Bu ekran fiyat değişimini, kurum bazlı net takas hareketini ve relatif hacmi aynı satırda birleştirir. Boş gelen fiyat/hacim alanları artık son uygun OHLCV tarihinden RAM cache ile doldurulur.
| Hisse | İlk gün fiyatı | Son gün fiyatı | Fiyat % | Alım Lot | Satım Lot | Net Lot | Alan Krm | Satan Krm | Relatif volume |
|---|---|---|---|---|---|---|---|---|---|
| FRIGO FRIGO |
3,36 | 2,93 | -12,80% | +500.710.207 | -3.377.508 | +497.332.699 | 67 | 3 | 0,94x |
| BIMAS BIMAS |
414,00 | 392,75 | -5,13% | +436.221.806 | -7.792 | +436.214.014 | 71 | 3 | 1,40x |
| SASA SASA Polyester |
3,01 | 2,65 | -11,96% | +3.412.503.427 | -3.212.503.426 | +200.000.001 | 49 | 19 | 0,76x |
| EKDMR EKDMR |
- | 49,50 | - | +52.000.000 | -0 | +52.000.000 | 51 | 0 | - |
| HRKET HRKET |
74,95 | 72,55 | -3,20% | +9.545.870 | -934.670 | +8.611.200 | 35 | 18 | 0,85x |
| EBEBK EBEBK |
77,45 | 78,60 | 1,48% | +3.973.120 | -442.408 | +3.530.712 | 12 | 38 | 1,31x |
| AVOD AVOD |
4,68 | 4,42 | -5,56% | +11.290.866 | -8.447.116 | +2.843.750 | 22 | 29 | 0,37x |
| ISKPL ISKPL |
21,90 | 15,80 | -27,85% | +27.312.840 | -24.583.100 | +2.729.740 | 23 | 34 | 1,51x |
| ENDAE ENDAE |
17,87 | 15,93 | -10,86% | +4.249.255 | -2.662.298 | +1.586.957 | 28 | 29 | 0,96x |
| SUWEN SUWEN |
8,12 | 7,57 | -6,77% | +3.982.392 | -3.082.392 | +900.000 | 39 | 15 | 0,91x |
| TKFEN TKFEN |
144,20 | 126,20 | -12,48% | +4.555.129 | -3.755.582 | +799.547 | 35 | 26 | 0,74x |
| SKYLP SKYLP |
340,00 | 326,50 | -3,97% | +385.470 | -61.268 | +324.202 | 21 | 21 | 0,76x |
| PENGD PENGD |
15,01 | 13,41 | -10,66% | +4.866.370 | -4.688.342 | +178.028 | 25 | 28 | 0,77x |
| ISBIR ISBIR |
77,70 | 78,85 | 1,48% | +213.230 | -38.394 | +174.836 | 22 | 16 | 2,01x |
| YKSLN YKSLN |
3,74 | 3,30 | -11,76% | +6.971.455 | -6.812.055 | +159.400 | 28 | 28 | 0,76x |
| DUNYH DUNYH |
126,10 | 132,90 | 5,39% | +1.443.769 | -1.287.269 | +156.500 | 29 | 25 | 0,22x |
| DMSAS DMSAS |
9,11 | 8,72 | -4,28% | +3.437.674 | -3.321.317 | +116.357 | 22 | 26 | 0,42x |
| ALKIM ALKIM |
18,60 | 17,41 | -6,40% | +2.773.163 | -2.668.734 | +104.429 | 33 | 20 | 0,95x |
| GLBMD GLBMD |
12,08 | 12,05 | -0,25% | +597.466 | -552.466 | +45.000 | 18 | 21 | 0,70x |
| AYES AYES |
29,69 | 30,97 | 4,33% | +894.123 | -861.107 | +33.016 | 14 | 25 | 0,79x |
| ISSEN ISSEN |
8,70 | 8,74 | 0,46% | +3.783.963 | -3.768.470 | +15.493 | 23 | 28 | 2,83x |
| TMPOL TMPOL |
349,50 | 307,00 | -12,16% | +237.405 | -232.405 | +5.000 | 29 | 22 | 1,36x |
| DOCO DOCO |
9.817,50 | 9.662,50 | -1,58% | +2.240 | -7.240 | -5.000 | 18 | 24 | 1,02x |
| DOFRB DOFRB |
155,50 | 152,00 | -2,25% | +3.295.442 | -3.292.642 | +2.800 | 35 | 26 | 0,40x |
| BRKO BRKO |
12,40 | 10,90 | -12,10% | +2.790.067 | -2.788.353 | +1.714 | 21 | 17 | 1,41x |
| BERA BERA |
17,12 | 16,63 | -2,86% | +6.150.499 | -6.149.219 | +1.280 | 36 | 21 | 0,93x |
| SUMAS SUMAS |
418,00 | 347,50 | -16,87% | +22.275 | -21.373 | +902 | 19 | 15 | 0,44x |
| SANFM SANFM |
7,76 | 8,29 | 6,83% | +11.319.474 | -11.318.865 | +609 | 18 | 32 | 1,04x |
| KLSER KLSER |
28,50 | 27,52 | -3,44% | +1.246.433 | -1.246.014 | +419 | 28 | 25 | 1,40x |
| KSTUR KSTUR |
3.070,00 | 2.947,50 | -3,99% | +8.216 | -8.119 | +97 | 17 | 17 | 1,08x |
| MGROS MGROS |
724,00 | 686,50 | -5,18% | +1.571.976 | -1.571.967 | +9 | 28 | 37 | 1,40x |
| SISE SISE |
48,39 | 44,66 | -7,71% | +29.573.059 | -29.573.056 | +3 | 49 | 17 | 1,39x |
| ENERY ENERY |
8,77 | 8,64 | -1,48% | +14.765.895 | -14.765.892 | +3 | 34 | 27 | 0,60x |
| CWENE CWENE |
39,46 | 36,02 | -8,72% | +7.910.719 | -7.910.716 | +3 | 34 | 29 | 1,75x |
| TSPOR TSPOR |
1,02 | 0,95 | -6,86% | +260.254.245 | -260.254.243 | +2 | 27 | 31 | 0,53x |
| CANTE CANTE |
1,72 | 1,53 | -11,05% | +205.678.322 | -205.678.324 | -2 | 37 | 26 | 0,80x |
| KTLEV KTLEV |
128,70 | 114,30 | -11,19% | +25.751.946 | -25.751.948 | -2 | 28 | 31 | 1,86x |
| SKBNK SKBNK |
14,68 | 13,47 | -8,20% | +19.035.929 | -19.035.931 | -2 | 28 | 27 | 1,27x |
| EKSUN EKSUN |
6,53 | 7,57 | 15,93% | +13.319.544 | -13.319.546 | -2 | 23 | 30 | 1,38x |
| SELVA SELVA |
2,33 | 2,14 | -8,15% | +12.656.161 | -12.656.159 | +2 | 32 | 23 | 0,53x |
| CVKMD CVKMD |
43,50 | 43,90 | 0,92% | +11.673.784 | -11.673.782 | +2 | 27 | 34 | 1,56x |
| KAYSE KAYSE |
4,91 | 4,57 | -6,92% | +11.086.056 | -11.086.054 | +2 | 33 | 24 | 0,94x |
| ALTNY ALTNY |
17,26 | 16,90 | -2,09% | +9.995.694 | -9.995.696 | -2 | 29 | 31 | 0,62x |
| SARKY SARKY |
33,84 | 28,10 | -16,96% | +8.045.794 | -8.045.796 | -2 | 34 | 25 | 0,92x |
| TSKB TSKB |
12,16 | 11,17 | -8,14% | +8.045.271 | -8.045.269 | +2 | 36 | 20 | 7,89x |
| YEOTK YEOTK |
101,50 | 112,40 | 10,74% | +6.550.495 | -6.550.497 | -2 | 31 | 31 | 0,91x |
| MHRGY MHRGY |
4,10 | 4,23 | 3,17% | +6.358.157 | -6.358.159 | -2 | 24 | 29 | 0,74x |
| PATEK PATEK |
23,40 | 21,22 | -9,32% | +6.074.006 | -6.074.004 | +2 | 27 | 31 | 0,62x |
| AHGAZ AHGAZ |
31,10 | 31,46 | 1,16% | +5.799.324 | -5.799.322 | +2 | 18 | 38 | 1,41x |
| SKTAS SKTAS |
3,89 | 3,41 | -12,34% | +5.260.005 | -5.260.007 | -2 | 25 | 27 | 0,52x |
| AKGRT AKGRT |
7,33 | 7,17 | -2,18% | +4.642.930 | -4.642.932 | -2 | 32 | 20 | 1,07x |
| EPLAS EPLAS |
6,20 | 5,75 | -7,26% | +4.148.551 | -4.148.549 | +2 | 28 | 19 | 0,87x |
| BIOEN BIOEN |
19,65 | 16,80 | -14,50% | +4.106.756 | -4.106.754 | +2 | 28 | 28 | 0,44x |
| ISGYO ISGYO |
20,80 | 20,50 | -1,44% | +4.104.456 | -4.104.458 | -2 | 21 | 32 | 2,79x |
| JANTS JANTS |
18,26 | 16,95 | -7,17% | +2.875.759 | -2.875.757 | +2 | 30 | 21 | 1,06x |
| SEYKM SEYKM |
5,60 | 5,30 | -5,36% | +2.419.207 | -2.419.205 | +2 | 24 | 17 | 1,18x |
| MZHLD MZHLD |
6,45 | 6,08 | -5,74% | +662.098 | -662.096 | +2 | 24 | 20 | 0,64x |
| TURSG TURSG |
14,75 | 13,07 | -11,39% | +503.604.801 | -503.604.802 | -1 | 44 | 18 | 1,88x |
| DARDL DARDL |
2,42 | 2,25 | -7,02% | +272.330.412 | -272.330.411 | +1 | 18 | 36 | 0,78x |
| ISCTR ISCTR |
14,22 | 13,20 | -7,17% | +122.857.579 | -122.857.578 | +1 | 38 | 29 | 1,63x |
| PEKGY PEKGY |
15,16 | 12,63 | -16,69% | +115.265.979 | -115.265.978 | +1 | 36 | 25 | 0,92x |
| GSRAY GSRAY |
1,13 | 1,05 | -7,08% | +108.182.323 | -108.182.322 | +1 | 32 | 26 | 0,79x |
| BJKAS BJKAS |
1,62 | 1,53 | -5,56% | +86.980.374 | -86.980.375 | -1 | 38 | 18 | 0,40x |
| VAKFN VAKFN |
1,80 | 1,68 | -6,67% | +83.856.823 | -83.856.822 | +1 | 39 | 18 | 2,27x |
| TUKAS TUKAS |
2,66 | 2,43 | -8,65% | +78.841.591 | -78.841.590 | +1 | 38 | 23 | 0,61x |
| DAPGM DAPGM |
10,60 | 9,35 | -11,79% | +75.114.137 | -75.114.138 | -1 | 36 | 22 | 0,75x |
| YKBNK YKBNK |
37,82 | 32,86 | -13,11% | +57.442.007 | -57.442.006 | +1 | 43 | 22 | 2,88x |
| SMRTG SMRTG |
12,77 | 12,06 | -5,56% | +47.713.156 | -47.713.157 | -1 | 23 | 37 | 1,44x |
| KZBGY KZBGY |
3,35 | 2,93 | -12,54% | +36.324.608 | -36.324.607 | +1 | 30 | 28 | 1,08x |
| VAKBN VAKBN |
32,06 | 30,00 | -6,43% | +35.738.092 | -35.738.093 | -1 | 41 | 19 | 2,46x |
| TRALT TRALT |
46,72 | 43,56 | -6,76% | +32.396.650 | -32.396.649 | +1 | 33 | 31 | 1,19x |
| ESEN ESEN |
4,05 | 3,82 | -5,68% | +29.438.086 | -29.438.087 | -1 | 32 | 27 | 0,36x |
| PETKM PETKM |
26,20 | 23,22 | -11,37% | +26.914.205 | -26.914.206 | -1 | 32 | 33 | 0,97x |
| ODAS ODAS |
7,80 | 7,01 | -10,13% | +24.599.587 | -24.599.586 | +1 | 33 | 28 | 0,69x |
| ENSRI ENSRI |
9,92 | 9,71 | -2,12% | +21.616.400 | -21.616.399 | +1 | 30 | 23 | 0,34x |
| ZOREN ZOREN |
3,29 | 3,03 | -7,90% | +21.274.706 | -21.274.707 | -1 | 32 | 27 | 0,87x |
| SNGYO SNGYO |
3,86 | 3,51 | -9,07% | +19.764.537 | -19.764.538 | -1 | 26 | 32 | 2,00x |
| OYAKC OYAKC |
23,02 | 20,74 | -9,90% | +19.351.206 | -19.351.205 | +1 | 44 | 17 | 1,51x |
| GSDHO GSDHO |
5,31 | 5,13 | -3,39% | +18.627.959 | -18.627.960 | -1 | 33 | 20 | 1,49x |
| HDFGS HDFGS |
3,10 | 2,75 | -11,29% | +17.804.950 | -17.804.949 | +1 | 26 | 32 | 0,47x |
| INFO INFO |
3,98 | 3,61 | -9,30% | +17.772.864 | -17.772.863 | +1 | 23 | 30 | 0,75x |
| EUREN EUREN |
5,08 | 4,74 | -6,69% | +15.570.835 | -15.570.834 | +1 | 29 | 27 | 0,54x |
| KRDMD KRDMD |
42,80 | 40,88 | -4,49% | +15.568.515 | -15.568.516 | -1 | 42 | 24 | 1,00x |
| IHLGM IHLGM |
2,16 | 1,99 | -7,87% | +14.757.970 | -14.757.969 | +1 | 30 | 22 | 0,61x |
| YUNSA YUNSA |
10,08 | 9,73 | -3,47% | +14.523.448 | -14.523.447 | +1 | 20 | 37 | 1,31x |
| EYGYO EYGYO |
2,94 | 2,57 | -12,59% | +14.279.088 | -14.279.089 | -1 | 27 | 24 | 0,69x |
| IHGZT IHGZT |
1,55 | 1,43 | -7,74% | +13.352.800 | -13.352.799 | +1 | 21 | 29 | 0,55x |
| KCAER KCAER |
12,82 | 12,11 | -5,54% | +12.880.942 | -12.880.941 | +1 | 27 | 32 | 0,87x |
| KRVGD KRVGD |
3,40 | 3,18 | -6,47% | +11.769.393 | -11.769.394 | -1 | 24 | 28 | 0,62x |
| LIDFA LIDFA |
3,32 | 2,97 | -10,49% | +11.415.195 | -11.415.194 | +1 | 31 | 16 | 0,88x |
| SAHOL SAHOL |
95,85 | 89,15 | -6,99% | +11.049.548 | -11.049.547 | +1 | 33 | 31 | 2,75x |
| KOCMT KOCMT |
2,65 | 2,57 | -3,02% | +10.988.699 | -10.988.700 | -1 | 30 | 25 | 1,05x |
| TUPRS TUPRS |
253,50 | 243,10 | -4,10% | +10.338.300 | -10.338.299 | +1 | 19 | 46 | 1,31x |
| IEYHO IEYHO |
102,30 | 113,60 | 11,05% | +9.157.385 | -9.157.386 | -1 | 20 | 32 | 1,63x |
| AKENR AKENR |
14,38 | 11,71 | -18,57% | +8.789.773 | -8.789.772 | +1 | 26 | 32 | 0,97x |
| GARAN GARAN |
133,70 | 122,30 | -8,53% | +8.475.792 | -8.475.793 | -1 | 34 | 31 | 2,02x |
| ISFIN ISFIN |
20,46 | 19,24 | -5,96% | +8.402.400 | -8.402.401 | -1 | 32 | 18 | 1,67x |
| GLYHO GLYHO |
14,99 | 14,93 | -0,40% | +8.401.460 | -8.401.461 | -1 | 25 | 24 | 2,02x |
| DOHOL DOHOL |
23,40 | 23,54 | 0,60% | +8.133.876 | -8.133.875 | +1 | 29 | 32 | 1,20x |
| ASELS ASELS |
415,50 | 410,00 | -1,32% | +7.673.099 | -7.673.098 | +1 | 43 | 25 | 1,34x |