Son güncelleme tarihi: 19.04.2024 18:05
Hisse |
Son |
Dün |
% (Hacim LOT) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
EKGYO |
8,96 |
9,15 |
2.774,59 |
9,14 |
8,56 |
8,83 |
537.696.916 |
4.747,8 Mio |
ZPX30 |
135,65 |
133,50 |
1.684,75 |
136,30 |
131,00 |
134,71 |
418.970 |
56,4 Mio |
KONKA |
54,00 |
49,12 |
882,36 |
54,00 |
47,92 |
53,13 |
5.061.120 |
268,9 Mio |
MZHLD |
8,53 |
8,07 |
691,45 |
8,53 |
8,02 |
8,37 |
4.931.537 |
41,3 Mio |
BIOEN |
17,97 |
18,00 |
652,22 |
19,43 |
17,69 |
18,37 |
17.101.738 |
314,2 Mio |
ZELOT |
104,60 |
103,90 |
470,21 |
105,70 |
102,00 |
103,99 |
45.052 |
4,7 Mio |
BJKAS |
89,30 |
83,65 |
468,03 |
89,75 |
83,50 |
87,08 |
4.921.715 |
428,6 Mio |
DERHL |
9,84 |
9,84 |
418,03 |
10,82 |
9,75 |
10,42 |
9.492.010 |
98,9 Mio |
ORCAY |
12,12 |
12,00 |
371,59 |
12,31 |
11,84 |
12,17 |
5.537.951 |
67,4 Mio |
ANHYT |
53,70 |
48,86 |
369,40 |
53,70 |
48,18 |
51,64 |
1.830.980 |
94,5 Mio |
PKART |
85,15 |
77,45 |
361,65 |
85,15 |
75,65 |
82,51 |
801.076 |
66,1 Mio |
BAGFS |
24,80 |
22,56 |
346,75 |
24,80 |
22,40 |
23,96 |
4.627.362 |
110,9 Mio |
RUBNS |
32,18 |
30,40 |
337,74 |
32,60 |
31,00 |
31,93 |
2.645.563 |
84,5 Mio |
CONSE |
6,87 |
6,25 |
328,96 |
6,87 |
6,52 |
6,82 |
51.695.948 |
352,6 Mio |
DAGI |
8,55 |
8,21 |
317,80 |
8,68 |
8,16 |
8,40 |
3.475.427 |
29,2 Mio |
ZPT10 |
79,40 |
76,94 |
316,69 |
79,60 |
76,50 |
77,87 |
50.395 |
3,9 Mio |
TEKTU |
3,42 |
3,32 |
304,69 |
3,65 |
3,30 |
3,47 |
21.733.320 |
75,5 Mio |
ALARK |
119,20 |
132,30 |
292,99 |
122,00 |
119,10 |
119,51 |
45.635.301 |
5.453,8 Mio |
SILVR |
22,68 |
20,62 |
288,09 |
22,68 |
20,08 |
22,11 |
5.041.885 |
111,5 Mio |
VERUS |
283,50 |
289,50 |
276,74 |
310,00 |
282,25 |
292,66 |
311.108 |
91,0 Mio |
AVHOL |
43,04 |
41,20 |
274,96 |
44,92 |
40,22 |
42,50 |
3.370.773 |
143,2 Mio |
DYOBY |
43,98 |
41,74 |
273,92 |
45,36 |
40,36 |
43,66 |
1.949.711 |
85,1 Mio |
SAFKR |
43,12 |
40,78 |
272,85 |
43,96 |
40,78 |
42,53 |
1.801.652 |
76,6 Mio |
YYAPI |
3,70 |
3,48 |
248,47 |
3,73 |
3,46 |
3,63 |
32.656.201 |
118,4 Mio |
ZPBDL |
154,85 |
152,30 |
215,87 |
155,20 |
151,00 |
152,84 |
3.762 |
0,6 Mio |
YESIL |
3,97 |
3,84 |
212,12 |
4,05 |
3,81 |
3,96 |
14.282.676 |
56,6 Mio |
KATMR |
2,27 |
2,15 |
185,90 |
2,31 |
2,14 |
2,25 |
124.863.308 |
281,2 Mio |
SMART |
45,00 |
40,92 |
185,32 |
45,00 |
39,60 |
43,52 |
4.186.202 |
182,2 Mio |
NUGYO |
7,47 |
7,01 |
182,38 |
7,55 |
6,95 |
7,34 |
4.477.591 |
32,8 Mio |
IZFAS |
19,00 |
18,69 |
181,38 |
19,25 |
18,00 |
18,70 |
4.742.578 |
88,7 Mio |
EGSER |
3,68 |
3,62 |
178,19 |
3,75 |
3,62 |
3,66 |
7.031.957 |
25,8 Mio |
CRDFA |
9,92 |
9,07 |
173,84 |
9,97 |
8,83 |
9,53 |
27.848.003 |
265,3 Mio |
KRPLS |
8,75 |
8,37 |
167,85 |
8,92 |
8,22 |
8,64 |
3.324.644 |
28,7 Mio |
PEGYO |
21,68 |
20,50 |
167,54 |
21,68 |
20,36 |
21,07 |
5.909.709 |
124,5 Mio |
CWENE |
305,25 |
290,75 |
158,69 |
305,25 |
274,75 |
299,95 |
2.146.539 |
643,9 Mio |
KRGYO |
24,92 |
24,14 |
146,45 |
25,44 |
23,82 |
24,79 |
890.912 |
22,1 Mio |
ESEN |
19,96 |
18,45 |
146,37 |
20,28 |
18,28 |
19,20 |
4.152.324 |
79,7 Mio |
ELITE |
49,30 |
47,14 |
144,44 |
49,86 |
46,22 |
48,88 |
1.770.339 |
86,5 Mio |
GWIND |
27,54 |
26,40 |
144,01 |
27,54 |
25,76 |
27,02 |
10.322.215 |
278,9 Mio |
BRKVY |
191,20 |
191,40 |
138,51 |
194,90 |
183,50 |
188,17 |
157.936 |
29,7 Mio |
DOKTA |
35,56 |
34,78 |
130,86 |
36,88 |
34,46 |
35,66 |
1.048.463 |
37,4 Mio |
SDTTR |
336,25 |
327,50 |
129,39 |
344,00 |
332,00 |
338,38 |
941.499 |
318,6 Mio |
MRGYO |
4,90 |
4,66 |
128,77 |
5,11 |
4,56 |
4,88 |
24.611.657 |
120,1 Mio |
IZINV |
59,50 |
54,10 |
126,18 |
59,50 |
53,25 |
57,12 |
904.849 |
51,7 Mio |
AKFGY |
2,19 |
2,18 |
125,34 |
2,24 |
2,15 |
2,19 |
62.089.380 |
136,0 Mio |
EMKEL |
15,21 |
15,00 |
122,66 |
15,70 |
14,78 |
15,16 |
3.088.882 |
46,8 Mio |
SNICA |
43,00 |
41,80 |
119,94 |
45,68 |
40,62 |
43,71 |
17.855.536 |
780,5 Mio |
KZBGY |
21,60 |
20,70 |
118,81 |
21,94 |
20,28 |
21,26 |
3.598.806 |
76,5 Mio |
PCILT |
13,58 |
13,04 |
112,20 |
13,67 |
12,86 |
13,35 |
3.164.035 |
42,2 Mio |
KTLEV |
144,00 |
150,50 |
110,98 |
161,00 |
140,00 |
149,68 |
2.411.703 |
361,0 Mio |
VKFYO |
21,92 |
21,30 |
106,54 |
22,12 |
20,90 |
21,73 |
637.600 |
13,9 Mio |
DGATE |
46,32 |
44,00 |
106,39 |
47,58 |
44,00 |
45,42 |
501.133 |
22,8 Mio |
VKGYO |
1,91 |
1,93 |
104,64 |
1,93 |
1,88 |
1,91 |
71.730.570 |
137,0 Mio |
EGPRO |
207,30 |
198,10 |
102,66 |
211,30 |
197,20 |
205,57 |
487.515 |
100,2 Mio |
KAREL |
15,49 |
14,43 |
101,80 |
15,70 |
14,19 |
15,17 |
5.257.177 |
79,7 Mio |
TUPRS |
189,90 |
185,90 |
99,16 |
191,40 |
183,10 |
187,16 |
32.120.707 |
6.011,5 Mio |
PNSUT |
89,80 |
86,85 |
98,64 |
89,80 |
86,20 |
88,09 |
460.513 |
40,6 Mio |
AKSUE |
14,31 |
13,99 |
98,48 |
14,50 |
13,77 |
14,20 |
1.501.540 |
21,3 Mio |
GIPTA |
46,36 |
44,88 |
93,03 |
47,00 |
44,42 |
45,76 |
2.383.600 |
109,1 Mio |
SKYMD |
11,33 |
10,54 |
91,23 |
11,40 |
10,39 |
10,92 |
6.797.114 |
74,2 Mio |
ZTM15 |
127,25 |
123,20 |
90,10 |
133,00 |
120,15 |
123,74 |
4.492 |
0,6 Mio |
YUNSA |
74,45 |
78,80 |
90,07 |
76,00 |
72,90 |
74,14 |
1.767.313 |
131,0 Mio |
MARTI |
4,06 |
4,01 |
87,74 |
4,15 |
3,95 |
4,05 |
9.317.753 |
37,8 Mio |
SMRTG |
55,70 |
55,55 |
86,58 |
57,55 |
54,55 |
56,10 |
4.933.685 |
276,8 Mio |
POLTK |
21.625,00 |
20.880,00 |
86,01 |
21.625,00 |
20.747,50 |
21.030,82 |
2.513 |
52,9 Mio |
OSTIM |
5,94 |
5,86 |
85,73 |
6,15 |
5,80 |
5,97 |
4.361.550 |
26,0 Mio |
EUKYO |
24,62 |
25,72 |
83,92 |
25,48 |
23,16 |
24,12 |
730.108 |
17,6 Mio |
DENGE |
2,48 |
2,53 |
83,78 |
2,53 |
2,46 |
2,49 |
21.215.915 |
52,9 Mio |
YGYO |
5,64 |
5,13 |
83,26 |
5,64 |
5,58 |
5,64 |
6.218.970 |
35,1 Mio |
GOODY |
20,30 |
19,78 |
82,58 |
20,30 |
19,60 |
19,95 |
1.739.078 |
34,7 Mio |
KRONT |
24,78 |
23,90 |
82,16 |
25,36 |
23,22 |
24,59 |
1.677.841 |
41,2 Mio |
UNLU |
15,75 |
15,92 |
81,98 |
16,00 |
15,40 |
15,68 |
1.590.672 |
24,9 Mio |
ASUZU |
114,70 |
114,80 |
81,61 |
123,40 |
114,70 |
118,90 |
9.284.199 |
1.103,9 Mio |
AKFYE |
26,66 |
26,10 |
78,90 |
26,98 |
25,52 |
26,51 |
32.772.012 |
868,7 Mio |
DMRGD |
17,19 |
16,14 |
78,35 |
17,49 |
15,80 |
16,47 |
8.744.963 |
144,0 Mio |
VAKBN |
16,47 |
15,79 |
78,11 |
17,36 |
15,58 |
16,17 |
36.179.775 |
585,0 Mio |
HEKTS |
15,37 |
15,20 |
76,02 |
15,57 |
15,04 |
15,33 |
32.059.672 |
491,5 Mio |
AYDEM |
27,80 |
27,50 |
75,24 |
27,88 |
27,02 |
27,43 |
1.845.582 |
50,6 Mio |
SELVA |
14,50 |
13,60 |
74,01 |
14,66 |
13,42 |
14,10 |
2.923.711 |
41,2 Mio |
ISCTR |
12,86 |
12,27 |
73,33 |
12,93 |
12,10 |
12,55 |
509.899.877 |
6.400,2 Mio |
IMASM |
17,51 |
17,20 |
71,93 |
17,67 |
17,02 |
17,32 |
5.303.242 |
91,9 Mio |
SELEC |
56,65 |
56,55 |
71,81 |
57,05 |
54,85 |
55,97 |
1.770.505 |
99,1 Mio |
MIPAZ |
85,20 |
82,90 |
70,66 |
87,00 |
81,00 |
84,23 |
630.994 |
53,1 Mio |
NATEN |
49,40 |
47,50 |
70,01 |
50,85 |
46,50 |
48,77 |
2.489.655 |
121,4 Mio |
MERKO |
14,75 |
14,18 |
69,49 |
14,78 |
14,01 |
14,43 |
2.385.182 |
34,4 Mio |
OZKGY |
8,27 |
8,15 |
69,39 |
8,31 |
8,05 |
8,19 |
8.446.593 |
69,2 Mio |
OZKGY |
8,27 |
8,15 |
69,39 |
8,31 |
8,05 |
8,19 |
8.446.593 |
69,2 Mio |
QUAGR |
4,09 |
4,00 |
68,84 |
4,10 |
3,95 |
4,05 |
40.382.527 |
163,4 Mio |
TRCAS |
28,60 |
30,84 |
68,18 |
29,42 |
27,96 |
28,55 |
2.947.526 |
84,1 Mio |
OZGYO |
5,58 |
5,54 |
67,33 |
5,69 |
5,50 |
5,61 |
3.314.804 |
18,6 Mio |
HALKB |
14,58 |
14,18 |
66,10 |
14,61 |
14,01 |
14,32 |
97.126.384 |
1.390,6 Mio |
GEDZA |
28,32 |
27,86 |
66,02 |
28,90 |
27,34 |
28,03 |
1.245.025 |
34,9 Mio |
DGGYO |
32,80 |
33,08 |
65,81 |
33,06 |
31,54 |
32,43 |
494.064 |
16,0 Mio |
PENGD |
8,32 |
7,57 |
61,61 |
8,32 |
7,44 |
7,99 |
14.850.491 |
118,7 Mio |
DOHOL |
13,38 |
13,21 |
60,82 |
13,39 |
12,85 |
13,16 |
32.337.243 |
425,7 Mio |
ASTOR |
95,00 |
94,75 |
59,68 |
95,75 |
92,60 |
94,27 |
10.693.595 |
1.008,1 Mio |
FRIGO |
8,01 |
7,82 |
58,65 |
8,12 |
7,71 |
7,94 |
2.538.586 |
20,1 Mio |
AHGAZ |
12,86 |
12,84 |
58,54 |
13,12 |
12,75 |
12,90 |
8.244.359 |
106,4 Mio |
MAKIM |
26,18 |
25,66 |
57,40 |
26,78 |
25,36 |
26,25 |
661.816 |
17,4 Mio |
YKBNK |
32,04 |
31,12 |
57,18 |
32,44 |
30,64 |
31,57 |
217.266.439 |
6.856,4 Mio |
BOSSA |
11,45 |
11,25 |
56,86 |
11,59 |
11,01 |
11,38 |
1.807.502 |
20,6 Mio |
TKFEN |
44,94 |
40,86 |
56,59 |
44,94 |
41,66 |
43,44 |
14.833.558 |
644,4 Mio |
MEDTR |
33,48 |
32,92 |
56,08 |
33,60 |
32,28 |
32,85 |
507.537 |
16,7 Mio |
FADE |
18,23 |
17,80 |
55,94 |
18,32 |
17,63 |
18,11 |
1.396.211 |
25,3 Mio |
PSGYO |
6,74 |
6,65 |
55,34 |
6,90 |
6,50 |
6,78 |
17.516.841 |
118,7 Mio |
YYLGD |
13,60 |
13,29 |
55,19 |
13,70 |
13,10 |
13,44 |
10.253.395 |
137,8 Mio |
PLTUR |
15,68 |
15,60 |
54,74 |
15,72 |
15,34 |
15,52 |
2.513.618 |
39,0 Mio |
GARAN |
78,70 |
74,00 |
54,29 |
78,80 |
73,25 |
76,31 |
30.127.936 |
2.299,0 Mio |
KUTPO |
116,90 |
106,80 |
53,79 |
117,00 |
103,10 |
111,40 |
2.626.124 |
292,5 Mio |
ZRGYO |
6,78 |
6,91 |
53,64 |
7,14 |
6,67 |
6,93 |
7.722.390 |
53,5 Mio |
OTKAR |
499,25 |
484,75 |
52,95 |
499,50 |
484,75 |
492,16 |
315.067 |
155,1 Mio |
NTHOL |
26,06 |
26,10 |
51,81 |
26,34 |
25,74 |
26,09 |
3.579.718 |
93,4 Mio |
EDATA |
21,68 |
21,60 |
50,47 |
21,90 |
21,00 |
21,54 |
3.209.739 |
69,1 Mio |
BORSK |
36,32 |
35,02 |
49,28 |
36,50 |
34,46 |
35,60 |
6.867.990 |
244,5 Mio |
VBTYZ |
33,36 |
32,18 |
48,98 |
33,64 |
31,40 |
32,61 |
2.870.893 |
93,6 Mio |
EGEPO |
19,69 |
19,05 |
45,61 |
19,69 |
18,80 |
19,31 |
711.183 |
13,7 Mio |
MOBTL |
6,88 |
6,26 |
44,03 |
6,88 |
6,10 |
6,61 |
32.384.157 |
213,9 Mio |
DESPC |
51,60 |
49,20 |
43,64 |
52,60 |
48,16 |
50,54 |
1.245.930 |
63,0 Mio |
EDIP |
19,65 |
17,87 |
43,09 |
19,65 |
19,65 |
19,65 |
1.027.700 |
20,2 Mio |
GOKNR |
22,04 |
21,40 |
42,89 |
22,32 |
21,16 |
21,81 |
3.005.899 |
65,6 Mio |
OYAKC |
57,15 |
56,50 |
42,51 |
57,55 |
55,65 |
56,58 |
7.012.570 |
396,7 Mio |
SKTAS |
5,38 |
5,16 |
41,96 |
5,49 |
5,11 |
5,33 |
7.554.295 |
40,3 Mio |
INDES |
9,00 |
8,60 |
41,95 |
9,00 |
8,46 |
8,71 |
9.936.209 |
86,6 Mio |
BMSCH |
24,48 |
24,60 |
40,69 |
24,60 |
23,64 |
24,13 |
805.954 |
19,4 Mio |
SEKFK |
17,50 |
17,58 |
40,61 |
17,70 |
17,22 |
17,48 |
668.765 |
11,7 Mio |
PENTA |
18,19 |
17,97 |
39,95 |
18,20 |
17,70 |
18,02 |
3.660.105 |
65,9 Mio |
TDGYO |
14,45 |
14,12 |
39,61 |
14,45 |
13,80 |
14,05 |
3.205.414 |
45,0 Mio |
NETAS |
91,00 |
87,15 |
39,53 |
94,70 |
85,15 |
91,22 |
3.150.094 |
287,4 Mio |
KAYSE |
29,60 |
29,54 |
39,23 |
29,96 |
29,14 |
29,54 |
3.657.412 |
108,0 Mio |
GMSTR |
187,90 |
187,20 |
39,11 |
189,00 |
185,55 |
187,23 |
1.277.747 |
239,2 Mio |
IHGZT |
1,39 |
1,27 |
38,91 |
1,39 |
1,31 |
1,35 |
112.058.394 |
151,4 Mio |
ISBTR |
524.947,50 |
477.225,00 |
38,89 |
524.947,50 |
500.000,00 |
522.951,70 |
25 |
13,1 Mio |
BRLSM |
27,14 |
26,90 |
38,42 |
27,58 |
26,18 |
26,88 |
4.527.860 |
121,7 Mio |
PARSN |
113,50 |
112,90 |
38,30 |
117,20 |
111,00 |
114,47 |
693.891 |
79,4 Mio |
TSGYO |
12,33 |
12,31 |
37,84 |
12,55 |
12,17 |
12,31 |
2.439.640 |
30,0 Mio |
AVOD |
3,42 |
3,35 |
37,11 |
3,43 |
3,31 |
3,39 |
6.245.303 |
21,2 Mio |
PETKM |
20,04 |
19,87 |
37,07 |
20,32 |
19,65 |
20,00 |
64.464.713 |
1.289,6 Mio |
EREGL |
41,22 |
40,44 |
37,00 |
41,42 |
39,98 |
40,91 |
85.456.798 |
3.496,2 Mio |
KOZAA |
49,34 |
48,00 |
36,95 |
49,36 |
47,62 |
48,43 |
6.397.820 |
309,9 Mio |
LIDER |
69,05 |
68,95 |
35,75 |
70,35 |
67,35 |
68,10 |
524.565 |
35,7 Mio |
YAPRK |
398,00 |
391,00 |
35,52 |
399,25 |
380,00 |
389,26 |
195.886 |
76,3 Mio |
ISYAT |
10,99 |
10,83 |
35,45 |
11,08 |
10,75 |
10,91 |
1.669.431 |
18,2 Mio |
RNPOL |
35,34 |
35,24 |
35,09 |
35,92 |
34,14 |
35,46 |
516.823 |
18,3 Mio |
KTSKR |
72,00 |
71,00 |
35,03 |
72,25 |
70,20 |
71,64 |
420.583 |
30,1 Mio |
PASEU |
60,45 |
59,45 |
34,71 |
62,45 |
58,05 |
60,19 |
1.466.715 |
88,3 Mio |
TTRAK |
915,00 |
930,50 |
34,61 |
930,00 |
901,00 |
912,48 |
489.509 |
446,7 Mio |
ASELS |
58,70 |
57,65 |
33,69 |
58,90 |
57,10 |
58,26 |
38.894.193 |
2.266,0 Mio |
TURSG |
61,05 |
60,80 |
33,35 |
61,30 |
59,40 |
60,35 |
2.142.183 |
129,3 Mio |
BASGZ |
20,52 |
20,14 |
33,05 |
20,60 |
19,92 |
20,34 |
1.238.274 |
25,2 Mio |
OZRDN |
59,15 |
57,10 |
33,02 |
59,45 |
56,20 |
57,88 |
198.543 |
11,5 Mio |
ISGSY |
31,20 |
30,62 |
32,82 |
31,50 |
30,32 |
30,82 |
1.595.925 |
49,2 Mio |
GSRAY |
9,44 |
8,93 |
32,69 |
9,63 |
8,88 |
9,37 |
140.343.894 |
1.315,5 Mio |
OSMEN |
202,90 |
198,90 |
32,30 |
205,60 |
195,40 |
199,64 |
71.702 |
14,3 Mio |
HKTM |
20,20 |
19,70 |
31,65 |
20,38 |
19,42 |
19,92 |
795.487 |
15,8 Mio |
OZSUB |
33,18 |
32,18 |
31,05 |
33,40 |
30,68 |
32,22 |
2.486.215 |
80,1 Mio |
KONTR |
233,50 |
235,50 |
31,03 |
236,00 |
228,80 |
232,06 |
3.249.769 |
754,2 Mio |
SISE |
47,20 |
46,66 |
30,91 |
47,68 |
46,30 |
47,00 |
25.312.899 |
1.189,8 Mio |
EUHOL |
3,09 |
3,23 |
30,73 |
3,22 |
3,07 |
3,15 |
10.735.379 |
33,8 Mio |
BORLS |
37,12 |
35,34 |
30,55 |
37,50 |
34,26 |
36,31 |
7.127.337 |
258,8 Mio |
ISDMR |
34,60 |
34,36 |
30,07 |
34,80 |
34,06 |
34,47 |
2.400.639 |
82,8 Mio |
TSKB |
9,46 |
9,30 |
30,06 |
9,57 |
9,14 |
9,38 |
29.384.326 |
275,5 Mio |
GMTAS |
8,07 |
7,85 |
29,89 |
8,07 |
7,72 |
7,87 |
1.493.797 |
11,8 Mio |
HATEK |
14,07 |
14,33 |
29,26 |
14,28 |
13,83 |
14,05 |
1.621.312 |
22,8 Mio |
EKSUN |
63,60 |
62,00 |
29,12 |
63,70 |
60,80 |
62,47 |
499.419 |
31,2 Mio |
BOBET |
35,84 |
35,04 |
28,96 |
36,10 |
34,62 |
35,39 |
3.482.078 |
123,2 Mio |
ICBCT |
16,46 |
16,07 |
28,93 |
16,54 |
15,92 |
16,25 |
1.193.442 |
19,4 Mio |
TCELL |
76,55 |
75,35 |
28,67 |
77,95 |
74,95 |
76,53 |
40.472.000 |
3.097,1 Mio |
ALBRK |
4,48 |
4,42 |
28,62 |
4,54 |
4,35 |
4,45 |
18.452.497 |
82,1 Mio |
TOASO |
262,50 |
261,25 |
28,58 |
265,50 |
259,00 |
262,17 |
5.315.145 |
1.393,5 Mio |
MIATK |
61,70 |
61,30 |
28,41 |
62,10 |
59,70 |
60,90 |
12.876.388 |
784,1 Mio |
FROTO |
1.120,00 |
1.117,00 |
27,98 |
1.145,00 |
1.098,00 |
1.121,60 |
1.012.707 |
1.135,9 Mio |
RYSAS |
40,40 |
42,08 |
27,39 |
41,70 |
38,12 |
40,48 |
2.812.841 |
113,9 Mio |
ACSEL |
165,30 |
160,60 |
27,33 |
165,40 |
156,30 |
161,77 |
263.052 |
42,6 Mio |
TABGD |
137,00 |
132,50 |
27,23 |
137,90 |
131,30 |
134,80 |
1.991.261 |
268,4 Mio |
USAK |
10,08 |
9,65 |
27,19 |
10,08 |
9,40 |
9,80 |
2.232.484 |
21,9 Mio |
ATAKP |
45,10 |
45,10 |
27,05 |
45,76 |
44,00 |
45,19 |
634.088 |
28,7 Mio |
DOGUB |
21,70 |
21,90 |
27,05 |
22,18 |
21,44 |
21,83 |
903.578 |
19,7 Mio |
METUR |
12,98 |
12,05 |
26,93 |
12,98 |
11,66 |
12,18 |
12.354.838 |
150,5 Mio |
HEDEF |
24,96 |
25,60 |
26,53 |
25,58 |
24,64 |
25,05 |
501.422 |
12,6 Mio |
MNDTR |
6,70 |
6,60 |
26,50 |
6,74 |
6,50 |
6,63 |
4.895.100 |
32,5 Mio |
SANKO |
23,58 |
23,46 |
25,82 |
23,70 |
23,00 |
23,38 |
556.501 |
13,0 Mio |
HLGYO |
2,84 |
2,81 |
25,00 |
2,85 |
2,78 |
2,82 |
18.879.604 |
53,3 Mio |
TATGD |
27,90 |
26,30 |
24,91 |
28,02 |
25,82 |
27,16 |
4.677.509 |
127,0 Mio |
BIGCH |
36,22 |
34,80 |
24,78 |
36,68 |
34,12 |
35,75 |
1.490.791 |
53,3 Mio |
FENER |
91,00 |
96,90 |
24,52 |
92,00 |
89,70 |
90,84 |
4.618.041 |
419,5 Mio |
REEDR |
43,22 |
43,58 |
24,01 |
44,72 |
42,30 |
43,74 |
20.644.000 |
903,0 Mio |
ISMEN |
32,58 |
32,32 |
23,39 |
33,04 |
31,68 |
32,36 |
6.213.584 |
201,1 Mio |
ALMAD |
7,70 |
7,66 |
22,89 |
7,76 |
7,47 |
7,65 |
2.605.058 |
19,9 Mio |
ALFAS |
92,60 |
91,65 |
22,84 |
93,60 |
89,55 |
92,13 |
3.074.519 |
283,2 Mio |
ALCTL |
117,40 |
118,10 |
22,53 |
119,50 |
115,10 |
117,70 |
796.660 |
93,8 Mio |
ENSRI |
26,96 |
29,94 |
22,07 |
29,80 |
26,96 |
27,65 |
8.940.827 |
247,2 Mio |
SAYAS |
83,75 |
83,05 |
21,80 |
84,50 |
81,50 |
83,13 |
1.160.052 |
96,4 Mio |
ISSEN |
10,95 |
10,78 |
21,79 |
11,00 |
10,63 |
10,84 |
1.239.798 |
13,4 Mio |
DURDO |
16,20 |
16,38 |
21,75 |
16,54 |
16,14 |
16,30 |
409.277 |
6,7 Mio |
SARKY |
32,44 |
32,06 |
21,65 |
32,80 |
31,56 |
32,20 |
1.616.968 |
52,1 Mio |
BERA |
20,70 |
19,53 |
20,87 |
20,70 |
19,04 |
19,91 |
28.119.860 |
559,9 Mio |
ENERY |
171,40 |
171,20 |
20,85 |
173,50 |
169,60 |
171,68 |
1.061.987 |
182,3 Mio |
AKGRT |
6,80 |
6,71 |
20,39 |
6,86 |
6,60 |
6,75 |
21.576.840 |
145,6 Mio |
AVTUR |
12,89 |
13,64 |
20,17 |
14,80 |
12,45 |
13,51 |
3.181.018 |
43,0 Mio |
GZNMI |
42,50 |
42,40 |
20,12 |
42,98 |
41,34 |
42,07 |
433.007 |
18,2 Mio |
GUBRF |
154,20 |
153,60 |
19,82 |
155,80 |
151,00 |
153,48 |
4.493.099 |
689,6 Mio |
YEOTK |
204,80 |
204,00 |
19,60 |
207,00 |
200,30 |
203,31 |
1.576.556 |
320,5 Mio |
GSDHO |
4,41 |
4,36 |
19,03 |
4,43 |
4,30 |
4,38 |
21.627.609 |
94,7 Mio |
ASGYO |
14,22 |
14,19 |
18,80 |
14,29 |
14,02 |
14,18 |
3.874.894 |
54,9 Mio |
CIMSA |
31,36 |
30,52 |
18,68 |
31,56 |
30,26 |
30,90 |
9.060.017 |
279,9 Mio |
KCHOL |
219,90 |
214,40 |
18,41 |
221,50 |
211,60 |
217,69 |
15.256.653 |
3.321,7 Mio |
MAKTK |
7,11 |
7,06 |
18,25 |
7,19 |
6,90 |
7,08 |
4.184.494 |
29,6 Mio |
IPEKE |
39,30 |
39,18 |
17,29 |
39,44 |
38,64 |
39,15 |
3.816.431 |
149,4 Mio |
AEFES |
171,60 |
172,00 |
16,93 |
173,50 |
167,50 |
170,58 |
2.649.098 |
451,9 Mio |
SASA |
39,62 |
39,08 |
16,85 |
40,00 |
38,58 |
39,36 |
30.795.010 |
1.212,0 Mio |
ATLAS |
6,04 |
5,99 |
16,77 |
6,10 |
5,85 |
5,97 |
3.541.743 |
21,1 Mio |
KRDMD |
24,40 |
24,10 |
16,63 |
24,76 |
23,70 |
24,27 |
68.012.318 |
1.650,4 Mio |
FLAP |
10,22 |
9,59 |
16,51 |
10,54 |
9,46 |
10,11 |
11.855.048 |
119,8 Mio |
TAVHL |
195,70 |
193,30 |
16,03 |
195,80 |
188,70 |
193,29 |
2.494.539 |
482,2 Mio |
OFSYM |
46,72 |
46,56 |
16,02 |
48,52 |
45,50 |
46,54 |
1.674.544 |
77,9 Mio |
AKSEN |
37,48 |
36,66 |
15,74 |
38,02 |
36,04 |
37,08 |
4.682.543 |
173,6 Mio |
GRTRK |
78,05 |
78,50 |
15,47 |
81,20 |
77,00 |
78,91 |
646.140 |
51,0 Mio |
PATEK |
108,00 |
107,90 |
15,39 |
111,00 |
105,00 |
108,25 |
3.084.998 |
334,0 Mio |
GESAN |
71,00 |
69,40 |
15,34 |
71,00 |
68,00 |
69,47 |
3.152.366 |
219,0 Mio |
BTCIM |
135,20 |
135,60 |
15,08 |
139,10 |
134,10 |
136,50 |
1.876.959 |
256,2 Mio |
BRSAN |
598,50 |
599,00 |
15,05 |
600,50 |
580,00 |
592,97 |
495.449 |
293,8 Mio |
OYLUM |
10,85 |
10,63 |
14,83 |
10,99 |
10,48 |
10,71 |
1.331.752 |
14,3 Mio |
ISGYO |
15,04 |
14,85 |
14,77 |
15,16 |
14,67 |
14,95 |
7.256.689 |
108,5 Mio |
BIMAS |
371,50 |
367,75 |
14,76 |
379,00 |
364,00 |
370,95 |
4.849.163 |
1.798,8 Mio |
AGYO |
8,85 |
8,55 |
14,69 |
9,08 |
8,50 |
8,85 |
5.880.531 |
52,0 Mio |
KLSER |
60,10 |
59,70 |
14,53 |
60,75 |
58,65 |
59,91 |
1.892.905 |
113,4 Mio |
UFUK |
483,00 |
450,50 |
13,63 |
493,00 |
430,00 |
473,23 |
128.791 |
60,9 Mio |
MSGYO |
14,00 |
13,40 |
13,63 |
14,00 |
13,26 |
13,58 |
530.720 |
7,2 Mio |
TMPOL |
105,40 |
111,60 |
13,49 |
108,90 |
101,60 |
105,89 |
535.298 |
56,7 Mio |
MEGAP |
4,84 |
4,66 |
13,44 |
4,84 |
4,61 |
4,75 |
6.910.477 |
32,8 Mio |
MEGAP |
4,84 |
4,66 |
13,44 |
4,84 |
4,61 |
4,75 |
6.910.477 |
32,8 Mio |
ARTMS |
60,80 |
59,00 |
12,99 |
62,15 |
56,25 |
59,22 |
1.332.877 |
78,9 Mio |
BEYAZ |
26,48 |
27,30 |
12,57 |
28,98 |
25,88 |
27,24 |
6.414.559 |
174,7 Mio |
ALKA |
27,98 |
28,08 |
12,28 |
28,08 |
27,38 |
27,82 |
1.210.057 |
33,7 Mio |
PETUN |
89,95 |
90,75 |
11,86 |
92,05 |
88,75 |
90,04 |
342.998 |
30,9 Mio |
EYGYO |
10,52 |
10,46 |
11,84 |
10,60 |
10,15 |
10,39 |
2.380.305 |
24,7 Mio |
ESCAR |
263,75 |
270,50 |
11,53 |
270,75 |
256,50 |
262,06 |
409.002 |
107,2 Mio |
ARDYZ |
41,04 |
40,44 |
11,08 |
42,28 |
39,54 |
41,09 |
5.187.373 |
213,2 Mio |
ALKIM |
32,38 |
32,38 |
11,08 |
32,70 |
32,12 |
32,35 |
1.420.189 |
45,9 Mio |
AKSA |
104,10 |
104,90 |
11,05 |
106,40 |
103,40 |
104,60 |
1.465.345 |
153,3 Mio |
THYAO |
302,50 |
296,25 |
11,03 |
304,00 |
291,75 |
298,23 |
38.942.548 |
11.613,9 Mio |
GRNYO |
10,12 |
10,04 |
10,87 |
10,84 |
9,85 |
10,41 |
14.093.188 |
146,7 Mio |
GENTS |
9,51 |
9,39 |
10,86 |
9,53 |
9,30 |
9,42 |
416.466 |
3,9 Mio |
IZMDC |
7,00 |
6,78 |
10,78 |
7,02 |
6,66 |
6,87 |
13.082.523 |
89,9 Mio |
AKBNK |
62,50 |
58,55 |
10,52 |
62,55 |
57,00 |
59,71 |
75.560.278 |
4.511,7 Mio |
INFO |
11,25 |
10,85 |
10,35 |
11,33 |
10,61 |
11,04 |
2.014.186 |
22,2 Mio |
USDTR |
3.067,00 |
3.067,00 |
10,21 |
3.075,00 |
3.062,00 |
3.066,06 |
20.962 |
64,3 Mio |
BUCIM |
7,94 |
7,84 |
10,03 |
7,96 |
7,76 |
7,87 |
9.924.539 |
78,1 Mio |
IEYHO |
5,66 |
5,73 |
10,01 |
5,75 |
5,51 |
5,68 |
22.952.899 |
130,4 Mio |
SKBNK |
4,70 |
4,60 |
9,89 |
4,74 |
4,54 |
4,65 |
37.248.802 |
173,3 Mio |
DOCO |
4.970,00 |
4.990,00 |
9,84 |
4.990,00 |
4.860,00 |
4.925,41 |
7.950 |
39,2 Mio |
EUYO |
16,40 |
16,84 |
9,13 |
16,90 |
15,75 |
16,37 |
843.157 |
13,8 Mio |
KOPOL |
47,34 |
45,78 |
8,89 |
47,38 |
44,88 |
46,42 |
1.284.118 |
59,6 Mio |
KRSTL |
8,74 |
8,55 |
8,61 |
8,75 |
8,40 |
8,62 |
3.883.800 |
33,5 Mio |
RAYSG |
467,00 |
460,00 |
8,56 |
469,50 |
457,75 |
464,66 |
92.930 |
43,2 Mio |
CATES |
56,30 |
55,00 |
8,41 |
56,65 |
53,70 |
55,41 |
2.220.472 |
123,0 Mio |
MERCN |
13,09 |
12,76 |
8,36 |
13,24 |
12,66 |
12,98 |
1.078.621 |
14,0 Mio |
GLDTR |
226,50 |
223,85 |
8,34 |
227,00 |
223,45 |
224,96 |
285.619 |
64,3 Mio |
AKSGY |
16,15 |
15,60 |
8,07 |
16,28 |
15,25 |
15,64 |
5.270.937 |
82,4 Mio |
SAHOL |
88,30 |
85,50 |
7,89 |
88,30 |
84,50 |
86,89 |
27.675.693 |
2.404,7 Mio |
YATAS |
29,54 |
29,46 |
7,40 |
29,92 |
28,94 |
29,36 |
1.453.895 |
42,7 Mio |
MAALT |
1.254,00 |
1.222,00 |
7,16 |
1.258,00 |
1.198,00 |
1.229,51 |
33.511 |
41,2 Mio |
FMIZP |
342,50 |
332,00 |
7,13 |
344,75 |
329,00 |
335,21 |
112.609 |
37,7 Mio |
KARTN |
133,90 |
134,50 |
7,12 |
137,30 |
128,00 |
133,51 |
892.009 |
119,1 Mio |
PRKAB |
36,40 |
35,40 |
7,10 |
37,00 |
34,80 |
35,84 |
883.625 |
31,7 Mio |
KLRHO |
42,00 |
42,06 |
6,78 |
42,62 |
41,14 |
41,94 |
252.449 |
10,6 Mio |
ZGOLD |
275,60 |
273,80 |
6,76 |
277,20 |
273,00 |
275,29 |
147.561 |
40,6 Mio |
PNLSN |
87,40 |
86,90 |
6,65 |
89,25 |
84,05 |
86,36 |
366.719 |
31,7 Mio |
SELGD |
59,60 |
60,50 |
6,32 |
65,65 |
57,40 |
60,98 |
2.266.072 |
138,2 Mio |
VRGYO |
34,98 |
34,00 |
6,25 |
36,00 |
34,20 |
34,98 |
4.068.489 |
142,3 Mio |
ERCB |
154,00 |
150,10 |
6,08 |
154,40 |
148,00 |
151,60 |
816.014 |
123,7 Mio |
ADESE |
2,27 |
2,24 |
6,06 |
2,28 |
2,20 |
2,25 |
32.769.833 |
73,8 Mio |
BYDNR |
29,40 |
29,20 |
5,97 |
29,58 |
28,60 |
29,08 |
670.999 |
19,5 Mio |
CRFSA |
151,00 |
146,50 |
5,91 |
152,90 |
145,30 |
150,23 |
629.990 |
94,6 Mio |
BRKSN |
45,20 |
47,40 |
5,79 |
48,00 |
44,92 |
45,78 |
886.984 |
40,6 Mio |
CEMAS |
3,33 |
3,29 |
5,74 |
3,36 |
3,22 |
3,29 |
22.135.476 |
72,9 Mio |
GLBMD |
37,44 |
37,00 |
4,92 |
37,84 |
36,38 |
37,18 |
270.590 |
10,1 Mio |
SEYKM |
7,45 |
7,28 |
4,85 |
7,70 |
6,98 |
7,22 |
8.113.220 |
58,6 Mio |
ALCAR |
1.441,00 |
1.459,00 |
4,78 |
1.473,00 |
1.405,00 |
1.439,01 |
53.294 |
76,7 Mio |
LOGO |
84,70 |
85,25 |
4,68 |
87,50 |
84,00 |
85,70 |
1.491.862 |
127,8 Mio |
KOZAL |
23,54 |
23,20 |
4,59 |
23,68 |
22,86 |
23,26 |
82.558.815 |
1.920,2 Mio |
ZRE20 |
112,85 |
111,80 |
4,50 |
112,85 |
110,55 |
112,30 |
7.042 |
0,8 Mio |
TUCLK |
11,57 |
11,42 |
4,36 |
11,65 |
11,00 |
11,47 |
1.752.167 |
20,1 Mio |
EGGUB |
45,00 |
44,20 |
4,34 |
45,24 |
43,30 |
44,73 |
437.816 |
19,6 Mio |
BFREN |
1.021,00 |
1.025,00 |
3,82 |
1.033,00 |
1.007,00 |
1.020,54 |
96.601 |
98,6 Mio |
CEMTS |
9,96 |
9,93 |
3,57 |
10,04 |
9,77 |
9,94 |
4.397.080 |
43,7 Mio |
ANSGR |
83,95 |
83,25 |
3,41 |
85,00 |
82,30 |
83,63 |
1.117.601 |
93,5 Mio |
KORDS |
96,00 |
94,75 |
3,13 |
96,70 |
93,20 |
95,63 |
864.072 |
82,6 Mio |
TARKM |
575,00 |
570,50 |
3,00 |
592,50 |
557,50 |
574,08 |
237.637 |
136,4 Mio |
VAKKO |
84,00 |
82,10 |
2,98 |
84,20 |
81,00 |
83,08 |
282.515 |
23,5 Mio |
MARBL |
18,05 |
18,24 |
2,95 |
18,35 |
17,85 |
18,05 |
3.218.244 |
58,1 Mio |
ENKAI |
35,60 |
34,54 |
2,58 |
35,70 |
34,04 |
35,11 |
16.262.130 |
571,0 Mio |
FZLGY |
12,08 |
11,92 |
2,55 |
12,24 |
11,60 |
12,01 |
2.809.576 |
33,7 Mio |
LMKDC |
26,48 |
26,80 |
2,30 |
27,16 |
26,16 |
26,64 |
10.357.646 |
275,9 Mio |
TEZOL |
22,06 |
22,32 |
1,95 |
22,32 |
21,70 |
22,00 |
3.443.105 |
75,7 Mio |
KLSYN |
6,44 |
6,54 |
1,48 |
6,68 |
6,40 |
6,53 |
3.624.302 |
23,7 Mio |
TKNSA |
40,66 |
40,74 |
1,10 |
41,28 |
39,60 |
40,34 |
3.248.192 |
131,0 Mio |
TMSN |
182,00 |
191,40 |
0,89 |
204,00 |
181,90 |
190,37 |
6.932.665 |
1.319,8 Mio |
HATSN |
64,95 |
64,30 |
0,59 |
65,40 |
62,60 |
64,23 |
1.876.249 |
120,5 Mio |
ESCOM |
77,30 |
77,80 |
0,43 |
78,70 |
76,25 |
77,50 |
329.977 |
25,6 Mio |
INVEO |
43,54 |
42,88 |
0,33 |
43,90 |
42,22 |
43,17 |
754.204 |
32,6 Mio |
AVPGY |
42,26 |
41,90 |
0,22 |
42,82 |
41,50 |
42,22 |
3.043.601 |
128,5 Mio |
18:059.693
Değişim |
: 1,77% |
| 168,87 |
Açılış |
: 9.431 |
|
Önceki Kapanış |
: 9.525 |
|
En Düşük
9.421
En Yüksek
9.715
18:0532,5004
Değişim |
: 0,08% |
| 0,0257 |
Açılış |
: 32,4600 |
|
Önceki Kapanış |
: 32,4500 |
|
En Yüksek
33,0938
En Düşük
32,2918
18:0534,6901
Değişim |
: -0,12% |
| -0,0420 |
Açılış |
: 34,6000 |
|
Önceki Kapanış |
: 34,5500 |
|
En Yüksek
35,3906
En Düşük
34,5083
18:052.495,97
Değişim |
: 0,46% |
| 11,48 |
Açılış |
: 2.497,28 |
|
Önceki Kapanış |
: 2.484,49 |
|
En Yüksek
2.552,25
En Düşük
2.483,83