Sabah Finans
| HİSSE | SON | DÜN | % | YÜKSEK | DÜŞÜK | HACİM (LOT) | HACİM TL | TARİH |
|---|---|---|---|---|---|---|---|---|
|
F_ENKAI0724 |
46,45 |
43,40 |
7,03% |
47,29 |
45,38 |
103 |
467.838 |
09:44 |
|
F_ENKAI0624 |
43,95 |
41,52 |
5,85% |
44,11 |
42,20 |
5.547 |
24.240.199 |
09:44 |
|
F_ENKAI0524 |
42,62 |
40,28 |
5,81% |
42,98 |
41,42 |
8.640 |
36.659.863 |
09:44 |
|
F_VAKBN0724 |
25,85 |
25,10 |
2,99% |
25,85 |
23,87 |
2 |
4.972 |
09:44 |
|
F_AKSEN0724 |
51,39 |
50,61 |
1,54% |
51,39 |
51,39 |
2 |
10.278 |
09:38 |
|
F_KONTR0624 |
216,02 |
213,23 |
1,31% |
216,50 |
212,82 |
103 |
2.219.269 |
09:44 |
|
F_XAGUSD0824 |
32,70 |
32,29 |
1,27% |
32,70 |
32,48 |
1.348 |
440.116 |
09:44 |
|
F_ALARK0524 |
120,55 |
119,06 |
1,25% |
120,70 |
119,26 |
950 |
11.435.058 |
09:44 |
|
F_XAGUSD0624 |
32,33 |
31,94 |
1,22% |
32,35 |
32,19 |
20.325 |
6.558.720 |
09:45 |
|
F_EKGYO0624 |
9,73 |
9,62 |
1,14% |
9,73 |
9,57 |
36.664 |
35.501.099 |
09:44 |
|
F_ALARK0624 |
124,48 |
123,10 |
1,12% |
124,74 |
123,50 |
563 |
7.002.709 |
09:44 |
|
F_KONTR0524 |
209,51 |
207,43 |
1,00% |
211,00 |
206,27 |
348 |
7.272.738 |
09:44 |
|
F_EKGYO0524 |
9,41 |
9,33 |
0,86% |
9,45 |
9,26 |
30.371 |
28.468.180 |
09:44 |
|
F_XAGUSD1024 |
32,99 |
32,71 |
0,86% |
32,99 |
32,98 |
2 |
660 |
09:44 |
|
F_EKGYO0724 |
10,10 |
10,02 |
0,80% |
10,10 |
10,02 |
48 |
48.241 |
09:44 |
|
F_XPTUSD0824 |
1.084,45 |
1.078,55 |
0,55% |
1.084,45 |
1.084,05 |
3 |
3.253 |
09:44 |
|
F_DOAS0524 |
302,37 |
301,01 |
0,45% |
304,00 |
296,25 |
154 |
4.638.234 |
09:44 |
|
F_THYAO0724 |
339,53 |
338,05 |
0,44% |
339,53 |
337,78 |
4 |
135.287 |
09:44 |
|
F_DOAS0624 |
312,87 |
311,72 |
0,37% |
314,20 |
306,75 |
67 |
2.078.745 |
09:44 |
|
F_KOZAL0724 |
24,40 |
24,32 |
0,33% |
24,40 |
24,40 |
100 |
244.000 |
09:39 |
|
F_HEKTS0724 |
16,41 |
16,36 |
0,31% |
16,41 |
16,41 |
3 |
4.923 |
09:45 |
|
F_KOZAL0624 |
23,46 |
23,40 |
0,26% |
23,50 |
23,39 |
1.595 |
3.739.532 |
09:44 |
|
F_KOZAL0524 |
22,71 |
22,65 |
0,26% |
22,74 |
22,67 |
1.664 |
3.778.020 |
09:43 |
|
F_MGROS0524 |
484,98 |
483,79 |
0,25% |
488,16 |
481,13 |
80 |
3.869.721 |
09:45 |
|
F_SISE0724 |
58,46 |
58,33 |
0,22% |
58,53 |
58,46 |
4 |
23.403 |
09:44 |
|
F_YKBNK0624 |
36,45 |
36,37 |
0,22% |
36,47 |
36,13 |
1.446 |
5.253.334 |
09:44 |
|
F_KRDMD0524 |
29,75 |
29,69 |
0,20% |
29,78 |
29,50 |
534 |
1.586.020 |
09:44 |
|
F_YKBNK0524 |
35,31 |
35,24 |
0,20% |
35,34 |
35,17 |
3.475 |
12.246.458 |
09:44 |
|
F_ISCTR0724 |
17,15 |
17,12 |
0,18% |
17,15 |
17,15 |
100 |
171.500 |
09:44 |
|
F_USDTRY0724 |
33,97 |
33,91 |
0,18% |
33,98 |
33,84 |
548 |
18.596.863 |
09:44 |
|
F_PETKM0524 |
21,74 |
21,70 |
0,18% |
21,74 |
21,61 |
608 |
1.319.802 |
09:43 |
|
F_VESTL0624 |
92,86 |
92,69 |
0,18% |
92,94 |
92,60 |
48 |
445.484 |
09:43 |
|
F_SOKM0724 |
70,19 |
70,07 |
0,17% |
70,19 |
70,10 |
15 |
105.199 |
09:44 |
|
F_ASTOR0524 |
103,66 |
103,48 |
0,17% |
104,00 |
103,40 |
178 |
1.843.346 |
09:43 |
|
F_USDTRY0624 |
33,00 |
32,95 |
0,15% |
33,00 |
32,92 |
2.139 |
70.584.633 |
09:44 |
|
F_KRDMD0624 |
30,70 |
30,66 |
0,13% |
30,74 |
30,52 |
305 |
934.034 |
09:44 |
|
F_PETKM0624 |
22,44 |
22,41 |
0,13% |
22,45 |
22,32 |
477 |
1.069.401 |
09:44 |
|
F_TKFEN0624 |
56,87 |
56,80 |
0,12% |
56,91 |
56,79 |
26 |
147.703 |
09:42 |
|
F_XLBNK0624 |
14.079,50 |
14.064,50 |
0,11% |
14.079,50 |
14.062,50 |
7 |
985.150 |
09:45 |
|
F_XAUTRYM0624 |
2.506,08 |
2.503,79 |
0,09% |
2.506,09 |
2.502,72 |
628 |
1.573.027 |
09:44 |
|
F_MGROS0624 |
499,91 |
499,49 |
0,08% |
503,02 |
499,14 |
32 |
1.599.839 |
09:44 |
|
F_SOKM0524 |
65,95 |
65,90 |
0,08% |
66,10 |
65,82 |
189 |
1.248.503 |
09:43 |
|
F_VESTL0524 |
90,20 |
90,15 |
0,06% |
90,26 |
89,72 |
134 |
1.206.591 |
09:43 |
|
F_GARAN0624 |
103,62 |
103,57 |
0,05% |
103,82 |
103,10 |
378 |
3.912.117 |
09:45 |
|
F_GUBRF0624 |
169,05 |
168,96 |
0,05% |
169,05 |
165,60 |
59 |
990.735 |
09:44 |
|
F_USDTRY0524 |
32,21 |
32,19 |
0,04% |
32,21 |
32,20 |
259 |
8.342.476 |
09:44 |
|
F_USDTRY0824 |
34,98 |
34,97 |
0,04% |
35,04 |
34,98 |
75 |
2.624.178 |
09:44 |
|
F_TTKOM0624 |
46,03 |
46,01 |
0,04% |
46,09 |
45,93 |
154 |
708.524 |
09:42 |
|
F_ARCLK0624 |
193,49 |
193,44 |
0,03% |
196,88 |
193,28 |
22 |
428.475 |
09:44 |
|
F_CIMSA0624 |
34,18 |
34,17 |
0,03% |
34,28 |
34,07 |
107 |
365.601 |
09:43 |
|
F_AKSEN0524 |
49,00 |
48,99 |
0,02% |
49,03 |
48,75 |
89 |
435.645 |
09:44 |
|
F_FROTO0524 |
1.116,07 |
1.116,01 |
0,01% |
1.116,07 |
1.112,41 |
2 |
222.848 |
09:44 |
|
F_GARAN0524 |
100,46 |
100,45 |
0,01% |
100,48 |
100,15 |
1.299 |
13.036.391 |
09:44 |
|
F_XAUUSD0624 |
2.368,85 |
2.368,70 |
0,01% |
2.369,80 |
2.366,00 |
1.078 |
2.552.448 |
09:44 |
|
F_XAUTRYM1024 |
2.900,02 |
2.900,02 |
0% |
2.900,02 |
2.900,00 |
88 |
255.201 |
09:44 |
|
F_TSKB0524 |
11,55 |
11,55 |
0% |
11,58 |
11,51 |
1.233 |
1.425.727 |
09:44 |
|
F_AKBNK0724 |
74,20 |
74,20 |
0% |
74,20 |
74,20 |
2 |
14.840 |
09:44 |
|
F_TUPRS0724 |
201,01 |
201,01 |
0% |
201,01 |
201,01 |
1 |
20.101 |
09:39 |
|
F_BRSAN0524 |
513,64 |
513,68 |
-0,01% |
513,79 |
494,26 |
3 |
152.169 |
09:44 |
|
F_SOKM0624 |
68,17 |
68,18 |
-0,01% |
68,31 |
68,05 |
32 |
218.144 |
09:44 |
|
F_ASTOR0624 |
106,89 |
106,90 |
-0,01% |
107,23 |
105,34 |
90 |
961.754 |
09:44 |
|
F_ARCLK0524 |
188,06 |
188,08 |
-0,01% |
188,64 |
187,95 |
24 |
452.081 |
09:42 |
|
F_FROTO0624 |
1.142,91 |
1.143,00 |
-0,01% |
1.142,91 |
1.142,78 |
4 |
457.138 |
09:37 |
|
F_EREGL0624 |
51,24 |
51,25 |
-0,02% |
51,30 |
51,10 |
433 |
2.218.608 |
09:44 |
|
F_KOZAA0624 |
54,84 |
54,85 |
-0,02% |
55,30 |
54,76 |
83 |
456.002 |
09:44 |
|
F_AKSEN0624 |
49,25 |
49,26 |
-0,02% |
49,31 |
49,15 |
39 |
192.117 |
09:44 |
|
F_USDTRY1024 |
37,42 |
37,43 |
-0,02% |
37,43 |
37,42 |
10 |
374.274 |
09:41 |
|
F_TOASO0524 |
316,39 |
316,49 |
-0,03% |
317,18 |
315,50 |
62 |
1.962.810 |
09:44 |
|
F_CIMSA0524 |
33,02 |
33,03 |
-0,03% |
33,10 |
32,73 |
101 |
332.195 |
09:43 |
|
F_TKFEN0524 |
54,90 |
54,92 |
-0,04% |
55,03 |
54,80 |
46 |
252.591 |
09:43 |
|
F_DOAS0724 |
323,85 |
324,00 |
-0,05% |
323,85 |
321,00 |
2 |
64.485 |
09:44 |
|
F_EREGL0524 |
49,59 |
49,62 |
-0,06% |
49,69 |
49,52 |
594 |
2.946.763 |
09:44 |
|
F_DOHOL0624 |
16,24 |
16,25 |
-0,06% |
16,27 |
16,19 |
709 |
1.150.161 |
09:43 |
|
F_XAUTRYM0824 |
2.688,40 |
2.690,30 |
-0,07% |
2.688,89 |
2.684,01 |
948 |
2.548.053 |
09:45 |
|
F_GUBRF0524 |
163,75 |
163,88 |
-0,08% |
164,68 |
160,38 |
119 |
1.935.248 |
09:44 |
|
F_XU0300824 |
12.908,00 |
12.919,50 |
-0,09% |
12.914,25 |
12.871,00 |
29 |
3.741.100 |
09:45 |
|
F_TAVHL0624 |
249,28 |
249,50 |
-0,09% |
249,61 |
249,28 |
3 |
74.817 |
09:44 |
|
F_XAUUSD0824 |
2.391,70 |
2.394,15 |
-0,10% |
2.394,00 |
2.389,55 |
56 |
133.905 |
09:45 |
|
F_OYAKC0724 |
68,34 |
68,41 |
-0,10% |
68,34 |
68,34 |
6 |
41.004 |
09:44 |
|
F_ISCTR0524 |
15,89 |
15,91 |
-0,13% |
15,91 |
15,86 |
3.941 |
6.259.756 |
09:44 |
|
F_TTKOM0524 |
44,54 |
44,60 |
-0,13% |
44,60 |
44,41 |
141 |
627.866 |
09:44 |
|
F_THYAO0524 |
313,00 |
313,50 |
-0,16% |
313,35 |
311,91 |
666 |
20.826.097 |
09:44 |
|
F_THYAO0624 |
323,02 |
323,55 |
-0,16% |
323,40 |
322,01 |
350 |
11.297.897 |
09:44 |
|
F_BIMAS0624 |
492,13 |
492,96 |
-0,17% |
494,70 |
488,24 |
35 |
1.721.841 |
09:44 |
|
F_VAKBN0524 |
23,27 |
23,31 |
-0,17% |
23,29 |
23,20 |
1.277 |
2.968.990 |
09:44 |
|
F_EURUSD0524 |
1,09 |
1,09 |
-0,17% |
1,09 |
1,09 |
30 |
32.561 |
09:44 |
|
F_TSKB0624 |
11,91 |
11,93 |
-0,17% |
11,93 |
11,90 |
783 |
933.898 |
09:42 |
|
F_XU0300624 |
12.049,25 |
12.071,00 |
-0,18% |
12.056,00 |
12.010,75 |
3.698 |
445.197.013 |
09:45 |
|
F_ISCTR0624 |
16,40 |
16,43 |
-0,18% |
16,43 |
16,33 |
1.109 |
1.817.649 |
09:44 |
|
F_SISE0624 |
55,59 |
55,69 |
-0,18% |
55,75 |
55,57 |
257 |
1.430.072 |
09:44 |
|
F_EURUSD0624 |
1,09 |
1,09 |
-0,18% |
1,09 |
1,09 |
6 |
6.525 |
09:44 |
|
F_KOZAA0524 |
53,00 |
53,10 |
-0,19% |
53,20 |
52,95 |
145 |
768.907 |
09:44 |
|
F_DOHOL0524 |
15,73 |
15,76 |
-0,19% |
15,77 |
15,64 |
2.109 |
3.311.213 |
09:44 |
|
F_SISE0524 |
53,82 |
53,93 |
-0,20% |
54,03 |
53,77 |
558 |
3.007.598 |
09:44 |
|
F_VAKBN0624 |
24,04 |
24,09 |
-0,21% |
24,04 |
23,61 |
397 |
951.611 |
09:44 |
|
F_PGSUS0624N1 |
217,29 |
217,75 |
-0,21% |
217,80 |
214,98 |
13 |
1.379.435 |
09:44 |
|
F_TAVHL0524 |
241,51 |
242,01 |
-0,21% |
242,12 |
241,51 |
7 |
169.297 |
09:44 |
|
F_ASELS0624 |
61,63 |
61,77 |
-0,23% |
61,76 |
61,05 |
1.729 |
10.632.930 |
09:44 |
|
F_TCELL0624 |
93,59 |
93,81 |
-0,23% |
93,95 |
93,35 |
156 |
1.460.520 |
09:44 |
|
F_TCELL0524 |
90,91 |
91,12 |
-0,23% |
91,48 |
90,51 |
474 |
4.314.694 |
09:44 |
|
F_HALKB0524 |
18,89 |
18,94 |
-0,26% |
18,93 |
18,84 |
1.342 |
2.536.316 |
09:44 |
|
F_HEKTS0524 |
15,26 |
15,30 |
-0,26% |
15,30 |
15,24 |
483 |
737.094 |
09:44 |
|
F_BIMAS0524 |
483,89 |
485,30 |
-0,29% |
483,90 |
481,11 |
52 |
2.510.186 |
09:45 |
|
F_GBPUSD0624 |
1,28 |
1,28 |
-0,29% |
1,28 |
1,28 |
3 |
3.831 |
09:40 |
|
F_OYAKC0624 |
65,45 |
65,67 |
-0,34% |
65,61 |
65,00 |
428 |
2.793.993 |
09:44 |
|
F_SASA0624 |
48,06 |
48,23 |
-0,35% |
48,22 |
48,04 |
161 |
775.272 |
09:44 |
|
F_ASELS0524 |
59,87 |
60,09 |
-0,37% |
60,34 |
59,15 |
3.281 |
19.602.459 |
09:44 |
|
F_PGSUS0524N1 |
210,60 |
211,39 |
-0,37% |
212,20 |
208,76 |
29 |
2.985.741 |
09:41 |
|
F_OYAKC0524 |
63,35 |
63,60 |
-0,39% |
63,52 |
62,63 |
481 |
3.035.717 |
09:43 |
|
F_BRSAN0624 |
525,75 |
527,92 |
-0,41% |
525,76 |
521,54 |
3 |
157.305 |
09:45 |
|
F_HALKB0624 |
19,51 |
19,59 |
-0,41% |
19,64 |
19,49 |
406 |
792.964 |
09:44 |
|
F_TOASO0624 |
325,60 |
326,97 |
-0,42% |
326,85 |
323,00 |
16 |
520.826 |
09:44 |
|
F_ODAS0524 |
9,30 |
9,34 |
-0,43% |
9,34 |
9,22 |
3.272 |
3.031.023 |
09:44 |
|
F_AKBNK0524 |
69,61 |
69,93 |
-0,46% |
69,77 |
69,15 |
8.462 |
58.818.023 |
09:44 |
|
F_AKBNK0624 |
71,48 |
71,81 |
-0,46% |
71,70 |
71,03 |
3.310 |
23.629.621 |
09:44 |
|
F_TUPRS0624 |
191,86 |
192,83 |
-0,50% |
192,10 |
190,98 |
159 |
3.049.351 |
09:45 |
|
F_HEKTS0624 |
15,65 |
15,73 |
-0,51% |
15,70 |
15,64 |
136 |
212.839 |
09:45 |
|
F_TUPRS0524 |
187,61 |
188,60 |
-0,52% |
188,68 |
187,03 |
245 |
4.596.905 |
09:44 |
|
F_KCHOL0524 |
250,07 |
251,41 |
-0,53% |
251,20 |
249,68 |
82 |
2.052.227 |
09:44 |
|
F_KCHOL0624 |
256,83 |
258,20 |
-0,53% |
257,82 |
256,56 |
56 |
1.439.638 |
09:44 |
|
F_GUBRF0724 |
176,10 |
177,08 |
-0,55% |
176,58 |
175,92 |
5 |
88.080 |
09:45 |
|
F_AEFES0624 |
213,95 |
215,14 |
-0,55% |
215,10 |
213,95 |
19 |
407.689 |
09:44 |
|
F_SASA0524 |
46,73 |
47,02 |
-0,62% |
46,88 |
46,73 |
270 |
1.263.306 |
09:44 |
|
F_ODAS0624 |
9,60 |
9,66 |
-0,62% |
9,67 |
9,53 |
3.833 |
3.668.729 |
09:44 |
|
F_SAHOL0624 |
104,04 |
104,73 |
-0,66% |
104,64 |
101,28 |
507 |
5.265.723 |
09:44 |
|
F_XLBNK0824 |
14.981,75 |
15.089,50 |
-0,71% |
14.981,75 |
14.981,00 |
2 |
299.628 |
09:44 |
|
F_SAHOL0524 |
100,74 |
101,55 |
-0,80% |
101,21 |
100,51 |
804 |
8.097.193 |
09:44 |
|
F_AEFES0524 |
206,96 |
208,69 |
-0,83% |
207,97 |
206,96 |
36 |
747.137 |
09:44 |
|
F_ODAS0724 |
10,00 |
10,10 |
-0,99% |
10,09 |
9,99 |
18 |
18.018 |
09:42 |
|
F_EREGL0724 |
53,29 |
53,95 |
-1,22% |
53,29 |
53,29 |
2 |
10.658 |
09:42 |
|
F_DOHOL0724 |
16,79 |
17,07 |
-1,64% |
17,88 |
16,79 |
2 |
3.467 |
09:40 |
|
F_EURTRY0824 |
37,30 |
38,29 |
-2,58% |
37,30 |
37,30 |
1 |
37.300 |
09:44 |
|
F_AEFES0724 |
216,83 |
223,52 |
-2,99% |
227,98 |
216,83 |
4 |
88.962 |
09:45 |
|
F_ENJSA0524 |
65,20 |
67,43 |
-3,31% |
67,00 |
65,01 |
1.613 |
10.600.085 |
09:44 |
|
F_ENJSA0624 |
67,18 |
69,60 |
-3,48% |
68,71 |
66,62 |
1.321 |
8.920.437 |
09:44 |