SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
111,80 | 111,70 | 111,80 | -1,58% | 111,80 | 115,10 | 113,16 | 18.056.603 | 159.569 |
|
ADEL
|
32,88 | 32,84 | 32,88 | 4,71% | 31,50 | 33,88 | 32,93 | 238.306.696 | 7.237.879 |
|
AEFES
|
18,79 | 18,79 | 18,80 | 1,84% | 18,40 | 18,87 | 18,64 | 835.798.111 | 44.847.599 |
|
AFYON
|
12,40 | 12,40 | 12,41 | 0,32% | 12,33 | 12,80 | 12,43 | 20.664.142 | 1.661.891 |
|
AGROT
|
1,94 | 1,94 | 1,95 | 0,00% | 1,93 | 1,97 | 1,95 | 48.008.153 | 24.637.925 |
|
AKCNS
|
248,80 | 248,70 | 248,80 | 2,01% | 243,00 | 248,80 | 246,52 | 63.252.060 | 256.584 |
|
AKHAN
|
38,80 | 38,80 | 39,06 | -3,00% | 38,80 | 40,64 | 39,76 | 95.972.505 | 2.413.938 |
|
AKSA
|
10,91 | 10,91 | 10,92 | 1,49% | 10,81 | 11,05 | 10,92 | 188.667.622 | 17.274.015 |
|
ALBTN
|
34,70 | 34,70 | - | 9,95% | 31,00 | 34,70 | 33,49 | 960.207.865 | 28.674.961 |
|
ALCAR
|
683,50 | 683,50 | 685,00 | -0,15% | 681,00 | 691,00 | 684,65 | 9.108.628 | 13.304 |
|
ALKA
|
8,04 | 8,04 | 8,06 | 2,68% | 7,83 | 8,13 | 8,03 | 24.291.211 | 3.023.770 |
|
ALKIM
|
15,67 | 15,67 | 15,71 | 2,42% | 15,28 | 15,78 | 15,56 | 37.590.108 | 2.416.542 |
|
ALKLC
|
460,00 | 458,75 | 460,00 | 0,99% | 454,25 | 466,25 | 458,17 | 1.290.084.729 | 2.815.764 |
|
ALVES
|
1,25 | 1,25 | 1,26 | 0,81% | 1,22 | 1,28 | 1,25 | 76.745.258 | 61.466.373 |
|
ANGEN
|
8,87 | 8,85 | 8,87 | 1,14% | 8,75 | 8,90 | 8,81 | 13.963.872 | 1.584.522 |
|
ARCLK
|
93,40 | 93,40 | 93,45 | 2,58% | 90,90 | 93,70 | 92,55 | 153.630.343 | 1.660.039 |
|
ARMGD
|
176,00 | 175,80 | 176,00 | -5,33% | 176,00 | 187,70 | 183,14 | 203.183.571 | 1.109.423 |
|
ARTMS
|
43,90 | 43,84 | 43,90 | 3,83% | 41,98 | 43,90 | 42,78 | 72.636.358 | 1.698.047 |
|
ASTOR
|
301,00 | 301,00 | 301,25 | 2,03% | 297,00 | 305,00 | 302,10 | 7.926.265.680 | 26.237.134 |
|
ASUZU
|
47,80 | 47,58 | 47,80 | 2,53% | 46,56 | 48,18 | 47,29 | 14.748.392 | 311.894 |
|
ATAKP
|
41,38 | 41,38 | 41,60 | -0,86% | 41,32 | 41,98 | 41,59 | 6.365.834 | 153.075 |
|
AVOD
|
4,50 | 4,50 | 4,51 | -4,46% | 4,41 | 5,06 | 4,74 | 197.630.493 | 41.730.226 |
|
AYGAZ
|
318,50 | 318,25 | 318,50 | -2,23% | 318,00 | 328,00 | 322,58 | 498.882.802 | 1.546.559 |
|
BAGFS
|
26,84 | 26,84 | 26,86 | 3,47% | 25,92 | 26,90 | 26,46 | 27.085.277 | 1.023.656 |
|
BAHKM
|
168,70 | 168,70 | 169,60 | -1,40% | 155,20 | 176,20 | 166,83 | 564.224.990 | 3.382.060 |
|
BAKAB
|
38,28 | 38,08 | 38,28 | 2,08% | 37,46 | 38,60 | 37,95 | 7.141.596 | 188.176 |
|
BALSU
|
7,82 | - | 7,82 | -9,91% | 7,82 | 8,92 | 8,45 | 712.192.241 | 84.321.309 |
|
BANVT
|
150,50 | 150,50 | 151,40 | 1,01% | 150,00 | 155,80 | 152,20 | 21.171.500 | 139.105 |
|
BAYRK
|
4,23 | 4,23 | 4,26 | 0,95% | 4,19 | 4,33 | 4,25 | 23.049.214 | 5.418.567 |
|
BESLR
|
13,07 | 13,07 | 13,09 | 1,79% | 12,75 | 13,15 | 13,00 | 28.290.613 | 2.175.798 |
|
BETAE
|
82,50 | 82,50 | 82,65 | 2,10% | 79,25 | 85,65 | 81,90 | 980.800.416 | 11.976.033 |
|
BFREN
|
125,70 | 125,70 | 126,00 | -0,08% | 125,00 | 127,40 | 126,17 | 15.475.059 | 122.653 |
|
BIENY
|
20,50 | 20,50 | 20,58 | -1,35% | 20,50 | 20,88 | 20,65 | 23.116.548 | 1.119.382 |
|
BLCYT
|
2,25 | 2,25 | 2,26 | 3,69% | 2,18 | 2,36 | 2,31 | 132.008.897 | 57.243.878 |
|
BLUME
|
38,70 | 38,50 | 38,70 | -4,91% | 38,12 | 42,00 | 39,66 | 158.048.022 | 3.985.296 |
|
BMSCH
|
10,11 | 10,11 | 10,18 | 0,70% | 9,90 | 10,27 | 10,07 | 9.687.446 | 962.475 |
|
BMSTL
|
43,32 | 43,32 | 43,34 | 0,19% | 43,02 | 43,62 | 43,29 | 52.350.065 | 1.209.364 |
|
BNTAS
|
6,40 | 6,39 | 6,40 | 3,73% | 6,17 | 6,43 | 6,31 | 22.160.521 | 3.513.942 |
|
BOBET
|
23,80 | 23,78 | 23,80 | 8,38% | 21,34 | 23,92 | 22,65 | 236.558.022 | 10.445.338 |
|
BORSK
|
6,80 | 6,79 | 6,80 | 3,50% | 6,46 | 6,86 | 6,69 | 118.461.816 | 17.706.253 |
|
BOSSA
|
6,44 | 6,44 | 6,45 | 0,47% | 6,34 | 6,46 | 6,39 | 11.333.276 | 1.773.825 |
|
BRISA
|
76,35 | 76,10 | 76,35 | 2,21% | 74,65 | 76,85 | 75,56 | 9.850.883 | 130.377 |
|
BRKSN
|
7,70 | 7,66 | 7,70 | -0,90% | 7,66 | 7,80 | 7,72 | 2.706.959 | 350.477 |
|
BRSAN
|
728,00 | 728,00 | 728,50 | 1,75% | 710,50 | 728,00 | 717,60 | 1.193.482.554 | 1.663.153 |
|
BSOKE
|
23,68 | 23,68 | 23,76 | -1,25% | 23,50 | 26,00 | 24,86 | 221.646.369 | 8.915.775 |
|
BTCIM
|
3,87 | 3,87 | 3,88 | 1,31% | 3,81 | 4,01 | 3,90 | 758.390.557 | 194.275.046 |
|
BUCIM
|
5,67 | 5,67 | 5,68 | -0,53% | 5,63 | 5,71 | 5,66 | 11.033.787 | 1.948.598 |
|
BURCE
|
32,44 | 32,44 | 32,54 | -1,70% | 32,06 | 33,06 | 32,47 | 35.328.551 | 1.088.082 |
|
BURVA
|
612,50 | 612,00 | 612,50 | -5,70% | 585,00 | 645,00 | 585,90 | 643.185.428 | 1.097.782 |
|
BVSAN
|
110,70 | 110,70 | - | 9,93% | 100,70 | 110,70 | 106,47 | 89.411.035 | 839.797 |
|
CCOLA
|
79,45 | 79,45 | 79,50 | 0,57% | 78,60 | 79,90 | 79,23 | 294.264.728 | 3.714.024 |
|
CELHA
|
24,42 | 24,42 | 24,60 | 0,33% | 24,00 | 25,36 | 24,78 | 62.208.831 | 2.510.364 |
|
CEMAS
|
4,23 | 4,23 | 4,24 | 3,68% | 4,08 | 4,30 | 4,19 | 67.244.132 | 16.061.987 |
|
CEMTS
|
8,85 | 8,84 | 8,85 | 1,14% | 8,68 | 8,89 | 8,76 | 13.207.479 | 1.507.766 |
|
CEMZY
|
14,80 | 14,80 | 14,84 | 2,07% | 14,20 | 14,80 | 14,45 | 160.305.415 | 11.094.468 |
|
CGCAM
|
32,40 | 32,40 | 32,44 | 0,62% | 31,86 | 32,98 | 32,28 | 79.636.377 | 2.467.107 |
|
CIMSA
|
44,94 | 44,92 | 44,94 | 2,65% | 43,82 | 45,14 | 44,46 | 363.942.651 | 8.185.868 |
|
CMBTN
|
1.515,00 | 1.515,00 | 1.520,00 | -1,17% | 1.510,00 | 1.546,00 | 1.521,73 | 19.889.059 | 13.070 |
|
CUSAN
|
24,80 | 24,80 | 24,82 | 2,90% | 24,00 | 24,80 | 24,48 | 19.687.322 | 804.272 |
|
CVKMD
|
15,76 | 15,74 | 15,76 | 0,70% | 15,62 | 16,12 | 15,86 | 383.807.193 | 24.198.546 |
|
DAGI
|
10,23 | 10,22 | 10,23 | 9,76% | 9,27 | 10,25 | 9,87 | 88.873.982 | 9.007.810 |
|
DARDL
|
1,57 | 1,57 | 1,58 | 0,00% | 1,55 | 1,59 | 1,57 | 20.646.638 | 13.169.599 |
|
DERIM
|
35,14 | 35,14 | 35,34 | 2,51% | 34,50 | 35,34 | 34,82 | 6.843.788 | 196.535 |
|
DESA
|
9,79 | 9,79 | 9,80 | 0,41% | 9,51 | 9,99 | 9,70 | 19.473.311 | 2.007.942 |
|
DEVA
|
94,30 | 94,30 | 94,35 | 2,00% | 92,45 | 95,50 | 94,03 | 57.056.165 | 606.783 |
|
DGNMO
|
7,09 | 7,05 | 7,09 | -0,70% | 7,05 | 7,32 | 7,17 | 24.985.918 | 3.483.212 |
|
DITAS
|
19,82 | 19,82 | 19,87 | -3,79% | 19,75 | 20,98 | 20,45 | 19.032.403 | 930.677 |
|
DMRGD
|
10,60 | 10,60 | 10,63 | -0,93% | 10,60 | 11,03 | 10,78 | 332.141.446 | 30.812.127 |
|
DMSAS
|
8,15 | 8,11 | 8,15 | -0,49% | 8,04 | 8,25 | 8,12 | 14.880.980 | 1.832.656 |
|
DNISI
|
4,55 | 4,54 | 4,55 | 1,79% | 4,44 | 4,60 | 4,50 | 9.897.947 | 2.199.854 |
|
DOFER
|
27,96 | 27,96 | 28,00 | 0,43% | 27,74 | 28,30 | 28,00 | 11.969.462 | 427.440 |
|
DOGUB
|
68,60 | 68,60 | 68,85 | 3,47% | 62,00 | 71,70 | 68,41 | 48.226.748 | 704.980 |
|
DOKTA
|
22,36 | 22,34 | 22,36 | 0,54% | 22,06 | 22,48 | 22,31 | 9.029.688 | 404.734 |
|
DURDO
|
5,10 | 5,09 | 5,10 | 2,00% | 5,00 | 5,11 | 5,08 | 11.221.739 | 2.208.812 |
|
DURKN
|
21,00 | 21,00 | 21,06 | -4,11% | 21,00 | 22,06 | 21,32 | 41.251.304 | 1.935.183 |
|
DYOBY
|
13,21 | 13,20 | 13,21 | 1,23% | 13,06 | 13,27 | 13,18 | 14.361.575 | 1.089.633 |
|
EFOR
|
18,08 | 18,06 | 18,08 | 1,01% | 17,61 | 18,34 | 18,05 | 981.818.410 | 54.390.498 |
|
EGEEN
|
5.035,00 | 5.035,00 | 5.047,50 | -2,04% | 5.005,00 | 5.152,50 | 5.050,28 | 59.163.993 | 11.715 |
|
EGGUB
|
107,00 | 106,90 | 107,00 | 0,75% | 105,50 | 107,70 | 106,49 | 36.296.556 | 340.840 |
|
EGPRO
|
37,36 | 37,36 | 37,80 | -1,01% | 37,06 | 38,16 | 37,54 | 31.910.906 | 849.975 |
|
EGSER
|
2,96 | 2,96 | 2,97 | 2,07% | 2,88 | 2,99 | 2,93 | 5.777.939 | 1.969.386 |
|
EKDMR
|
47,00 | 46,98 | 47,00 | 1,95% | 45,92 | 47,26 | 46,71 | 211.171.669 | 4.520.857 |
|
EKOS
|
4,82 | 4,82 | 4,83 | -0,21% | 4,80 | 4,87 | 4,83 | 27.620.377 | 5.719.662 |
|
EKSUN
|
5,64 | 5,63 | 5,64 | 1,08% | 5,57 | 5,70 | 5,63 | 11.231.998 | 1.993.917 |
|
ELITE
|
26,28 | 26,24 | 26,28 | 0,61% | 25,78 | 26,60 | 26,17 | 56.093.956 | 2.143.303 |
|
EMKEL
|
12,99 | 12,99 | 13,00 | 0,70% | 12,80 | 13,21 | 12,98 | 42.014.920 | 3.236.151 |
|
ENSRI
|
4,55 | 4,55 | 4,56 | -1,73% | 4,47 | 4,68 | 4,55 | 85.702.205 | 18.833.613 |
|
EPLAS
|
5,55 | 5,55 | 5,57 | 1,46% | 5,45 | 5,59 | 5,52 | 8.090.109 | 1.466.545 |
|
ERBOS
|
147,30 | 147,00 | 147,30 | 1,17% | 145,40 | 148,00 | 146,44 | 4.010.730 | 27.388 |
|
ERCB
|
44,96 | 44,96 | 45,00 | 3,79% | 43,22 | 46,94 | 45,23 | 64.542.775 | 1.427.086 |
|
EREGL
|
38,32 | 38,32 | 38,34 | 3,01% | 37,16 | 38,56 | 37,85 | 4.338.855.046 | 114.617.483 |
|
ERSU
|
23,10 | 23,08 | 23,10 | 0,43% | 22,60 | 23,20 | 22,96 | 2.894.467 | 126.071 |
|
EUPWR
|
72,85 | 72,80 | 72,85 | 4,97% | 67,20 | 75,45 | 72,57 | 3.610.944.999 | 49.759.127 |
|
EUREN
|
3,87 | 3,87 | 3,88 | 0,78% | 3,82 | 3,89 | 3,85 | 66.920.679 | 17.381.790 |
|
FADE
|
16,01 | 16,01 | 16,02 | 1,07% | 15,77 | 16,10 | 15,90 | 22.989.506 | 1.445.933 |
|
FMIZP
|
287,75 | 287,75 | 289,00 | -0,17% | 284,25 | 290,25 | 287,47 | 10.820.704 | 37.641 |
|
FORMT
|
1,48 | 1,47 | 1,48 | 0,68% | 1,46 | 1,51 | 1,49 | 17.747.675 | 11.943.883 |
|
FRIGO
|
2,36 | 2,36 | 2,37 | 0,85% | 2,34 | 2,46 | 2,41 | 117.370.053 | 48.707.165 |
|
FRMPL
|
32,24 | 32,24 | 32,28 | 0,94% | 31,76 | 32,54 | 32,17 | 59.139.357 | 1.838.333 |
|
FROTO
|
79,65 | 79,60 | 79,65 | 3,17% | 78,40 | 80,20 | 79,36 | 2.145.083.444 | 27.028.762 |
|
GEDZA
|
27,86 | 27,76 | 27,86 | 1,46% | 27,44 | 27,98 | 27,72 | 6.965.920 | 251.281 |
|
GENKM
|
10,93 | 10,92 | 10,93 | -1,97% | 10,64 | 11,23 | 10,92 | 372.492.968 | 34.118.844 |
|
GENTS
|
5,19 | 5,19 | 5,20 | 0,78% | 5,10 | 5,24 | 5,17 | 31.358.794 | 6.069.959 |
|
GEREL
|
40,80 | 40,78 | 40,80 | 5,92% | 36,18 | 42,36 | 38,19 | 465.419.574 | 12.188.405 |
|
GIPTA
|
76,15 | 76,15 | - | 9,96% | 68,20 | 76,15 | 73,72 | 332.663.027 | 4.512.523 |
|
GOKNR
|
16,97 | 16,97 | 16,99 | 1,56% | 16,66 | 17,20 | 16,93 | 49.486.684 | 2.923.043 |
|
GOLDA
|
12,35 | 12,34 | 12,35 | 1,23% | 12,00 | 12,60 | 12,30 | 172.102.196 | 13.988.956 |
|
GOLTS
|
297,00 | 296,50 | 297,00 | 1,80% | 292,00 | 297,75 | 295,28 | 18.853.601 | 63.851 |
|
GOODY
|
2,71 | 2,70 | 2,71 | 2,26% | 2,66 | 2,75 | 2,71 | 47.422.694 | 17.518.632 |
|
GUBRF
|
491,25 | 491,25 | 491,50 | 2,61% | 475,75 | 496,50 | 488,35 | 1.501.843.628 | 3.075.610 |
|
GUNDG
|
1.131,00 | - | 1.131,00 | -9,95% | 1.131,00 | 1.227,00 | 1.154,68 | 294.337.139 | 254.908 |
|
HATEK
|
13,03 | 13,00 | 13,03 | 1,80% | 12,75 | 13,12 | 12,92 | 13.188.442 | 1.020.672 |
|
HATSN
|
66,00 | 66,00 | - | 10,00% | 58,80 | 66,00 | 62,81 | 255.995.711 | 4.075.959 |
|
HEKTS
|
2,81 | 2,81 | 2,82 | 6,44% | 2,64 | 2,84 | 2,77 | 2.179.530.434 | 787.693.691 |
|
HKTM
|
12,76 | 12,76 | 12,77 | -1,09% | 12,66 | 13,25 | 12,93 | 120.337.156 | 9.306.230 |
|
IHEVA
|
1,95 | 1,94 | 1,95 | 0,00% | 1,93 | 1,96 | 1,94 | 2.723.248 | 1.402.369 |
|
IMASM
|
2,22 | 2,21 | 2,22 | 0,45% | 2,19 | 2,24 | 2,21 | 24.715.241 | 11.174.772 |
|
ISDMR
|
59,50 | 59,40 | 59,50 | 7,79% | 54,50 | 59,50 | 57,55 | 195.993.674 | 3.405.537 |
|
ISKPL
|
7,14 | 7,13 | 7,14 | -1,52% | 7,12 | 7,34 | 7,23 | 124.423.210 | 17.210.717 |
|
ISSEN
|
7,07 | 7,07 | 7,08 | 0,86% | 7,00 | 7,25 | 7,12 | 10.170.699 | 1.429.560 |
|
ISVEA
|
82,80 | - | 82,80 | -9,95% | 82,80 | 93,30 | 89,17 | 857.900.520 | 9.621.361 |
|
IZFAS
|
52,65 | 52,50 | 52,65 | 3,34% | 51,00 | 56,00 | 54,17 | 496.471.250 | 9.164.418 |
|
IZINV
|
49,60 | 49,60 | 49,62 | 1,22% | 48,62 | 49,70 | 49,27 | 7.308.783 | 148.350 |
|
IZMDC
|
10,78 | 10,77 | 10,78 | 7,80% | 10,04 | 10,85 | 10,59 | 135.363.006 | 12.784.413 |
|
JANTS
|
15,44 | 15,44 | 15,47 | 0,65% | 15,31 | 15,56 | 15,41 | 33.046.313 | 2.143.989 |
|
KAPLM
|
379,75 | 379,50 | 379,75 | 6,60% | 356,25 | 380,00 | 371,36 | 63.746.190 | 171.658 |
|
KARCL
|
176,80 | 176,70 | 176,80 | -4,38% | 176,80 | 187,00 | 180,70 | 544.646.936 | 3.014.021 |
|
KARSN
|
13,94 | 13,94 | - | 9,94% | 12,70 | 13,94 | 13,76 | 1.060.447.831 | 77.069.268 |
|
KARTN
|
161,10 | 160,20 | 161,10 | 0,69% | 157,00 | 163,90 | 160,77 | 546.441.332 | 3.398.882 |
|
KATMR
|
1,85 | 1,85 | 1,86 | 0,54% | 1,82 | 1,87 | 1,85 | 113.817.821 | 61.598.447 |
|
KAYSE
|
4,04 | 4,04 | 4,06 | 1,51% | 3,98 | 4,07 | 4,02 | 19.535.079 | 4.854.578 |
|
KBORU
|
17,82 | 17,80 | 17,82 | 1,25% | 16,76 | 17,93 | 17,52 | 153.738.058 | 8.776.449 |
|
KCAER
|
14,27 | 14,27 | 14,28 | 2,66% | 13,91 | 14,33 | 14,13 | 189.705.269 | 13.426.098 |
|
KLKIM
|
26,48 | 26,48 | 26,50 | 0,84% | 26,28 | 26,68 | 26,50 | 33.733.561 | 1.273.128 |
|
KLMSN
|
27,70 | 27,70 | 27,76 | 0,73% | 27,20 | 28,00 | 27,70 | 13.004.068 | 469.450 |
|
KLSER
|
23,64 | 23,64 | 23,68 | 2,87% | 22,94 | 23,86 | 23,38 | 30.029.535 | 1.284.255 |
|
KLSYN
|
16,15 | 16,15 | 16,20 | 2,93% | 15,60 | 16,41 | 16,11 | 78.852.933 | 4.894.196 |
|
KMPUR
|
18,03 | 18,03 | 18,10 | -0,66% | 17,84 | 18,49 | 18,00 | 30.380.573 | 1.688.130 |
|
KNFRT
|
12,96 | 12,89 | 12,96 | 9,18% | 11,99 | 13,05 | 12,76 | 81.102.100 | 6.358.080 |
|
KOCMT
|
4,11 | 4,11 | - | 9,89% | 3,84 | 4,11 | 4,01 | 355.842.715 | 88.765.138 |
|
KONKA
|
9,25 | 9,25 | 9,30 | 0,76% | 9,15 | 9,38 | 9,27 | 23.220.251 | 2.505.410 |
|
KONYA
|
3.835,00 | 3.835,00 | 3.840,00 | -1,03% | 3.810,00 | 3.930,00 | 3.847,03 | 46.256.638 | 12.024 |
|
KOPOL
|
5,11 | 5,11 | 5,12 | 2,20% | 4,98 | 5,20 | 5,08 | 51.482.148 | 10.130.656 |
|
KORDS
|
81,50 | 81,50 | 81,65 | 3,82% | 78,50 | 86,25 | 81,83 | 157.621.594 | 1.926.189 |
|
KPEKS
|
97,40 | 97,40 | 97,45 | 2,58% | 95,25 | 101,40 | 98,80 | 1.172.807.222 | 11.870.943 |
|
KRDMA
|
55,15 | 55,15 | 55,20 | -1,87% | 55,15 | 58,50 | 56,79 | 601.626.734 | 10.594.648 |
|
KRDMB
|
104,00 | 104,00 | 104,30 | 4,37% | 95,45 | 106,70 | 103,26 | 213.751.987 | 2.070.009 |
|
KRDMD
|
45,20 | 45,20 | 45,22 | 3,86% | 43,38 | 45,36 | 44,39 | 2.138.306.397 | 48.174.047 |
|
KRPLS
|
12,43 | 12,43 | - | 10,00% | 11,40 | 12,43 | 12,26 | 99.650.584 | 8.127.829 |
|
KRSTL
|
8,81 | 8,78 | 8,81 | 0,80% | 8,72 | 8,82 | 8,78 | 19.183.226 | 2.184.713 |
|
KRTEK
|
5,19 | 5,19 | 5,22 | 4,01% | 5,01 | 5,37 | 5,21 | 3.333.554 | 639.808 |
|
KRVGD
|
2,28 | 2,27 | 2,28 | 2,70% | 2,24 | 2,28 | 2,27 | 13.217.848 | 5.830.032 |
|
KTSKR
|
77,00 | 77,00 | 77,65 | 0,00% | 76,20 | 77,80 | 77,14 | 18.890.096 | 244.875 |
|
KUTPO
|
79,40 | 79,10 | 79,40 | 1,86% | 77,20 | 79,50 | 78,63 | 8.072.610 | 102.663 |
|
LILAK
|
28,50 | 28,50 | 28,52 | 1,06% | 27,92 | 28,54 | 28,23 | 70.283.500 | 2.489.376 |
|
LMKDC
|
22,56 | 22,54 | 22,56 | 2,83% | 21,82 | 22,60 | 22,29 | 63.548.307 | 2.851.045 |
|
LUKSK
|
83,70 | 83,20 | 83,70 | 1,64% | 81,50 | 83,90 | 82,91 | 3.241.041 | 39.089 |
|
MAKIM
|
14,82 | 14,82 | 14,83 | 0,14% | 14,81 | 15,08 | 14,92 | 9.830.509 | 659.017 |
|
MAKTK
|
9,84 | 9,83 | 9,84 | 0,82% | 9,66 | 9,95 | 9,80 | 22.807.557 | 2.328.145 |
|
MARBL
|
12,15 | 12,15 | 12,16 | -0,25% | 12,09 | 12,30 | 12,19 | 10.802.124 | 886.376 |
|
MARMR
|
2,19 | 2,18 | 2,19 | 0,46% | 2,12 | 2,22 | 2,16 | 136.148.208 | 62.956.281 |
|
MEDTR
|
24,20 | 24,18 | 24,20 | -1,47% | 23,94 | 24,66 | 24,33 | 9.637.369 | 396.196 |
|
MEGMT
|
47,32 | 47,30 | 47,32 | 2,42% | 46,30 | 48,44 | 47,58 | 264.200.073 | 5.553.090 |
|
MEKAG
|
3,02 | 3,01 | 3,02 | 1,68% | 2,96 | 3,02 | 2,99 | 15.413.159 | 5.153.270 |
|
MERCN
|
18,25 | 18,25 | 18,26 | 7,86% | 16,72 | 18,25 | 17,53 | 82.513.252 | 4.707.108 |
|
MERKO
|
1,24 | 1,23 | 1,24 | 0,00% | 1,21 | 1,25 | 1,23 | 32.808.218 | 26.720.615 |
|
MEYSU
|
11,13 | 11,12 | 11,13 | 0,91% | 11,01 | 11,21 | 11,11 | 84.637.816 | 7.616.908 |
|
MNDRS
|
11,23 | 11,22 | 11,23 | 1,81% | 11,02 | 11,33 | 11,19 | 18.719.012 | 1.673.228 |
|
MNDTR
|
5,10 | 5,08 | 5,10 | 3,87% | 4,91 | 5,10 | 5,02 | 12.939.193 | 2.575.951 |
|
MRSHL
|
1.578,00 | 1.577,00 | 1.578,00 | -0,13% | 1.550,00 | 1.597,00 | 1.575,84 | 23.944.835 | 15.195 |
|
NIBAS
|
4,75 | 4,75 | - | 9,95% | 4,33 | 4,75 | 4,53 | 148.911.029 | 32.860.955 |
|
NUHCM
|
215,00 | 213,10 | 215,00 | 2,14% | 209,80 | 215,00 | 211,35 | 8.132.241 | 38.478 |
|
OBAMS
|
5,26 | 5,26 | 5,27 | 2,73% | 5,07 | 5,37 | 5,24 | 191.441.556 | 36.513.454 |
|
OFSYM
|
66,95 | 66,90 | 66,95 | -4,36% | 66,95 | 70,45 | 69,19 | 195.080.670 | 2.819.434 |
|
ONCSM
|
177,50 | 177,20 | 177,50 | -9,62% | 176,80 | 193,10 | 183,12 | 315.858.079 | 1.724.877 |
|
ORCAY
|
3,39 | 3,38 | 3,39 | 3,35% | 3,21 | 3,45 | 3,27 | 7.453.003 | 2.277.707 |
|
ORZAX
|
88,15 | 88,15 | 88,30 | 0,34% | 86,90 | 90,00 | 88,38 | 271.446.326 | 3.071.420 |
|
OTKAR
|
317,25 | 317,25 | 317,50 | 1,68% | 312,00 | 318,00 | 314,79 | 96.525.318 | 306.639 |
|
OYAKC
|
21,88 | 21,88 | 21,90 | 1,48% | 21,48 | 21,94 | 21,70 | 218.547.044 | 10.071.227 |
|
OYLUM
|
7,10 | 7,10 | 7,14 | -0,98% | 7,02 | 7,25 | 7,10 | 4.022.843 | 566.597 |
|
OZATD
|
4.600,00 | 4.592,50 | 4.600,00 | -1,71% | 4.570,00 | 4.677,50 | 4.604,87 | 148.594.453 | 32.269 |
|
OZRDN
|
29,56 | 29,40 | 29,56 | 0,14% | 28,70 | 31,00 | 29,84 | 6.474.444 | 216.985 |
|
OZSUB
|
38,60 | 38,58 | 38,60 | -0,87% | 36,96 | 39,86 | 38,37 | 157.591.757 | 4.107.046 |
|
OZYSR
|
12,28 | 12,22 | 12,28 | 5,86% | 11,55 | 12,32 | 11,98 | 38.992.587 | 3.255.217 |
|
PARSN
|
70,15 | 70,10 | 70,15 | -0,78% | 69,70 | 71,00 | 70,29 | 14.609.623 | 207.846 |
|
PENGD
|
9,17 | 9,17 | 9,18 | 2,69% | 8,94 | 9,26 | 9,11 | 22.223.325 | 2.440.190 |
|
PETKM
|
22,06 | 22,06 | - | 9,97% | 20,26 | 22,06 | 21,07 | 1.984.106.122 | 94.160.875 |
|
PETUN
|
12,29 | 12,25 | 12,29 | 5,04% | 11,57 | 12,34 | 12,15 | 86.966.498 | 7.158.785 |
|
PINSU
|
10,38 | 10,38 | 10,39 | 2,67% | 10,11 | 10,59 | 10,40 | 50.919.743 | 4.895.427 |
|
PNLSN
|
40,14 | 40,14 | 40,26 | 0,85% | 39,80 | 40,56 | 40,21 | 19.862.979 | 493.985 |
|
PNSUT
|
12,29 | 12,29 | 12,30 | 9,54% | 11,26 | 12,34 | 12,16 | 112.566.019 | 9.255.933 |
|
POLTK
|
4.002,50 | 4.002,50 | 4.007,50 | -0,31% | 3.977,50 | 4.065,00 | 4.006,02 | 12.334.545 | 3.079 |
|
PRKAB
|
30,60 | 30,60 | 30,64 | 0,99% | 30,30 | 30,82 | 30,54 | 9.044.703 | 296.202 |
|
PRKME
|
19,14 | 19,11 | 19,14 | 0,26% | 18,77 | 19,25 | 18,97 | 44.400.193 | 2.340.507 |
|
PRZMA
|
78,00 | 78,00 | 78,40 | 4,07% | 73,00 | 80,50 | 77,20 | 97.546.209 | 1.263.501 |
|
QUAGR
|
3,04 | 3,04 | 3,05 | -0,98% | 3,03 | 3,09 | 3,06 | 57.177.126 | 18.718.072 |
|
RNPOL
|
2,26 | 2,25 | 2,26 | -0,88% | 2,21 | 2,30 | 2,24 | 4.962.399 | 2.216.638 |
|
RODRG
|
26,36 | 26,34 | 26,36 | -2,37% | 25,50 | 26,98 | 25,93 | 12.185.681 | 469.956 |
|
RTALB
|
2,78 | 2,77 | 2,78 | 0,72% | 2,74 | 2,79 | 2,77 | 23.139.633 | 8.363.134 |
|
RUBNS
|
29,52 | 29,52 | 30,10 | -4,16% | 29,52 | 32,16 | 30,93 | 86.436.490 | 2.794.509 |
|
RUZYE
|
8,36 | 8,36 | 8,39 | 3,59% | 7,99 | 8,47 | 8,30 | 61.337.224 | 7.387.833 |
|
SAFKR
|
14,06 | 14,06 | 14,09 | -2,70% | 14,01 | 15,20 | 14,47 | 143.861.902 | 9.945.474 |
|
SAMAT
|
5,25 | 5,24 | 5,25 | 1,35% | 5,05 | 5,30 | 5,17 | 4.693.863 | 907.756 |
|
SANFM
|
9,44 | 9,44 | 9,50 | -1,46% | 9,44 | 9,70 | 9,54 | 21.874.691 | 2.293.545 |
|
SARAE
|
81,30 | 81,30 | 81,35 | 7,82% | 74,35 | 82,35 | 78,50 | 1.781.363.361 | 22.691.496 |
|
SARKY
|
24,16 | 24,16 | 24,18 | 2,90% | 23,48 | 24,22 | 23,88 | 91.226.714 | 3.820.659 |
|
SASA
|
2,51 | 2,51 | - | 9,61% | 2,29 | 2,51 | 2,41 | 8.275.759.481 | 3.438.784.848 |
|
SAYAS
|
57,70 | 57,70 | 57,75 | 3,41% | 55,15 | 59,50 | 57,92 | 179.644.163 | 3.101.642 |
|
SEGMN
|
46,80 | 46,80 | 46,90 | 1,52% | 46,04 | 48,00 | 46,89 | 24.057.469 | 513.084 |
|
SEKUR
|
9,66 | 9,66 | 9,70 | -2,62% | 9,60 | 10,25 | 9,83 | 14.504.548 | 1.474.923 |
|
SELVA
|
1,55 | 1,55 | 1,56 | 0,65% | 1,53 | 1,56 | 1,55 | 23.090.041 | 14.935.735 |
|
SERNT
|
8,51 | 8,50 | 8,51 | 1,92% | 8,34 | 8,60 | 8,48 | 47.634.399 | 5.616.886 |
|
SEYKM
|
4,15 | 4,15 | 4,19 | -2,35% | 4,15 | 4,34 | 4,24 | 5.343.727 | 1.260.147 |
|
SILVR
|
2,18 | 2,17 | 2,18 | 0,46% | 2,15 | 2,21 | 2,18 | 1.880.965 | 863.108 |
|
SKTAS
|
3,34 | 3,33 | 3,34 | 2,14% | 3,22 | 3,36 | 3,28 | 39.987.998 | 12.183.630 |
|
SNICA
|
3,13 | 3,13 | 3,14 | 0,97% | 3,10 | 3,17 | 3,13 | 19.546.063 | 6.249.600 |
|
SOHOE
|
10,45 | 10,44 | 10,45 | 0,29% | 10,35 | 10,57 | 10,46 | 88.186.825 | 8.432.355 |
|
SOKE
|
11,62 | 11,62 | 11,68 | 1,75% | 11,42 | 11,87 | 11,66 | 26.131.786 | 2.241.019 |
|
SUNTK
|
32,84 | 32,84 | 32,96 | 0,31% | 32,84 | 34,48 | 33,23 | 22.304.328 | 671.120 |
|
TARKM
|
509,50 | 509,00 | 509,50 | -2,11% | 508,00 | 521,50 | 513,80 | 81.631.822 | 158.879 |
|
TATGD
|
17,72 | 17,72 | 17,76 | 1,20% | 17,31 | 17,95 | 17,61 | 36.660.029 | 2.081.606 |
|
TBORG
|
139,60 | 139,40 | 139,60 | -2,92% | 138,50 | 144,40 | 140,11 | 36.759.718 | 262.370 |
|
TCKRC
|
137,50 | 137,50 | 137,70 | -2,90% | 136,10 | 142,50 | 138,27 | 266.807.762 | 1.929.622 |
|
TEZOL
|
8,86 | 8,86 | 8,87 | 1,26% | 8,68 | 8,94 | 8,81 | 25.052.274 | 2.843.715 |
|
TKNKA
|
169,20 | 169,20 | - | 9,94% | 145,70 | 169,20 | 162,73 | 1.199.351.235 | 7.370.349 |
|
TMPOL
|
343,50 | 343,50 | 344,00 | -5,89% | 343,50 | 378,00 | 364,19 | 313.597.227 | 861.079 |
|
TMSN
|
71,90 | 71,90 | 72,00 | 1,91% | 70,60 | 73,90 | 72,11 | 41.049.301 | 569.250 |
|
TOASO
|
288,00 | 287,75 | 288,00 | 5,01% | 273,25 | 288,00 | 282,22 | 1.587.506.379 | 5.625.120 |
|
TRALT
|
51,30 | 51,30 | 51,35 | 0,98% | 50,00 | 51,35 | 50,65 | 4.069.407.415 | 80.341.004 |
|
TRENJ
|
105,00 | 105,00 | 105,30 | -0,19% | 103,60 | 106,00 | 104,87 | 132.757.103 | 1.265.970 |
|
TRMET
|
138,20 | 138,10 | 138,20 | 0,66% | 135,00 | 138,40 | 136,98 | 387.993.676 | 2.832.468 |
|
TTRAK
|
432,00 | 430,50 | 432,00 | 0,58% | 426,75 | 437,75 | 429,85 | 24.862.308 | 57.840 |
|
TUCLK
|
3,95 | 3,95 | 3,96 | 3,67% | 3,80 | 4,05 | 3,93 | 30.978.672 | 7.888.508 |
|
TUKAS
|
2,03 | 2,03 | 2,04 | 2,01% | 1,98 | 2,06 | 2,02 | 129.858.461 | 64.374.154 |
|
TUPRS
|
394,25 | 394,25 | 394,50 | 1,48% | 389,50 | 401,25 | 394,67 | 10.044.821.431 | 25.451.395 |
|
ULKER
|
92,60 | 92,60 | 92,65 | 2,38% | 90,55 | 92,85 | 91,99 | 486.203.648 | 5.285.478 |
|
ULUSE
|
223,60 | 223,60 | 225,30 | -2,23% | 220,20 | 230,30 | 223,78 | 42.486.472 | 189.858 |
|
ULUUN
|
8,47 | 8,47 | 8,48 | 2,05% | 8,29 | 8,54 | 8,39 | 47.889.224 | 5.707.472 |
|
USAK
|
1,20 | 1,19 | 1,20 | 0,84% | 1,18 | 1,21 | 1,19 | 38.947.633 | 32.646.462 |
|
VANGD
|
93,75 | 91,75 | 93,75 | -0,27% | 89,95 | 94,00 | 91,70 | 13.229.278 | 144.274 |
|
VESBE
|
5,78 | 5,78 | 5,80 | -3,51% | 5,78 | 6,34 | 6,05 | 343.766.434 | 56.837.715 |
|
VESTL
|
26,62 | 26,62 | 26,70 | 0,60% | 25,66 | 27,94 | 26,96 | 755.899.808 | 28.034.241 |
|
VKING
|
20,42 | 20,36 | 20,42 | 0,20% | 20,02 | 20,50 | 20,27 | 6.316.030 | 311.609 |
|
VSNMD
|
40,90 | 40,90 | 40,96 | 0,34% | 40,44 | 41,82 | 40,89 | 39.500.335 | 966.002 |
|
YAPRK
|
10,67 | 10,67 | 10,68 | 1,43% | 10,53 | 10,73 | 10,62 | 13.049.426 | 1.228.398 |
|
YATAS
|
30,36 | 30,36 | 30,46 | 0,20% | 30,04 | 30,70 | 30,34 | 26.092.775 | 860.075 |
|
YIGIT
|
22,08 | 22,08 | 22,10 | 0,45% | 22,02 | 22,74 | 22,26 | 117.889.535 | 5.295.774 |
|
YKSLN
|
2,89 | 2,89 | - | 9,89% | 2,62 | 2,89 | 2,83 | 88.323.213 | 31.240.110 |
|
YUNSA
|
7,50 | 7,49 | 7,50 | 1,90% | 7,35 | 7,58 | 7,48 | 69.079.642 | 9.238.667 |
|
YYLGD
|
10,00 | 10,00 | 10,01 | 1,42% | 9,83 | 10,05 | 9,95 | 65.400.323 | 6.575.080 |
Midas’ın Kulakları
Tümünü Gör
Eyl 8, 2026 • 15 dakika once
Faraday Future ağustosta 158 birimlik aylık satış rekoru kırdı
Eyl 8, 2026 • 15 dakika once
DigitalBridge Tokyo ofisini açarak Japonya'daki dijital altyapı platformunu genişletti
Eyl 8, 2026 • 15 dakika once
Araştırma notu: ABM Industries yüzde 13,8 düşük değerlenmiş görünüyor, temettü sürdürülebilirliği öne çıkıyor
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.