Sabah Finans
| Kapanış Fiyat | Kapanış - Hacim (LOT) | |||||||
|---|---|---|---|---|---|---|---|---|
| HİSSE | 2024-05-14 | 2024-05-21 | % | EN DÜŞÜK | EN YÜKSEK | 2024-05-14 | 2024-05-21 | % |
|
A1CAP |
29,14 |
29,44 |
1,03% |
29,00 |
30,78 |
1.582.306 |
1.860.786 |
17,60% |
|
ACSEL |
153,80 |
151,80 |
-1,30% |
150,70 |
158,20 |
88.905 |
163.858 |
84,31% |
|
ADEL |
699,50 |
790,00 |
12,94% |
680,50 |
804,50 |
408.895 |
644.624 |
57,65% |
|
ADESE |
2,41 |
2,49 |
3,32% |
2,35 |
2,69 |
66.063.062 |
134.219.141 |
103,17% |
|
ADGYO |
26,88 |
27,82 |
3,50% |
26,38 |
28,90 |
1.427.145 |
1.752.824 |
22,82% |
|
AEFES |
197,40 |
204,30 |
3,50% |
192,60 |
212,40 |
1.423.820 |
2.678.511 |
88,12% |
|
AFYON |
14,25 |
14,43 |
1,26% |
13,94 |
14,91 |
4.311.598 |
8.147.359 |
88,96% |
|
AGESA |
88,55 |
93,70 |
5,82% |
82,70 |
94,45 |
911.757 |
462.782 |
-49,24% |
|
AGHOL |
336,00 |
377,50 |
12,35% |
334,00 |
384,75 |
774.829 |
1.130.128 |
45,86% |
|
AGROT |
32,40 |
28,64 |
-11,60% |
28,34 |
33,74 |
50.937.160 |
40.083.407 |
-21,31% |
|
AGYO |
9,13 |
9,15 |
0,22% |
8,70 |
9,29 |
2.113.760 |
2.269.554 |
7,37% |
|
AHGAZ |
13,68 |
15,78 |
15,35% |
12,89 |
15,79 |
12.041.860 |
17.173.239 |
42,61% |
|
AKBNK |
57,50 |
67,35 |
17,13% |
56,00 |
70,75 |
108.830.033 |
237.228.687 |
117,98% |
|
AKCNS |
149,90 |
150,10 |
0,13% |
147,90 |
155,60 |
857.208 |
1.369.750 |
59,79% |
|
AKENR |
16,29 |
20,26 |
24,37% |
15,80 |
22,46 |
9.309.498 |
15.469.848 |
66,17% |
|
AKFGY |
2,26 |
2,49 |
10,18% |
2,21 |
2,62 |
64.173.219 |
109.116.623 |
70,03% |
|
AKFYE |
27,88 |
27,08 |
-2,87% |
26,48 |
29,12 |
16.499.668 |
11.732.335 |
-28,89% |
|
AKGRT |
7,54 |
8,01 |
6,23% |
7,43 |
8,34 |
26.429.261 |
30.436.292 |
15,16% |
|
AKMGY |
325,50 |
315,00 |
-3,23% |
310,50 |
340,00 |
61.820 |
75.232 |
21,70% |
|
AKSA |
122,10 |
123,10 |
0,82% |
116,90 |
128,10 |
2.914.458 |
2.071.070 |
-28,94% |
|
AKSEN |
38,88 |
45,50 |
17,03% |
38,68 |
47,00 |
9.122.083 |
10.711.930 |
17,43% |
|
AKSGY |
17,19 |
18,16 |
5,64% |
16,21 |
18,30 |
6.468.134 |
5.660.183 |
-12,49% |
|
AKSUE |
14,47 |
14,25 |
-1,52% |
14,14 |
15,49 |
1.569.294 |
2.294.874 |
46,24% |
|
AKYHO |
7,68 |
8,40 |
9,38% |
7,58 |
8,45 |
4.089.795 |
12.403.401 |
203,28% |
|
ALARK |
117,10 |
118,40 |
1,11% |
110,20 |
123,70 |
5.640.894 |
14.213.615 |
151,97% |
|
ALBRK |
5,09 |
5,96 |
17,09% |
4,85 |
6,15 |
34.924.126 |
102.906.618 |
194,66% |
|
ALCAR |
1.472,00 |
1.311,00 |
-10,94% |
1.311,00 |
1.520,00 |
45.716 |
62.521 |
36,76% |
|
ALCTL |
129,60 |
122,70 |
-5,32% |
122,50 |
133,90 |
756.588 |
519.149 |
-31,38% |
|
ALFAS |
88,40 |
84,00 |
-4,98% |
83,75 |
91,20 |
2.083.647 |
4.853.509 |
132,93% |
|
ALGYO |
43,40 |
44,22 |
1,89% |
42,92 |
45,42 |
712.702 |
2.590.553 |
263,48% |
|
ALKA |
27,34 |
27,80 |
1,68% |
26,50 |
29,12 |
690.020 |
1.046.680 |
51,69% |
|
ALKIM |
36,52 |
39,00 |
6,79% |
36,08 |
39,74 |
1.236.051 |
1.209.125 |
-2,18% |
|
ALMAD |
7,63 |
7,64 |
0,13% |
7,40 |
8,06 |
3.041.832 |
3.921.764 |
28,93% |
|
ALVES |
52,00 |
51,00 |
-1,92% |
50,15 |
56,75 |
4.995.257 |
7.463.360 |
49,41% |
|
ANELE |
18,95 |
19,36 |
2,16% |
18,00 |
20,04 |
1.149.703 |
2.947.646 |
156,38% |
|
ANGEN |
13,11 |
12,73 |
-2,90% |
12,26 |
13,60 |
1.808.641 |
3.581.341 |
98,01% |
|
ANHYT |
68,00 |
75,80 |
11,47% |
66,65 |
77,80 |
1.079.707 |
1.330.115 |
23,19% |
|
ANSGR |
96,80 |
107,40 |
10,95% |
94,00 |
109,50 |
1.614.958 |
2.174.460 |
34,64% |
|
ARASE |
72,40 |
72,65 |
0,35% |
71,60 |
78,65 |
3.790.000 |
3.877.197 |
2,30% |
|
ARCLK |
185,60 |
191,10 |
2,96% |
178,50 |
193,80 |
3.389.701 |
7.001.975 |
106,57% |
|
ARDYZ |
40,82 |
39,70 |
-2,74% |
39,70 |
43,84 |
4.912.988 |
4.816.209 |
-1,97% |
|
ARENA |
43,08 |
42,28 |
-1,86% |
40,84 |
44,02 |
764.397 |
1.360.027 |
77,92% |
|
ARSAN |
18,24 |
18,04 |
-1,10% |
17,05 |
19,01 |
3.400.129 |
6.373.256 |
87,44% |
|
ARTMS |
51,80 |
46,44 |
-10,35% |
46,24 |
54,45 |
1.231.774 |
2.484.626 |
101,71% |
|
ARZUM |
44,94 |
50,35 |
12,04% |
43,86 |
50,35 |
515.296 |
3.628.435 |
604,15% |
|
ASELS |
60,85 |
61,40 |
0,90% |
59,55 |
63,50 |
45.554.088 |
73.861.881 |
62,14% |
|
ASGYO |
14,55 |
14,63 |
0,55% |
14,47 |
15,45 |
11.841.058 |
6.490.835 |
-45,18% |
|
ASTOR |
104,40 |
102,50 |
-1,82% |
101,30 |
106,80 |
17.484.357 |
16.203.438 |
-7,33% |
|
ASUZU |
104,30 |
100,50 |
-3,64% |
99,35 |
106,50 |
2.482.521 |
2.479.420 |
-0,12% |
|
ATAGY |
13,34 |
13,58 |
1,80% |
12,99 |
13,71 |
197.652 |
312.536 |
58,12% |