
|
117,60 | 117,60 | 117,70 | -4,08% | 117,00 | 122,20 | 118,64 | 146.171.618 | 1.232.078 |
|
KUTPO
|
100,40 | 100,10 | 100,40 | 1,57% | 97,50 | 101,30 | 99,96 | 36.993.316 | 370.072 |
|
LILAK
|
36,08 | 36,08 | 36,10 | 2,44% | 35,16 | 36,44 | 35,84 | 212.047.910 | 5.916.349 |
|
LMKDC
|
36,50 | 36,48 | 36,50 | -0,87% | 36,24 | 36,94 | 36,59 | 294.687.976 | 8.053.130 |
|
LUKSK
|
110,90 | 110,70 | 110,90 | 2,59% | 108,00 | 111,00 | 109,73 | 16.730.462 | 152.469 |
|
MAKIM
|
17,66 | 17,66 | 17,75 | 3,15% | 17,13 | 18,10 | 17,39 | 46.578.891 | 2.678.959 |
|
MAKTK
|
14,30 | 14,30 | 14,34 | -0,69% | 14,13 | 14,71 | 14,41 | 104.995.336 | 7.286.280 |
|
MARBL
|
14,16 | 14,16 | 14,17 | 1,00% | 14,01 | 14,59 | 14,22 | 61.773.241 | 4.344.263 |
|
MARMR
|
2,90 | 2,89 | 2,90 | 1,75% | 2,83 | 2,91 | 2,86 | 321.500.795 | 112.312.910 |
|
MEDTR
|
31,90 | 31,88 | 31,90 | 5,28% | 30,32 | 32,68 | 31,76 | 88.802.793 | 2.796.304 |
|
MEGMT
|
86,05 | 85,95 | 86,05 | 1,00% | 81,00 | 86,10 | 85,09 | 649.521.941 | 7.632.977 |
|
MEKAG
|
4,16 | 4,16 | 4,17 | 2,72% | 4,01 | 4,19 | 4,11 | 220.553.245 | 53.686.376 |
|
MERCN
|
25,38 | 25,36 | 25,38 | 5,40% | 24,00 | 26,08 | 25,01 | 306.491.787 | 12.253.944 |
|
MERKO
|
2,50 | 2,50 | 2,51 | 6,38% | 2,37 | 2,57 | 2,47 | 746.411.754 | 302.023.768 |
|
MEYSU
|
21,94 | 21,92 | 21,94 | 9,97% | 19,70 | 21,94 | 21,00 | 1.538.624.547 | 73.268.216 |
|
MNDRS
|
13,38 | 13,38 | 13,39 | 2,14% | 13,05 | 13,39 | 13,20 | 67.468.392 | 5.110.392 |
|
MNDTR
|
6,39 | 6,39 | 6,40 | 1,27% | 6,30 | 6,40 | 6,34 | 11.149.458 | 1.758.380 |
|
MRSHL
|
1.652,00 | 1.651,00 | 1.652,00 | 0,43% | 1.631,00 | 1.670,00 | 1.649,63 | 46.245.754 | 28.034 |
|
NIBAS
|
6,61 | 6,61 | - | 9,98% | 5,82 | 6,61 | 6,30 | 143.757.610 | 22.835.047 |
|
NUHCM
|
246,10 | 246,10 | 247,90 | 0,53% | 243,00 | 249,90 | 246,83 | 47.714.746 | 193.309 |
|
OBAMS
|
8,45 | 8,44 | 8,45 | 0,12% | 8,36 | 8,56 | 8,46 | 536.916.315 | 63.495.677 |
|
OFSYM
|
65,10 | 65,10 | - | 9,97% | 59,35 | 65,10 | 63,59 | 272.061.089 | 4.278.466 |
|
ONCSM
|
283,00 | 283,00 | 283,25 | 3,19% | 272,00 | 296,25 | 285,24 | 203.787.413 | 714.448 |
|
ORCAY
|
4,22 | 4,22 | 4,25 | -2,54% | 4,16 | 4,36 | 4,27 | 20.133.686 | 4.715.667 |
|
OTKAR
|
399,50 | 399,00 | 399,50 | 6,60% | 373,75 | 400,00 | 389,10 | 710.644.875 | 1.826.401 |
|
OYAKC
|
25,00 | 25,00 | 25,02 | 1,87% | 24,60 | 25,12 | 24,89 | 683.740.380 | 27.471.870 |
|
OYLUM
|
8,73 | 8,73 | 8,80 | -2,02% | 8,69 | 9,27 | 8,95 | 25.271.624 | 2.822.993 |
|
OZATD
|
546,00 | 546,00 | - | 9,97% | 546,00 | 546,00 | 546,00 | 96.165.888 | 176.128 |
|
OZRDN
|
33,18 | 33,18 | 33,20 | 0,42% | 32,20 | 33,70 | 33,16 | 11.215.283 | 338.216 |
|
OZSUB
|
29,58 | 29,58 | 29,68 | 4,67% | 27,94 | 30,74 | 29,52 | 235.407.606 | 7.973.550 |
|
OZYSR
|
13,00 | 13,00 | 13,01 | 7,79% | 12,10 | 13,20 | 12,63 | 98.626.034 | 7.811.731 |
|
PARSN
|
85,40 | 85,40 | 85,45 | 1,12% | 84,45 | 85,95 | 85,10 | 44.984.568 | 528.625 |
|
PENGD
|
14,85 | 14,81 | 14,87 | 0,00% | 14,62 | 15,03 | 14,82 | 173.250.347 | 11.692.061 |
|
PETKM
|
23,76 | 23,76 | 23,78 | -1,49% | 23,46 | 24,48 | 23,88 | 1.608.004.074 | 67.352.061 |
|
PETUN
|
13,73 | 13,71 | 13,73 | 2,08% | 13,45 | 13,90 | 13,69 | 39.153.908 | 2.860.050 |
|
PINSU
|
11,85 | 11,85 | 11,86 | 1,28% | 11,68 | 11,90 | 11,78 | 50.464.218 | 4.283.828 |
|
PNLSN
|
48,80 | 48,80 | 48,82 | 5,90% | 44,56 | 49,26 | 47,96 | 143.044.339 | 2.982.846 |
|
PNSUT
|
14,55 | 14,55 | 14,58 | 0,62% | 13,95 | 14,99 | 14,64 | 81.997.143 | 5.602.231 |
|
POLTK
|
5.597,50 | 5.580,00 | 5.597,50 | 1,87% | 5.480,00 | 5.620,00 | 5.553,40 | 57.216.638 | 10.303 |
|
PRKAB
|
39,52 | 39,52 | 39,54 | 1,75% | 39,10 | 39,92 | 39,41 | 49.394.837 | 1.253.423 |
|
PRKME
|
21,40 | 21,40 | 21,42 | 5,52% | 20,20 | 22,30 | 21,75 | 268.560.440 | 12.349.785 |
|
PRZMA
|
42,96 | 42,96 | - | 9,98% | 42,50 | 42,96 | 42,94 | 252.825.081 | 5.887.636 |
|
QUAGR
|
3,89 | 3,89 | 3,90 | 5,71% | 3,71 | 3,92 | 3,81 | 415.704.169 | 109.183.612 |
|
RNPOL
|
2,79 | 2,78 | 2,79 | 1,82% | 2,68 | 2,83 | 2,76 | 12.109.911 | 4.388.168 |
|
RODRG
|
26,50 | 26,50 | 26,82 | -2,65% | 25,98 | 28,58 | 27,03 | 16.380.304 | 605.952 |
|
RTALB
|
3,64 | 3,64 | - | 9,97% | 3,34 | 3,64 | 3,59 | 825.155.263 | 229.984.076 |
|
RUBNS
|
36,62 | 36,62 | 36,64 | 3,68% | 34,12 | 36,98 | 35,88 | 156.633.215 | 4.365.984 |
|
RUZYE
|
13,61 | 13,60 | 13,61 | -2,58% | 13,51 | 14,03 | 13,66 | 101.122.475 | 7.405.664 |
|
SAFKR
|
25,74 | 25,72 | 25,74 | 3,29% | 24,98 | 25,84 | 25,38 | 201.458.142 | 7.939.313 |
|
SAMAT
|
5,72 | 5,70 | 5,72 | 1,78% | 5,55 | 5,74 | 5,67 | 10.860.786 | 1.916.924 |
|
SANFM
|
7,79 | 7,79 | 7,80 | 2,77% | 7,59 | 7,94 | 7,74 | 156.062.761 | 20.152.674 |
|
SARKY
|
28,12 | 28,10 | 28,12 | 1,44% | 27,86 | 28,38 | 28,14 | 177.500.845 | 6.307.424 |
|
SASA
|
3,33 | 3,33 | 3,34 | 8,12% | 3,11 | 3,37 | 3,24 | 29.147.254.785 | 8.994.277.235 |
|
SAYAS
|
55,55 | 55,55 | - | 10,00% | 50,00 | 55,55 | 53,16 | 174.353.499 | 3.279.604 |
|
SEGMN
|
57,45 | 57,35 | 57,45 | 1,32% | 56,40 | 60,00 | 58,23 | 138.530.951 | 2.379.109 |
|
SEKUR
|
8,03 | 8,03 | 8,05 | -1,47% | 7,95 | 8,46 | 8,08 | 21.792.651 | 2.698.238 |
|
SELVA
|
2,50 | 2,49 | 2,50 | 0,00% | 2,46 | 2,53 | 2,49 | 186.987.130 | 75.207.029 |
|
SERNT
|
8,80 | 8,79 | 8,80 | 2,92% | 8,59 | 8,83 | 8,69 | 79.313.034 | 9.128.718 |
|
SEYKM
|
5,32 | 5,31 | 5,32 | -0,56% | 5,10 | 5,50 | 5,21 | 22.684.265 | 4.352.280 |
|
SILVR
|
2,61 | 2,57 | 2,61 | 3,16% | 2,52 | 2,61 | 2,55 | 11.439.446 | 4.489.786 |
|
SKTAS
|
3,79 | 3,78 | 3,79 | 4,70% | 3,64 | 3,82 | 3,73 | 80.789.716 | 21.646.362 |
|
SNICA
|
4,45 | 4,45 | 4,46 | 7,23% | 4,16 | 4,47 | 4,33 | 102.252.844 | 23.603.825 |
|
SOKE
|
20,74 | 20,70 | 20,74 | -0,77% | 20,48 | 20,98 | 20,70 | 124.199.413 | 5.999.399 |
|
SUNTK
|
37,70 | 37,70 | 37,74 | 0,16% | 37,34 | 38,78 | 37,89 | 51.048.139 | 1.347.398 |
|
TARKM
|
513,00 | 513,00 | 513,50 | 6,93% | 480,00 | 527,50 | 508,74 | 543.677.781 | 1.068.674 |
|
TATGD
|
21,40 | 21,38 | 21,40 | 8,03% | 19,80 | 21,78 | 20,81 | 377.443.204 | 18.136.428 |
|
TBORG
|
149,00 | 149,00 | 149,10 | 2,69% | 145,10 | 149,00 | 147,40 | 37.308.396 | 253.104 |
|
TCKRC
|
111,80 | 111,70 | 111,80 | 3,42% | 108,70 | 112,90 | 111,37 | 590.791.099 | 5.304.850 |
|
TEZOL
|
19,89 | 19,88 | 19,89 | 1,64% | 19,45 | 19,92 | 19,70 | 122.536.169 | 6.219.461 |
|
TMPOL
|
395,25 | - | 395,25 | -9,97% | 395,25 | 443,00 | 408,17 | 232.335.923 | 569.211 |
|
TMSN
|
105,10 | 105,10 | 105,20 | 1,06% | 104,00 | 105,20 | 104,55 | 108.449.859 | 1.037.289 |
|
TOASO
|
320,75 | 320,50 | 320,75 | 2,64% | 312,00 | 323,75 | 318,66 | 1.088.602.219 | 3.416.142 |
|
TRALT
|
43,36 | 43,36 | 43,38 | 3,09% | 42,38 | 43,46 | 42,97 | 4.153.773.178 | 96.663.549 |
|
TRENJ
|
93,35 | 93,35 | 93,45 | 1,41% | 92,65 | 94,15 | 93,30 | 213.297.203 | 2.286.120 |
|
TRILC
|
4,05 | 4,04 | 4,05 | 4,65% | 3,87 | 4,13 | 4,01 | 384.835.979 | 95.968.861 |
|
TRMET
|
123,40 | 123,30 | 123,40 | 3,61% | 119,90 | 124,10 | 122,23 | 712.123.767 | 5.826.330 |
|
TTRAK
|
457,75 | 457,25 | 457,75 | 1,44% | 451,00 | 458,25 | 454,66 | 105.840.543 | 232.789 |
|
TUCLK
|
4,30 | 4,30 | 4,31 | 1,18% | 4,25 | 4,34 | 4,29 | 56.525.584 | 13.168.438 |
|
TUKAS
|
2,61 | 2,61 | 2,62 | 2,35% | 2,55 | 2,61 | 2,59 | 502.966.159 | 194.295.766 |
|
TUPRS
|
259,25 | 259,00 | 259,25 | -4,34% | 259,25 | 268,25 | 261,49 | 7.944.274.486 | 30.381.381 |
|
ULKER
|
130,30 | 130,20 | 130,30 | 0,93% | 128,50 | 130,90 | 129,80 | 1.174.188.175 | 9.045.935 |
|
ULUSE
|
268,25 | 267,00 | 268,25 | 8,12% | 244,00 | 268,25 | 255,81 | 139.931.608 | 547.013 |
|
ULUUN
|
9,34 | 9,33 | 9,34 | 0,43% | 9,14 | 9,47 | 9,34 | 96.111.816 | 10.290.017 |
|
USAK
|
1,76 | 1,76 | 1,77 | 1,15% | 1,74 | 1,78 | 1,76 | 157.380.150 | 89.412.032 |
|
VANGD
|
92,50 | 92,00 | 92,50 | -1,60% | 91,50 | 95,00 | 92,72 | 28.524.371 | 307.648 |
|
VESBE
|
7,26 | 7,26 | 7,27 | 2,25% | 7,10 | 7,29 | 7,20 | 92.638.742 | 12.861.267 |
|
VESTL
|
28,62 | 28,62 | 28,64 | 1,35% | 28,30 | 28,90 | 28,61 | 171.675.287 | 6.001.158 |
|
VKING
|
28,30 | 28,20 | 28,30 | 2,46% | 27,02 | 28,30 | 27,57 | 31.367.987 | 1.137.635 |
|
VSNMD
|
88,35 | 88,35 | 88,40 | 1,55% | 86,50 | 88,95 | 87,56 | 178.327.924 | 2.036.536 |
|
YAPRK
|
14,69 | 14,69 | 14,72 | 0,82% | 14,48 | 15,10 | 14,73 | 126.194.654 | 8.566.202 |
|
YATAS
|
47,78 | 47,70 | 47,78 | 2,31% | 46,44 | 47,88 | 47,48 | 37.342.648 | 786.505 |
|
YIGIT
|
25,94 | 25,90 | 25,94 | 5,28% | 24,56 | 25,94 | 25,08 | 175.962.688 | 7.017.445 |
|
YKSLN
|
3,39 | 3,38 | 3,39 | 1,50% | 3,32 | 3,43 | 3,37 | 57.322.937 | 16.996.537 |
|
YUNSA
|
8,63 | 8,63 | 8,64 | 3,11% | 8,38 | 8,65 | 8,53 | 61.651.828 | 7.230.166 |
|
YYLGD
|
12,53 | 12,53 | 12,54 | 1,21% | 12,43 | 12,68 | 12,55 | 124.459.739 | 9.915.597 |
Midas’ın Kulakları
Tümünü Gör
May 8, 2026 • 5 dakika once
Open Lending, 2026'da 100-110 bin sertifikalı kredi ve 25-29 milyon dolar FAVÖK hedefliyor
May 8, 2026 • 5 dakika once
Sony, 3,2 milyar dolarlık hisse geri alım programı açıkladı
May 8, 2026 • 5 dakika once
GoodRx, 2026 beklentisini 765-785 milyon dolar gelire yükseltti, Pharma Direct öncülük ediyor.
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.