SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
124,20 | 124,20 | 124,40 | -0,24% | 122,30 | 127,00 | 124,82 | 28.541.775 | 228.660 |
|
ADEL
|
29,06 | 29,06 | 29,08 | 2,04% | 28,40 | 29,28 | 28,80 | 32.182.902 | 1.117.432 |
|
AEFES
|
21,88 | 21,84 | 21,88 | -0,91% | 21,34 | 21,98 | 21,64 | 870.089.575 | 40.206.033 |
|
AFYON
|
12,84 | 12,84 | 12,85 | 0,31% | 12,14 | 12,90 | 12,58 | 46.819.326 | 3.721.161 |
|
AGROT
|
2,41 | 2,40 | 2,41 | 1,69% | 2,33 | 2,41 | 2,37 | 44.858.316 | 18.966.037 |
|
AKCNS
|
237,00 | 235,60 | 237,00 | 0,81% | 232,90 | 237,50 | 235,05 | 82.947.203 | 352.895 |
|
AKHAN
|
48,06 | 48,06 | - | 9,98% | 43,20 | 48,06 | 46,55 | 578.354.887 | 12.425.544 |
|
AKSA
|
13,00 | 13,00 | 13,01 | 5,52% | 12,23 | 13,02 | 12,78 | 679.780.526 | 53.203.567 |
|
ALBTN
|
30,40 | - | 30,40 | -9,95% | 30,40 | 33,52 | 31,31 | 988.748.203 | 31.575.155 |
|
ALCAR
|
740,00 | 731,50 | 740,00 | 2,07% | 715,50 | 752,50 | 729,98 | 35.723.799 | 48.938 |
|
ALKA
|
8,16 | 8,16 | 8,20 | -0,12% | 8,00 | 8,22 | 8,12 | 15.193.414 | 1.871.737 |
|
ALKIM
|
15,55 | 15,55 | 15,56 | -1,27% | 15,30 | 15,96 | 15,58 | 17.559.814 | 1.127.117 |
|
ALKLC
|
396,50 | 395,50 | 396,50 | 0,13% | 394,75 | 398,00 | 396,42 | 238.045.741 | 600.494 |
|
ALVES
|
2,18 | 2,18 | 2,19 | -3,54% | 2,13 | 2,31 | 2,21 | 206.487.964 | 93.302.454 |
|
ANGEN
|
9,39 | 9,39 | 9,41 | -0,11% | 9,30 | 9,51 | 9,41 | 12.060.306 | 1.281.829 |
|
ARCLK
|
97,25 | 97,25 | 97,30 | 0,36% | 96,50 | 98,10 | 97,09 | 110.469.648 | 1.137.867 |
|
ARMGD
|
180,30 | 180,30 | 183,50 | -9,99% | 180,30 | 202,60 | 184,20 | 500.285.026 | 2.715.986 |
|
ARTMS
|
42,00 | 42,00 | 42,02 | 5,79% | 39,60 | 42,58 | 40,90 | 48.846.276 | 1.194.160 |
|
ASTOR
|
295,50 | 295,25 | 295,50 | 2,78% | 287,25 | 297,00 | 292,75 | 9.343.497.050 | 31.915.978 |
|
ASUZU
|
50,90 | 50,75 | 50,90 | 1,50% | 49,36 | 52,35 | 50,54 | 35.510.139 | 702.603 |
|
ATAKP
|
49,92 | 49,90 | 49,92 | 0,00% | 49,56 | 50,85 | 50,13 | 7.938.564 | 158.370 |
|
AVOD
|
3,74 | 3,73 | 3,74 | 1,08% | 3,67 | 3,85 | 3,73 | 14.495.522 | 3.882.836 |
|
AYGAZ
|
264,75 | 264,50 | 264,75 | 1,73% | 253,25 | 267,75 | 262,96 | 469.123.187 | 1.783.984 |
|
BAGFS
|
23,34 | 23,32 | 23,34 | -0,51% | 22,92 | 23,42 | 23,16 | 16.790.277 | 725.099 |
|
BAHKM
|
121,50 | 121,40 | 121,50 | 2,53% | 118,60 | 124,50 | 121,43 | 92.827.447 | 764.458 |
|
BAKAB
|
43,92 | 43,92 | 43,96 | -0,77% | 43,50 | 44,78 | 44,00 | 14.546.226 | 330.613 |
|
BALSU
|
14,90 | 14,90 | 14,91 | -2,30% | 14,75 | 15,94 | 15,30 | 1.132.819.301 | 74.027.263 |
|
BANVT
|
156,50 | 156,50 | 156,60 | -0,45% | 155,40 | 158,50 | 156,61 | 17.682.131 | 112.905 |
|
BARMA
|
25,08 | - | - | 0,00% | 0,00 | 0,00 | 0,00 | 0 | 0 |
|
BAYRK
|
4,27 | 4,27 | 4,29 | 2,89% | 4,16 | 4,41 | 4,32 | 51.775.908 | 11.996.402 |
|
BESLR
|
12,29 | 12,29 | 12,31 | 0,49% | 12,09 | 12,39 | 12,21 | 21.587.344 | 1.768.517 |
|
BETAE
|
77,70 | 77,70 | 77,75 | -1,65% | 75,45 | 81,10 | 77,84 | 1.157.975.054 | 14.877.017 |
|
BFREN
|
124,60 | 124,60 | 124,70 | 0,97% | 123,20 | 126,10 | 123,92 | 14.284.148 | 115.273 |
|
BIENY
|
20,54 | 20,52 | 20,54 | 1,48% | 19,98 | 21,00 | 20,20 | 32.412.189 | 1.604.592 |
|
BLCYT
|
19,41 | 19,39 | 19,41 | -0,05% | 19,17 | 19,69 | 19,41 | 18.286.855 | 942.395 |
|
BLUME
|
33,98 | 33,80 | 33,98 | 6,32% | 31,82 | 35,14 | 33,55 | 167.004.954 | 4.978.373 |
|
BMSCH
|
12,42 | 12,41 | 12,42 | 0,65% | 12,14 | 12,48 | 12,27 | 10.778.690 | 878.462 |
|
BMSTL
|
43,00 | 42,98 | 43,00 | 0,09% | 42,48 | 43,32 | 42,89 | 62.427.562 | 1.455.602 |
|
BNTAS
|
6,39 | 6,37 | 6,39 | 5,62% | 6,05 | 6,46 | 6,26 | 65.356.998 | 10.436.468 |
|
BOBET
|
18,08 | 18,08 | 18,13 | -0,71% | 17,98 | 18,49 | 18,08 | 24.889.054 | 1.376.596 |
|
BORSK
|
5,62 | 5,62 | 5,63 | -4,58% | 5,49 | 5,88 | 5,64 | 84.489.609 | 14.979.386 |
|
BOSSA
|
6,26 | 6,25 | 6,26 | 0,48% | 6,20 | 6,32 | 6,25 | 13.780.912 | 2.206.570 |
|
BRISA
|
80,15 | 80,15 | 80,50 | 1,01% | 79,05 | 80,65 | 79,85 | 8.148.392 | 102.052 |
|
BRKSN
|
7,49 | 7,46 | 7,49 | 1,08% | 7,25 | 7,90 | 7,47 | 6.559.592 | 878.067 |
|
BRSAN
|
521,50 | 521,50 | 522,00 | -1,23% | 504,50 | 534,50 | 516,78 | 1.200.095.729 | 2.322.238 |
|
BSOKE
|
35,56 | 35,42 | 35,56 | -0,67% | 34,46 | 36,00 | 35,40 | 110.432.640 | 3.119.624 |
|
BTCIM
|
4,90 | 4,90 | 4,91 | 0,62% | 4,81 | 5,01 | 4,90 | 591.473.744 | 120.839.773 |
|
BUCIM
|
5,04 | 5,03 | 5,04 | 0,80% | 4,94 | 5,05 | 5,00 | 14.473.575 | 2.897.458 |
|
BURCE
|
36,40 | 36,10 | 36,40 | -0,11% | 35,08 | 36,52 | 35,64 | 39.667.232 | 1.113.128 |
|
BURVA
|
705,00 | 704,00 | 705,00 | -7,18% | 705,00 | 773,00 | 727,46 | 14.546.354 | 19.996 |
|
BVSAN
|
106,40 | 106,40 | 107,40 | 1,33% | 103,70 | 107,50 | 105,31 | 32.379.056 | 307.480 |
|
CCOLA
|
91,05 | 91,05 | 91,10 | 0,61% | 88,40 | 91,05 | 89,95 | 515.063.874 | 5.725.858 |
|
CELHA
|
24,56 | 24,56 | 24,58 | 2,33% | 23,40 | 25,56 | 24,40 | 29.375.139 | 1.203.858 |
|
CEMAS
|
4,04 | 4,04 | 4,06 | 0,75% | 3,97 | 4,14 | 4,04 | 34.459.451 | 8.525.953 |
|
CEMTS
|
8,86 | 8,85 | 8,86 | -0,56% | 8,75 | 9,00 | 8,84 | 13.190.078 | 1.491.510 |
|
CEMZY
|
12,10 | 12,07 | 12,10 | -0,33% | 11,66 | 12,33 | 11,97 | 145.426.214 | 12.151.526 |
|
CGCAM
|
38,90 | 38,90 | 39,14 | 0,41% | 38,06 | 39,34 | 38,89 | 119.286.185 | 3.067.072 |
|
CIMSA
|
44,84 | 44,84 | 44,86 | -2,99% | 44,44 | 46,52 | 45,01 | 506.693.625 | 11.256.373 |
|
CMBTN
|
1.561,00 | 1.559,00 | 1.561,00 | 2,03% | 1.525,00 | 1.610,00 | 1.558,51 | 78.453.946 | 50.339 |
|
CUSAN
|
23,52 | 23,18 | 23,52 | 3,16% | 22,58 | 23,52 | 22,85 | 11.419.891 | 499.785 |
|
CVKMD
|
37,82 | 37,82 | 37,84 | 1,83% | 36,52 | 37,82 | 37,15 | 239.826.492 | 6.456.324 |
|
DAGI
|
8,98 | 8,97 | 8,98 | -0,11% | 8,77 | 9,15 | 8,98 | 57.528.439 | 6.409.174 |
|
DARDL
|
1,68 | 1,67 | 1,68 | 0,60% | 1,63 | 1,69 | 1,66 | 31.448.791 | 18.944.072 |
|
DERIM
|
34,18 | 34,16 | 34,18 | -0,64% | 33,64 | 34,76 | 34,23 | 12.887.349 | 376.447 |
|
DESA
|
9,45 | 9,41 | 9,45 | 1,29% | 9,17 | 9,55 | 9,34 | 17.129.633 | 1.834.912 |
|
DEVA
|
70,10 | 70,10 | 70,15 | -3,31% | 69,90 | 73,05 | 71,12 | 37.261.078 | 523.945 |
|
DGNMO
|
8,69 | 8,61 | 8,69 | 4,83% | 8,29 | 8,74 | 8,50 | 37.274.702 | 4.384.944 |
|
DITAS
|
23,62 | 23,60 | 23,62 | -2,40% | 23,28 | 24,90 | 24,13 | 41.997.014 | 1.740.578 |
|
DMRGD
|
11,81 | 11,81 | 11,83 | 0,94% | 11,71 | 12,15 | 11,89 | 247.577.793 | 20.817.191 |
|
DMSAS
|
8,18 | 8,18 | 8,24 | -3,08% | 8,17 | 8,58 | 8,24 | 14.503.313 | 1.761.191 |
|
DNISI
|
18,87 | 18,82 | 18,87 | 0,53% | 18,61 | 19,01 | 18,77 | 8.848.664 | 471.361 |
|
DOFER
|
27,44 | 27,44 | 27,46 | -2,00% | 27,00 | 28,42 | 27,53 | 12.597.232 | 457.560 |
|
DOGUB
|
80,90 | 80,25 | 80,90 | -4,03% | 76,90 | 88,75 | 84,56 | 37.749.110 | 446.441 |
|
DOKTA
|
21,52 | 21,52 | 21,58 | 1,80% | 21,06 | 21,58 | 21,28 | 6.900.560 | 324.346 |
|
DURDO
|
4,95 | 4,91 | 4,95 | 4,87% | 4,72 | 4,95 | 4,84 | 12.237.243 | 2.528.154 |
|
DURKN
|
18,19 | 18,04 | 18,19 | 1,28% | 17,12 | 18,19 | 17,90 | 16.985.730 | 948.826 |
|
DYOBY
|
12,72 | 12,71 | 12,72 | 1,76% | 12,49 | 12,79 | 12,62 | 9.995.921 | 792.400 |
|
EFOR
|
20,74 | 20,72 | 20,74 | -2,90% | 20,68 | 21,46 | 20,98 | 1.158.897.349 | 55.233.474 |
|
EGEEN
|
5.270,00 | 5.265,00 | 5.270,00 | 1,10% | 5.212,50 | 5.290,00 | 5.247,05 | 35.207.683 | 6.710 |
|
EGGUB
|
94,05 | 94,05 | 94,35 | 2,62% | 91,40 | 94,60 | 92,84 | 25.463.501 | 274.262 |
|
EGPRO
|
33,46 | 33,46 | 33,62 | -0,42% | 33,00 | 34,60 | 33,61 | 36.275.182 | 1.079.295 |
|
EGSER
|
2,84 | 2,83 | 2,84 | 2,16% | 2,75 | 2,84 | 2,80 | 9.693.541 | 3.465.159 |
|
EKDMR
|
49,00 | 48,96 | 49,00 | 3,81% | 46,68 | 49,00 | 48,06 | 881.524.880 | 18.342.166 |
|
EKOS
|
5,40 | 5,39 | 5,40 | 0,93% | 5,28 | 5,50 | 5,36 | 31.854.419 | 5.938.586 |
|
EKSUN
|
6,22 | 6,20 | 6,22 | 0,81% | 5,95 | 6,32 | 6,10 | 80.735.027 | 13.242.795 |
|
ELITE
|
28,64 | 28,62 | 28,64 | -0,21% | 28,16 | 29,04 | 28,59 | 23.916.958 | 836.585 |
|
EMKEL
|
18,36 | 18,36 | 18,38 | 0,60% | 18,10 | 18,84 | 18,35 | 56.522.489 | 3.080.489 |
|
ENSRI
|
5,37 | 5,37 | 5,40 | -2,01% | 5,27 | 5,63 | 5,41 | 145.772.165 | 26.936.057 |
|
EPLAS
|
5,43 | 5,30 | 5,43 | 4,22% | 5,03 | 5,46 | 5,29 | 29.698.032 | 5.614.578 |
|
ERBOS
|
153,70 | 153,70 | 153,90 | -0,13% | 150,80 | 155,40 | 152,65 | 5.321.038 | 34.859 |
|
ERCB
|
48,14 | 48,14 | 48,20 | -1,55% | 47,76 | 49,96 | 48,30 | 36.764.845 | 761.204 |
|
EREGL
|
42,54 | 42,54 | 42,56 | 0,33% | 41,76 | 42,92 | 42,28 | 3.976.510.828 | 94.060.059 |
|
ERSU
|
23,20 | 22,88 | 23,20 | -1,61% | 22,70 | 24,00 | 23,11 | 6.164.729 | 266.772 |
|
EUPWR
|
85,10 | 85,05 | 85,10 | -0,87% | 84,70 | 87,40 | 85,68 | 642.325.289 | 7.496.930 |
|
EUREN
|
3,93 | 3,93 | 3,94 | 1,55% | 3,86 | 3,96 | 3,91 | 89.257.952 | 22.846.653 |
|
FADE
|
15,10 | 15,10 | 15,14 | 0,67% | 14,75 | 15,31 | 15,06 | 28.019.997 | 1.860.248 |
|
FMIZP
|
283,00 | 280,75 | 283,00 | 1,43% | 276,25 | 283,25 | 280,23 | 14.135.129 | 50.442 |
|
FORMT
|
1,79 | 1,78 | 1,79 | 0,56% | 1,75 | 1,80 | 1,78 | 26.196.720 | 14.760.676 |
|
FRIGO
|
2,13 | 2,10 | 2,13 | -0,93% | 2,06 | 2,19 | 2,10 | 31.859.967 | 15.150.580 |
|
FRMPL
|
31,00 | 30,98 | 31,00 | 4,17% | 29,96 | 31,42 | 30,84 | 99.339.254 | 3.220.651 |
|
FROTO
|
80,10 | 80,10 | 80,15 | 4,43% | 76,90 | 80,15 | 78,82 | 1.923.467.066 | 24.403.582 |
|
GEDZA
|
27,24 | 27,24 | 27,36 | 0,07% | 26,92 | 27,80 | 27,20 | 5.654.701 | 207.863 |
|
GENKM
|
10,48 | 10,47 | 10,48 | 0,38% | 10,16 | 10,56 | 10,41 | 114.009.320 | 10.949.798 |
|
GENTS
|
5,51 | 5,50 | 5,51 | 2,99% | 5,25 | 5,51 | 5,35 | 40.904.298 | 7.643.567 |
|
GEREL
|
41,98 | 41,90 | 41,98 | 2,39% | 41,02 | 42,40 | 41,82 | 315.891.680 | 7.553.072 |
|
GIPTA
|
57,45 | 57,40 | 57,45 | -1,20% | 55,45 | 59,60 | 58,18 | 114.921.889 | 1.975.434 |
|
GOKNR
|
23,20 | 23,16 | 23,20 | 2,20% | 22,46 | 23,36 | 22,85 | 67.464.245 | 2.952.815 |
|
GOLDA
|
13,50 | 13,50 | 13,51 | -2,24% | 13,49 | 14,10 | 13,77 | 502.104.367 | 36.468.717 |
|
GOLTS
|
287,25 | 287,00 | 287,25 | -0,52% | 283,25 | 292,25 | 286,39 | 20.554.364 | 71.771 |
|
GOODY
|
2,52 | 2,51 | 2,52 | 1,61% | 2,47 | 2,55 | 2,51 | 27.806.708 | 11.077.352 |
|
GUBRF
|
398,50 | 398,00 | 398,50 | -0,62% | 395,00 | 407,00 | 400,41 | 932.100.797 | 2.328.052 |
|
GUNDG
|
1.727,00 | - | 1.727,00 | -9,96% | 1.727,00 | 1.727,00 | 1.727,00 | 36.526.050 | 21.150 |
|
HATEK
|
13,25 | - | 13,25 | -9,99% | 13,25 | 14,57 | 13,58 | 174.516.305 | 12.852.617 |
|
HATSN
|
56,10 | 56,05 | 56,10 | -3,36% | 56,10 | 59,15 | 57,10 | 106.898.720 | 1.872.102 |
|
HEKTS
|
2,91 | 2,90 | 2,91 | 0,69% | 2,83 | 2,97 | 2,90 | 1.083.521.834 | 374.018.757 |
|
HKTM
|
10,78 | 10,78 | 10,80 | 0,09% | 10,62 | 10,92 | 10,79 | 27.697.456 | 2.567.949 |
|
IHEVA
|
1,93 | 1,93 | 1,96 | -1,53% | 1,93 | 1,99 | 1,94 | 1.260.893 | 648.875 |
|
IMASM
|
2,52 | 2,52 | 2,53 | 1,20% | 2,47 | 2,54 | 2,51 | 25.042.379 | 9.975.722 |
|
ISDMR
|
53,75 | 53,60 | 53,75 | -1,29% | 52,75 | 55,05 | 53,46 | 60.701.708 | 1.135.527 |
|
ISKPL
|
7,96 | 7,95 | 7,96 | 2,31% | 7,70 | 8,05 | 7,86 | 517.897.849 | 65.874.253 |
|
ISSEN
|
6,87 | 6,87 | 6,88 | 0,29% | 6,76 | 6,94 | 6,84 | 3.502.218 | 512.038 |
|
ISVEA
|
47,74 | 47,74 | - | 10,00% | 41,26 | 47,74 | 45,82 | 633.042.187 | 13.832.824 |
|
IZFAS
|
65,00 | 64,95 | 65,00 | 0,15% | 64,75 | 66,05 | 65,24 | 309.198.283 | 4.739.382 |
|
IZINV
|
56,00 | 56,00 | 56,25 | 0,00% | 55,20 | 56,80 | 55,81 | 9.599.380 | 171.988 |
|
IZMDC
|
11,34 | 11,34 | 11,35 | -0,26% | 10,95 | 11,39 | 11,21 | 167.749.948 | 14.966.711 |
|
JANTS
|
14,94 | 14,94 | 14,96 | -0,20% | 14,72 | 15,14 | 14,89 | 37.676.093 | 2.529.748 |
|
KAPLM
|
438,00 | 437,75 | 438,00 | 7,95% | 407,25 | 446,25 | 427,42 | 102.880.800 | 240.701 |
|
KARCL
|
38,50 | 38,50 | - | 10,00% | 38,50 | 38,50 | 38,50 | 227.038.042 | 5.897.092 |
|
KARSN
|
10,05 | 10,02 | 10,05 | 1,01% | 9,85 | 10,11 | 9,99 | 83.794.888 | 8.388.232 |
|
KARTN
|
211,00 | 211,00 | 211,30 | -5,17% | 209,00 | 226,40 | 217,39 | 493.522.780 | 2.270.197 |
|
KATMR
|
2,21 | 2,21 | 2,22 | 0,00% | 2,17 | 2,25 | 2,21 | 129.705.988 | 58.795.200 |
|
KAYSE
|
3,90 | 3,90 | 3,92 | -0,51% | 3,87 | 3,93 | 3,90 | 9.894.357 | 2.540.139 |
|
KBORU
|
24,54 | 24,52 | 24,54 | -3,61% | 24,54 | 25,80 | 24,97 | 108.428.979 | 4.341.800 |
|
KCAER
|
14,94 | 14,93 | 14,94 | 1,15% | 14,45 | 14,99 | 14,70 | 157.927.240 | 10.746.596 |
|
KLKIM
|
25,16 | 25,16 | 25,20 | 1,13% | 24,80 | 25,40 | 25,04 | 33.080.580 | 1.321.271 |
|
KLMSN
|
27,50 | 27,50 | 27,58 | 0,59% | 27,14 | 27,68 | 27,39 | 10.523.060 | 384.151 |
|
KLSER
|
24,70 | 24,66 | 24,70 | 1,23% | 24,18 | 24,98 | 24,50 | 16.754.923 | 683.910 |
|
KLSYN
|
12,27 | 12,27 | 12,34 | 1,66% | 12,00 | 12,80 | 12,29 | 27.173.543 | 2.211.618 |
|
KMPUR
|
20,14 | 20,14 | 20,18 | 3,49% | 18,82 | 20,46 | 19,69 | 44.243.058 | 2.247.578 |
|
KNFRT
|
10,71 | 10,71 | 10,72 | 3,08% | 10,38 | 10,71 | 10,54 | 14.011.602 | 1.329.362 |
|
KOCMT
|
5,42 | 5,42 | 5,43 | 1,31% | 4,96 | 5,67 | 5,29 | 554.046.768 | 104.792.948 |
|
KONKA
|
11,60 | 11,60 | 11,65 | -1,53% | 11,49 | 11,90 | 11,65 | 24.342.387 | 2.089.472 |
|
KONYA
|
3.650,00 | 3.650,00 | 3.652,50 | 0,69% | 3.625,00 | 3.697,50 | 3.649,63 | 22.291.925 | 6.108 |
|
KOPOL
|
5,35 | 5,35 | 5,37 | -0,93% | 5,30 | 5,49 | 5,36 | 52.056.948 | 9.708.247 |
|
KORDS
|
66,95 | 66,95 | 67,10 | -2,90% | 65,40 | 70,00 | 66,92 | 144.899.560 | 2.165.248 |
|
KRDMA
|
42,48 | 42,32 | 42,48 | 0,43% | 41,62 | 43,14 | 42,29 | 210.904.372 | 4.986.652 |
|
KRDMB
|
134,50 | 134,50 | 134,70 | 0,75% | 132,50 | 136,70 | 134,75 | 171.928.505 | 1.275.872 |
|
KRDMD
|
41,20 | 41,20 | 41,22 | 0,78% | 40,16 | 41,28 | 40,73 | 1.400.421.004 | 34.384.936 |
|
KRPLS
|
8,74 | 8,65 | 8,74 | 1,63% | 8,42 | 8,75 | 8,58 | 25.568.393 | 2.981.369 |
|
KRSTL
|
10,27 | 10,27 | 10,28 | -0,77% | 10,06 | 10,39 | 10,20 | 32.012.610 | 3.137.966 |
|
KRTEK
|
19,12 | 19,12 | 19,18 | -4,40% | 18,97 | 19,99 | 19,32 | 3.656.421 | 189.226 |
|
KRVGD
|
2,37 | 2,36 | 2,37 | 3,49% | 2,29 | 2,40 | 2,35 | 25.957.539 | 11.044.635 |
|
KTSKR
|
87,25 | 87,25 | 88,45 | 2,05% | 84,85 | 90,00 | 86,85 | 56.258.287 | 647.793 |
|
KUTPO
|
80,55 | 80,55 | 80,60 | 1,32% | 79,15 | 80,65 | 79,95 | 15.133.831 | 189.293 |
|
LILAK
|
28,54 | 28,46 | 28,54 | 2,07% | 27,50 | 28,54 | 27,98 | 72.088.077 | 2.576.751 |
|
LMKDC
|
22,62 | 22,60 | 22,62 | -0,35% | 22,06 | 22,90 | 22,38 | 95.885.410 | 4.285.040 |
|
LUKSK
|
90,90 | 90,80 | 90,90 | 0,55% | 89,00 | 91,45 | 90,37 | 5.544.007 | 61.350 |
|
MAKIM
|
16,00 | 16,00 | 16,13 | -0,12% | 15,86 | 16,23 | 15,99 | 9.719.955 | 607.849 |
|
MAKTK
|
9,79 | 9,79 | 9,80 | 0,72% | 9,67 | 9,91 | 9,78 | 25.368.431 | 2.593.199 |
|
MARBL
|
11,89 | 11,89 | 11,91 | 0,51% | 11,54 | 12,06 | 11,77 | 24.562.090 | 2.087.199 |
|
MARMR
|
2,21 | 2,20 | 2,21 | 3,27% | 2,14 | 2,22 | 2,18 | 198.086.419 | 90.908.976 |
|
MEDTR
|
25,44 | 25,42 | 25,44 | 1,44% | 24,92 | 26,00 | 25,18 | 9.836.453 | 390.576 |
|
MEGMT
|
68,15 | 68,10 | 68,15 | -4,82% | 68,15 | 72,10 | 69,64 | 295.250.111 | 4.239.976 |
|
MEKAG
|
2,92 | 2,92 | 2,93 | 2,82% | 2,84 | 3,00 | 2,91 | 41.778.482 | 14.366.437 |
|
MERCN
|
21,14 | 21,14 | 21,20 | 1,25% | 20,40 | 21,40 | 20,82 | 47.701.725 | 2.291.522 |
|
MERKO
|
1,37 | 1,36 | 1,37 | 0,74% | 1,33 | 1,39 | 1,36 | 34.075.321 | 25.122.396 |
|
MEYSU
|
10,69 | 10,69 | 10,75 | -4,38% | 10,56 | 11,35 | 10,86 | 171.949.381 | 15.833.148 |
|
MNDRS
|
10,43 | 10,39 | 10,43 | 0,10% | 10,21 | 10,46 | 10,33 | 14.063.704 | 1.361.186 |
|
MNDTR
|
5,18 | 5,18 | 5,20 | -0,58% | 5,18 | 5,31 | 5,22 | 5.465.484 | 1.046.145 |
|
MRSHL
|
1.534,00 | 1.534,00 | 1.542,00 | 2,27% | 1.510,00 | 1.650,00 | 1.587,47 | 179.042.660 | 112.785 |
|
NIBAS
|
3,80 | 3,80 | 3,81 | 3,26% | 3,70 | 4,04 | 3,87 | 106.254.541 | 27.425.395 |
|
NUHCM
|
216,70 | 216,70 | 217,30 | 0,09% | 214,10 | 228,50 | 216,48 | 6.676.576 | 30.841 |
|
OBAMS
|
4,93 | 4,92 | 4,93 | 4,01% | 4,74 | 4,93 | 4,84 | 132.735.193 | 27.446.278 |
|
OFSYM
|
50,00 | 50,00 | 50,50 | -2,25% | 49,64 | 51,60 | 50,63 | 33.159.211 | 654.906 |
|
ONCSM
|
252,75 | 252,50 | 252,75 | -0,88% | 249,90 | 257,75 | 252,47 | 97.310.092 | 385.432 |
|
ORCAY
|
3,77 | 3,76 | 3,77 | 0,53% | 3,44 | 3,80 | 3,56 | 8.617.181 | 2.418.786 |
|
ORZAX
|
104,00 | 104,00 | 104,60 | 2,77% | 100,20 | 106,90 | 103,74 | 1.123.094.852 | 10.826.443 |
|
OTKAR
|
305,00 | 305,00 | 305,50 | 0,33% | 303,00 | 310,00 | 305,77 | 105.270.317 | 344.284 |
|
OYAKC
|
20,30 | 20,30 | 20,32 | -2,96% | 20,14 | 21,06 | 20,41 | 453.382.523 | 22.216.266 |
|
OYLUM
|
7,55 | 7,55 | 7,58 | 0,27% | 7,47 | 7,65 | 7,55 | 744.056 | 98.575 |
|
OZATD
|
3.880,00 | 3.870,00 | 3.880,00 | 2,11% | 3.602,50 | 3.887,50 | 3.779,02 | 2.482.214.125 | 656.840 |
|
OZRDN
|
27,90 | 27,88 | 27,90 | -0,57% | 26,60 | 28,90 | 27,58 | 6.724.049 | 243.819 |
|
OZSUB
|
35,00 | 34,94 | 35,00 | 8,02% | 32,42 | 35,00 | 33,75 | 98.051.776 | 2.905.577 |
|
OZYSR
|
12,31 | 12,31 | 12,32 | -0,08% | 12,12 | 12,70 | 12,32 | 31.027.848 | 2.519.452 |
|
PARSN
|
75,15 | 75,15 | 75,20 | 0,74% | 73,40 | 75,70 | 74,52 | 25.066.793 | 336.359 |
|
PENGD
|
9,70 | 9,69 | 9,70 | 3,52% | 9,34 | 9,75 | 9,54 | 18.684.040 | 1.959.423 |
|
PETKM
|
19,12 | 19,12 | 19,13 | 0,58% | 18,70 | 19,15 | 18,92 | 1.697.403.124 | 89.732.176 |
|
PETUN
|
10,78 | 10,70 | 10,78 | 0,28% | 10,48 | 10,84 | 10,63 | 16.433.233 | 1.545.576 |
|
PINSU
|
10,45 | 10,45 | 10,46 | 1,36% | 10,27 | 10,45 | 10,36 | 11.465.703 | 1.106.733 |
|
PNLSN
|
46,90 | 46,88 | 46,90 | 3,67% | 44,50 | 47,80 | 45,90 | 37.816.328 | 823.909 |
|
PNSUT
|
10,68 | 10,63 | 10,68 | 0,56% | 10,50 | 10,73 | 10,58 | 12.946.019 | 1.223.551 |
|
POLTK
|
4.550,00 | 4.550,00 | 4.557,50 | 0,55% | 4.497,50 | 4.637,50 | 4.557,28 | 24.563.718 | 5.390 |
|
PRKAB
|
33,14 | 33,14 | 33,16 | 0,30% | 32,50 | 33,46 | 32,97 | 19.918.316 | 604.124 |
|
PRKME
|
17,12 | 17,12 | 17,19 | 0,77% | 16,90 | 17,29 | 17,07 | 20.128.002 | 1.178.869 |
|
PRZMA
|
65,50 | 65,50 | 66,40 | -6,43% | 64,20 | 69,75 | 67,55 | 116.562.517 | 1.725.492 |
|
QUAGR
|
3,41 | 3,41 | 3,43 | 0,29% | 3,34 | 3,63 | 3,41 | 152.597.283 | 44.733.070 |
|
RNPOL
|
2,26 | 2,25 | 2,26 | 3,20% | 2,11 | 2,30 | 2,20 | 3.771.639 | 1.714.651 |
|
RODRG
|
24,12 | 24,08 | 24,12 | -4,51% | 23,84 | 25,20 | 24,50 | 8.051.337 | 328.644 |
|
RTALB
|
3,05 | 3,05 | 3,06 | 1,33% | 3,02 | 3,08 | 3,05 | 35.412.920 | 11.629.050 |
|
RUBNS
|
22,92 | 22,92 | 23,00 | 5,04% | 21,48 | 23,46 | 22,35 | 88.074.170 | 3.939.996 |
|
RUZYE
|
7,81 | 7,81 | 7,84 | -1,26% | 7,65 | 8,17 | 7,88 | 45.661.992 | 5.793.272 |
|
SAFKR
|
19,51 | 19,50 | 19,51 | 2,79% | 18,97 | 19,51 | 19,22 | 40.807.960 | 2.123.734 |
|
SAMAT
|
5,28 | 5,28 | 5,29 | 1,15% | 5,13 | 5,34 | 5,25 | 3.275.409 | 624.473 |
|
SANFM
|
9,17 | 9,12 | 9,17 | 2,34% | 8,83 | 9,31 | 9,05 | 75.488.096 | 8.343.781 |
|
SARAE
|
73,30 | - | 73,30 | -9,95% | 73,30 | 83,50 | 78,24 | 7.296.690.198 | 93.264.922 |
|
SARKY
|
23,76 | 23,76 | 23,78 | 1,37% | 23,20 | 24,00 | 23,54 | 82.159.756 | 3.489.969 |
|
SASA
|
2,47 | 2,47 | 2,48 | -0,40% | 2,41 | 2,50 | 2,46 | 4.004.355.138 | 1.627.690.531 |
|
SAYAS
|
48,04 | 47,82 | 48,04 | 6,52% | 44,72 | 48,52 | 46,61 | 83.969.771 | 1.801.425 |
|
SEGMN
|
45,50 | 45,46 | 45,50 | -1,86% | 43,70 | 47,00 | 45,88 | 36.547.298 | 796.636 |
|
SEKUR
|
12,19 | 12,19 | 12,20 | 2,01% | 11,56 | 12,47 | 12,10 | 27.024.634 | 2.233.777 |
|
SELVA
|
1,72 | 1,72 | 1,73 | 0,00% | 1,70 | 1,74 | 1,72 | 29.538.672 | 17.220.426 |
|
SERNT
|
8,13 | 8,13 | 8,16 | 0,74% | 8,01 | 8,21 | 8,12 | 35.023.881 | 4.312.807 |
|
SEYKM
|
4,77 | 4,76 | 4,77 | 1,49% | 4,64 | 4,79 | 4,68 | 6.371.165 | 1.361.113 |
|
SILVR
|
2,26 | 2,25 | 2,26 | 1,35% | 2,18 | 2,31 | 2,25 | 2.840.406 | 1.264.439 |
|
SKTAS
|
3,16 | 3,16 | 3,17 | 1,94% | 3,12 | 3,22 | 3,16 | 24.935.772 | 7.881.713 |
|
SNICA
|
3,53 | 3,53 | 3,54 | 0,57% | 3,48 | 3,57 | 3,52 | 41.948.301 | 11.907.575 |
|
SOHOE
|
10,41 | 10,41 | 10,43 | -2,53% | 10,29 | 10,78 | 10,46 | 130.990.827 | 12.526.932 |
|
SOKE
|
15,25 | 15,24 | 15,25 | -7,63% | 15,19 | 16,54 | 15,55 | 63.275.385 | 4.068.809 |
|
SUNTK
|
49,20 | 49,12 | 49,20 | 5,26% | 47,72 | 51,40 | 49,40 | 395.358.505 | 8.002.948 |
|
TARKM
|
463,00 | 462,50 | 463,00 | -0,70% | 453,50 | 473,75 | 463,39 | 43.692.547 | 94.290 |
|
TATGD
|
17,86 | 17,86 | 17,87 | -5,15% | 17,19 | 19,05 | 18,07 | 176.172.737 | 9.749.867 |
|
TBORG
|
130,10 | 130,10 | 130,80 | 0,77% | 127,50 | 131,20 | 129,32 | 21.349.370 | 165.088 |
|
TCKRC
|
140,00 | 140,00 | 140,20 | 0,36% | 137,40 | 141,30 | 139,36 | 160.171.927 | 1.149.308 |
|
TEZOL
|
10,31 | - | 10,31 | -9,96% | 10,31 | 11,52 | 10,49 | 157.370.844 | 15.005.132 |
|
TMPOL
|
438,25 | 438,00 | 438,25 | 2,28% | 421,50 | 455,00 | 439,82 | 187.540.414 | 426.404 |
|
TMSN
|
81,60 | 81,60 | 81,70 | -5,45% | 79,80 | 86,35 | 82,13 | 162.653.103 | 1.980.388 |
|
TOASO
|
272,50 | 272,50 | 272,75 | 4,61% | 258,00 | 273,00 | 265,08 | 1.349.290.452 | 5.090.149 |
|
TRALT
|
44,16 | 44,14 | 44,16 | -4,37% | 42,40 | 45,66 | 43,78 | 9.741.645.472 | 222.504.291 |
|
TRENJ
|
90,95 | 90,95 | 91,10 | -1,89% | 87,45 | 93,45 | 90,20 | 215.958.112 | 2.394.237 |
|
TRMET
|
124,50 | 123,60 | 124,50 | -2,89% | 120,50 | 128,80 | 123,95 | 660.326.566 | 5.327.269 |
|
TTRAK
|
412,25 | 412,25 | 414,25 | 0,06% | 412,00 | 417,00 | 414,53 | 50.062.188 | 120.712 |
|
TUCLK
|
3,85 | 3,85 | 3,86 | 4,62% | 3,68 | 4,01 | 3,84 | 53.583.088 | 13.959.758 |
|
TUKAS
|
1,99 | 1,98 | 1,99 | 1,02% | 1,97 | 2,00 | 1,98 | 82.712.637 | 41.701.338 |
|
TUPRS
|
295,25 | 295,00 | 295,25 | 2,52% | 285,75 | 295,75 | 292,26 | 6.444.976.857 | 22.052.293 |
|
ULKER
|
86,30 | 86,25 | 86,30 | -1,82% | 84,90 | 88,40 | 86,21 | 691.590.264 | 8.021.901 |
|
ULUSE
|
261,00 | 261,00 | 262,00 | -1,88% | 260,00 | 270,75 | 263,18 | 29.475.542 | 111.996 |
|
ULUUN
|
8,06 | 8,05 | 8,06 | -2,89% | 7,97 | 8,40 | 8,10 | 122.872.820 | 15.172.935 |
|
USAK
|
1,31 | 1,31 | 1,32 | 0,77% | 1,29 | 1,32 | 1,31 | 34.570.248 | 26.486.597 |
|
VANGD
|
89,60 | 89,60 | 89,70 | 1,24% | 87,75 | 92,50 | 90,74 | 12.169.333 | 134.120 |
|
VESBE
|
5,75 | 5,75 | 5,77 | -0,69% | 5,67 | 5,83 | 5,74 | 30.381.231 | 5.294.468 |
|
VESTL
|
22,80 | 22,76 | 22,80 | -1,30% | 22,08 | 23,24 | 22,63 | 256.225.629 | 11.324.560 |
|
VKING
|
23,12 | 23,08 | 23,12 | 1,49% | 22,56 | 23,16 | 22,82 | 11.203.712 | 491.007 |
|
VSNMD
|
77,00 | 76,80 | 77,00 | -2,53% | 74,90 | 79,00 | 76,60 | 106.465.734 | 1.389.857 |
|
YAPRK
|
10,38 | 10,38 | 10,39 | 1,27% | 10,12 | 10,97 | 10,48 | 47.752.366 | 4.556.487 |
|
YATAS
|
32,74 | 32,62 | 32,74 | 3,67% | 31,22 | 32,80 | 31,89 | 50.844.052 | 1.594.480 |
|
YIGIT
|
20,62 | 20,62 | 20,68 | 0,88% | 20,36 | 20,88 | 20,61 | 45.116.554 | 2.189.549 |
|
YKSLN
|
2,89 | 2,88 | 2,89 | -0,34% | 2,81 | 2,92 | 2,86 | 19.179.067 | 6.705.000 |
|
YUNSA
|
8,80 | 8,78 | 8,80 | 1,27% | 8,59 | 8,83 | 8,70 | 26.459.190 | 3.041.188 |
|
YYLGD
|
9,76 | 9,76 | 9,77 | 0,62% | 9,58 | 9,83 | 9,70 | 33.552.262 | 3.458.807 |
Midas’ın Kulakları
Tümünü Gör
Ağu 2, 2026 • 2 dakika once
Opsiyon piyasaları SanDisk başta 10 hissede yüzde 17,5'e varan dalgalanma bekliyor
Ağu 2, 2026 • 2 dakika once
OpenAI ve Anthropic'in yapay zekâ sistemleri kontrol dışı siber saldırılar gerçekleştirdi
Ağu 1, 2026 • 1 gün once
Haftalık Bülten: Fed Sabit Tuttu, Bulut Bilançoları Öne Çıktı
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.