SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
113,60 | 113,30 | 113,60 | 3,46% | 110,50 | 117,90 | 113,24 | 32.771.910 | 289.402 |
|
ADEL
|
31,40 | 31,38 | 31,40 | 1,82% | 30,26 | 31,60 | 31,03 | 82.655.396 | 2.663.349 |
|
AEFES
|
18,45 | 18,45 | 18,46 | 1,32% | 18,17 | 18,45 | 18,33 | 676.341.624 | 36.897.685 |
|
AFYON
|
12,36 | 12,36 | 12,39 | 0,08% | 12,23 | 12,42 | 12,33 | 13.948.055 | 1.131.135 |
|
AGROT
|
1,94 | 1,94 | 1,96 | 1,04% | 1,91 | 1,96 | 1,94 | 68.602.655 | 35.361.331 |
|
AKCNS
|
243,90 | 243,90 | 244,00 | 0,62% | 236,30 | 244,30 | 240,57 | 94.572.794 | 393.116 |
|
AKHAN
|
40,00 | 39,94 | 40,00 | 4,71% | 36,70 | 40,50 | 38,94 | 144.525.087 | 3.711.890 |
|
AKSA
|
10,75 | 10,75 | 10,76 | 1,03% | 10,65 | 10,80 | 10,74 | 151.092.132 | 14.067.179 |
|
ALBTN
|
31,56 | 31,56 | - | 9,97% | 28,12 | 31,56 | 30,22 | 830.078.776 | 27.466.598 |
|
ALCAR
|
684,50 | 684,50 | 686,50 | 0,96% | 678,00 | 706,00 | 689,06 | 21.039.866 | 30.534 |
|
ALKA
|
7,83 | 7,83 | 7,85 | 0,64% | 7,74 | 7,92 | 7,80 | 9.863.483 | 1.264.781 |
|
ALKIM
|
15,30 | 15,30 | 15,31 | 0,39% | 15,15 | 15,39 | 15,24 | 19.163.326 | 1.257.471 |
|
ALKLC
|
455,50 | 455,00 | 455,50 | 3,70% | 438,50 | 457,75 | 447,05 | 455.668.312 | 1.019.283 |
|
ALVES
|
1,24 | 1,24 | 1,25 | 0,81% | 1,18 | 1,26 | 1,22 | 97.199.341 | 79.954.744 |
|
ANGEN
|
8,77 | 8,76 | 8,77 | -0,45% | 8,70 | 8,94 | 8,77 | 11.385.661 | 1.298.328 |
|
ARCLK
|
91,05 | 91,05 | 91,10 | 2,48% | 88,80 | 91,40 | 90,05 | 123.500.380 | 1.371.409 |
|
ARMGD
|
185,90 | 185,50 | 185,90 | -5,87% | 185,20 | 200,20 | 190,12 | 160.959.260 | 846.608 |
|
ARTMS
|
42,28 | 42,26 | 42,30 | 3,07% | 41,10 | 43,52 | 42,48 | 41.153.989 | 968.910 |
|
ASTOR
|
295,00 | 295,00 | 295,25 | 0,51% | 289,75 | 299,50 | 295,08 | 8.782.142.470 | 29.761.769 |
|
ASUZU
|
46,62 | 46,62 | 46,64 | 1,39% | 45,72 | 46,68 | 46,27 | 8.841.470 | 191.081 |
|
ATAKP
|
41,74 | 41,64 | 41,74 | 0,77% | 41,10 | 41,88 | 41,67 | 9.869.906 | 236.868 |
|
AVOD
|
4,71 | 4,70 | 4,71 | 7,78% | 4,15 | 4,75 | 4,51 | 230.704.113 | 51.108.407 |
|
AYGAZ
|
325,75 | 325,50 | 325,75 | -2,76% | 322,75 | 338,50 | 329,67 | 288.167.485 | 874.117 |
|
BAGFS
|
25,94 | 25,92 | 25,94 | 1,49% | 25,52 | 25,98 | 25,77 | 10.076.125 | 391.052 |
|
BAHKM
|
171,10 | 171,10 | - | 9,96% | 155,70 | 171,10 | 167,96 | 172.888.485 | 1.029.331 |
|
BAKAB
|
37,50 | 37,50 | 37,78 | 1,02% | 37,10 | 37,90 | 37,52 | 5.555.398 | 148.074 |
|
BALSU
|
8,68 | 8,67 | 8,68 | -6,67% | 8,60 | 9,45 | 8,89 | 545.963.534 | 61.429.132 |
|
BANVT
|
149,00 | 149,00 | 149,20 | 0,34% | 147,60 | 150,40 | 148,89 | 9.776.078 | 65.660 |
|
BAYRK
|
4,19 | 4,19 | 4,22 | 0,96% | 4,16 | 4,22 | 4,18 | 10.696.211 | 2.558.085 |
|
BESLR
|
12,84 | 12,83 | 12,84 | 0,55% | 12,63 | 12,88 | 12,75 | 23.279.588 | 1.825.551 |
|
BETAE
|
80,80 | 80,75 | 80,80 | -0,06% | 78,70 | 83,45 | 80,93 | 653.611.187 | 8.075.976 |
|
BFREN
|
125,80 | 125,80 | 126,10 | 0,88% | 124,30 | 126,60 | 125,48 | 20.690.870 | 164.899 |
|
BIENY
|
20,78 | 20,78 | 20,90 | -2,07% | 20,66 | 21,36 | 20,93 | 27.531.549 | 1.315.299 |
|
BLCYT
|
2,17 | 2,17 | 2,20 | -3,98% | 2,17 | 2,45 | 2,35 | 208.594.976 | 88.650.211 |
|
BLUME
|
40,70 | 40,24 | 40,70 | 1,80% | 38,52 | 40,74 | 39,97 | 147.925.793 | 3.700.895 |
|
BMSCH
|
10,04 | 10,03 | 10,04 | 1,01% | 9,91 | 10,24 | 10,03 | 11.791.865 | 1.176.259 |
|
BMSTL
|
43,24 | 43,20 | 43,24 | -1,01% | 43,06 | 43,70 | 43,29 | 57.115.065 | 1.319.522 |
|
BNTAS
|
6,17 | 6,17 | 6,18 | 0,49% | 6,10 | 6,18 | 6,14 | 15.784.427 | 2.571.444 |
|
BOBET
|
21,96 | 21,96 | 21,98 | -0,90% | 21,84 | 23,36 | 22,67 | 281.160.255 | 12.403.270 |
|
BORSK
|
6,57 | 6,57 | 6,58 | 3,30% | 6,49 | 6,98 | 6,68 | 125.630.363 | 18.800.889 |
|
BOSSA
|
6,41 | 6,40 | 6,41 | 1,10% | 6,23 | 6,41 | 6,29 | 7.657.866 | 1.218.061 |
|
BRISA
|
74,70 | 74,70 | 74,85 | 0,88% | 73,95 | 75,00 | 74,36 | 8.304.310 | 111.676 |
|
BRKSN
|
7,77 | 7,75 | 7,77 | 1,04% | 7,62 | 7,80 | 7,68 | 2.220.609 | 289.172 |
|
BRSAN
|
715,50 | 713,50 | 715,50 | 4,00% | 688,50 | 716,50 | 703,69 | 1.296.852.017 | 1.842.940 |
|
BSOKE
|
23,98 | 23,98 | 24,00 | 9,30% | 20,02 | 24,10 | 22,09 | 274.762.982 | 12.437.332 |
|
BTCIM
|
3,82 | 3,82 | 3,83 | 2,41% | 3,62 | 3,88 | 3,78 | 540.718.068 | 143.193.991 |
|
BUCIM
|
5,70 | 5,70 | 5,71 | -1,21% | 5,62 | 5,77 | 5,70 | 26.103.817 | 4.581.955 |
|
BURCE
|
33,00 | 33,00 | 33,02 | 3,45% | 31,78 | 33,36 | 32,56 | 55.924.590 | 1.717.587 |
|
BURVA
|
649,50 | 648,50 | 649,50 | 3,51% | 576,00 | 663,00 | 606,10 | 19.421.243 | 32.043 |
|
BVSAN
|
100,70 | 100,70 | 100,90 | 0,40% | 99,60 | 101,20 | 100,40 | 44.285.827 | 441.094 |
|
CCOLA
|
79,00 | 78,90 | 79,00 | 0,25% | 77,85 | 79,35 | 78,58 | 289.380.330 | 3.677.283 |
|
CELHA
|
24,34 | 24,34 | 24,54 | -1,06% | 23,50 | 24,68 | 24,24 | 20.644.732 | 851.845 |
|
CEMAS
|
4,08 | 4,08 | 4,09 | 1,24% | 4,03 | 4,13 | 4,07 | 32.880.866 | 8.088.135 |
|
CEMTS
|
8,75 | 8,74 | 8,75 | 1,74% | 8,51 | 8,83 | 8,64 | 16.749.049 | 1.938.846 |
|
CEMZY
|
14,50 | 14,20 | 14,50 | 3,28% | 13,00 | 14,50 | 14,05 | 211.829.563 | 15.082.693 |
|
CGCAM
|
32,20 | 32,08 | 32,20 | 3,27% | 30,70 | 32,38 | 31,36 | 79.866.223 | 2.547.170 |
|
CIMSA
|
43,78 | 43,78 | 43,80 | 0,78% | 43,32 | 43,86 | 43,64 | 281.992.449 | 6.461.430 |
|
CMBTN
|
1.533,00 | 1.533,00 | 1.534,00 | 1,93% | 1.496,00 | 1.533,00 | 1.514,08 | 27.247.444 | 17.996 |
|
CUSAN
|
24,10 | 24,04 | 24,10 | 1,69% | 23,72 | 24,20 | 23,97 | 12.343.763 | 515.046 |
|
CVKMD
|
15,65 | 15,64 | 15,65 | -0,70% | 15,62 | 15,87 | 15,74 | 252.441.273 | 16.039.388 |
|
DAGI
|
9,32 | 9,31 | 9,32 | -1,06% | 9,05 | 9,56 | 9,35 | 22.937.263 | 2.452.067 |
|
DARDL
|
1,57 | 1,57 | 1,58 | 0,64% | 1,54 | 1,58 | 1,56 | 18.205.683 | 11.664.096 |
|
DERIM
|
34,28 | 34,28 | 34,66 | -0,75% | 34,12 | 34,78 | 34,46 | 7.490.953 | 217.389 |
|
DESA
|
9,75 | 9,71 | 9,75 | 1,35% | 9,53 | 9,80 | 9,69 | 14.110.058 | 1.456.868 |
|
DEVA
|
92,45 | 92,40 | 92,45 | 2,10% | 90,60 | 93,00 | 91,76 | 45.204.789 | 492.665 |
|
DGNMO
|
7,14 | 7,14 | 7,19 | -0,14% | 7,10 | 7,60 | 7,20 | 16.223.008 | 2.254.756 |
|
DITAS
|
20,60 | 20,58 | 20,60 | -0,48% | 18,92 | 22,74 | 19,46 | 410.845.688 | 21.110.574 |
|
DMRGD
|
10,70 | 10,69 | 10,70 | -2,10% | 10,59 | 11,07 | 10,83 | 255.650.871 | 23.597.484 |
|
DMSAS
|
8,19 | 8,19 | 8,20 | 0,00% | 8,12 | 8,23 | 8,16 | 8.962.464 | 1.098.125 |
|
DNISI
|
4,47 | 4,47 | 4,49 | 2,76% | 4,34 | 4,57 | 4,48 | 18.343.729 | 4.094.011 |
|
DOFER
|
27,84 | 27,84 | 27,88 | 2,88% | 27,12 | 28,06 | 27,64 | 13.836.733 | 500.629 |
|
DOGUB
|
66,30 | 66,30 | 66,55 | 5,24% | 60,10 | 69,30 | 66,95 | 38.877.797 | 580.708 |
|
DOKTA
|
22,24 | 22,24 | 22,28 | 1,00% | 21,86 | 22,34 | 22,16 | 11.294.746 | 509.788 |
|
DURDO
|
5,00 | 5,00 | 5,02 | 1,01% | 4,93 | 5,03 | 4,99 | 3.349.426 | 671.882 |
|
DURKN
|
21,90 | 21,90 | 22,20 | -0,54% | 21,68 | 22,44 | 21,92 | 18.255.658 | 832.794 |
|
DYOBY
|
13,05 | 13,05 | 13,09 | 0,69% | 12,96 | 13,15 | 13,05 | 7.825.648 | 599.570 |
|
EFOR
|
17,90 | 17,50 | 17,90 | 3,47% | 16,86 | 17,90 | 17,41 | 652.930.012 | 37.510.076 |
|
EGEEN
|
5.140,00 | 5.130,00 | 5.140,00 | 6,86% | 4.830,00 | 5.202,50 | 5.066,61 | 150.463.108 | 29.697 |
|
EGGUB
|
106,20 | 106,20 | 106,50 | 2,02% | 104,30 | 106,70 | 105,28 | 44.177.459 | 419.604 |
|
EGPRO
|
37,74 | 37,74 | 37,98 | 5,66% | 35,72 | 38,10 | 36,86 | 55.238.232 | 1.498.721 |
|
EGSER
|
2,90 | 2,90 | 2,92 | 1,40% | 2,86 | 2,93 | 2,90 | 4.724.991 | 1.629.092 |
|
EKDMR
|
46,10 | 46,08 | 46,10 | 0,66% | 45,20 | 46,22 | 45,70 | 204.735.776 | 4.479.754 |
|
EKOS
|
4,83 | 4,82 | 4,83 | 2,77% | 4,66 | 4,87 | 4,75 | 40.277.086 | 8.482.473 |
|
EKSUN
|
5,58 | 5,58 | 5,61 | 0,54% | 5,55 | 5,65 | 5,59 | 11.569.749 | 2.071.322 |
|
ELITE
|
26,12 | 26,08 | 26,12 | -0,53% | 25,62 | 26,44 | 26,01 | 37.180.182 | 1.429.650 |
|
EMKEL
|
12,90 | 12,90 | 12,91 | -2,27% | 12,65 | 13,21 | 12,84 | 47.063.289 | 3.664.616 |
|
ENSRI
|
4,63 | 4,63 | 4,64 | -1,70% | 4,60 | 4,72 | 4,63 | 72.583.839 | 15.669.110 |
|
EPLAS
|
5,47 | 5,46 | 5,47 | 0,37% | 5,36 | 5,51 | 5,44 | 12.421.499 | 2.282.132 |
|
ERBOS
|
145,60 | 145,40 | 145,60 | 1,32% | 143,30 | 145,80 | 144,34 | 7.782.133 | 53.917 |
|
ERCB
|
43,32 | 43,12 | 43,32 | 1,12% | 42,16 | 43,32 | 42,77 | 19.064.134 | 445.775 |
|
EREGL
|
37,20 | 37,20 | 37,22 | 1,69% | 36,46 | 37,26 | 36,96 | 3.100.967.148 | 83.901.860 |
|
ERSU
|
23,00 | 22,70 | 23,00 | 1,50% | 22,08 | 23,00 | 22,45 | 4.947.908 | 220.372 |
|
EUPWR
|
69,40 | 69,40 | 69,45 | -7,28% | 67,40 | 73,70 | 69,08 | 7.052.321.229 | 102.095.958 |
|
EUREN
|
3,84 | 3,84 | 3,85 | 2,67% | 3,74 | 3,87 | 3,79 | 84.111.957 | 22.191.701 |
|
FADE
|
15,84 | 15,84 | 15,87 | 2,79% | 15,30 | 15,96 | 15,60 | 22.022.111 | 1.412.053 |
|
FMIZP
|
288,25 | 285,75 | 288,25 | 2,58% | 282,25 | 288,25 | 284,19 | 12.479.802 | 43.913 |
|
FORMT
|
1,47 | 1,47 | 1,48 | 1,38% | 1,44 | 1,48 | 1,45 | 16.385.674 | 11.268.641 |
|
FRIGO
|
2,34 | 2,34 | 2,35 | 4,00% | 2,24 | 2,40 | 2,34 | 133.724.098 | 57.038.050 |
|
FRMPL
|
31,94 | 31,92 | 31,94 | 2,57% | 31,10 | 32,04 | 31,45 | 46.876.671 | 1.490.447 |
|
FROTO
|
77,20 | 77,20 | 77,25 | 2,05% | 75,70 | 77,40 | 76,54 | 1.149.145.138 | 15.013.935 |
|
GEDZA
|
27,46 | 27,46 | 27,58 | -0,22% | 27,34 | 27,86 | 27,50 | 7.140.849 | 259.628 |
|
GENKM
|
11,15 | 11,13 | 11,15 | 6,39% | 10,64 | 11,52 | 11,11 | 999.420.772 | 89.972.565 |
|
GENTS
|
5,15 | 5,15 | 5,16 | 1,58% | 5,07 | 5,33 | 5,17 | 45.593.924 | 8.823.222 |
|
GEREL
|
38,52 | 38,50 | 38,52 | 9,74% | 34,62 | 38,52 | 36,48 | 210.606.944 | 5.772.716 |
|
GIPTA
|
69,25 | 69,25 | 69,30 | 1,24% | 66,80 | 70,50 | 68,94 | 312.700.051 | 4.535.609 |
|
GOKNR
|
16,71 | 16,70 | 16,71 | -1,30% | 16,50 | 17,02 | 16,71 | 76.484.207 | 4.577.656 |
|
GOLDA
|
12,20 | 12,19 | 12,20 | 1,16% | 11,80 | 12,50 | 12,15 | 216.768.183 | 17.837.956 |
|
GOLTS
|
291,75 | 291,75 | 292,00 | -0,09% | 290,00 | 294,00 | 292,08 | 17.628.528 | 60.356 |
|
GOODY
|
2,65 | 2,65 | 2,66 | 1,15% | 2,61 | 2,67 | 2,65 | 25.759.726 | 9.735.698 |
|
GUBRF
|
478,75 | 478,50 | 478,75 | -0,73% | 473,25 | 490,25 | 480,84 | 1.757.741.371 | 3.655.545 |
|
GUNDG
|
1.256,00 | - | 1.256,00 | -9,96% | 1.256,00 | 1.322,00 | 1.274,60 | 117.461.719 | 92.156 |
|
HATEK
|
12,80 | 12,78 | 12,80 | 0,08% | 12,45 | 13,02 | 12,75 | 23.301.142 | 1.827.111 |
|
HATSN
|
60,00 | 60,00 | 60,05 | 1,35% | 58,25 | 63,15 | 61,25 | 508.134.979 | 8.296.544 |
|
HEKTS
|
2,64 | 2,63 | 2,64 | 1,54% | 2,57 | 2,64 | 2,60 | 562.135.032 | 215.867.039 |
|
HKTM
|
12,90 | 12,90 | 12,91 | -1,98% | 12,75 | 13,34 | 13,05 | 107.331.309 | 8.226.582 |
|
IHEVA
|
1,95 | 1,94 | 1,95 | 0,00% | 1,93 | 1,97 | 1,95 | 970.024 | 498.259 |
|
IMASM
|
2,21 | 2,20 | 2,21 | -0,45% | 2,17 | 2,23 | 2,19 | 39.290.891 | 17.933.397 |
|
ISDMR
|
55,20 | 55,15 | 55,20 | 1,56% | 53,90 | 55,90 | 54,90 | 63.545.412 | 1.157.443 |
|
ISKPL
|
7,25 | 7,25 | 7,26 | -0,96% | 7,20 | 7,40 | 7,28 | 128.540.505 | 17.646.975 |
|
ISSEN
|
7,01 | 7,00 | 7,01 | 1,15% | 6,85 | 7,05 | 6,96 | 8.959.705 | 1.287.212 |
|
ISVEA
|
91,95 | 91,30 | 91,95 | 0,44% | 85,30 | 94,15 | 91,11 | 612.369.396 | 6.721.008 |
|
IZFAS
|
50,95 | 50,50 | 50,95 | 3,01% | 44,52 | 50,95 | 46,78 | 560.242.701 | 11.976.328 |
|
IZINV
|
49,00 | 49,00 | 49,32 | 0,41% | 48,44 | 49,58 | 48,95 | 10.368.533 | 211.830 |
|
IZMDC
|
10,00 | 10,00 | 10,03 | 0,40% | 9,70 | 10,09 | 9,86 | 85.781.381 | 8.701.687 |
|
JANTS
|
15,34 | 15,32 | 15,34 | 0,92% | 15,03 | 15,50 | 15,26 | 62.120.431 | 4.071.986 |
|
KAPLM
|
356,25 | 356,00 | 356,25 | -5,32% | 353,25 | 380,25 | 361,71 | 73.433.236 | 203.017 |
|
KARCL
|
184,90 | 184,50 | 184,90 | 0,05% | 175,80 | 185,10 | 179,88 | 1.111.916.761 | 6.181.606 |
|
KARSN
|
12,68 | 12,68 | 12,69 | 2,01% | 12,57 | 13,24 | 12,91 | 1.328.961.400 | 102.949.962 |
|
KARTN
|
160,00 | 159,90 | 160,00 | -1,84% | 157,20 | 167,20 | 160,20 | 80.066.740 | 499.796 |
|
KATMR
|
1,84 | 1,84 | 1,85 | -1,08% | 1,81 | 1,92 | 1,85 | 260.622.376 | 140.893.011 |
|
KAYSE
|
3,98 | 3,98 | 3,99 | -1,24% | 3,95 | 4,08 | 4,02 | 24.132.709 | 6.009.455 |
|
KBORU
|
17,60 | 17,57 | 17,60 | 2,80% | 17,00 | 18,14 | 17,68 | 283.812.669 | 16.049.813 |
|
KCAER
|
13,90 | 13,89 | 13,90 | -0,14% | 13,75 | 14,41 | 14,03 | 196.541.000 | 14.007.911 |
|
KLKIM
|
26,26 | 26,24 | 26,26 | 2,26% | 25,74 | 26,74 | 26,22 | 38.210.315 | 1.457.081 |
|
KLMSN
|
27,50 | 27,48 | 27,50 | 0,59% | 27,10 | 27,62 | 27,31 | 9.611.031 | 351.869 |
|
KLSER
|
22,98 | 22,98 | 23,02 | 0,35% | 22,74 | 23,14 | 22,91 | 28.410.228 | 1.240.160 |
|
KLSYN
|
15,69 | 15,69 | 15,70 | -1,01% | 15,55 | 15,95 | 15,68 | 15.137.688 | 965.157 |
|
KMPUR
|
18,15 | 18,15 | 18,19 | -0,87% | 17,84 | 18,42 | 18,10 | 20.117.679 | 1.111.643 |
|
KNFRT
|
11,87 | 11,87 | 11,92 | 0,25% | 11,71 | 12,05 | 11,88 | 15.105.940 | 1.271.255 |
|
KOCMT
|
3,74 | 3,74 | - | 10,00% | 3,25 | 3,74 | 3,61 | 433.058.917 | 120.093.876 |
|
KONKA
|
9,18 | 9,18 | 9,20 | -1,18% | 9,01 | 9,38 | 9,19 | 23.307.618 | 2.537.558 |
|
KONYA
|
3.875,00 | 3.875,00 | 3.882,50 | 2,51% | 3.787,50 | 3.920,00 | 3.848,39 | 72.295.810 | 18.786 |
|
KOPOL
|
5,00 | 5,00 | 5,01 | -0,40% | 4,87 | 5,07 | 4,93 | 50.522.177 | 10.258.264 |
|
KORDS
|
78,50 | 78,45 | 78,50 | 3,97% | 73,55 | 79,30 | 76,88 | 129.068.235 | 1.678.840 |
|
KPEKS
|
94,95 | 94,95 | 95,00 | -0,26% | 94,95 | 98,40 | 96,12 | 1.326.113.057 | 13.795.933 |
|
KRDMA
|
56,20 | 55,90 | 56,20 | -0,44% | 54,00 | 57,00 | 55,64 | 511.764.042 | 9.197.414 |
|
KRDMB
|
99,65 | 99,65 | 99,70 | -9,98% | 99,65 | 106,90 | 100,51 | 206.828.804 | 2.057.830 |
|
KRDMD
|
43,52 | 43,50 | 43,52 | 1,26% | 42,84 | 43,58 | 43,23 | 1.277.172.278 | 29.544.947 |
|
KRPLS
|
11,30 | 11,30 | 11,31 | 8,65% | 10,40 | 11,31 | 11,01 | 58.775.210 | 5.338.786 |
|
KRSTL
|
8,74 | 8,74 | 8,77 | -0,46% | 8,66 | 8,80 | 8,73 | 28.371.662 | 3.249.340 |
|
KRTEK
|
4,99 | 4,99 | 5,05 | -1,96% | 4,99 | 5,13 | 5,05 | 1.248.068 | 247.252 |
|
KRVGD
|
2,22 | 2,21 | 2,22 | 0,00% | 2,20 | 2,25 | 2,23 | 16.300.837 | 7.317.208 |
|
KTSKR
|
77,00 | 77,00 | 77,20 | 1,85% | 75,40 | 77,25 | 76,49 | 17.340.774 | 226.720 |
|
KUTPO
|
77,95 | 77,95 | 78,00 | 0,65% | 76,20 | 78,40 | 77,18 | 10.133.864 | 131.309 |
|
LILAK
|
28,20 | 28,18 | 28,20 | 1,37% | 27,82 | 28,26 | 28,09 | 46.292.593 | 1.648.297 |
|
LMKDC
|
21,94 | 21,94 | 21,96 | 1,86% | 21,46 | 22,06 | 21,79 | 72.463.880 | 3.325.430 |
|
LUKSK
|
82,35 | 82,35 | 82,40 | 0,55% | 80,60 | 82,45 | 81,70 | 5.087.373 | 62.270 |
|
MAKIM
|
14,80 | 14,80 | 14,85 | 1,30% | 14,52 | 15,10 | 14,75 | 9.930.686 | 673.406 |
|
MAKTK
|
9,76 | 9,76 | 9,78 | -1,51% | 9,74 | 9,94 | 9,80 | 25.448.209 | 2.596.787 |
|
MARBL
|
12,18 | 12,17 | 12,18 | 1,08% | 12,09 | 12,22 | 12,16 | 9.371.882 | 770.816 |
|
MARMR
|
2,18 | 2,18 | 2,19 | 0,46% | 2,15 | 2,19 | 2,17 | 68.918.250 | 31.709.514 |
|
MEDTR
|
24,56 | 24,48 | 24,56 | -0,49% | 24,16 | 24,62 | 24,41 | 5.441.941 | 222.942 |
|
MEGMT
|
46,20 | 46,04 | 46,20 | 6,06% | 43,10 | 46,46 | 45,27 | 285.693.162 | 6.311.493 |
|
MEKAG
|
2,97 | 2,97 | 2,98 | 0,68% | 2,93 | 2,99 | 2,96 | 13.264.780 | 4.480.048 |
|
MERCN
|
16,92 | 16,91 | 16,92 | 0,83% | 16,61 | 17,04 | 16,82 | 39.237.333 | 2.332.758 |
|
MERKO
|
1,24 | 1,23 | 1,24 | 4,20% | 1,19 | 1,29 | 1,24 | 92.272.697 | 74.438.864 |
|
MEYSU
|
11,03 | 11,03 | 11,04 | -2,39% | 11,01 | 11,58 | 11,26 | 114.034.768 | 10.131.282 |
|
MNDRS
|
11,03 | 11,02 | 11,03 | 0,73% | 10,85 | 11,06 | 10,96 | 13.407.357 | 1.222.970 |
|
MNDTR
|
4,91 | 4,91 | 4,93 | 0,41% | 4,84 | 4,97 | 4,90 | 6.157.663 | 1.258.006 |
|
MRSHL
|
1.580,00 | 1.580,00 | 1.588,00 | 1,28% | 1.560,00 | 1.600,00 | 1.580,31 | 33.900.906 | 21.452 |
|
NIBAS
|
4,32 | 4,31 | 4,32 | -1,59% | 4,28 | 4,57 | 4,37 | 84.214.618 | 19.256.694 |
|
NUHCM
|
210,50 | 210,30 | 210,50 | 1,20% | 207,90 | 210,90 | 209,25 | 6.118.543 | 29.240 |
|
OBAMS
|
5,12 | 5,11 | 5,12 | -2,85% | 5,07 | 5,27 | 5,12 | 147.126.906 | 28.713.529 |
|
OFSYM
|
70,00 | 69,90 | 70,05 | 2,49% | 68,10 | 71,35 | 69,86 | 180.626.941 | 2.585.710 |
|
ONCSM
|
196,40 | 196,40 | - | 9,97% | 161,80 | 196,40 | 183,13 | 272.101.010 | 1.485.818 |
|
ORCAY
|
3,28 | 3,27 | 3,28 | -0,61% | 3,26 | 3,32 | 3,28 | 2.112.562 | 643.876 |
|
ORZAX
|
87,85 | 87,85 | 87,90 | -0,45% | 87,35 | 92,00 | 88,94 | 283.983.722 | 3.193.147 |
|
OTKAR
|
312,00 | 312,00 | 313,00 | 1,13% | 307,50 | 313,50 | 311,06 | 64.230.526 | 206.492 |
|
OYAKC
|
21,56 | 21,54 | 21,56 | 2,37% | 21,02 | 21,62 | 21,38 | 253.297.081 | 11.848.519 |
|
OYLUM
|
7,17 | 7,17 | 7,19 | 0,70% | 6,97 | 7,20 | 7,05 | 3.195.291 | 453.517 |
|
OZATD
|
4.680,00 | 4.677,50 | 4.680,00 | -1,47% | 4.680,00 | 4.742,50 | 4.694,69 | 113.339.265 | 24.142 |
|
OZRDN
|
29,52 | 29,52 | 30,00 | -2,57% | 29,06 | 30,30 | 29,75 | 6.321.575 | 212.481 |
|
OZSUB
|
38,94 | 38,94 | 39,30 | -7,51% | 38,94 | 43,00 | 40,68 | 148.844.426 | 3.659.336 |
|
OZYSR
|
11,60 | 11,49 | 11,60 | 0,43% | 11,27 | 11,60 | 11,41 | 16.261.564 | 1.425.254 |
|
PARSN
|
70,70 | 70,70 | 70,85 | 2,54% | 68,65 | 71,15 | 69,71 | 11.606.564 | 166.509 |
|
PENGD
|
8,93 | 8,93 | 8,94 | 0,45% | 8,81 | 8,96 | 8,88 | 15.472.784 | 1.743.303 |
|
PETKM
|
20,06 | 20,04 | 20,06 | -0,79% | 19,78 | 20,40 | 20,01 | 1.010.262.200 | 50.481.989 |
|
PETUN
|
11,70 | 11,69 | 11,70 | 3,08% | 11,32 | 12,07 | 11,67 | 52.167.309 | 4.471.367 |
|
PINSU
|
10,11 | 10,11 | 10,12 | 0,90% | 10,00 | 10,33 | 10,15 | 28.538.241 | 2.811.999 |
|
PNLSN
|
39,80 | 39,80 | 39,88 | -0,40% | 39,46 | 40,12 | 39,76 | 20.467.119 | 514.771 |
|
PNSUT
|
11,22 | 11,22 | 11,33 | 2,37% | 10,95 | 11,66 | 11,24 | 42.128.654 | 3.748.905 |
|
POLTK
|
4.015,00 | 4.015,00 | 4.035,00 | 0,38% | 3.950,00 | 4.067,50 | 4.007,19 | 19.675.300 | 4.910 |
|
PRKAB
|
30,30 | 30,30 | 30,32 | 0,93% | 30,00 | 30,70 | 30,15 | 8.834.682 | 293.025 |
|
PRKME
|
19,09 | 19,06 | 19,09 | 4,83% | 17,86 | 19,12 | 18,54 | 75.988.748 | 4.097.776 |
|
PRZMA
|
74,95 | 74,80 | 74,95 | -0,79% | 72,10 | 78,45 | 75,48 | 71.703.490 | 949.977 |
|
QUAGR
|
3,07 | 3,07 | 3,08 | 0,66% | 2,99 | 3,09 | 3,04 | 90.745.652 | 29.870.075 |
|
RNPOL
|
2,28 | 2,27 | 2,28 | 3,64% | 2,20 | 2,30 | 2,25 | 3.846.560 | 1.707.174 |
|
RODRG
|
27,00 | 26,90 | 27,00 | -0,74% | 26,46 | 28,00 | 27,42 | 8.128.587 | 296.472 |
|
RTALB
|
2,76 | 2,76 | 2,77 | 0,36% | 2,73 | 2,79 | 2,75 | 26.638.160 | 9.679.803 |
|
RUBNS
|
30,80 | 30,80 | 30,92 | 0,26% | 30,02 | 32,00 | 30,66 | 30.410.997 | 991.939 |
|
RUZYE
|
8,07 | 8,06 | 8,07 | 3,07% | 7,50 | 8,27 | 7,93 | 137.401.929 | 17.330.018 |
|
SAFKR
|
14,45 | 14,44 | 14,45 | -9,69% | 14,40 | 16,09 | 14,78 | 220.428.500 | 14.913.411 |
|
SAMAT
|
5,18 | 5,18 | 5,19 | -1,15% | 5,02 | 5,29 | 5,14 | 5.081.252 | 987.789 |
|
SANFM
|
9,58 | 9,57 | 9,58 | 0,00% | 9,47 | 9,67 | 9,58 | 19.329.575 | 2.016.934 |
|
SARAE
|
75,40 | 75,40 | 75,45 | -0,13% | 73,80 | 76,85 | 74,88 | 975.777.787 | 13.031.522 |
|
SARKY
|
23,48 | 23,48 | 23,50 | 0,17% | 23,26 | 23,80 | 23,54 | 64.466.211 | 2.738.782 |
|
SASA
|
2,29 | 2,28 | 2,29 | 2,69% | 2,23 | 2,32 | 2,27 | 4.592.215.790 | 2.023.172.288 |
|
SAYAS
|
55,80 | 55,80 | 55,85 | 3,81% | 52,75 | 56,20 | 54,92 | 130.662.049 | 2.379.233 |
|
SEGMN
|
46,10 | 46,04 | 46,10 | -1,91% | 45,68 | 47,10 | 46,22 | 29.785.964 | 644.504 |
|
SEKUR
|
9,92 | 9,92 | 10,05 | -0,80% | 9,70 | 10,30 | 9,98 | 11.512.380 | 1.153.075 |
|
SELVA
|
1,54 | 1,54 | 1,55 | 0,65% | 1,51 | 1,55 | 1,53 | 24.472.964 | 15.956.712 |
|
SERNT
|
8,35 | 8,35 | 8,36 | 1,71% | 8,10 | 8,37 | 8,23 | 34.926.781 | 4.241.597 |
|
SEYKM
|
4,25 | 4,24 | 4,25 | 2,41% | 4,13 | 4,26 | 4,22 | 5.430.031 | 1.288.227 |
|
SILVR
|
2,17 | 2,16 | 2,17 | -0,46% | 2,13 | 2,19 | 2,16 | 1.917.950 | 889.657 |
|
SKTAS
|
3,27 | 3,24 | 3,27 | 2,83% | 3,13 | 3,36 | 3,25 | 76.129.460 | 23.461.984 |
|
SNICA
|
3,10 | 3,10 | 3,12 | 1,64% | 3,04 | 3,14 | 3,07 | 16.651.655 | 5.417.735 |
|
SOHOE
|
10,42 | 10,41 | 10,42 | 0,77% | 10,24 | 10,45 | 10,35 | 65.760.840 | 6.356.075 |
|
SOKE
|
11,42 | 11,40 | 11,42 | 1,06% | 10,75 | 11,47 | 11,28 | 20.212.658 | 1.792.137 |
|
SUNTK
|
32,74 | 32,70 | 32,74 | 1,93% | 32,06 | 33,94 | 32,88 | 23.248.652 | 707.068 |
|
TARKM
|
520,50 | 520,00 | 520,50 | 2,06% | 511,00 | 542,50 | 523,14 | 136.749.110 | 261.399 |
|
TATGD
|
17,51 | 17,50 | 17,51 | 2,16% | 16,99 | 17,51 | 17,18 | 45.114.024 | 2.625.895 |
|
TBORG
|
143,80 | 143,80 | 143,90 | -2,04% | 143,60 | 149,30 | 145,11 | 32.563.444 | 224.399 |
|
TCKRC
|
141,60 | 141,50 | 141,60 | 0,93% | 135,60 | 142,30 | 138,96 | 404.180.115 | 2.908.602 |
|
TEZOL
|
8,75 | 8,74 | 8,75 | 0,81% | 8,65 | 8,87 | 8,74 | 25.611.850 | 2.930.825 |
|
TKNKA
|
153,90 | - | 153,90 | -10,00% | 153,90 | 167,00 | 157,84 | 1.148.000.008 | 7.273.364 |
|
TMPOL
|
365,00 | 365,00 | 366,50 | 3,55% | 320,25 | 379,00 | 353,34 | 1.129.068.036 | 3.195.440 |
|
TMSN
|
70,55 | 70,55 | 70,85 | 0,71% | 69,30 | 71,30 | 70,32 | 25.855.395 | 367.687 |
|
TOASO
|
274,25 | 274,00 | 274,50 | 5,28% | 259,75 | 275,00 | 266,68 | 1.352.656.433 | 5.072.252 |
|
TRALT
|
50,80 | 50,80 | 50,85 | -1,74% | 50,45 | 52,75 | 51,51 | 5.419.885.587 | 105.212.918 |
|
TRENJ
|
105,20 | 105,10 | 105,20 | -0,38% | 104,30 | 107,50 | 105,93 | 169.828.788 | 1.603.294 |
|
TRMET
|
137,30 | 137,20 | 137,30 | -1,08% | 136,10 | 139,90 | 138,08 | 594.262.169 | 4.303.649 |
|
TTRAK
|
429,50 | 428,75 | 429,50 | 1,72% | 420,00 | 430,00 | 424,37 | 23.717.699 | 55.889 |
|
TUCLK
|
3,81 | 3,81 | 3,82 | 0,26% | 3,77 | 3,82 | 3,79 | 9.080.604 | 2.395.063 |
|
TUKAS
|
1,99 | 1,99 | 2,00 | 3,11% | 1,91 | 2,01 | 1,96 | 159.048.557 | 81.177.872 |
|
TUPRS
|
388,50 | 388,25 | 388,50 | -0,64% | 382,50 | 393,50 | 387,70 | 8.995.672.843 | 23.202.707 |
|
ULKER
|
90,45 | 90,45 | 90,50 | 2,03% | 88,60 | 91,00 | 89,84 | 622.552.049 | 6.929.963 |
|
ULUSE
|
228,70 | 228,70 | 229,40 | 1,06% | 220,10 | 231,40 | 225,61 | 39.042.225 | 173.054 |
|
ULUUN
|
8,30 | 8,29 | 8,30 | 1,47% | 8,05 | 8,36 | 8,19 | 79.010.091 | 9.643.145 |
|
USAK
|
1,19 | 1,18 | 1,19 | 0,85% | 1,17 | 1,19 | 1,18 | 24.358.415 | 20.646.156 |
|
VANGD
|
94,00 | 93,05 | 94,00 | 4,74% | 87,75 | 95,00 | 90,40 | 13.724.368 | 151.826 |
|
VESBE
|
5,99 | 5,99 | - | 9,91% | 5,39 | 5,99 | 5,74 | 262.473.321 | 45.717.470 |
|
VESTL
|
26,46 | 26,46 | - | 9,98% | 24,06 | 26,46 | 24,94 | 406.364.528 | 16.293.599 |
|
VKING
|
20,38 | 20,38 | 20,40 | 2,31% | 19,89 | 20,60 | 20,18 | 7.273.026 | 360.472 |
|
VSNMD
|
40,76 | 40,76 | 40,90 | 0,94% | 40,32 | 41,50 | 40,81 | 38.370.233 | 940.269 |
|
YAPRK
|
10,52 | 10,52 | 10,56 | 0,00% | 10,48 | 10,65 | 10,54 | 13.662.433 | 1.296.866 |
|
YATAS
|
30,30 | 30,28 | 30,30 | 0,93% | 29,96 | 30,50 | 30,19 | 14.757.617 | 488.906 |
|
YIGIT
|
21,98 | 21,98 | 22,00 | -0,54% | 21,82 | 22,26 | 21,99 | 59.934.774 | 2.725.439 |
|
YKSLN
|
2,63 | 2,63 | 2,64 | -0,75% | 2,60 | 2,66 | 2,63 | 10.874.035 | 4.137.018 |
|
YUNSA
|
7,36 | 7,35 | 7,36 | 0,14% | 7,22 | 7,44 | 7,32 | 32.649.712 | 4.458.806 |
|
YYLGD
|
9,86 | 9,85 | 9,86 | 0,51% | 9,81 | 9,92 | 9,87 | 49.492.334 | 5.016.456 |
Midas’ın Kulakları
Tümünü Gör
Eyl 5, 2026 • 3 dakika once
Bitcoin Knots geliştiricisi borsaların sahte Bitcoin sattığını iddia etti, piyasa tepkisiz kaldı
Eyl 5, 2026 • 7 dakika once
Piyasa dedikodusu: Beyaz Saray, CFTC'deki dört açık komiserlik pozisyonu için adayları değerlendirdi
Eyl 5, 2026 • 8 dakika once
XRP spot alımlarla yükselirken Ripple, Florida Athletics ile sponsorluk anlaşması imzaladı
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.