En Çok Değişen Hisseler
HISSESONDÜN%YÜKSEKDÜŞÜKAĞ.ORT.HACIM(LOT)HACIM(TL)SAAT
EUKYO3,823,2119,003,823,263,58383.240,001.373.479,6617:33:30
KARTN281,00252,0011,51281,00250,00266,76228.875,0061.054.121,0017:33:30
DENIZ17,2515,5011,2917,2515,5016,57162.973,002.700.506,4517:33:29
DNZYO1,761,6010,001,781,611,715.739.916,009.819.624,6717:33:30
TBORG2,832,666,393,112,742,92662.222,001.935.058,8817:33:30
OZBAL2,502,356,382,622,352,512.173.120,005.464.818,8917:33:30
USAK1,451,375,841,521,391,487.649.974,0011.288.489,2117:33:30
AKMGY24,1522,905,4624,2022,8023,6622.638,00535.530,0517:33:30
KLMSN2,772,635,322,832,652,761.144.143,003.162.090,0717:33:30
ENKAI4,964,725,084,994,764,861.050.447,005.109.910,3317:33:29
FINBN3,793,614,993,903,583,74235.819,00882.110,1917:33:29
IDAS-Y1,061,014,951,091,011,04912.472,00946.523,3517:33:29
CCOLA24,9023,804,6226,0523,8024,2869.254,001.681.489,4017:33:29
DMSAS1,020,984,081,020,991,00138.062,00138.518,9317:33:29
LATEK1,561,504,001,561,511,54634.766,00976.245,6317:33:30
USAK-Y1,321,273,941,401,281,354.011.053,005.404.737,0917:33:30
PRKME5,525,323,765,565,365,471.370.047,007.494.870,3417:33:30
GOLDS0,570,553,640,570,550,561.467.059,00822.659,0817:33:29
PKART2,282,203,642,282,222,25240.009,00540.808,4117:33:30
FENIS1,461,413,551,471,421,45253.218,00368.324,7617:33:29
KONYA327,00316,003,48331,00317,00323,77104.972,0033.987.010,0017:33:30
ALTIN28,2027,303,3028,9027,0028,1212.742,00358.247,7017:33:29
NUGYO5,305,143,115,565,205,392.206.766,0011.899.390,1417:33:30
AKGRT2,001,943,092,021,941,99705.129,001.405.329,3917:33:29
PARSN2,692,613,072,752,632,69283.060,00760.372,3717:33:30
HALKB11,9011,553,0311,9011,5511,695.571.425,0065.120.190,2017:33:29
BAGFS177,00172,002,91178,00173,00175,3970.190,0012.310.546,0017:33:29
TEBNK1,841,792,791,841,781,81228.337,00413.498,3417:33:30
KRSTL0,740,722,780,740,720,73252.320,00183.862,2017:33:30
FNSYO1,131,102,731,161,091,13256.040,00290.371,4617:33:30
IZMDC5,345,202,695,365,185,271.625.464,008.559.119,2617:33:30
ISCTR3,913,812,623,913,833,8638.104.299,00147.183.520,8617:33:30
PRKAB1,311,282,341,331,281,30367.595,00479.039,6617:33:30
BMEKS1,341,312,291,361,321,341.813.766,002.435.003,1117:33:29
SERVE0,910,892,250,910,890,9032.187,0028.873,8817:33:30
GSRAY159,50156,002,24161,00156,00158,31122.073,0019.325.516,0017:33:29
GUBRF11,4511,202,2311,5011,3011,42556.456,006.354.549,2017:33:29
TCRYO0,920,902,220,930,910,92147.938,00135.993,1217:33:30
ISFIN0,960,942,130,960,940,95823.349,00782.878,7517:33:30
GEREL1,451,422,111,451,401,4399.083,00141.463,2717:33:29
BURVA3,403,332,103,423,343,38126.439,00427.544,1617:33:29
MERKO0,990,972,061,000,970,98250.694,00246.763,0217:33:30
TUKAS0,990,972,061,000,980,99666.446,00659.009,8317:33:30
RHEAG2,031,992,012,092,002,042.288.981,004.673.413,7117:33:30
TUPRS35,8035,101,9935,8035,3035,55703.996,0025.029.267,0017:33:30
AYEN1,561,531,961,561,541,55418.225,00647.266,4317:33:29
TIRE1,041,021,961,051,021,042.658.628,002.753.698,0117:33:30
VAKBN3,143,081,953,143,103,1220.216.987,0063.007.432,4117:33:30
ISGYO1,051,031,941,061,031,041.873.160,001.956.118,0017:33:30
DOCO66,0064,751,9366,0064,7565,537.245,00474.733,2517:33:29
EMKEL1,061,041,921,071,021,05688.317,00723.604,5117:33:29
TRGYO5,325,221,925,385,205,30239.329,001.269.001,6817:33:30
ALKA1,611,581,901,641,581,60228.603,00366.236,5717:33:29
ATLAS1,141,121,791,161,121,1485.358,0097.472,6017:33:30
RAYSG1,141,121,791,191,121,15136.099,00155.847,5317:33:30
MGROS17,6017,301,7317,7017,3017,501.788.181,0031.291.808,3517:33:30
YATAS1,201,181,691,221,181,20324.328,00387.893,1817:33:30
ATSYO1,281,261,591,301,251,28118.515,00151.325,3117:33:30
BFREN159,50157,001,59161,50156,00158,6322.622,003.588.478,0017:33:29
DYHOL0,640,631,590,650,630,645.378.102,003.438.600,1017:33:29
SKPLC1,931,901,581,941,901,92357.320,00686.195,7017:33:30
IHGZT1,291,271,571,311,281,29734.294,00950.377,0717:33:30
CIMSA7,807,681,567,887,667,73167.601,001.296.138,5817:33:29
IEYHO0,660,651,540,670,650,661.920.158,001.259.753,2517:33:30
TSGYO0,670,661,520,670,660,66408.645,00270.045,8417:33:30
BANVT3,423,371,483,433,373,40214.892,00730.114,5517:33:29
MARTI0,690,681,470,690,680,68279.353,00191.178,0817:33:30
TEKST0,690,681,470,690,680,68731.972,00500.503,3317:33:30
AEFES24,3023,951,4624,4023,9524,19215.442,005.212.157,9017:33:29
ESCOM10,4510,301,4610,6010,3010,39349.063,003.627.527,5017:33:29
AVIVA8,388,261,458,428,268,364.103,0034.291,1017:33:29
NTTUR0,700,691,450,700,680,692.300.308,001.586.940,0517:33:30
BRSAN28,5028,101,4229,2028,3028,64126.596,003.626.129,8017:33:29
CMBTN54,7554,001,3955,0053,5054,2351.263,002.779.889,7517:33:29
DGGYO1,471,451,381,481,451,4676.807,00112.097,4117:33:30
AKCNS7,447,341,368,127,347,80111.122,00867.178,7817:33:29
EMBYO2,262,231,352,272,172,2185.449,00188.900,0317:33:30
ISYHO0,750,741,350,760,740,751.574.088,001.179.443,5617:33:30
ARSAN1,521,501,331,531,501,5283.017,00125.807,3717:33:29
KCHOL6,106,021,336,106,006,055.558.897,0033.638.259,9617:33:30
GARAN6,126,041,326,126,026,0756.041.572,00340.390.980,1817:33:29
YKSGR15,3515,151,3215,5015,0515,317.098,00108.666,2517:33:30
AKFGY1,561,541,301,571,551,56169.013,00263.076,1317:33:30
MNDRS0,780,771,300,790,760,781.459.821,001.133.734,6217:33:30
VESBE2,342,311,302,352,292,3288.129,00204.500,7917:33:30
YKBNK3,133,091,293,143,093,1222.230.893,0069.320.991,7617:33:30
NETAS238,00235,001,28240,50235,00237,88185.737,0044.182.361,5017:33:30
KRTEK1,651,631,231,661,631,6452.998,0087.001,9117:33:30
ASYAB1,671,651,211,691,651,676.577.349,0010.971.098,3717:33:29
ANSGR0,840,831,200,850,830,84594.705,00501.556,0617:33:29
IPEKE3,373,331,203,423,353,392.097.174,007.104.756,7417:33:30
UYUM2,532,501,202,582,462,521.090.698,002.745.360,1917:33:30
KAPLM21,7021,451,1721,8021,4021,6050.438,001.089.471,6517:33:30
RYSAS0,870,861,160,880,850,861.214.745,001.049.725,8017:33:30
SELEC1,751,731,161,771,721,76568.389,00997.731,4117:33:30
ALCTL3,523,481,153,533,473,51230.661,00808.557,5917:33:29
ITTFH5,305,241,155,325,245,28174.924,00923.540,3817:33:30
RYGYO0,900,891,120,910,880,89136.464,00121.957,4517:33:30
GOZDE3,643,601,113,663,613,63607.722,002.207.793,4217:33:30
AKALT1,831,811,101,841,811,82211.155,00384.699,3017:33:29
SISE2,782,751,092,822,742,772.439.266,006.763.276,1717:33:30
ALNTF0,950,941,060,950,930,9335.056,0032.733,3717:33:29
BIMAS72,0071,251,0572,2571,5071,94153.190,0011.020.446,7517:33:29
AKENR1,951,931,041,971,931,951.179.118,002.296.604,8217:33:29
PIMAS2,972,941,023,052,942,99293.846,00877.179,7117:33:30
BRYAT10,2010,100,9910,3510,1010,1861.007,00621.207,8517:33:29
TCELL8,188,100,998,248,068,143.186.081,0025.943.254,7617:33:30
VESTL2,052,030,992,052,012,03234.736,00476.358,2017:33:30
ARFYO1,031,020,981,041,011,02101.186,00103.499,8917:33:30
EMKEL-Y1,031,020,981,041,001,0264.760,0066.213,6917:33:29
VKING1,031,020,981,051,021,03235.938,00243.069,6017:33:30
KERVT52,0051,500,9752,5051,0051,738.387,00433.873,0017:33:30
TSPOR10,4510,350,9710,5010,3510,4189.979,00936.959,5517:33:30
EREGL2,122,100,952,132,102,119.627.724,0020.356.070,8617:33:29
CARFB16,3016,150,9316,5015,7516,133.725,0060.078,0017:33:29
FENER43,4043,000,9344,5042,8043,75350.980,0015.356.693,9017:33:29
FROTO16,5016,350,9216,5516,3016,43643.832,0010.580.802,1517:33:29
EGGUB111,50110,500,90114,00110,00111,8734.980,003.913.275,0017:33:29
IPEKE-Y3,373,340,903,513,353,3862.663,00211.849,1317:33:30
BAKAB2,272,250,892,322,242,28653.967,001.489.640,7517:33:29
BSHEV113,50112,500,89114,50111,50112,814.125,00465.356,0017:33:29
EKGYO2,272,250,892,282,242,2616.979.158,0038.322.813,0817:33:30
INTEM11,7011,600,8611,7511,6011,638.546,0099.407,9017:33:30
CEMTS1,201,190,841,211,181,1952.287,0062.406,6017:33:29
OLMKS7,187,120,847,267,127,1521.251,00151.902,1817:33:30
PINSU3,753,720,813,803,723,7424.722,0092.547,8317:33:30
BRISA380,00377,000,80385,00377,00380,3386.293,0032.819.816,0017:33:29
SNGYO1,261,250,801,271,241,263.599.036,004.522.839,1217:33:30
VANGD1,271,260,791,291,261,2735.969,0045.704,9717:33:30
ATAYO1,301,290,781,311,291,3020.299,0026.395,7117:33:30
CEMAS1,311,300,771,331,301,311.785.477,002.342.991,8317:33:29
IZOCM40,3040,000,7540,5039,9040,198.116,00326.202,1017:33:30
GENTS1,401,390,721,411,381,4013.882,0019.374,2317:33:29
VAKKO1,391,380,721,421,381,39445.385,00621.310,9017:33:30
YKBYO1,401,390,721,431,381,39194.424,00270.846,8317:33:30
YKGYO1,411,400,711,431,381,41469.946,00661.151,8917:33:30
BOLUC1,431,420,701,451,421,4326.216,0037.422,9717:33:29
ECZYT6,046,000,676,085,966,021.225.826,007.376.171,1017:33:29
ERBOS22,4522,300,6722,6522,3022,4933.586,00755.255,1017:33:29
CARFA15,1515,050,6615,2515,0515,121.241,0018.769,6017:33:29
DGZTE1,521,510,661,541,511,5228.865,0043.854,5717:33:29
BOYNR3,103,080,653,143,083,11160.095,00497.209,1217:33:29
MRDIN6,286,240,646,346,246,2737.790,00237.105,3617:33:30
DENCM9,609,540,639,669,549,5921.045,00201.798,5617:33:29
BTCIM6,746,700,606,806,706,7411.220,0075.598,8617:33:29
NUHCM10,049,980,6010,149,9810,0425.720,00258.215,2017:33:30
ALBRK1,701,690,591,711,691,70568.434,00967.595,3417:33:29
MAALT17,2017,100,5817,4517,1017,25132.409,002.284.012,6517:33:30
TOASO6,986,940,587,006,886,94295.198,002.048.552,0617:33:30
VAKFN1,801,790,561,821,781,80227.834,00410.267,4617:33:30
BURCE7,287,240,557,407,267,3174.388,00543.784,3417:33:29
PNSUT18,4018,300,5518,9018,3018,556.277,00116.427,0017:33:30
TKNSA7,367,320,557,387,267,31307.930,002.249.447,5817:33:30
ECILC1,861,850,541,871,841,862.985.218,005.543.192,3417:33:29
PETKM1,901,890,531,921,901,912.151.214,004.105.927,4217:33:30
EREGL-Y2,012,000,502,031,992,011.096.603,002.201.377,8517:33:29
ALYAG2,042,030,492,072,022,04810.316,001.654.400,1517:33:29
UNYEC4,204,180,484,254,144,204.942,0020.732,3417:33:30
ANELE2,132,120,472,132,112,12178.061,00377.521,9917:33:29
BOSSA2,132,120,472,182,122,14463.975,00993.202,8217:33:29
MRSHL53,5053,250,4754,7552,7553,7778.659,004.229.789,0017:33:30
AKBYO2,192,180,462,192,152,183.807,008.316,1617:33:30
LOGO2,202,320,462,282,202,23136.742,00304.413,6617:33:30
BIZIM24,0023,900,4224,0523,7523,8967.173,001.605.058,9517:33:29
BUCIM4,854,830,414,904,814,8312.722,0061.506,1117:33:29
TRCAS2,452,440,412,512,432,46367.878,00903.300,4817:33:30
ASUZU12,6012,550,4012,8012,4512,63313.428,003.958.643,8517:33:29
EGEEN63,7563,500,3964,7562,5063,4995.171,006.042.682,5017:33:29
THYAO2,762,750,362,792,732,7614.704.557,0040.583.626,3517:33:30
MUTLU5,705,680,355,745,645,69147.541,00840.118,6017:33:30
OTKAR28,6028,500,3528,8028,4028,5623.077,00659.151,2017:33:30
CLEBI15,9515,900,3116,1015,8015,9663.131,001.007.544,2017:33:29
KENT163,00162,500,31163,00163,00163,00684,00111.492,0017:33:30
AFYON84,0083,750,3085,0083,5084,0825.194,002.118.399,7517:33:29
ALGYO17,1017,050,2917,2517,0017,1350.228,00860.221,7517:33:30
SAHOL6,946,920,297,026,746,854.514.601,0030.941.384,6817:33:30
TTKOM7,167,140,287,187,107,141.882.312,0013.443.970,9017:33:30
AKSEN3,673,660,273,743,663,69148.976,00549.476,0817:33:29
ADANA3,793,780,263,823,783,7992.067,00349.306,9917:33:29
ARCLK7,767,740,267,887,727,77550.761,004.278.911,8417:33:29
AKSA4,054,040,254,084,024,05341.006,001.381.137,6217:33:29
Son Güncelleme : 22.05.2012 17:33
Finansal veriler Türk Ekonomi Bankası A.Ş. aracılığıyla sağlanmaktadır. İMKB hisse verileri, haberler, tahvil-repo, serbest piyasa ve uluslararası veriler en az 15 dk. gecikmelidir. İMKB isim ve logosu "Koruma Marka Belgesi" altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. İMKB ismi altında açıklanan tüm bilgilerin telif hakları tamamen İMKB'ye ait olup, tekrar yayınlanamaz.