SINAİ Hisseleri
1G
1H
1A
3A
1Y
5Y
| Hisse | Son | Alış | Satış | Fark | En Düşük | En Yüksek | AOF | Hacim TL | Hacim Lot |
|---|---|---|---|---|---|---|---|---|---|
|
ACSEL
|
88,40 | 88,05 | 88,40 | -2,96% | 88,00 | 90,45 | 88,86 | 3.125.325 | 35.172 |
|
ADEL
|
24,90 | 24,86 | 24,90 | -5,97% | 24,82 | 26,20 | 25,36 | 10.954.811 | 431.935 |
|
AEFES
|
18,46 | 18,45 | 18,46 | -1,96% | 18,44 | 18,79 | 18,63 | 139.366.130 | 7.480.087 |
|
AFYON
|
10,94 | 10,94 | 10,95 | -1,88% | 10,86 | 11,14 | 10,98 | 5.221.803 | 475.681 |
|
AGROT
|
1,37 | 1,36 | 1,37 | -5,52% | 1,36 | 1,45 | 1,39 | 10.645.225 | 7.659.444 |
|
AKCNS
|
203,00 | 203,00 | 203,20 | -4,34% | 201,10 | 211,40 | 205,41 | 28.532.154 | 138.904 |
|
AKHAN
|
27,92 | 27,84 | 27,92 | 1,01% | 26,14 | 29,48 | 28,13 | 81.838.854 | 2.909.877 |
|
AKSA
|
10,59 | 10,58 | 10,59 | -2,04% | 10,56 | 10,74 | 10,66 | 26.200.082 | 2.456.927 |
|
ALBTN
|
21,58 | 21,58 | 21,60 | -7,46% | 21,24 | 23,02 | 22,12 | 27.692.824 | 1.252.231 |
|
ALCAR
|
628,50 | 626,00 | 628,00 | -2,41% | 624,00 | 644,00 | 631,10 | 2.859.518 | 4.531 |
|
ALKA
|
6,21 | 6,19 | 6,21 | -4,17% | 6,17 | 6,48 | 6,27 | 6.717.969 | 1.071.268 |
|
ALKIM
|
12,00 | 11,99 | 12,01 | -4,76% | 12,00 | 12,55 | 12,13 | 3.673.195 | 302.956 |
|
ALKLC
|
201,80 | - | 201,80 | -9,99% | 201,80 | 201,80 | 201,80 | 70.832 | 351 |
|
ANGEN
|
7,06 | 7,06 | 7,08 | -0,42% | 6,91 | 7,55 | 7,27 | 17.367.363 | 2.388.355 |
|
ARCLK
|
84,55 | 84,55 | 84,60 | -1,46% | 84,25 | 85,50 | 84,82 | 32.911.995 | 388.021 |
|
ARMGD
|
144,80 | 144,40 | 144,80 | -1,43% | 144,30 | 155,00 | 150,75 | 157.660.409 | 1.045.838 |
|
ARTMS
|
35,24 | 35,22 | 35,28 | 0,69% | 34,20 | 35,48 | 34,85 | 4.281.711 | 122.869 |
|
ASTOR
|
235,20 | - | 235,20 | -9,97% | 235,20 | 235,20 | 235,20 | 88.091.338 | 374.538 |
|
ASUZU
|
43,00 | 42,86 | 42,98 | -2,63% | 42,80 | 44,08 | 43,30 | 1.624.371 | 37.519 |
|
ATAKP
|
35,18 | 35,14 | 35,20 | -3,62% | 35,10 | 36,96 | 35,77 | 3.628.282 | 101.447 |
|
AVOD
|
3,02 | 3,02 | 3,03 | -5,92% | 3,01 | 3,19 | 3,07 | 3.817.892 | 1.242.008 |
|
AYGAZ
|
296,00 | 295,75 | 296,25 | -1,09% | 291,50 | 299,00 | 296,01 | 23.524.691 | 79.472 |
|
BAGFS
|
21,96 | 21,90 | 21,96 | -5,59% | 21,68 | 23,16 | 22,30 | 3.646.881 | 163.572 |
|
BAHKM
|
185,00 | 185,00 | 185,30 | 0,87% | 178,80 | 188,80 | 184,77 | 57.655.618 | 312.046 |
|
BAKAB
|
32,08 | 32,00 | 32,08 | -6,91% | 31,94 | 34,46 | 32,61 | 1.746.089 | 53.542 |
|
BALSU
|
6,66 | - | 6,66 | -10,00% | 6,66 | 7,38 | 6,78 | 187.419.654 | 27.634.851 |
|
BANVT
|
129,80 | 129,60 | 129,80 | -2,33% | 128,90 | 132,90 | 130,67 | 1.345.585 | 10.298 |
|
BAYRK
|
2,80 | 2,79 | 2,80 | -6,04% | 2,78 | 2,98 | 2,85 | 3.408.124 | 1.195.558 |
|
BESLR
|
11,21 | 11,20 | 11,22 | -3,28% | 11,19 | 11,57 | 11,27 | 6.106.159 | 541.891 |
|
BETAE
|
55,85 | 55,80 | 55,90 | -8,96% | 55,25 | 60,05 | 56,18 | 285.594.278 | 5.083.663 |
|
BFREN
|
107,40 | 107,30 | 107,50 | -3,07% | 107,30 | 110,00 | 108,35 | 2.806.237 | 25.900 |
|
BIENY
|
15,44 | 15,38 | 15,43 | -4,63% | 15,34 | 16,09 | 15,67 | 4.632.707 | 295.701 |
|
BLCYT
|
1,80 | 1,80 | 1,81 | -1,10% | 1,75 | 1,91 | 1,85 | 27.285.342 | 14.755.762 |
|
BLUME
|
36,06 | 35,96 | 36,04 | -2,54% | 35,72 | 37,14 | 36,26 | 15.093.357 | 416.221 |
|
BMSCH
|
8,59 | 8,58 | 8,59 | -3,70% | 8,55 | 9,04 | 8,72 | 3.100.034 | 355.400 |
|
BMSTL
|
42,82 | 42,80 | 42,84 | -1,47% | 41,10 | 43,24 | 42,33 | 35.535.846 | 839.526 |
|
BNTAS
|
5,16 | - | - | -3,73% | 5,16 | 5,43 | 5,26 | 2.705.045 | 514.642 |
|
BOBET
|
16,10 | 16,08 | 16,10 | -3,59% | 16,01 | 16,68 | 16,21 | 9.409.368 | 580.627 |
|
BORSK
|
5,46 | 5,46 | 5,47 | -4,88% | 5,45 | 5,70 | 5,55 | 8.081.563 | 1.456.267 |
|
BOSSA
|
6,18 | 6,17 | 6,18 | -2,68% | 6,17 | 6,35 | 6,25 | 4.695.482 | 751.303 |
|
BRISA
|
70,75 | 70,60 | 70,75 | -2,28% | 70,45 | 71,45 | 70,98 | 3.431.416 | 48.341 |
|
BRKSN
|
6,10 | 6,10 | 6,16 | -4,24% | 6,10 | 6,33 | 6,20 | 392.184 | 63.310 |
|
BRSAN
|
640,50 | 640,50 | 641,00 | -4,69% | 640,00 | 670,00 | 652,81 | 326.087.536 | 499.511 |
|
BSOKE
|
8,09 | - | 8,09 | -9,91% | 8,09 | 8,98 | 8,31 | 24.939.189 | 3.001.057 |
|
BTCIM
|
2,16 | 2,16 | 2,17 | -5,68% | 2,16 | 2,25 | 2,21 | 160.773.611 | 72.905.475 |
|
BUCIM
|
4,96 | 4,96 | 4,97 | -1,98% | 4,94 | 5,06 | 4,99 | 4.441.445 | 889.855 |
|
BURCE
|
25,48 | 25,48 | 25,52 | -4,78% | 25,12 | 26,38 | 25,78 | 6.063.074 | 235.168 |
|
BURVA
|
454,00 | 453,75 | 454,00 | -5,32% | 450,50 | 479,50 | 457,82 | 2.080.312 | 4.544 |
|
BVSAN
|
74,75 | 74,75 | 74,90 | -6,03% | 74,60 | 79,55 | 76,12 | 12.885.103 | 169.264 |
|
CCOLA
|
76,70 | 76,65 | 76,70 | -1,54% | 76,55 | 77,45 | 76,96 | 43.420.104 | 564.191 |
|
CELHA
|
27,32 | 27,32 | 27,38 | -0,87% | 26,60 | 27,52 | 27,09 | 8.427.582 | 311.084 |
|
CEMAS
|
3,20 | 3,18 | 3,20 | -4,19% | 3,18 | 3,34 | 3,23 | 4.138.576 | 1.280.674 |
|
CEMTS
|
7,82 | 7,81 | 7,82 | -2,25% | 7,81 | 8,00 | 7,87 | 1.174.097 | 149.272 |
|
CEMZY
|
6,95 | - | 6,95 | -9,97% | 6,95 | 7,40 | 6,99 | 23.048.514 | 3.296.918 |
|
CGCAM
|
20,86 | - | - | -9,70% | 20,86 | 23,10 | 22,26 | 8.769.592 | 393.973 |
|
CIMSA
|
42,00 | 42,00 | 42,02 | -1,87% | 41,90 | 42,72 | 42,27 | 89.535.275 | 2.118.246 |
|
CMBTN
|
1.229,00 | - | - | -5,68% | 1.229,00 | 1.293,00 | 1.249,83 | 7.208.994 | 5.768 |
|
CUSAN
|
18,12 | 18,06 | 18,12 | -6,11% | 17,50 | 19,35 | 18,50 | 2.436.673 | 131.701 |
|
CVKMD
|
13,24 | 13,24 | 13,25 | -6,89% | 13,23 | 13,79 | 13,49 | 108.953.333 | 8.077.397 |
|
DARDL
|
1,14 | - | - | -5,00% | 1,14 | 1,20 | 1,16 | 4.423.684 | 3.810.734 |
|
DERIM
|
26,88 | 26,86 | 27,00 | -3,93% | 26,74 | 27,98 | 27,08 | 773.149 | 28.551 |
|
DESA
|
8,60 | 8,59 | 8,62 | -1,83% | 8,53 | 8,80 | 8,65 | 5.127.648 | 593.165 |
|
DEVA
|
95,10 | 94,85 | 95,05 | -2,71% | 94,80 | 96,85 | 95,86 | 6.921.017 | 72.197 |
|
DGNMO
|
4,11 | - | 4,11 | -9,87% | 4,11 | 4,61 | 4,20 | 3.412.450 | 812.654 |
|
DITAS
|
9,85 | 9,85 | 9,87 | -5,29% | 9,80 | 10,40 | 9,97 | 8.371.664 | 839.937 |
|
DMRGD
|
9,52 | 9,52 | 9,54 | -7,39% | 9,33 | 9,86 | 9,53 | 137.446.770 | 14.416.990 |
|
DMSAS
|
5,80 | 5,81 | 5,83 | -4,13% | 5,80 | 6,15 | 6,00 | 12.404.373 | 2.067.790 |
|
DNISI
|
3,85 | 3,84 | 3,86 | -6,10% | 3,85 | 4,03 | 3,94 | 2.627.991 | 667.771 |
|
DOFER
|
21,38 | 21,38 | 21,42 | -3,08% | 21,14 | 22,06 | 21,53 | 3.143.047 | 145.999 |
|
DOGUB
|
23,18 | - | 23,18 | -9,95% | 23,18 | 23,18 | 23,18 | 3.347.679 | 144.421 |
|
DOKTA
|
16,53 | 16,43 | 16,53 | -3,84% | 16,36 | 17,19 | 16,71 | 2.682.030 | 160.500 |
|
DURDO
|
4,63 | 4,62 | 4,64 | -1,49% | 4,60 | 4,72 | 4,64 | 1.949.657 | 420.522 |
|
DURKN
|
10,91 | 10,90 | 10,93 | -6,11% | 10,85 | 11,60 | 11,16 | 5.135.225 | 460.140 |
|
DYOBY
|
10,45 | 10,45 | 10,47 | -4,13% | 10,41 | 11,10 | 10,58 | 4.185.377 | 395.653 |
|
EFOR
|
14,40 | 14,39 | 14,40 | 3,45% | 13,52 | 14,54 | 14,28 | 231.422.113 | 16.204.343 |
|
EGEEN
|
5.300,00 | 5.305,00 | 5.315,00 | -6,32% | 5.300,00 | 5.600,00 | 5.433,13 | 65.936.500 | 12.136 |
|
EGGUB
|
98,60 | 98,55 | 98,60 | -3,33% | 98,45 | 102,00 | 99,33 | 7.906.338 | 79.600 |
|
EGPRO
|
32,90 | 32,90 | 32,92 | -2,66% | 32,88 | 33,80 | 33,16 | 7.098.844 | 214.058 |
|
EGSER
|
2,49 | 2,48 | 2,50 | -4,60% | 2,49 | 2,58 | 2,54 | 1.635.988 | 644.595 |
|
EKDMR
|
30,48 | 30,48 | 30,50 | -8,19% | 30,36 | 32,96 | 31,40 | 32.541.455 | 1.036.221 |
|
EKOS
|
3,50 | 3,49 | 3,50 | -6,67% | 3,48 | 3,72 | 3,59 | 8.533.263 | 2.377.230 |
|
EKSUN
|
4,34 | 4,33 | 4,34 | -6,26% | 4,33 | 4,64 | 4,48 | 2.969.562 | 663.228 |
|
ELITE
|
19,82 | 19,81 | 19,85 | -5,44% | 19,82 | 21,00 | 20,08 | 3.759.802 | 187.205 |
|
EMKEL
|
7,85 | 7,84 | 7,85 | -6,10% | 7,70 | 8,26 | 7,96 | 6.405.261 | 804.713 |
|
ENSRI
|
3,15 | 3,15 | 3,17 | -3,37% | 3,15 | 3,34 | 3,23 | 7.968.699 | 2.466.503 |
|
EPLAS
|
5,30 | 5,27 | 5,30 | -6,69% | 5,25 | 5,60 | 5,40 | 9.414.686 | 1.744.021 |
|
ERBOS
|
113,60 | 113,50 | 114,50 | -3,65% | 113,50 | 118,90 | 116,56 | 5.606.460 | 48.100 |
|
ERCB
|
37,00 | 37,00 | 37,04 | -2,73% | 37,00 | 38,20 | 37,40 | 3.435.362 | 91.863 |
|
EREGL
|
36,76 | 36,74 | 36,78 | -2,60% | 36,70 | 37,76 | 37,28 | 892.835.758 | 23.950.342 |
|
ERSU
|
13,39 | 13,13 | 13,39 | -3,67% | 13,05 | 13,73 | 13,38 | 1.406.088 | 105.091 |
|
EUPWR
|
55,35 | - | 55,35 | -10,00% | 55,35 | 59,80 | 56,11 | 425.250.014 | 7.579.570 |
|
EUREN
|
2,96 | 2,95 | 2,96 | -4,21% | 2,95 | 3,06 | 3,01 | 12.964.018 | 4.311.114 |
|
FADE
|
11,24 | 11,23 | 11,25 | -4,99% | 11,22 | 11,79 | 11,46 | 4.277.808 | 373.307 |
|
FMIZP
|
269,00 | 268,50 | 270,00 | -2,89% | 266,25 | 275,00 | 270,66 | 5.709.246 | 21.094 |
|
FORMT
|
0,99 | 0,98 | 0,99 | -3,88% | 0,97 | 1,02 | 0,99 | 5.548.247 | 5.599.388 |
|
FRIGO
|
1,48 | 1,47 | 1,48 | -6,33% | 1,45 | 1,61 | 1,52 | 9.032.799 | 5.959.011 |
|
FRMPL
|
23,02 | 23,02 | 23,04 | -4,24% | 22,94 | 24,00 | 23,38 | 9.740.223 | 416.534 |
|
FROTO
|
75,55 | 75,55 | 75,60 | -1,63% | 75,45 | 77,10 | 76,28 | 323.426.931 | 4.240.153 |
|
GEDZA
|
22,26 | 22,20 | 22,26 | -4,38% | 22,12 | 23,08 | 22,52 | 2.131.737 | 94.676 |
|
GENKM
|
7,61 | 7,61 | 7,62 | -6,63% | 7,61 | 8,15 | 7,78 | 15.803.121 | 2.032.612 |
|
GENTS
|
4,11 | - | - | -5,73% | 4,11 | 4,32 | 4,20 | 4.121.999 | 980.757 |
|
GEREL
|
28,04 | 27,96 | 28,02 | -4,17% | 27,80 | 30,00 | 28,62 | 61.064.913 | 2.133.703 |
|
GIPTA
|
31,62 | 31,60 | 31,64 | 0,38% | 30,32 | 33,08 | 31,74 | 65.514.372 | 2.063.827 |
|
GOKNR
|
15,26 | 15,26 | 15,27 | -3,72% | 15,25 | 15,75 | 15,38 | 14.671.196 | 953.911 |
|
GOLDA
|
7,82 | 7,82 | 7,86 | -9,60% | 7,79 | 8,59 | 8,05 | 58.051.391 | 7.211.389 |
|
GOLTS
|
258,00 | 257,50 | 258,25 | -0,19% | 252,00 | 260,75 | 258,05 | 11.975.187 | 46.407 |
|
GOODY
|
2,15 | 2,14 | 2,15 | -2,71% | 2,13 | 2,21 | 2,15 | 4.111.451 | 1.911.537 |
|
GUBRF
|
437,50 | 437,25 | 437,75 | -4,48% | 437,25 | 454,50 | 444,66 | 374.459.040 | 842.132 |
|
GUNDG
|
285,25 | - | 285,25 | -9,94% | 285,25 | 285,25 | 285,25 | 27.955 | 98 |
|
HATEK
|
8,37 | 8,35 | 8,37 | -4,12% | 8,33 | 8,75 | 8,50 | 2.478.508 | 291.688 |
|
HATSN
|
32,76 | 32,72 | 32,80 | -9,50% | 32,58 | 35,34 | 33,53 | 53.887.208 | 1.607.068 |
|
HEKTS
|
2,08 | 2,07 | 2,08 | -4,59% | 2,07 | 2,16 | 2,11 | 161.659.840 | 76.462.007 |
|
HKTM
|
9,70 | 9,68 | 9,70 | -4,06% | 9,63 | 10,13 | 9,80 | 3.559.957 | 363.363 |
|
IHEVA
|
1,68 | 1,67 | 1,68 | -0,59% | 1,65 | 1,69 | 1,67 | 365.893 | 219.320 |
|
IMASM
|
1,55 | 1,55 | 1,56 | -4,32% | 1,54 | 1,61 | 1,57 | 6.055.683 | 3.858.829 |
|
ISDMR
|
61,90 | 61,85 | 61,95 | -2,44% | 61,90 | 63,50 | 62,67 | 25.724.504 | 410.474 |
|
ISKPL
|
3,38 | 3,37 | 3,38 | -1,74% | 3,10 | 3,67 | 3,37 | 113.321.792 | 33.641.842 |
|
ISSEN
|
5,33 | 5,32 | 5,33 | -1,84% | 5,33 | 5,48 | 5,38 | 660.267 | 122.650 |
|
ISVEA
|
37,76 | - | 37,76 | -9,97% | 37,76 | 37,76 | 37,76 | 104.595 | 2.770 |
|
IZFAS
|
19,80 | - | 19,80 | -10,00% | 19,80 | 19,80 | 19,80 | 110.464 | 5.579 |
|
IZINV
|
31,42 | 31,42 | 31,56 | -6,93% | 31,32 | 33,72 | 32,21 | 2.561.240 | 79.522 |
|
IZMDC
|
6,84 | 6,84 | 6,86 | -1,87% | 6,81 | 7,05 | 6,94 | 6.855.377 | 988.057 |
|
JANTS
|
13,93 | 13,91 | 13,93 | -3,60% | 13,91 | 14,40 | 14,10 | 6.932.574 | 491.798 |
|
KAPLM
|
158,80 | - | 158,80 | -9,98% | 158,80 | 158,80 | 158,80 | 6.328.815 | 39.854 |
|
KARCL
|
90,45 | - | 90,45 | -10,00% | 90,45 | 90,45 | 90,45 | 878.089 | 9.708 |
|
KARSN
|
8,94 | 8,93 | 8,94 | -4,59% | 8,89 | 9,20 | 9,05 | 41.288.723 | 4.562.991 |
|
KARTN
|
91,75 | - | 91,75 | -9,96% | 91,75 | 101,90 | 95,78 | 6.868.714 | 71.717 |
|
KATMR
|
1,49 | - | - | -5,10% | 1,49 | 1,56 | 1,51 | 24.215.073 | 16.024.370 |
|
KAYSE
|
3,20 | 3,19 | 3,20 | -4,48% | 3,20 | 3,35 | 3,25 | 7.596.741 | 2.337.594 |
|
KBORU
|
12,31 | 12,29 | 12,32 | -7,23% | 12,13 | 13,90 | 12,62 | 37.272.035 | 2.953.565 |
|
KCAER
|
10,76 | 10,75 | 10,76 | -3,93% | 10,74 | 11,03 | 10,87 | 25.809.807 | 2.375.194 |
|
KLKIM
|
22,44 | 22,42 | 22,44 | -2,18% | 22,30 | 22,82 | 22,48 | 7.040.162 | 313.194 |
|
KLMSN
|
21,74 | 21,70 | 21,76 | -4,57% | 21,74 | 22,56 | 22,15 | 2.414.872 | 109.039 |
|
KLSER
|
19,13 | 19,00 | 19,08 | -3,68% | 19,00 | 19,86 | 19,37 | 4.120.311 | 212.731 |
|
KLSYN
|
14,23 | 14,20 | 14,25 | -3,20% | 14,15 | 14,85 | 14,41 | 4.631.326 | 321.443 |
|
KMPUR
|
14,17 | 14,18 | 14,20 | -6,71% | 14,17 | 15,12 | 14,40 | 6.533.425 | 453.800 |
|
KNFRT
|
10,24 | 10,22 | 10,24 | -4,03% | 10,21 | 10,61 | 10,41 | 5.890.039 | 565.932 |
|
KOCMT
|
2,74 | - | - | -4,86% | 2,74 | 2,89 | 2,78 | 51.734.856 | 18.634.960 |
|
KONKA
|
7,03 | 7,03 | 7,04 | -4,09% | 7,00 | 7,38 | 7,10 | 2.967.712 | 418.250 |
|
KONYA
|
3.615,00 | 3.610,00 | 3.625,00 | -4,43% | 3.600,00 | 3.765,00 | 3.671,85 | 13.134.208 | 3.577 |
|
KOPOL
|
3,19 | 3,19 | 3,20 | -6,73% | 3,19 | 3,37 | 3,26 | 8.371.133 | 2.567.690 |
|
KORDS
|
2,91 | 2,91 | 2,92 | -5,21% | 2,91 | 3,07 | 2,96 | 17.794.339 | 6.005.786 |
|
KPEKS
|
52,10 | 52,05 | 52,15 | -8,44% | 51,80 | 56,10 | 53,46 | 61.767.067 | 1.155.365 |
|
KRDMA
|
43,48 | 43,48 | 43,50 | -1,14% | 43,12 | 44,72 | 44,04 | 121.923.472 | 2.768.746 |
|
KRDMB
|
83,95 | 83,95 | 84,00 | 6,47% | 81,00 | 86,35 | 84,65 | 179.408.274 | 2.119.310 |
|
KRDMD
|
47,06 | 47,04 | 47,06 | 0,21% | 46,58 | 47,80 | 47,30 | 728.488.628 | 15.400.926 |
|
KRPLS
|
11,87 | 11,85 | 11,87 | 0,59% | 11,56 | 12,00 | 11,82 | 10.376.811 | 877.769 |
|
KRSTL
|
7,50 | 7,49 | 7,50 | -4,58% | 7,48 | 7,81 | 7,64 | 6.825.211 | 893.611 |
|
KRTEK
|
5,85 | 5,74 | 5,85 | -7,44% | 5,71 | 6,22 | 5,86 | 1.309.941 | 223.708 |
|
KRVGD
|
2,07 | 2,07 | 2,08 | -2,82% | 2,06 | 2,14 | 2,10 | 4.448.494 | 2.122.763 |
|
KTSKR
|
59,70 | - | - | -3,32% | 59,70 | 62,75 | 60,44 | 4.464.250 | 73.867 |
|
KUTPO
|
65,80 | 65,60 | 66,05 | -4,01% | 64,75 | 67,80 | 66,55 | 2.955.759 | 44.412 |
|
LILAK
|
24,52 | 24,52 | 24,54 | -2,70% | 24,50 | 25,16 | 24,86 | 12.293.585 | 494.567 |
|
LMKDC
|
22,94 | 22,92 | 22,96 | -4,02% | 22,88 | 23,58 | 23,20 | 26.561.040 | 1.144.752 |
|
LUKSK
|
64,40 | 63,90 | 64,40 | -6,19% | 63,60 | 68,95 | 65,48 | 1.290.344 | 19.707 |
|
MAKIM
|
13,47 | 13,48 | 13,52 | -3,51% | 13,41 | 14,14 | 13,78 | 3.324.816 | 241.315 |
|
MAKTK
|
6,68 | 6,67 | 6,69 | -5,11% | 6,66 | 7,01 | 6,76 | 5.451.875 | 806.519 |
|
MARBL
|
8,95 | 8,95 | 9,02 | -5,99% | 8,91 | 9,51 | 9,16 | 3.940.749 | 430.327 |
|
MARMR
|
1,47 | 1,46 | 1,47 | -5,16% | 1,46 | 1,53 | 1,49 | 22.120.779 | 14.828.134 |
|
MEDTR
|
18,71 | 18,65 | 18,71 | -3,56% | 18,61 | 19,38 | 18,78 | 1.041.120 | 55.431 |
|
MEGMT
|
3,39 | 3,38 | 3,39 | -6,87% | 3,37 | 3,63 | 3,50 | 32.186.673 | 9.197.836 |
|
MEKAG
|
2,12 | 2,11 | 2,12 | -4,50% | 2,10 | 2,20 | 2,13 | 2.839.939 | 1.331.957 |
|
MERCN
|
13,00 | - | - | -9,78% | 13,00 | 14,40 | 13,79 | 18.171.360 | 1.318.212 |
|
MERKO
|
0,98 | 0,97 | 0,98 | -2,97% | 0,97 | 1,02 | 0,99 | 6.838.622 | 6.907.934 |
|
MEYSU
|
8,20 | 8,19 | 8,21 | -3,87% | 8,00 | 8,52 | 8,23 | 22.006.907 | 2.674.412 |
|
MNDRS
|
9,27 | 9,26 | 9,29 | -4,04% | 9,23 | 9,65 | 9,45 | 9.826.817 | 1.040.001 |
|
MNDTR
|
4,06 | 4,06 | 4,07 | -3,10% | 4,04 | 4,19 | 4,08 | 567.139 | 139.041 |
|
MRSHL
|
1.410,00 | - | - | -5,43% | 1.410,00 | 1.485,00 | 1.440,60 | 7.963.632 | 5.528 |
|
NETGL
|
20,10 | - | 20,10 | -9,95% | 20,10 | 20,10 | 20,10 | 4.459.165 | 221.849 |
|
NIBAS
|
2,99 | 2,98 | 2,99 | -7,14% | 2,98 | 3,17 | 3,05 | 8.277.997 | 2.714.732 |
|
NUHCM
|
207,00 | 206,30 | 207,00 | 0,05% | 204,20 | 210,00 | 206,68 | 3.082.987 | 14.917 |
|
OBAMS
|
4,25 | 4,24 | 4,25 | -4,71% | 4,19 | 4,41 | 4,27 | 23.019.514 | 5.394.214 |
|
OFSYM
|
57,95 | 57,95 | 58,05 | -3,74% | 57,95 | 60,20 | 58,65 | 7.547.712 | 128.696 |
|
ONCSM
|
84,00 | 84,00 | 84,15 | -5,72% | 82,20 | 90,95 | 87,10 | 64.116.730 | 736.106 |
|
ORCAY
|
2,33 | 2,32 | 2,33 | -5,67% | 2,32 | 2,44 | 2,37 | 1.729.466 | 729.729 |
|
ORZAX
|
76,65 | 76,65 | 76,75 | -1,16% | 75,35 | 77,40 | 76,18 | 35.272.365 | 462.993 |
|
OTKAR
|
294,75 | 294,25 | 294,75 | -2,80% | 294,50 | 304,75 | 299,21 | 20.112.616 | 67.220 |
|
OYAKC
|
20,60 | 20,58 | 20,60 | -2,37% | 20,50 | 21,04 | 20,80 | 73.335.090 | 3.526.562 |
|
OYLUM
|
6,14 | 6,11 | 6,14 | -0,65% | 6,06 | 6,18 | 6,10 | 590.480 | 96.777 |
|
OZATD
|
1.935,00 | - | 1.935,00 | -10,00% | 1.935,00 | 1.935,00 | 1.935,00 | 357.975 | 185 |
|
OZRDN
|
18,72 | - | 18,72 | -10,00% | 18,72 | 19,98 | 18,84 | 4.972.104 | 263.988 |
|
OZSUB
|
37,32 | 37,32 | 37,42 | -4,89% | 37,14 | 39,08 | 37,69 | 9.771.078 | 259.273 |
|
OZYSR
|
10,65 | 10,65 | 10,67 | -3,88% | 10,62 | 11,05 | 10,72 | 3.427.927 | 319.831 |
|
PARSN
|
58,75 | 58,75 | 58,85 | -4,24% | 58,75 | 61,35 | 59,82 | 3.022.393 | 50.525 |
|
PENGD
|
7,03 | 7,03 | 7,05 | -7,50% | 7,02 | 7,48 | 7,11 | 17.157.255 | 2.411.911 |
|
PETKM
|
20,86 | 20,86 | 20,88 | -0,95% | 20,54 | 21,04 | 20,80 | 358.003.638 | 17.211.792 |
|
PETUN
|
10,11 | 10,11 | 10,12 | -3,71% | 10,07 | 10,45 | 10,20 | 3.588.838 | 352.024 |
|
PINSU
|
8,81 | 8,81 | 8,85 | -4,03% | 8,77 | 9,20 | 8,94 | 6.765.952 | 757.179 |
|
PNLSN
|
32,30 | 32,28 | 32,30 | -3,87% | 32,28 | 33,54 | 32,73 | 2.508.904 | 76.657 |
|
PNSUT
|
10,32 | 10,32 | 10,36 | -3,91% | 10,30 | 10,74 | 10,46 | 5.957.410 | 569.657 |
|
POLTK
|
3.042,50 | 3.040,00 | 3.052,50 | -5,66% | 3.035,00 | 3.137,50 | 3.069,06 | 4.379.543 | 1.427 |
|
PRKAB
|
25,16 | 25,14 | 25,16 | -3,97% | 25,02 | 26,30 | 25,54 | 3.387.558 | 132.663 |
|
PRKME
|
14,30 | 14,27 | 14,30 | -5,42% | 14,22 | 14,96 | 14,46 | 7.801.896 | 539.698 |
|
PRZMA
|
27,14 | - | 27,14 | -9,95% | 27,14 | 27,14 | 27,14 | 95.614 | 3.523 |
|
QUAGR
|
2,06 | 2,05 | 2,06 | -6,79% | 2,03 | 2,21 | 2,08 | 13.845.807 | 6.644.353 |
|
RNPOL
|
1,98 | 1,97 | 1,98 | -4,81% | 1,96 | 2,02 | 1,99 | 748.217 | 376.969 |
|
RODRG
|
17,30 | 17,31 | 17,50 | -3,89% | 17,30 | 17,93 | 17,63 | 316.789 | 17.968 |
|
RTALB
|
2,02 | 2,01 | 2,03 | 0,50% | 1,94 | 2,15 | 2,07 | 38.644.647 | 18.654.562 |
|
RUBNS
|
18,09 | - | 18,09 | -10,00% | 18,09 | 19,50 | 18,85 | 12.193.138 | 646.882 |
|
RUZYE
|
4,78 | 4,77 | 4,79 | -7,72% | 4,70 | 5,18 | 4,88 | 9.271.858 | 1.901.337 |
|
SAFKR
|
10,69 | 10,68 | 10,69 | -4,38% | 10,50 | 11,16 | 10,75 | 8.750.315 | 814.349 |
|
SAMAT
|
4,07 | 4,07 | 4,08 | -3,55% | 4,03 | 4,20 | 4,11 | 985.087 | 239.845 |
|
SANFM
|
4,34 | - | 4,34 | -9,96% | 4,34 | 4,77 | 4,55 | 8.693.330 | 1.911.654 |
|
SARAE
|
40,52 | - | 40,52 | -10,00% | 40,52 | 42,66 | 41,13 | 375.485.958 | 9.130.211 |
|
SARKY
|
20,10 | 20,10 | 20,12 | -4,65% | 20,08 | 20,86 | 20,37 | 17.787.084 | 873.307 |
|
SASA
|
1,96 | 1,96 | 1,97 | -5,77% | 1,96 | 2,05 | 2,00 | 1.677.572.354 | 838.651.114 |
|
SAYAS
|
42,80 | 42,74 | 42,82 | -5,48% | 42,42 | 44,80 | 43,24 | 17.989.590 | 416.075 |
|
SEGMN
|
26,10 | 26,02 | 26,10 | -3,69% | 25,76 | 27,10 | 26,15 | 6.801.572 | 260.108 |
|
SEKUR
|
3,55 | - | 3,55 | -9,90% | 3,55 | 3,55 | 3,55 | 849.125 | 239.190 |
|
SELVA
|
1,15 | 1,15 | 1,16 | -4,17% | 1,14 | 1,20 | 1,16 | 3.947.570 | 3.408.869 |
|
SERNT
|
5,21 | 5,22 | 5,24 | -6,96% | 5,20 | 5,53 | 5,37 | 4.480.563 | 835.119 |
|
SEYKM
|
2,72 | 2,71 | 2,72 | -5,23% | 2,65 | 2,92 | 2,71 | 1.823.707 | 672.276 |
|
SILVR
|
1,65 | 1,64 | 1,65 | -6,78% | 1,63 | 1,80 | 1,70 | 1.098.339 | 646.844 |
|
SKTAS
|
2,35 | 2,35 | 2,36 | -6,00% | 2,35 | 2,50 | 2,41 | 3.463.163 | 1.435.325 |
|
SNICA
|
2,35 | 2,34 | 2,35 | -3,29% | 2,34 | 2,42 | 2,37 | 5.331.098 | 2.245.757 |
|
SOHOE
|
7,57 | 7,57 | 7,58 | -4,06% | 7,56 | 7,88 | 7,69 | 10.288.476 | 1.337.733 |
|
SOKE
|
7,08 | 7,08 | 7,09 | -8,17% | 7,01 | 7,53 | 7,22 | 16.436.442 | 2.277.688 |
|
SUNTK
|
25,86 | 25,86 | 25,98 | -3,87% | 25,52 | 26,70 | 26,01 | 1.636.370 | 62.921 |
|
TARKM
|
388,00 | 388,00 | 388,50 | -5,31% | 387,50 | 403,00 | 393,43 | 12.885.369 | 32.751 |
|
TATGD
|
16,02 | 16,02 | 16,05 | -4,42% | 15,82 | 16,32 | 16,07 | 12.367.554 | 769.652 |
|
TBORG
|
125,70 | 125,60 | 125,80 | -1,49% | 125,60 | 127,00 | 126,06 | 2.676.043 | 21.228 |
|
TCKRC
|
125,60 | 125,50 | 125,70 | -4,34% | 123,60 | 129,70 | 126,17 | 100.092.873 | 793.347 |
|
TEZOL
|
7,17 | 7,16 | 7,17 | -3,76% | 7,14 | 7,46 | 7,24 | 6.884.555 | 951.194 |
|
TKNKA
|
60,85 | - | 60,85 | -9,99% | 60,85 | 60,85 | 60,85 | 1.823.553 | 29.968 |
|
TMPOL
|
111,90 | - | 111,90 | -9,98% | 111,90 | 111,90 | 111,90 | 76.763 | 686 |
|
TMSN
|
60,10 | - | - | -5,50% | 60,10 | 63,25 | 61,30 | 8.384.753 | 136.788 |
|
TOASO
|
281,25 | 281,00 | 281,25 | -3,02% | 281,00 | 290,00 | 286,05 | 215.747.903 | 754.227 |
|
TRALT
|
46,94 | 46,92 | 46,94 | -5,82% | 46,88 | 48,54 | 47,73 | 1.040.196.215 | 21.793.149 |
|
TRENJ
|
97,80 | 97,75 | 97,90 | -6,86% | 97,55 | 102,80 | 99,73 | 56.694.100 | 568.471 |
|
TRMET
|
132,70 | 132,60 | 132,80 | -5,48% | 132,50 | 137,90 | 134,99 | 253.998.100 | 1.881.577 |
|
TTRAK
|
399,25 | 399,00 | 399,75 | -1,90% | 399,00 | 405,50 | 401,82 | 7.544.906 | 18.777 |
|
TUCLK
|
4,19 | 4,19 | 4,20 | -4,12% | 4,10 | 4,43 | 4,25 | 34.401.668 | 8.104.597 |
|
TUKAS
|
2,24 | 2,23 | 2,24 | -2,18% | 2,18 | 2,28 | 2,23 | 103.710.921 | 46.552.447 |
|
TUPRS
|
399,25 | 399,25 | 399,50 | -1,66% | 398,00 | 409,00 | 402,17 | 1.783.509.312 | 4.434.702 |
|
ULKER
|
86,20 | 86,15 | 86,20 | -2,16% | 85,80 | 87,65 | 86,64 | 85.556.253 | 987.451 |
|
ULUSE
|
158,50 | 158,40 | 159,20 | -5,77% | 157,70 | 168,20 | 161,60 | 5.067.581 | 31.359 |
|
ULUUN
|
6,41 | - | 6,41 | -9,97% | 6,41 | 6,79 | 6,43 | 58.538.049 | 9.103.614 |
|
USAK
|
0,60 | - | 0,60 | -9,09% | 0,60 | 0,60 | 0,60 | 8.782.563 | 14.637.605 |
|
VANGD
|
58,90 | 57,85 | 58,90 | -2,97% | 57,55 | 62,30 | 58,50 | 1.504.258 | 25.714 |
|
VESBE
|
4,35 | 4,34 | 4,35 | -5,43% | 4,33 | 4,59 | 4,40 | 13.891.153 | 3.160.846 |
|
VESTL
|
19,45 | 19,44 | 19,45 | -4,84% | 19,28 | 19,88 | 19,64 | 42.667.348 | 2.172.364 |
|
VKING
|
16,45 | 16,41 | 16,54 | -6,16% | 16,30 | 17,53 | 16,75 | 962.119 | 57.432 |
|
VSNMD
|
28,92 | 28,90 | 28,92 | -5,98% | 28,82 | 30,80 | 29,64 | 5.619.471 | 189.610 |
|
YAPRK
|
8,76 | 8,76 | 8,77 | -3,84% | 8,75 | 9,16 | 8,89 | 4.610.793 | 518.912 |
|
YATAS
|
25,98 | 25,92 | 25,98 | -2,40% | 25,82 | 26,40 | 26,14 | 3.359.160 | 128.503 |
|
YIGIT
|
17,58 | - | - | -4,97% | 17,58 | 18,50 | 17,91 | 11.706.388 | 653.725 |
|
YKSLN
|
2,39 | 2,38 | 2,39 | -3,63% | 2,35 | 2,49 | 2,45 | 14.685.493 | 5.997.946 |
|
YUNSA
|
6,52 | 6,51 | 6,52 | -3,98% | 6,51 | 6,70 | 6,60 | 5.585.293 | 846.667 |
|
YYLGD
|
7,83 | - | 7,83 | -10,00% | 7,83 | 7,83 | 7,83 | 9.525.790 | 1.216.576 |
Diyar’ın Kulakları
Tümünü Gör
Eyl 28, 2026 • 1 saat once
Günün öne çıkan gelişmeleri: AEFES, SEGYO, GLCVY, OZATD, ARDYZ
Eyl 25, 2026 • 3 gün once
Diyar ile gün sonu: COST, ASELS, DRI, ASTOR, SNX, EKDMR
Eyl 25, 2026 • 3 gün once
Haftanın Manşetleri: Fonlardaki gelişmelerin BIST’e etkileri, Trump-Xi görüşmesi ticaret ateşkesini uzattı, ABD verileri güçlü geldi
Borsa Istanbul Endeksleri
Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Diyar 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. Diyar, 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 Diyar sorumlu değildir.