SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
114,00 | 114,00 | 115,50 | -1,64% | 114,00 | 117,50 | 115,80 | 12.438.369 | 107.411 |
|
ADEL
|
32,88 | 32,86 | 32,88 | -3,58% | 32,52 | 34,14 | 33,13 | 110.606.352 | 3.338.473 |
|
AEFES
|
18,08 | 18,06 | 18,08 | 1,35% | 17,86 | 18,24 | 17,98 | 737.675.104 | 41.019.439 |
|
AFYON
|
12,54 | 12,53 | 12,54 | -0,63% | 12,48 | 12,68 | 12,59 | 8.350.019 | 663.495 |
|
AGROT
|
2,00 | 2,00 | 2,01 | -1,48% | 1,99 | 2,05 | 2,02 | 101.488.780 | 50.255.544 |
|
AKCNS
|
240,10 | 240,10 | 240,80 | -0,54% | 239,70 | 243,00 | 241,06 | 39.280.230 | 162.948 |
|
AKHAN
|
40,40 | 40,40 | 40,50 | -2,74% | 40,12 | 41,54 | 40,83 | 108.043.648 | 2.646.112 |
|
AKSA
|
10,70 | 10,69 | 10,70 | -0,65% | 10,63 | 10,88 | 10,74 | 134.545.288 | 12.525.235 |
|
ALBTN
|
31,70 | 31,70 | 31,72 | -7,85% | 30,96 | 36,70 | 33,17 | 1.147.068.411 | 34.584.132 |
|
ALCAR
|
671,00 | 671,00 | 678,00 | -1,61% | 670,00 | 687,50 | 679,39 | 18.268.074 | 26.889 |
|
ALKA
|
8,11 | 8,11 | 8,13 | -0,61% | 8,02 | 8,23 | 8,11 | 21.544.598 | 2.655.135 |
|
ALKIM
|
15,45 | 15,43 | 15,45 | -0,19% | 15,40 | 15,68 | 15,52 | 17.995.633 | 1.159.913 |
|
ALKLC
|
427,00 | 426,00 | 427,00 | 0,29% | 425,25 | 429,75 | 426,47 | 268.661.944 | 629.967 |
|
ALVES
|
1,38 | 1,37 | 1,38 | -4,17% | 1,35 | 1,42 | 1,38 | 187.371.451 | 135.557.183 |
|
ANGEN
|
8,96 | 8,93 | 8,96 | -0,55% | 8,86 | 9,05 | 8,94 | 13.204.026 | 1.477.011 |
|
ARCLK
|
90,25 | 90,25 | 90,35 | -0,44% | 90,20 | 92,05 | 90,94 | 168.649.386 | 1.854.423 |
|
ARMGD
|
185,70 | 185,70 | 186,30 | -0,11% | 185,30 | 193,10 | 187,74 | 94.541.446 | 503.585 |
|
ARTMS
|
42,30 | 42,18 | 42,30 | 5,17% | 40,32 | 42,60 | 42,00 | 81.642.855 | 1.944.049 |
|
ASTOR
|
316,75 | 316,75 | 317,00 | -2,76% | 316,25 | 342,25 | 322,74 | 11.411.149.519 | 35.357.027 |
|
ASUZU
|
47,48 | 47,48 | 47,58 | -1,08% | 47,30 | 48,50 | 47,72 | 11.274.306 | 236.281 |
|
ATAKP
|
42,92 | 42,92 | 42,96 | -2,32% | 42,64 | 44,32 | 43,44 | 17.041.816 | 392.283 |
|
AVOD
|
3,90 | 3,89 | 3,90 | 1,83% | 3,83 | 4,18 | 3,93 | 30.910.478 | 7.861.765 |
|
AYGAZ
|
331,50 | 330,00 | 331,50 | -1,04% | 328,75 | 346,50 | 337,21 | 536.109.057 | 1.589.856 |
|
BAGFS
|
26,10 | 26,10 | 26,28 | -1,29% | 26,06 | 26,46 | 26,24 | 15.119.599 | 576.147 |
|
BAHKM
|
161,60 | 161,50 | 161,60 | 0,25% | 154,60 | 168,50 | 160,98 | 263.648.472 | 1.637.822 |
|
BAKAB
|
39,30 | 39,18 | 39,30 | 2,45% | 38,12 | 39,42 | 38,80 | 14.331.843 | 369.402 |
|
BALSU
|
9,60 | 9,59 | 9,60 | -3,42% | 9,55 | 9,93 | 9,67 | 342.819.472 | 35.468.553 |
|
BANVT
|
151,80 | 151,80 | 152,50 | -0,78% | 151,60 | 154,70 | 152,98 | 12.544.596 | 82.004 |
|
BAYRK
|
4,24 | 4,24 | 4,25 | -0,24% | 4,18 | 4,31 | 4,24 | 18.469.711 | 4.353.169 |
|
BESLR
|
12,92 | 12,91 | 12,92 | 0,94% | 12,74 | 13,06 | 12,88 | 30.194.311 | 2.343.725 |
|
BETAE
|
86,75 | 86,75 | 86,85 | -2,80% | 85,85 | 90,00 | 87,59 | 622.802.749 | 7.110.845 |
|
BFREN
|
127,10 | 127,00 | 127,10 | -0,70% | 126,50 | 129,70 | 127,55 | 17.328.599 | 135.856 |
|
BIENY
|
22,00 | 22,00 | 22,02 | -0,45% | 21,58 | 22,14 | 21,85 | 58.521.811 | 2.678.337 |
|
BLCYT
|
1,98 | 1,98 | 1,99 | -8,76% | 1,98 | 2,18 | 2,04 | 74.686.971 | 36.582.697 |
|
BLUME
|
41,00 | 40,98 | 41,00 | -2,10% | 40,14 | 42,50 | 41,23 | 158.104.969 | 3.834.752 |
|
BMSCH
|
10,83 | 10,82 | 10,83 | -0,09% | 10,60 | 11,00 | 10,74 | 12.758.332 | 1.187.726 |
|
BMSTL
|
44,66 | 44,66 | 44,68 | 2,53% | 43,20 | 44,72 | 43,95 | 93.858.544 | 2.135.691 |
|
BNTAS
|
6,25 | 6,25 | 6,30 | -1,57% | 6,19 | 6,42 | 6,32 | 36.518.910 | 5.781.629 |
|
BOBET
|
20,78 | 20,78 | 20,80 | 3,90% | 19,76 | 21,00 | 20,53 | 117.877.899 | 5.740.754 |
|
BORSK
|
6,38 | 6,37 | 6,38 | 3,91% | 6,15 | 6,56 | 6,40 | 86.656.160 | 13.548.180 |
|
BOSSA
|
6,49 | 6,41 | 6,49 | 0,62% | 6,39 | 6,56 | 6,46 | 20.308.411 | 3.145.290 |
|
BRISA
|
76,05 | 76,05 | 76,25 | -0,46% | 75,80 | 77,00 | 76,41 | 8.783.494 | 114.955 |
|
BRKSN
|
7,85 | 7,85 | 7,86 | -1,88% | 7,82 | 8,10 | 7,91 | 1.854.717 | 234.346 |
|
BRSAN
|
707,00 | 707,00 | 708,00 | -2,35% | 704,50 | 730,50 | 713,03 | 1.058.311.850 | 1.484.257 |
|
BSOKE
|
26,88 | 26,86 | 26,88 | 2,21% | 23,68 | 27,78 | 24,61 | 772.383.286 | 31.389.083 |
|
BTCIM
|
4,00 | 3,99 | 4,00 | -2,20% | 3,77 | 4,13 | 3,96 | 680.714.435 | 171.719.107 |
|
BUCIM
|
5,89 | 5,89 | 5,90 | 2,97% | 5,69 | 6,01 | 5,89 | 81.697.130 | 13.870.463 |
|
BURCE
|
34,40 | 34,40 | 34,44 | -1,49% | 34,10 | 35,22 | 34,76 | 30.321.570 | 872.382 |
|
BURVA
|
758,50 | 754,50 | 758,50 | 6,01% | 691,50 | 759,00 | 711,33 | 13.797.697 | 19.397 |
|
BVSAN
|
104,60 | 104,60 | 104,80 | 0,87% | 102,60 | 107,40 | 105,13 | 89.489.704 | 851.253 |
|
CCOLA
|
76,75 | 76,60 | 76,75 | 2,06% | 75,45 | 77,40 | 76,61 | 441.419.632 | 5.763.505 |
|
CELHA
|
24,70 | 24,70 | 24,88 | 0,57% | 24,40 | 25,00 | 24,69 | 32.188.532 | 1.303.833 |
|
CEMAS
|
4,09 | 4,09 | 4,10 | -0,24% | 4,06 | 4,17 | 4,11 | 38.221.194 | 9.309.346 |
|
CEMTS
|
8,81 | 8,80 | 8,81 | 0,69% | 8,70 | 8,86 | 8,78 | 9.321.590 | 1.061.585 |
|
CEMZY
|
14,85 | 14,79 | 14,85 | -3,95% | 14,50 | 15,19 | 14,87 | 416.189.042 | 27.988.996 |
|
CGCAM
|
34,30 | 34,30 | 34,44 | -1,89% | 34,28 | 35,20 | 34,66 | 37.563.281 | 1.083.682 |
|
CIMSA
|
43,80 | 43,78 | 43,80 | -1,97% | 43,66 | 45,28 | 44,43 | 416.656.835 | 9.377.415 |
|
CMBTN
|
1.510,00 | 1.510,00 | 1.516,00 | -2,27% | 1.510,00 | 1.543,00 | 1.526,15 | 20.941.845 | 13.722 |
|
CUSAN
|
23,92 | 23,92 | 24,20 | -0,33% | 23,50 | 24,72 | 23,94 | 28.188.970 | 1.177.296 |
|
CVKMD
|
16,16 | 16,15 | 16,16 | -3,58% | 16,00 | 16,90 | 16,52 | 653.424.559 | 39.552.502 |
|
DAGI
|
10,61 | 10,60 | 10,61 | 1,82% | 10,12 | 10,80 | 10,50 | 65.349.615 | 6.225.639 |
|
DARDL
|
1,62 | 1,62 | 1,64 | -1,22% | 1,62 | 1,66 | 1,64 | 30.362.876 | 18.537.034 |
|
DERIM
|
36,16 | 36,14 | 36,16 | 0,89% | 35,64 | 37,94 | 36,56 | 17.614.413 | 481.798 |
|
DESA
|
9,63 | 9,63 | 9,69 | -3,60% | 9,63 | 10,10 | 9,81 | 20.320.018 | 2.070.746 |
|
DEVA
|
95,65 | 95,60 | 95,65 | 2,14% | 92,15 | 95,75 | 94,79 | 90.351.525 | 953.183 |
|
DGNMO
|
7,55 | 7,55 | 7,56 | 3,85% | 6,55 | 7,65 | 7,04 | 103.726.627 | 14.728.967 |
|
DITAS
|
22,86 | 22,86 | 23,44 | -4,75% | 22,00 | 24,70 | 23,55 | 19.963.424 | 847.723 |
|
DMRGD
|
11,10 | 11,09 | 11,10 | -5,13% | 11,09 | 12,00 | 11,61 | 1.082.936.355 | 93.246.100 |
|
DMSAS
|
8,30 | 8,30 | 8,31 | -3,49% | 8,29 | 8,77 | 8,47 | 15.786.156 | 1.863.081 |
|
DNISI
|
4,48 | 4,47 | 4,48 | -2,61% | 4,48 | 4,61 | 4,57 | 9.808.583 | 2.148.479 |
|
DOFER
|
27,44 | 27,44 | 27,48 | -2,00% | 27,20 | 28,10 | 27,68 | 15.829.237 | 571.870 |
|
DOGUB
|
67,30 | 67,30 | - | 9,97% | 60,00 | 67,30 | 66,11 | 28.496.974 | 431.052 |
|
DOKTA
|
22,80 | 22,74 | 22,80 | 0,35% | 22,20 | 22,98 | 22,76 | 8.763.214 | 385.085 |
|
DURDO
|
4,98 | 4,97 | 4,98 | -0,40% | 4,93 | 5,09 | 5,01 | 5.977.201 | 1.192.655 |
|
DURKN
|
21,70 | 21,70 | 21,84 | -3,04% | 21,50 | 22,90 | 22,02 | 33.301.036 | 1.512.014 |
|
DYOBY
|
13,31 | 13,31 | 13,32 | -3,55% | 13,30 | 13,81 | 13,51 | 21.998.900 | 1.628.330 |
|
EFOR
|
18,18 | 18,11 | 18,18 | 0,89% | 17,30 | 18,30 | 17,99 | 1.840.727.466 | 102.330.725 |
|
EGEEN
|
4.987,50 | 4.987,50 | 4.990,00 | -1,72% | 4.970,00 | 5.095,00 | 5.036,17 | 56.082.820 | 11.136 |
|
EGGUB
|
108,40 | 108,40 | 108,50 | -3,21% | 107,80 | 113,70 | 110,01 | 76.152.080 | 692.253 |
|
EGPRO
|
37,92 | 37,92 | 38,04 | -1,40% | 37,34 | 39,06 | 38,11 | 55.703.971 | 1.461.603 |
|
EGSER
|
2,86 | 2,86 | 2,90 | -1,72% | 2,86 | 2,93 | 2,90 | 2.117.557 | 730.922 |
|
EKDMR
|
47,52 | 47,34 | 47,52 | -1,00% | 46,84 | 49,46 | 48,27 | 520.024.691 | 10.773.762 |
|
EKOS
|
5,09 | 5,09 | 5,10 | -3,78% | 5,05 | 5,33 | 5,16 | 66.776.197 | 12.934.195 |
|
EKSUN
|
5,85 | 5,84 | 5,85 | -5,34% | 5,85 | 6,23 | 6,00 | 42.672.969 | 7.107.824 |
|
ELITE
|
27,02 | 27,02 | 27,04 | -0,81% | 26,68 | 27,52 | 27,13 | 31.025.852 | 1.143.825 |
|
EMKEL
|
14,36 | 14,36 | 14,37 | -2,31% | 14,29 | 14,80 | 14,54 | 45.374.097 | 3.121.499 |
|
ENSRI
|
5,02 | 5,02 | 5,03 | -1,38% | 4,94 | 5,21 | 5,04 | 116.708.167 | 23.176.552 |
|
EPLAS
|
5,80 | 5,80 | 5,81 | -2,19% | 5,75 | 6,06 | 5,89 | 16.323.276 | 2.770.326 |
|
ERBOS
|
147,60 | 147,60 | 147,70 | -1,27% | 146,00 | 150,70 | 147,67 | 7.349.988 | 49.774 |
|
ERCB
|
43,74 | 43,72 | 43,74 | -3,02% | 43,00 | 45,50 | 44,12 | 30.509.925 | 691.575 |
|
EREGL
|
37,78 | 37,76 | 37,78 | -2,58% | 37,68 | 39,10 | 38,42 | 4.670.637.012 | 121.583.478 |
|
ERSU
|
23,22 | 23,22 | 23,30 | -8,22% | 23,20 | 26,82 | 24,36 | 14.142.030 | 580.466 |
|
EUPWR
|
92,35 | - | 92,35 | -9,99% | 92,35 | 101,90 | 96,21 | 484.413.590 | 5.034.966 |
|
EUREN
|
3,85 | 3,85 | 3,86 | -1,53% | 3,85 | 4,01 | 3,92 | 134.997.499 | 34.459.775 |
|
FADE
|
15,52 | 15,52 | 15,53 | -2,94% | 15,32 | 16,12 | 15,66 | 43.009.073 | 2.745.794 |
|
FMIZP
|
294,50 | 294,25 | 294,50 | -0,59% | 290,50 | 298,00 | 293,59 | 12.500.578 | 42.578 |
|
FORMT
|
1,53 | 1,52 | 1,53 | -1,92% | 1,51 | 1,56 | 1,53 | 23.811.711 | 15.569.677 |
|
FRIGO
|
2,50 | 2,50 | 2,51 | -6,02% | 2,46 | 2,70 | 2,53 | 155.434.851 | 61.354.795 |
|
FRMPL
|
32,56 | 32,54 | 32,56 | -0,12% | 32,38 | 33,16 | 32,67 | 57.535.730 | 1.761.183 |
|
FROTO
|
77,25 | 77,20 | 77,25 | 0,39% | 77,10 | 78,65 | 77,76 | 1.320.715.487 | 16.983.551 |
|
GEDZA
|
29,00 | 29,00 | 29,02 | 0,90% | 28,62 | 29,28 | 28,90 | 13.964.500 | 483.281 |
|
GENKM
|
9,80 | 9,80 | 9,81 | -1,21% | 9,66 | 10,35 | 9,76 | 103.930.895 | 10.651.968 |
|
GENTS
|
5,13 | 5,12 | 5,13 | 0,00% | 5,04 | 5,16 | 5,10 | 27.019.277 | 5.294.067 |
|
GEREL
|
36,98 | 36,96 | 36,98 | -3,45% | 36,98 | 38,50 | 37,85 | 99.306.058 | 2.624.003 |
|
GIPTA
|
76,40 | - | 76,40 | -9,96% | 76,40 | 80,45 | 77,58 | 332.479.038 | 4.285.770 |
|
GOKNR
|
17,57 | 17,57 | 17,59 | -0,28% | 17,54 | 18,05 | 17,75 | 74.274.150 | 4.185.238 |
|
GOLDA
|
13,33 | 13,33 | 13,34 | 2,93% | 12,75 | 13,80 | 13,38 | 638.644.632 | 47.732.537 |
|
GOLTS
|
297,25 | 297,00 | 297,25 | -1,49% | 296,25 | 303,25 | 299,40 | 21.735.995 | 72.598 |
|
GOODY
|
2,63 | 2,62 | 2,63 | 0,77% | 2,59 | 2,64 | 2,62 | 27.710.180 | 10.590.638 |
|
GUBRF
|
471,00 | 471,00 | 471,25 | -2,23% | 466,25 | 484,50 | 473,97 | 1.654.119.359 | 3.488.715 |
|
GUNDG
|
1.500,00 | - | 1.500,00 | -9,96% | 1.500,00 | 1.697,00 | 1.549,73 | 155.481.255 | 100.328 |
|
HATEK
|
13,57 | 13,53 | 13,57 | 5,11% | 12,71 | 14,20 | 13,54 | 73.223.725 | 5.409.400 |
|
HATSN
|
72,90 | - | 72,90 | -10,00% | 72,90 | 78,70 | 74,85 | 152.880.593 | 2.042.403 |
|
HEKTS
|
2,71 | 2,70 | 2,71 | -0,73% | 2,68 | 2,75 | 2,71 | 834.672.471 | 307.998.568 |
|
HKTM
|
13,60 | 13,60 | 13,62 | -1,16% | 13,45 | 14,54 | 13,93 | 240.088.796 | 17.232.905 |
|
IHEVA
|
1,96 | 1,96 | 1,97 | -0,51% | 1,95 | 1,98 | 1,96 | 1.527.045 | 778.583 |
|
IMASM
|
2,26 | 2,25 | 2,26 | -0,44% | 2,24 | 2,29 | 2,26 | 26.284.815 | 11.609.478 |
|
ISDMR
|
53,55 | 53,55 | 53,65 | 0,47% | 52,60 | 54,35 | 53,49 | 109.112.752 | 2.039.770 |
|
ISKPL
|
8,12 | 8,12 | 8,13 | -0,85% | 8,10 | 8,38 | 8,20 | 169.949.933 | 20.725.539 |
|
ISSEN
|
6,98 | 6,97 | 6,98 | 0,72% | 6,85 | 7,00 | 6,92 | 7.494.682 | 1.083.320 |
|
ISVEA
|
81,70 | 81,10 | 81,70 | -5,98% | 78,50 | 88,65 | 83,55 | 184.621.131 | 2.209.686 |
|
IZFAS
|
55,00 | 55,00 | 55,15 | -5,90% | 52,65 | 59,00 | 56,29 | 343.001.741 | 6.093.635 |
|
IZINV
|
51,10 | 51,10 | 51,60 | -3,22% | 50,55 | 53,10 | 52,04 | 12.274.992 | 235.859 |
|
IZMDC
|
11,37 | 11,37 | 11,43 | -9,47% | 11,31 | 12,50 | 11,72 | 153.814.663 | 13.119.368 |
|
JANTS
|
15,35 | 15,34 | 15,35 | -0,97% | 15,30 | 15,76 | 15,49 | 38.577.518 | 2.490.672 |
|
KAPLM
|
407,75 | 407,75 | 408,00 | -1,15% | 405,50 | 417,25 | 409,88 | 20.456.797 | 49.909 |
|
KARCL
|
161,00 | 160,90 | 161,00 | 6,27% | 143,40 | 161,60 | 150,27 | 701.056.066 | 4.665.255 |
|
KARSN
|
10,28 | 10,27 | 10,28 | 4,05% | 9,97 | 10,59 | 10,36 | 500.007.626 | 48.279.191 |
|
KARTN
|
157,20 | 157,00 | 157,20 | -5,07% | 154,40 | 164,70 | 159,33 | 94.252.846 | 591.565 |
|
KATMR
|
2,01 | 2,01 | 2,02 | -1,95% | 2,00 | 2,07 | 2,03 | 137.163.195 | 67.459.874 |
|
KAYSE
|
4,03 | 4,03 | 4,08 | -4,28% | 4,03 | 4,27 | 4,17 | 51.468.167 | 12.343.936 |
|
KBORU
|
19,46 | 19,46 | 19,47 | -9,99% | 19,46 | 21,54 | 19,68 | 585.400.451 | 29.748.596 |
|
KCAER
|
15,36 | 15,35 | 15,36 | -3,40% | 15,24 | 16,03 | 15,66 | 170.679.311 | 10.902.216 |
|
KLKIM
|
26,00 | 26,00 | 26,08 | -2,55% | 25,84 | 26,96 | 26,27 | 35.505.418 | 1.351.766 |
|
KLMSN
|
28,50 | 28,44 | 28,50 | 0,49% | 28,18 | 29,48 | 28,37 | 18.225.220 | 642.421 |
|
KLSER
|
23,84 | 23,84 | 23,88 | -1,81% | 23,74 | 24,50 | 24,10 | 26.022.040 | 1.079.687 |
|
KLSYN
|
15,54 | 15,54 | 15,59 | -0,96% | 15,35 | 15,82 | 15,55 | 17.185.263 | 1.105.419 |
|
KMPUR
|
18,66 | 18,66 | 18,67 | 1,03% | 18,35 | 18,90 | 18,59 | 49.587.969 | 2.667.663 |
|
KNFRT
|
12,68 | 12,68 | 12,70 | -1,25% | 12,37 | 12,89 | 12,61 | 46.633.132 | 3.698.958 |
|
KOCMT
|
4,18 | - | 4,18 | -9,91% | 4,18 | 4,64 | 4,26 | 220.786.195 | 51.798.890 |
|
KONKA
|
9,84 | 9,84 | 9,90 | -2,96% | 9,70 | 10,20 | 9,94 | 33.273.030 | 3.348.990 |
|
KONYA
|
3.800,00 | 3.797,50 | 3.800,00 | -2,06% | 3.797,50 | 3.950,00 | 3.854,92 | 49.046.133 | 12.723 |
|
KOPOL
|
5,39 | 5,38 | 5,39 | -2,00% | 5,34 | 5,54 | 5,43 | 40.677.494 | 7.490.929 |
|
KORDS
|
83,70 | 83,70 | 83,80 | -0,36% | 83,45 | 85,30 | 84,18 | 98.361.111 | 1.168.538 |
|
KPEKS
|
110,30 | - | 110,30 | -9,96% | 110,30 | 123,70 | 114,12 | 4.918.110.738 | 43.097.357 |
|
KRDMA
|
63,05 | 63,05 | 63,10 | -5,40% | 60,75 | 71,15 | 66,22 | 1.903.052.674 | 28.740.520 |
|
KRDMB
|
124,80 | 124,70 | 124,80 | -6,73% | 122,70 | 136,40 | 129,85 | 510.121.991 | 3.928.693 |
|
KRDMD
|
44,40 | 44,40 | 44,42 | -6,29% | 44,20 | 47,42 | 45,91 | 3.101.720.489 | 67.566.295 |
|
KRPLS
|
10,45 | 10,45 | 10,59 | -0,95% | 10,40 | 10,77 | 10,52 | 19.588.824 | 1.861.839 |
|
KRSTL
|
9,14 | 9,13 | 9,14 | 0,11% | 9,07 | 9,20 | 9,13 | 32.024.711 | 3.508.333 |
|
KRTEK
|
5,18 | 5,15 | 5,18 | -1,89% | 5,02 | 5,37 | 5,21 | 2.183.946 | 419.396 |
|
KRVGD
|
2,27 | 2,26 | 2,27 | 0,44% | 2,24 | 2,27 | 2,26 | 10.203.315 | 4.520.167 |
|
KTSKR
|
79,00 | 79,00 | 79,45 | -0,63% | 78,40 | 81,90 | 79,97 | 42.751.632 | 534.566 |
|
KUTPO
|
80,25 | 80,10 | 80,25 | -0,19% | 79,40 | 80,90 | 80,24 | 10.961.794 | 136.615 |
|
LILAK
|
28,98 | 28,98 | 29,06 | -0,41% | 28,94 | 29,56 | 29,22 | 54.004.914 | 1.848.281 |
|
LMKDC
|
23,00 | 22,98 | 23,00 | -1,71% | 22,94 | 23,50 | 23,24 | 83.751.510 | 3.604.586 |
|
LUKSK
|
85,80 | 85,80 | 85,90 | 3,00% | 80,05 | 89,30 | 85,89 | 37.159.633 | 432.668 |
|
MAKIM
|
15,18 | 15,17 | 15,18 | -3,00% | 15,18 | 15,92 | 15,52 | 16.454.270 | 1.060.019 |
|
MAKTK
|
10,12 | 10,10 | 10,12 | -5,60% | 9,89 | 10,95 | 10,37 | 64.791.288 | 6.250.677 |
|
MARBL
|
12,34 | 12,34 | 12,37 | -1,12% | 12,34 | 12,85 | 12,54 | 13.569.120 | 1.082.159 |
|
MARMR
|
2,23 | 2,23 | 2,24 | -1,33% | 2,21 | 2,31 | 2,26 | 70.634.646 | 31.283.704 |
|
MEDTR
|
25,26 | 25,18 | 25,26 | -0,08% | 24,94 | 25,42 | 25,15 | 6.497.781 | 258.378 |
|
MEGMT
|
45,00 | 44,96 | 45,00 | 1,67% | 43,92 | 45,50 | 44,79 | 344.983.019 | 7.703.024 |
|
MEKAG
|
3,08 | 3,08 | 3,09 | 4,41% | 2,91 | 3,24 | 3,13 | 82.324.431 | 26.282.492 |
|
MERCN
|
17,12 | 17,12 | 17,14 | -0,70% | 17,06 | 17,87 | 17,40 | 58.809.047 | 3.380.072 |
|
MERKO
|
1,24 | 1,24 | 1,26 | -4,62% | 1,24 | 1,31 | 1,27 | 22.870.561 | 17.971.834 |
|
MEYSU
|
11,65 | 11,64 | 11,65 | -2,92% | 11,62 | 12,38 | 11,99 | 125.510.810 | 10.464.480 |
|
MNDRS
|
11,30 | 11,30 | 11,34 | -2,75% | 11,24 | 11,69 | 11,42 | 21.573.047 | 1.888.803 |
|
MNDTR
|
4,92 | 4,92 | 4,93 | -0,61% | 4,91 | 4,99 | 4,94 | 5.248.152 | 1.062.515 |
|
MRSHL
|
1.585,00 | 1.585,00 | 1.590,00 | -3,12% | 1.585,00 | 1.634,00 | 1.602,89 | 42.276.144 | 26.375 |
|
NIBAS
|
4,46 | 4,46 | - | 9,85% | 4,10 | 4,46 | 4,37 | 80.445.841 | 18.407.566 |
|
NUHCM
|
213,00 | 213,00 | 213,40 | -1,43% | 213,00 | 216,50 | 214,21 | 13.404.629 | 62.578 |
|
OBAMS
|
5,50 | 5,49 | 5,50 | -5,66% | 5,50 | 5,83 | 5,62 | 303.118.753 | 53.900.041 |
|
OFSYM
|
69,00 | 69,00 | 69,20 | 2,91% | 67,45 | 70,60 | 69,38 | 394.077.478 | 5.680.250 |
|
ONCSM
|
215,90 | 215,70 | 215,90 | -3,62% | 201,60 | 226,20 | 210,27 | 182.255.456 | 866.770 |
|
ORCAY
|
3,42 | 3,41 | 3,42 | 0,00% | 3,35 | 3,45 | 3,40 | 5.095.655 | 1.498.268 |
|
ORZAX
|
88,75 | 88,75 | 88,80 | 0,00% | 86,75 | 90,50 | 88,40 | 450.046.253 | 5.090.801 |
|
OTKAR
|
321,00 | 320,75 | 321,00 | 1,02% | 316,00 | 322,75 | 320,15 | 76.712.357 | 239.615 |
|
OYAKC
|
21,70 | 21,70 | 21,72 | -3,47% | 21,66 | 22,76 | 22,26 | 368.399.161 | 16.548.731 |
|
OYLUM
|
7,11 | 7,11 | 7,14 | -0,84% | 7,08 | 7,21 | 7,13 | 2.095.587 | 293.925 |
|
OZATD
|
4.820,00 | 4.817,50 | 4.820,00 | -0,31% | 4.790,00 | 5.052,50 | 4.894,00 | 439.490.675 | 89.802 |
|
OZRDN
|
32,24 | 32,24 | 32,26 | 5,84% | 29,14 | 33,38 | 30,84 | 20.642.629 | 669.438 |
|
OZSUB
|
43,88 | 43,80 | 43,88 | 1,11% | 41,72 | 44,04 | 42,94 | 114.957.169 | 2.677.106 |
|
OZYSR
|
11,93 | 11,75 | 11,93 | 5,02% | 10,26 | 11,93 | 11,23 | 35.701.443 | 3.179.845 |
|
PARSN
|
70,00 | 70,00 | 70,20 | -0,78% | 69,80 | 71,95 | 70,27 | 11.301.927 | 160.834 |
|
PENGD
|
8,95 | 8,94 | 8,95 | -0,89% | 8,90 | 9,06 | 8,99 | 23.569.859 | 2.621.930 |
|
PETKM
|
20,42 | 20,40 | 20,42 | 1,79% | 20,08 | 21,06 | 20,58 | 1.966.093.375 | 95.529.638 |
|
PETUN
|
11,75 | 11,74 | 11,75 | -1,51% | 11,62 | 11,94 | 11,74 | 36.242.047 | 3.086.138 |
|
PINSU
|
10,27 | 10,26 | 10,27 | -4,02% | 10,18 | 10,74 | 10,40 | 39.361.871 | 3.784.029 |
|
PNLSN
|
40,78 | 40,78 | 40,88 | -0,63% | 40,78 | 41,54 | 41,16 | 23.531.810 | 571.695 |
|
PNSUT
|
11,26 | 11,25 | 11,26 | -4,50% | 11,12 | 12,02 | 11,40 | 86.012.176 | 7.542.638 |
|
POLTK
|
4.127,50 | 4.127,50 | 4.137,50 | -1,49% | 4.060,00 | 4.207,50 | 4.135,45 | 23.646.500 | 5.718 |
|
PRKAB
|
30,54 | 30,54 | 30,62 | -1,67% | 30,54 | 31,34 | 30,99 | 13.148.980 | 424.365 |
|
PRKME
|
18,63 | 18,61 | 18,63 | -4,56% | 18,57 | 19,55 | 18,98 | 76.278.588 | 4.018.756 |
|
PRZMA
|
87,00 | 87,00 | 87,50 | -4,40% | 85,90 | 90,50 | 88,04 | 147.042.743 | 1.670.245 |
|
QUAGR
|
3,11 | 3,11 | 3,12 | -2,20% | 3,08 | 3,21 | 3,13 | 136.588.358 | 43.668.190 |
|
RNPOL
|
2,34 | 2,33 | 2,34 | -4,88% | 2,33 | 2,50 | 2,39 | 5.838.307 | 2.446.539 |
|
RODRG
|
25,60 | 25,60 | 25,88 | -2,96% | 25,22 | 27,40 | 26,42 | 11.616.679 | 439.731 |
|
RTALB
|
2,83 | 2,83 | 2,84 | -1,39% | 2,81 | 2,89 | 2,84 | 32.169.885 | 11.315.245 |
|
RUBNS
|
32,90 | 32,78 | 32,90 | 2,81% | 31,72 | 33,58 | 32,70 | 87.215.352 | 2.667.137 |
|
RUZYE
|
8,33 | 8,29 | 8,33 | -3,14% | 8,19 | 8,77 | 8,44 | 28.167.881 | 3.336.554 |
|
SAFKR
|
16,83 | 16,82 | 16,83 | -6,24% | 16,75 | 17,99 | 17,21 | 79.214.436 | 4.604.280 |
|
SAMAT
|
5,36 | 5,35 | 5,36 | -0,19% | 5,32 | 5,42 | 5,35 | 2.875.293 | 537.325 |
|
SANFM
|
10,42 | 10,42 | 10,45 | 0,29% | 9,40 | 10,67 | 10,07 | 147.958.015 | 14.691.936 |
|
SARAE
|
85,40 | 85,40 | 85,50 | -3,34% | 82,10 | 89,05 | 85,01 | 2.187.429.181 | 25.732.589 |
|
SARKY
|
24,54 | 24,54 | 24,56 | -2,08% | 24,54 | 25,20 | 24,74 | 93.589.228 | 3.783.491 |
|
SASA
|
2,36 | 2,36 | 2,37 | 0,43% | 2,33 | 2,39 | 2,36 | 5.113.595.761 | 2.163.930.504 |
|
SAYAS
|
56,70 | 56,70 | 56,80 | -2,07% | 54,90 | 58,20 | 56,26 | 134.026.287 | 2.382.160 |
|
SEGMN
|
48,78 | 48,78 | 48,80 | 2,48% | 43,70 | 49,00 | 46,49 | 111.731.726 | 2.403.433 |
|
SEKUR
|
10,94 | 10,94 | - | 9,95% | 9,91 | 10,94 | 10,42 | 34.230.069 | 3.284.707 |
|
SELVA
|
1,61 | 1,61 | 1,62 | -3,01% | 1,61 | 1,67 | 1,64 | 46.242.916 | 28.183.534 |
|
SERNT
|
7,95 | 7,95 | 7,96 | 0,00% | 7,70 | 8,04 | 7,92 | 31.050.344 | 3.920.823 |
|
SEYKM
|
4,45 | 4,44 | 4,45 | 0,23% | 4,41 | 4,53 | 4,45 | 5.813.483 | 1.305.178 |
|
SILVR
|
2,20 | 2,20 | 2,21 | -1,35% | 2,19 | 2,25 | 2,21 | 1.480.171 | 670.213 |
|
SKTAS
|
3,36 | 3,36 | 3,37 | 7,69% | 3,05 | 3,43 | 3,33 | 203.565.787 | 61.052.447 |
|
SNICA
|
3,23 | 3,23 | 3,25 | 0,31% | 3,22 | 3,28 | 3,24 | 50.444.805 | 15.564.607 |
|
SOHOE
|
10,74 | 10,73 | 10,74 | 1,13% | 10,55 | 10,94 | 10,72 | 141.532.084 | 13.208.519 |
|
SOKE
|
11,81 | 11,81 | 11,83 | -7,59% | 11,51 | 12,30 | 11,81 | 82.125.093 | 6.954.311 |
|
SUNTK
|
33,24 | 33,24 | 33,42 | -2,06% | 33,00 | 34,50 | 33,63 | 14.702.331 | 437.147 |
|
TARKM
|
550,00 | 550,00 | 551,50 | -2,40% | 550,00 | 573,00 | 562,30 | 97.801.612 | 173.931 |
|
TATGD
|
17,79 | 17,79 | 17,83 | -0,11% | 17,56 | 18,02 | 17,81 | 44.907.622 | 2.521.622 |
|
TBORG
|
165,00 | 164,90 | 165,00 | 2,48% | 159,60 | 166,50 | 163,90 | 92.130.812 | 562.105 |
|
TCKRC
|
144,40 | 144,30 | 144,40 | -2,17% | 139,40 | 147,30 | 143,44 | 614.888.329 | 4.286.773 |
|
TEZOL
|
9,37 | 9,36 | 9,37 | 0,21% | 9,35 | 9,63 | 9,44 | 34.051.845 | 3.607.162 |
|
TKNKA
|
172,80 | 172,80 | - | 9,99% | 161,00 | 172,80 | 170,54 | 2.088.674.429 | 12.247.133 |
|
TMPOL
|
390,00 | 389,75 | 390,00 | -8,18% | 386,50 | 428,00 | 403,10 | 777.468.009 | 1.928.729 |
|
TMSN
|
74,70 | 74,70 | 75,00 | -0,33% | 74,25 | 76,25 | 75,15 | 25.400.864 | 338.007 |
|
TOASO
|
268,00 | 268,00 | 268,25 | -1,20% | 266,75 | 275,50 | 270,84 | 967.059.069 | 3.570.596 |
|
TRALT
|
49,36 | 49,34 | 49,36 | -6,69% | 48,88 | 53,00 | 50,35 | 3.856.132.256 | 76.580.456 |
|
TRENJ
|
104,00 | 104,00 | 104,20 | -2,71% | 103,40 | 108,50 | 105,20 | 123.789.621 | 1.176.688 |
|
TRMET
|
134,70 | 134,70 | 135,00 | -6,91% | 134,70 | 145,30 | 138,11 | 818.348.232 | 5.925.380 |
|
TTRAK
|
427,25 | 427,25 | 428,50 | -0,06% | 427,25 | 439,00 | 432,53 | 50.506.179 | 116.768 |
|
TUCLK
|
3,83 | 3,83 | 3,84 | -1,79% | 3,83 | 3,91 | 3,86 | 15.708.011 | 4.066.015 |
|
TUKAS
|
2,01 | 2,01 | 2,02 | -0,50% | 2,01 | 2,05 | 2,03 | 117.098.096 | 57.725.167 |
|
TUPRS
|
402,75 | 402,75 | 403,00 | 0,62% | 400,00 | 417,25 | 408,94 | 12.199.695.192 | 29.832.344 |
|
ULKER
|
90,30 | 90,25 | 90,30 | 0,39% | 89,95 | 92,15 | 90,95 | 505.352.383 | 5.556.438 |
|
ULUSE
|
240,00 | 239,90 | 240,00 | -2,64% | 240,00 | 249,90 | 242,90 | 41.119.549 | 169.289 |
|
ULUUN
|
8,61 | 8,61 | 8,62 | 1,65% | 8,24 | 8,79 | 8,49 | 117.556.028 | 13.845.278 |
|
USAK
|
1,20 | 1,20 | 1,21 | -1,64% | 1,20 | 1,23 | 1,21 | 34.626.211 | 28.588.148 |
|
VANGD
|
89,55 | 89,50 | 89,55 | -9,22% | 89,55 | 98,95 | 93,04 | 29.802.318 | 320.329 |
|
VESBE
|
5,28 | 5,28 | 5,29 | -1,31% | 5,28 | 5,53 | 5,38 | 52.719.193 | 9.808.335 |
|
VESTL
|
22,60 | 22,60 | 22,62 | -1,57% | 22,48 | 24,00 | 23,05 | 395.302.432 | 17.153.272 |
|
VKING
|
20,96 | 20,96 | 21,10 | -2,24% | 20,88 | 21,50 | 21,04 | 8.227.422 | 391.110 |
|
VSNMD
|
42,62 | 42,60 | 42,62 | -1,57% | 42,36 | 43,90 | 43,02 | 31.714.192 | 737.139 |
|
YAPRK
|
10,73 | 10,73 | 10,76 | -0,46% | 10,68 | 10,90 | 10,76 | 19.031.392 | 1.768.040 |
|
YATAS
|
30,50 | 30,50 | 30,58 | -0,72% | 30,42 | 30,98 | 30,69 | 22.661.255 | 738.463 |
|
YIGIT
|
21,62 | 21,60 | 21,62 | -0,28% | 21,40 | 22,30 | 21,82 | 79.220.222 | 3.631.124 |
|
YKSLN
|
2,68 | 2,68 | 2,69 | -0,37% | 2,66 | 2,70 | 2,68 | 12.694.265 | 4.740.560 |
|
YUNSA
|
7,62 | 7,61 | 7,62 | -5,11% | 7,59 | 8,08 | 7,78 | 72.229.389 | 9.278.716 |
|
YYLGD
|
10,04 | 10,04 | 10,05 | -0,89% | 10,01 | 10,29 | 10,14 | 101.149.602 | 9.979.283 |
Midas’ın Kulakları
Tümünü Gör
Eyl 2, 2026 • 4 dakika once
Adesso Schweiz, İsviçre'den 51 milyon franklık EasyGov sözleşmesi aldı
Eyl 2, 2026 • 4 dakika once
Portekiz, Air France-KLM ve Lufthansa'nın TAP için sunduğu teklifleri değerlendiriyor
Eyl 2, 2026 • 6 dakika once
NIO 2026 ikinci çeyrekte rekor gelir ve marj açıkladı, maliyet baskısı sürdü
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.