Hisseler linklidir. Hisseye tıklayınca alan ve satan firmalar açılır. Firma adlarına tıklayınca tekrar kurum ekranına dönülür.
Kurum Hareketleri
Isbankasi
İstek: 15.05.2026 / 22.05.2026 | Veri: 15.05.2026 / 22.05.2026
Alan Hisseler: 111
Satan Hisseler: 21
Süre: 162 ms
Alan Hisseler
| Hisse | Baş. | Bit. | Fark |
|---|---|---|---|
|
SASA
F: 2,83 → 2,65 | D: 27.940.433.205 → 28.140.433.206 | Pay: %0,06 → %0,11
|
15.849.596 | 31.970.300 | +16.120.704 |
|
BSOKE
F: 38,38 → 37,06 | D: 458.487.035 → 458.487.036 | Pay: %15,46 → %15,62
|
70.882.313 | 71.601.861 | +719.548 |
|
TUPRS
F: 258,50 → 243,10 | D: 942.334.138 → 942.334.138 | Pay: %0,16 → %0,19
|
1.477.277 | 1.747.278 | +270.001 |
|
BIMAS
F: 405,25 → 392,75 | D: 436.214.018 → 872.428.032 | Pay: %0,06 → %0,06
|
268.127 | 536.254 | +268.127 |
|
AKSEN
F: 82,00 → 77,70 | D: 638.545.797 → 638.545.797 | Pay: %0,34 → %0,37
|
2.158.125 | 2.358.125 | +200.000 |
|
GARAN
F: 129,80 → 122,30 | D: 2.454.957.799 → 2.454.957.798 | Pay: %0,33 → %0,33
|
7.987.845 | 8.157.645 | +169.800 |
|
BULGS
F: 42,40 → 40,00 | D: 72.500.000 → 72.500.000 | Pay: %0,00 → %0,21
|
0 | 150.000 | +150.000 |
|
EREGL
F: 39,09 → 38,16 | D: 3.554.244.052 → 3.554.244.052 | Pay: %0,04 → %0,05
|
1.555.042 | 1.655.044 | +100.002 |
|
KCAER
F: 12,60 → 12,11 | D: 496.494.770 → 496.494.772 | Pay: %0,06 → %0,08
|
300.620 | 400.621 | +100.001 |
|
ALKIM
F: 18,50 → 17,41 | D: 182.767.820 → 182.872.250 | Pay: %2,83 → %2,87
|
5.166.334 | 5.246.334 | +80.000 |
|
DMRGD
F: 9,23 → 9,83 | D: 1.277.294.592 → 1.277.294.592 | Pay: %0,00 → %0,00
|
224 | 55.779 | +55.555 |
|
ASELS
F: 415,00 → 410,00 | D: 1.178.601.423 → 1.178.601.424 | Pay: %0,01 → %0,02
|
139.786 | 189.887 | +50.101 |
|
MGROS
F: 682,50 → 686,50 | D: 96.563.605 → 96.563.604 | Pay: %0,26 → %0,30
|
254.480 | 289.280 | +34.800 |
|
PENGD
F: 14,90 → 13,41 | D: 170.891.937 → 171.069.965 | Pay: %0,00 → %0,02
|
211 | 33.236 | +33.025 |
|
MPARK
F: 485,25 → 470,75 | D: 80.869.110 → 80.869.110 | Pay: %0,40 → %0,44
|
325.101 | 357.910 | +32.809 |
|
SOKM
F: 50,15 → 49,74 | D: 448.688.248 → 448.688.248 | Pay: %0,03 → %0,04
|
152.018 | 182.018 | +30.000 |
|
TKFEN
F: 137,00 → 126,20 | D: 229.982.257 → 230.781.804 | Pay: %0,00 → %0,01
|
751 | 24.401 | +23.650 |
|
BRSAN
F: 518,50 → 467,75 | D: 35.912.459 → 35.912.459 | Pay: %0,00 → %0,03
|
5 | 11.505 | +11.500 |
|
TRALT
F: 47,40 → 43,56 | D: 952.269.020 → 952.269.021 | Pay: %0,00 → %0,00
|
36.691 | 46.691 | +10.000 |
|
ALTNY
F: 17,52 → 16,90 | D: 399.885.109 → 399.885.107 | Pay: %0,03 → %0,03
|
126.757 | 126.765 | +8 |
|
HEKTS
F: 4,59 → 3,84 | D: 3.946.424.635 → 3.946.424.637 | Pay: %0,00 → %0,00
|
11.715 | 11.723 | +8 |
|
OYAKC
F: 22,44 → 20,74 | D: 4.656.879.376 → 4.656.879.377 | Pay: %0,00 → %0,00
|
43.355 | 43.362 | +7 |
|
YEOTK
F: 104,90 → 112,40 | D: 160.933.198 → 160.933.196 | Pay: %0,00 → %0,00
|
182 | 188 | +6 |
|
CANTE
F: 1,65 → 1,53 | D: 8.608.795.638 → 8.608.795.637 | Pay: %0,03 → %0,03
|
2.522.068 | 2.522.073 | +5 |
|
CWENE
F: 37,50 → 36,02 | D: 530.758.239 → 530.758.241 | Pay: %0,00 → %0,00
|
340 | 344 | +4 |
|
JANTS
F: 18,74 → 16,95 | D: 207.607.464 → 207.607.466 | Pay: %0,00 → %0,00
|
1.760 | 1.764 | +4 |
|
KOCMT
F: 2,62 → 2,57 | D: 587.485.478 → 587.485.477 | Pay: %0,00 → %0,00
|
386 | 390 | +4 |
|
VAKFN
F: 1,76 → 1,68 | D: 2.064.378.143 → 2.064.378.144 | Pay: %0,00 → %0,00
|
5.204 | 5.208 | +4 |
|
IHLAS
F: 1,59 → 1,53 | D: 1.396.079.077 → 1.396.079.077 | Pay: %0,00 → %0,00
|
1.572 | 1.575 | +3 |
|
ISMEN
F: 40,62 → 38,16 | D: 467.723.149 → 467.723.149 | Pay: %6,29 → %6,29
|
29.441.237 | 29.441.240 | +3 |
|
KONTR
F: 8,46 → 8,00 | D: 1.145.997.529 → 1.145.997.530 | Pay: %0,06 → %0,06
|
695.647 | 695.650 | +3 |
|
SISE
F: 47,58 → 44,66 | D: 1.814.905.632 → 1.814.905.635 | Pay: %25,56 → %25,56
|
463.853.754 | 463.853.757 | +3 |
|
SKBNK
F: 14,66 → 13,47 | D: 2.498.877.853 → 2.498.877.851 | Pay: %0,00 → %0,00
|
559 | 562 | +3 |
|
AFYON
F: 13,19 → 12,54 | D: 399.992.261 → 399.992.261 | Pay: %0,00 → %0,00
|
2.855 | 2.857 | +2 |
|
CVKMD
F: 43,50 → 43,90 | D: 461.998.537 → 461.998.538 | Pay: %0,00 → %0,00
|
128 | 130 | +2 |
|
ERCB
F: 59,25 → 55,65 | D: 39.113.268 → 39.113.268 | Pay: %0,00 → %0,00
|
74 | 76 | +2 |
|
EUREN
F: 5,02 → 4,74 | D: 1.040.132.637 → 1.040.132.637 | Pay: %0,66 → %0,66
|
6.872.539 | 6.872.541 | +2 |
|
HEDEF
F: 95,33 → 93,57 | D: 562.499.927 → 562.499.927 | Pay: %0,00 → %0,00
|
92 | 94 | +2 |
|
HUNER
F: 3,69 → 3,79 | D: 670.053.701 → 670.053.701 | Pay: %0,01 → %0,01
|
100.125 | 100.127 | +2 |
|
INFO
F: 3,98 → 3,61 | D: 767.463.328 → 767.463.329 | Pay: %0,00 → %0,00
|
1.653 | 1.655 | +2 |
|
ISKPL
F: 22,22 → 15,80 | D: 727.625.737 → 730.355.477 | Pay: %0,01 → %0,01
|
104.571 | 104.573 | +2 |
|
IZENR
F: 11,14 → 11,40 | D: 914.537.603 → 914.537.603 | Pay: %0,00 → %0,00
|
310 | 312 | +2 |
|
KARTN
F: 120,60 → 105,10 | D: 72.781.125 → 72.781.125 | Pay: %0,00 → %0,00
|
520 | 522 | +2 |
|
PATEK
F: 22,94 → 21,22 | D: 293.081.891 → 293.081.893 | Pay: %0,02 → %0,02
|
50.233 | 50.235 | +2 |
|
SMRTG
F: 12,44 → 12,06 | D: 664.164.675 → 664.164.674 | Pay: %0,00 → %0,00
|
1.332 | 1.334 | +2 |
|
SMRVA
F: 17,68 → 15,99 | D: 160.372.861 → 160.372.860 | Pay: %0,00 → %0,00
|
4 | 6 | +2 |
|
TUKAS
F: 2,60 → 2,43 | D: 4.499.995.928 → 4.499.995.930 | Pay: %0,02 → %0,02
|
1.002.203 | 1.002.205 | +2 |
|
AKBNK
F: 70,25 → 63,60 | D: 3.059.320.211 → 3.059.320.210 | Pay: %0,06 → %0,06
|
1.786.749 | 1.786.750 | +1 |
|
ALBRK
F: 8,40 → 7,95 | D: 1.050.739.767 → 1.050.739.767 | Pay: %0,68 → %0,68
|
7.172.239 | 7.172.240 | +1 |
|
ANHYT
F: 110,40 → 107,00 | D: 88.457.042 → 88.457.041 | Pay: %26,75 → %26,75
|
23.663.632 | 23.663.633 | +1 |
|
ARSAN
F: 3,61 → 3,39 | D: 887.344.282 → 887.344.282 | Pay: %0,08 → %0,08
|
697.389 | 697.390 | +1 |
|
ARZUM
F: 2,50 → 2,38 | D: 400.949.826 → 400.949.826 | Pay: %0,00 → %0,00
|
26 | 27 | +1 |
|
AVGYO
F: 12,73 → 11,68 | D: 111.590.306 → 111.590.306 | Pay: %0,00 → %0,00
|
46 | 47 | +1 |
|
BAYRK
F: 5,14 → 5,61 | D: 189.751.122 → 189.751.123 | Pay: %0,00 → %0,00
|
4 | 5 | +1 |
|
BEYAZ
F: 29,14 → 27,24 | D: 42.317.348 → 42.317.348 | Pay: %0,00 → %0,00
|
35 | 36 | +1 |
|
BFREN
F: 145,90 → 138,10 | D: 24.586.153 → 24.586.152 | Pay: %0,01 → %0,01
|
1.315 | 1.316 | +1 |
|
BORLS
F: 5,43 → 5,65 | D: 308.652.644 → 308.652.644 | Pay: %0,00 → %0,00
|
43 | 44 | +1 |
|
CELHA
F: 13,56 → 14,90 | D: 146.124.222 → 146.124.223 | Pay: %0,00 → %0,00
|
719 | 720 | +1 |
|
CEMTS
F: 10,70 → 10,35 | D: 233.425.987 → 233.425.988 | Pay: %0,00 → %0,00
|
3.363 | 3.364 | +1 |
|
CRFSA
F: 134,50 → 127,90 | D: 18.312.792 → 18.312.793 | Pay: %0,00 → %0,00
|
332 | 333 | +1 |
|
DARDL
F: 2,35 → 2,25 | D: 1.753.442.695 → 1.753.442.696 | Pay: %0,00 → %0,00
|
12.312 | 12.313 | +1 |
|
DGNMO
F: 9,30 → 9,00 | D: 327.634.639 → 327.634.639 | Pay: %25,98 → %25,98
|
85.108.502 | 85.108.503 | +1 |
|
EGGUB
F: 111,60 → 103,50 | D: 75.862.198 → 75.862.198 | Pay: %0,00 → %0,00
|
949 | 950 | +1 |
|
EGPRO
F: 39,90 → 39,06 | D: 175.170.569 → 175.170.569 | Pay: %0,00 → %0,00
|
411 | 412 | +1 |
|
EKSUN
F: 7,00 → 7,57 | D: 171.792.834 → 171.792.832 | Pay: %0,00 → %0,00
|
81 | 82 | +1 |
|
ENERY
F: 8,60 → 8,64 | D: 2.420.687.471 → 2.420.687.471 | Pay: %0,00 → %0,00
|
1.399 | 1.400 | +1 |
|
ENKAI
F: 101,70 → 98,95 | D: 874.733.058 → 874.733.059 | Pay: %0,02 → %0,02
|
138.777 | 138.778 | +1 |
|
ETILR
F: 6,21 → 5,07 | D: 156.217.454 → 156.217.455 | Pay: %0,00 → %0,00
|
231 | 232 | +1 |
|
FADE
F: 16,16 → 16,49 | D: 42.347.498 → 42.347.498 | Pay: %0,00 → %0,00
|
62 | 63 | +1 |
|
GOLTS
F: 368,00 → 343,50 | D: 12.422.789 → 12.422.790 | Pay: %0,04 → %0,04
|
4.445 | 4.446 | +1 |
|
GOODY
F: 17,00 → 16,01 | D: 132.804.476 → 132.804.476 | Pay: %0,06 → %0,06
|
83.779 | 83.780 | +1 |
|
GWIND
F: 28,34 → 26,20 | D: 179.165.488 → 179.165.488 | Pay: %0,01 → %0,01
|
10.316 | 10.317 | +1 |
|
HDFGS
F: 3,04 → 2,75 | D: 956.974.192 → 956.974.192 | Pay: %0,00 → %0,00
|
9.269 | 9.270 | +1 |
|
HUBVC
F: 3,95 → 3,31 | D: 277.189.572 → 277.189.572 | Pay: %0,00 → %0,00
|
673 | 674 | +1 |
|
ICBCT
F: 18,43 → 23,22 | D: 216.761.846 → 216.761.847 | Pay: %0,00 → %0,00
|
68 | 69 | +1 |
|
IEYHO
F: 101,70 → 113,60 | D: 541.033.801 → 541.033.800 | Pay: %0,00 → %0,00
|
368 | 369 | +1 |
|
IHAAS
F: 82,65 → 79,50 | D: 56.031.250 → 56.031.250 | Pay: %0,00 → %0,00
|
12 | 13 | +1 |
|
IHLGM
F: 2,12 → 1,99 | D: 986.078.001 → 986.078.000 | Pay: %0,00 → %0,00
|
747 | 748 | +1 |
|
ISFIN
F: 20,46 → 19,24 | D: 310.154.523 → 310.154.522 | Pay: %6,12 → %6,12
|
18.980.162 | 18.980.163 | +1 |
|
ISGSY
F: 116,90 → 109,10 | D: 47.378.730 → 47.378.730 | Pay: %0,00 → %0,00
|
75 | 76 | +1 |
|
ISGYO
F: 21,08 → 20,50 | D: 531.312.439 → 531.312.438 | Pay: %19,79 → %19,79
|
105.152.322 | 105.152.323 | +1 |
|
KAYSE
F: 4,78 → 4,57 | D: 828.951.994 → 828.951.996 | Pay: %0,00 → %0,00
|
21 | 22 | +1 |
|
KCHOL
F: 199,00 → 190,20 | D: 674.053.696 → 674.053.696 | Pay: %0,10 → %0,10
|
693.750 | 693.751 | +1 |
|
KUYAS
F: 89,25 → 77,80 | D: 398.957.789 → 398.957.790 | Pay: %0,00 → %0,00
|
476 | 477 | +1 |
|
KZBGY
F: 3,20 → 2,93 | D: 1.959.999.916 → 1.959.999.917 | Pay: %0,00 → %0,00
|
43 | 44 | +1 |
|
LIDFA
F: 3,24 → 2,97 | D: 458.180.539 → 458.180.540 | Pay: %0,00 → %0,00
|
175 | 176 | +1 |
|
MERKO
F: 2,25 → 2,08 | D: 746.494.750 → 746.494.750 | Pay: %0,01 → %0,01
|
38.960 | 38.961 | +1 |
|
MTRKS
F: 23,76 → 23,30 | D: 44.633.167 → 44.633.168 | Pay: %0,00 → %0,00
|
896 | 897 | +1 |
|
MZHLD
F: 6,33 → 6,08 | D: 72.215.311 → 72.215.313 | Pay: %0,00 → %0,00
|
535 | 536 | +1 |
|
OZYSR
F: 12,75 → 11,77 | D: 166.000.799 → 166.000.800 | Pay: %0,00 → %0,00
|
1 | 2 | +1 |
|
PEKGY
F: 14,10 → 12,63 | D: 4.685.180.739 → 4.685.180.740 | Pay: %0,00 → %0,00
|
1.371 | 1.372 | +1 |
|
PETKM
F: 26,00 → 23,22 | D: 1.241.729.843 → 1.241.729.842 | Pay: %0,01 → %0,01
|
117.655 | 117.656 | +1 |
|
REEDR
F: 7,51 → 6,90 | D: 632.419.536 → 632.419.535 | Pay: %0,00 → %0,00
|
223 | 224 | +1 |
|
RTALB
F: 4,28 → 3,79 | D: 432.976.721 → 432.976.722 | Pay: %0,00 → %0,00
|
964 | 965 | +1 |
|
SAFKR
F: 24,20 → 23,16 | D: 140.056.159 → 140.056.158 | Pay: %0,00 → %0,00
|
170 | 171 | +1 |
|
SAMAT
F: 5,93 → 6,04 | D: 103.183.799 → 103.183.800 | Pay: %0,00 → %0,00
|
28 | 29 | +1 |
|
SANKO
F: 22,38 → 21,86 | D: 37.499.190 → 37.499.190 | Pay: %0,00 → %0,00
|
292 | 293 | +1 |
|
SELVA
F: 2,29 → 2,14 | D: 775.687.740 → 775.687.742 | Pay: %0,00 → %0,00
|
5 | 6 | +1 |
|
TATGD
F: 21,98 → 21,20 | D: 119.286.245 → 119.286.245 | Pay: %0,00 → %0,00
|
173 | 174 | +1 |
|
TEZOL
F: 18,30 → 18,90 | D: 139.999.972 → 139.999.972 | Pay: %0,00 → %0,00
|
66 | 67 | +1 |
|
TKNSA
F: 21,90 → 20,30 | D: 100.485.376 → 100.485.376 | Pay: %0,00 → %0,00
|
194 | 195 | +1 |
|
TSGYO
F: 6,75 → 6,36 | D: 266.499.978 → 266.499.978 | Pay: %0,00 → %0,00
|
99 | 100 | +1 |
|
TSPOR
F: 1,00 → 0,95 | D: 3.674.975.177 → 3.674.975.178 | Pay: %0,01 → %0,01
|
202.831 | 202.832 | +1 |
|
TURSG
F: 13,71 → 13,07 | D: 7.907.296.074 → 7.907.296.073 | Pay: %0,03 → %0,03
|
2.017.346 | 2.017.347 | +1 |
|
ULUUN
F: 9,73 → 8,86 | D: 290.523.352 → 290.523.352 | Pay: %0,00 → %0,00
|
418 | 419 | +1 |
|
VESBE
F: 7,10 → 6,75 | D: 503.578.676 → 503.578.676 | Pay: %0,00 → %0,00
|
239 | 240 | +1 |
|
VESTL
F: 28,00 → 26,20 | D: 295.447.204 → 295.447.203 | Pay: %0,00 → %0,00
|
735 | 736 | +1 |
|
VKGYO
F: 2,83 → 2,69 | D: 1.637.203.245 → 1.637.203.245 | Pay: %0,00 → %0,00
|
3.564 | 3.565 | +1 |
|
YUNSA
F: 9,94 → 9,73 | D: 202.164.054 → 202.164.055 | Pay: %0,00 → %0,00
|
591 | 592 | +1 |
|
YYAPI
F: 1,11 → 1,05 | D: 1.705.025.549 → 1.705.025.548 | Pay: %0,00 → %0,00
|
260 | 261 | +1 |
|
ZOREN
F: 3,22 → 3,03 | D: 2.681.244.197 → 2.681.244.196 | Pay: %0,00 → %0,00
|
1.257 | 1.258 | +1 |
Satan Hisseler
| Hisse | Baş. | Bit. | Fark |
|---|---|---|---|
|
ISCTR
F: 13,87 → 13,20 | D: 8.880.396.857 → 8.880.396.858 | Pay: %2,59 → %2,54
|
230.207.725 | 225.157.743 | -5.049.982 |
|
ARMGD
F: 129,50 → 123,70 | D: 54.996.000 → 54.996.000 | Pay: %18,91 → %14,81
|
10.397.607 | 8.147.607 | -2.250.000 |
|
BLCYT
F: 36,12 → 34,80 | D: 49.088.904 → 49.088.904 | Pay: %15,95 → %13,43
|
7.830.349 | 6.592.922 | -1.237.427 |
|
RGYAS
F: 202,20 → 192,00 | D: 105.523.000 → 105.523.000 | Pay: %6,48 → %5,91
|
6.835.354 | 6.239.723 | -595.631 |
|
YKBNK
F: 36,82 → 32,86 | D: 4.705.620.950 → 4.705.620.951 | Pay: %0,30 → %0,30
|
14.289.058 | 13.887.019 | -402.039 |
|
DOHOL
F: 23,18 → 23,54 | D: 984.706.981 → 984.706.982 | Pay: %0,42 → %0,40
|
4.143.691 | 3.943.692 | -199.999 |
|
MEGMT
F: 87,20 → 75,15 | D: 85.749.987 → 85.749.987 | Pay: %0,33 → %0,24
|
279.000 | 209.000 | -70.000 |
|
AEFES
F: 19,57 → 19,28 | D: 2.028.860.053 → 2.028.860.053 | Pay: %1,78 → %1,77
|
36.019.829 | 35.959.829 | -60.000 |
|
ALGYO
F: 8,15 → 6,86 | D: 989.338.262 → 989.338.262 | Pay: %0,01 → %0,01
|
132.635 | 72.635 | -60.000 |
|
GLRMK
F: 184,90 → 173,50 | D: 102.957.400 → 102.957.400 | Pay: %0,04 → %0,00
|
37.500 | 0 | -37.500 |
|
TGSAS
F: 179,90 → 178,00 | D: 12.348.293 → 12.348.293 | Pay: %0,12 → %0,00
|
15.000 | 0 | -15.000 |
|
GESAN
F: 58,05 → 66,95 | D: 141.759.179 → 141.759.179 | Pay: %0,78 → %0,77
|
1.100.000 | 1.090.000 | -10.000 |
|
THYAO
F: 300,00 → 288,00 | D: 739.463.456 → 739.463.456 | Pay: %0,12 → %0,12
|
923.745 | 921.619 | -2.126 |
|
MACKO
F: 41,33 → 41,01 | D: 41.500.000 → 41.500.000 | Pay: %0,84 → %0,83
|
346.702 | 345.702 | -1.000 |
|
SAHOL
F: 93,05 → 89,15 | D: 1.153.233.181 → 1.153.233.182 | Pay: %0,29 → %0,28
|
3.286.878 | 3.286.285 | -593 |
|
TCELL
F: 109,50 → 106,50 | D: 1.622.604.376 → 1.622.604.376 | Pay: %0,16 → %0,16
|
2.630.658 | 2.630.260 | -398 |
|
PGSUS
F: 176,60 → 168,10 | D: 295.068.870 → 295.068.869 | Pay: %0,11 → %0,11
|
323.042 | 322.749 | -293 |
|
TOASO
F: 302,00 → 304,00 | D: 120.585.077 → 120.585.077 | Pay: %0,17 → %0,17
|
207.199 | 207.000 | -199 |
|
TABGD
F: 275,96 → 259,26 | D: 52.499.906 → 52.499.906 | Pay: %0,23 → %0,23
|
120.426 | 120.343 | -83 |
|
AYGAZ
F: 267,50 → 250,00 | D: 98.568.818 → 98.568.816 | Pay: %0,00 → %0,00
|
126 | 125 | -1 |
|
ENPRA
F: 75,60 → 69,50 | D: 374.258.703 → 374.258.704 | Pay: %0,00 → %0,00
|
1.745 | 1.744 | -1 |