Son güncelleme tarihi: 09.10.2025 18:05
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ZRE20 |
123,95 |
124,80 |
15.643,43 |
126,10 |
123,00 |
124,41 |
161.296 |
20,1 Mio |
APX30 |
29,16 |
29,29 |
6.477,85 |
29,95 |
28,50 |
29,23 |
1.024.377 |
29,9 Mio |
MARMR |
6,66 |
7,39 |
703,13 |
8,12 |
6,66 |
7,62 |
88.829.212 |
676,7 Mio |
HATSN |
49,90 |
47,80 |
663,73 |
52,55 |
49,90 |
51,37 |
5.434.809 |
279,2 Mio |
FONET |
17,55 |
15,96 |
556,22 |
17,55 |
16,01 |
17,11 |
17.567.549 |
300,5 Mio |
ZRGYO |
23,82 |
23,02 |
434,34 |
25,20 |
23,10 |
24,23 |
5.565.949 |
134,8 Mio |
ATAKP |
53,15 |
51,15 |
409,14 |
55,80 |
51,20 |
53,89 |
3.549.381 |
191,3 Mio |
ZPT10 |
86,22 |
86,00 |
387,67 |
87,00 |
85,92 |
86,55 |
13.195 |
1,1 Mio |
SANFM |
7,91 |
7,38 |
387,30 |
8,11 |
7,39 |
7,81 |
33.314.731 |
260,3 Mio |
ERSU |
20,96 |
19,06 |
350,68 |
20,96 |
18,50 |
20,30 |
1.693.220 |
34,4 Mio |
ZPBDL |
188,05 |
187,35 |
338,81 |
189,95 |
182,10 |
188,50 |
4.070 |
0,8 Mio |
DOFER |
65,45 |
59,50 |
298,48 |
65,45 |
59,25 |
63,32 |
4.349.773 |
275,4 Mio |
EMKEL |
59,40 |
54,00 |
288,51 |
59,40 |
55,05 |
57,56 |
5.563.931 |
320,2 Mio |
VERTU |
38,42 |
37,44 |
282,14 |
39,90 |
37,74 |
38,87 |
2.167.387 |
84,3 Mio |
YIGIT |
25,98 |
25,66 |
279,85 |
27,76 |
25,62 |
26,43 |
6.568.193 |
173,6 Mio |
YUNSA |
7,31 |
6,98 |
261,04 |
7,50 |
7,03 |
7,26 |
21.390.916 |
155,4 Mio |
DMRGD |
26,48 |
25,12 |
252,57 |
27,02 |
25,02 |
26,16 |
5.630.171 |
147,3 Mio |
SUNTK |
45,34 |
44,16 |
250,74 |
46,56 |
43,42 |
44,96 |
1.698.392 |
76,4 Mio |
YKSLN |
6,15 |
5,76 |
250,55 |
6,24 |
5,76 |
6,04 |
17.349.379 |
104,7 Mio |
TNZTP |
22,24 |
22,28 |
230,53 |
23,42 |
22,04 |
22,71 |
3.001.186 |
68,2 Mio |
TABGD |
240,60 |
228,80 |
224,88 |
243,00 |
228,90 |
239,18 |
2.491.282 |
595,9 Mio |
BMSTL |
71,60 |
69,30 |
212,86 |
73,85 |
68,60 |
71,75 |
3.917.075 |
281,0 Mio |
GOZDE |
20,20 |
20,82 |
197,34 |
21,20 |
20,20 |
20,63 |
5.567.862 |
114,9 Mio |
EPLAS |
7,06 |
6,55 |
192,99 |
7,20 |
6,60 |
7,03 |
18.214.266 |
128,1 Mio |
SARKY |
15,50 |
14,67 |
189,17 |
15,71 |
14,69 |
15,26 |
4.576.374 |
69,9 Mio |
APLIB |
38,63 |
39,37 |
179,35 |
41,10 |
38,50 |
39,54 |
90.941 |
3,6 Mio |
CEMAS |
7,35 |
6,97 |
178,80 |
7,47 |
6,94 |
7,28 |
89.268.051 |
649,6 Mio |
DSTKF |
475,25 |
528,00 |
171,48 |
579,00 |
475,25 |
506,71 |
6.630.247 |
3.359,6 Mio |
OFSYM |
67,80 |
64,25 |
169,66 |
68,75 |
64,45 |
65,82 |
1.208.821 |
79,6 Mio |
SUWEN |
10,91 |
10,47 |
169,23 |
11,22 |
10,43 |
10,92 |
13.409.620 |
146,4 Mio |
GLCVY |
64,50 |
67,45 |
165,98 |
71,40 |
63,60 |
68,19 |
3.299.740 |
225,0 Mio |
MZHLD |
7,17 |
6,85 |
165,29 |
7,27 |
6,77 |
6,94 |
857.015 |
6,0 Mio |
KLKIM |
33,56 |
32,38 |
164,14 |
34,86 |
32,60 |
33,67 |
3.138.535 |
105,7 Mio |
TUCLK |
9,07 |
9,15 |
163,94 |
9,54 |
9,03 |
9,24 |
13.052.034 |
120,6 Mio |
AKFYE |
16,88 |
16,73 |
158,27 |
17,38 |
16,70 |
17,05 |
8.066.169 |
137,6 Mio |
POLHO |
21,22 |
21,44 |
154,71 |
22,12 |
19,36 |
20,95 |
25.241.389 |
528,9 Mio |
BAYRK |
34,60 |
31,46 |
147,23 |
34,60 |
31,40 |
32,70 |
5.821.786 |
190,4 Mio |
SMRVA |
308,00 |
280,00 |
146,76 |
308,00 |
277,00 |
290,50 |
6.859.610 |
1.992,7 Mio |
MOPAS |
36,50 |
34,56 |
144,72 |
37,50 |
34,66 |
36,40 |
9.714.753 |
353,6 Mio |
FZLGY |
15,20 |
14,84 |
142,19 |
15,44 |
14,51 |
15,05 |
13.755.049 |
207,1 Mio |
ALKIM |
20,86 |
20,52 |
141,81 |
21,18 |
20,12 |
20,74 |
5.437.259 |
112,8 Mio |
DOCO |
11.170,00 |
11.022,50 |
138,42 |
11.650,00 |
11.105,00 |
11.284,09 |
10.215 |
115,3 Mio |
ORCAY |
9,67 |
9,31 |
132,44 |
9,78 |
8,99 |
9,49 |
1.411.716 |
13,4 Mio |
AKSGY |
7,42 |
7,60 |
132,40 |
7,70 |
7,41 |
7,53 |
12.361.637 |
93,1 Mio |
DOFRB |
178,70 |
198,50 |
128,35 |
218,30 |
178,70 |
205,84 |
16.342.884 |
3.364,0 Mio |
VSNMD |
149,80 |
153,40 |
128,05 |
162,80 |
147,10 |
155,19 |
22.176.095 |
3.441,4 Mio |
TSKB |
12,97 |
13,08 |
127,89 |
13,26 |
12,71 |
12,99 |
40.731.490 |
529,2 Mio |
AKCNS |
137,60 |
134,90 |
127,86 |
140,40 |
135,50 |
138,09 |
1.150.557 |
158,9 Mio |
GZNMI |
274,25 |
249,50 |
122,31 |
274,25 |
249,00 |
265,10 |
672.611 |
178,3 Mio |
SKYLP |
137,80 |
125,30 |
121,83 |
137,80 |
123,20 |
134,12 |
172.357 |
23,1 Mio |
MAGEN |
22,08 |
21,94 |
118,70 |
22,58 |
21,90 |
22,07 |
8.112.789 |
179,0 Mio |
QUAGR |
9,73 |
8,85 |
117,48 |
9,73 |
8,85 |
9,40 |
53.839.948 |
506,1 Mio |
ATLAS |
6,53 |
6,28 |
116,50 |
6,66 |
6,28 |
6,54 |
1.457.032 |
9,5 Mio |
EKSUN |
6,30 |
6,37 |
116,22 |
6,48 |
6,26 |
6,39 |
5.040.698 |
32,2 Mio |
OZYSR |
34,72 |
33,00 |
115,23 |
35,50 |
33,00 |
34,51 |
2.562.367 |
88,4 Mio |
ZSR25 |
37,89 |
38,00 |
111,45 |
38,39 |
37,67 |
38,14 |
3.221 |
0,1 Mio |
BALSU |
22,88 |
21,96 |
110,54 |
23,42 |
22,12 |
22,83 |
5.582.415 |
127,5 Mio |
KTLEV |
13,42 |
12,77 |
109,33 |
13,61 |
12,50 |
13,07 |
55.701.873 |
728,3 Mio |
BYDNR |
21,02 |
20,76 |
101,89 |
21,18 |
20,16 |
20,57 |
623.866 |
12,8 Mio |
SKYMD |
14,27 |
14,06 |
101,38 |
14,91 |
14,00 |
14,39 |
11.275.927 |
162,3 Mio |
HUNER |
3,78 |
3,69 |
101,03 |
3,85 |
3,71 |
3,79 |
31.703.093 |
120,1 Mio |
MERCN |
32,32 |
35,90 |
100,98 |
34,88 |
32,32 |
33,36 |
31.100.539 |
1.037,5 Mio |
TEKTU |
21,02 |
20,30 |
100,97 |
21,50 |
19,48 |
20,54 |
26.047.904 |
535,1 Mio |
IDGYO |
3,60 |
3,48 |
99,21 |
3,79 |
3,40 |
3,56 |
2.460.131 |
8,8 Mio |
QTEMZ |
305,50 |
304,20 |
94,79 |
307,00 |
304,30 |
305,50 |
10.306 |
3,1 Mio |
OYAKC |
21,76 |
21,12 |
93,62 |
22,06 |
21,20 |
21,65 |
51.554.445 |
1.116,3 Mio |
DARDL |
2,61 |
2,59 |
89,01 |
2,72 |
2,59 |
2,65 |
64.219.024 |
170,5 Mio |
GMSTR |
424,50 |
415,60 |
88,51 |
429,00 |
410,00 |
421,53 |
3.101.604 |
1.307,4 Mio |
KLGYO |
7,03 |
7,26 |
84,81 |
7,72 |
6,91 |
7,33 |
93.423.077 |
684,6 Mio |
GMTAS |
47,96 |
43,60 |
83,47 |
47,96 |
46,00 |
47,69 |
7.059.914 |
336,7 Mio |
SELEC |
79,00 |
78,30 |
82,09 |
79,75 |
75,50 |
77,63 |
2.398.501 |
186,2 Mio |
GEREL |
20,80 |
20,00 |
81,65 |
21,48 |
20,06 |
20,76 |
10.641.633 |
220,9 Mio |
AKSUE |
17,65 |
18,05 |
81,59 |
18,29 |
17,17 |
17,70 |
429.903 |
7,6 Mio |
FORMT |
4,11 |
3,98 |
80,73 |
4,12 |
4,00 |
4,07 |
90.676.315 |
369,3 Mio |
ENJSA |
80,35 |
81,20 |
79,26 |
82,10 |
79,10 |
80,62 |
3.422.306 |
275,9 Mio |
ARZUM |
3,30 |
3,12 |
78,35 |
3,43 |
3,12 |
3,27 |
58.504.573 |
191,3 Mio |
LMKDC |
26,30 |
25,56 |
77,57 |
26,42 |
25,56 |
26,02 |
4.495.301 |
117,0 Mio |
SAFKR |
22,12 |
20,60 |
77,44 |
22,14 |
20,64 |
21,57 |
19.296.060 |
416,3 Mio |
PENGD |
9,14 |
8,82 |
75,80 |
9,35 |
8,85 |
9,14 |
8.706.265 |
79,6 Mio |
VERUS |
290,25 |
282,25 |
74,65 |
302,00 |
282,00 |
294,76 |
378.094 |
111,4 Mio |
UFUK |
903,50 |
908,50 |
73,65 |
938,00 |
870,00 |
898,94 |
23.325 |
21,0 Mio |
DUNYH |
118,80 |
132,00 |
72,55 |
145,20 |
118,80 |
138,93 |
2.984.266 |
414,6 Mio |
AVGYO |
18,23 |
17,91 |
72,34 |
19,53 |
16,82 |
18,56 |
10.845.375 |
201,3 Mio |
KIMMR |
15,19 |
14,78 |
72,27 |
15,72 |
14,78 |
15,28 |
3.770.652 |
57,6 Mio |
ETYAT |
24,12 |
23,82 |
71,60 |
26,20 |
23,30 |
24,64 |
494.247 |
12,2 Mio |
INVES |
331,50 |
301,50 |
70,04 |
331,50 |
300,75 |
320,90 |
293.244 |
94,1 Mio |
IHYAY |
2,54 |
2,45 |
68,14 |
2,68 |
2,49 |
2,61 |
28.241.213 |
73,7 Mio |
BLUME |
59,45 |
60,20 |
66,45 |
60,50 |
57,60 |
58,78 |
4.290.856 |
252,2 Mio |
HRKET |
78,00 |
75,75 |
66,10 |
79,00 |
76,00 |
77,94 |
1.929.008 |
150,3 Mio |
GIPTA |
138,00 |
130,20 |
65,58 |
139,30 |
129,50 |
135,89 |
3.320.311 |
451,2 Mio |
ESCAR |
19,95 |
19,37 |
65,38 |
20,18 |
19,40 |
19,90 |
9.637.708 |
191,8 Mio |
KLMSN |
35,70 |
37,18 |
64,94 |
37,52 |
35,56 |
36,55 |
864.165 |
31,6 Mio |
OBAMS |
44,40 |
42,64 |
64,59 |
44,40 |
42,34 |
43,59 |
6.367.509 |
277,5 Mio |
ARENA |
30,40 |
30,38 |
62,12 |
31,54 |
30,12 |
30,87 |
1.532.759 |
47,3 Mio |
GSDHO |
4,38 |
4,40 |
61,95 |
4,50 |
4,36 |
4,42 |
10.983.850 |
48,6 Mio |
OZSUB |
17,45 |
17,80 |
61,62 |
18,00 |
17,36 |
17,63 |
1.355.081 |
23,9 Mio |
SMRTG |
26,88 |
27,06 |
60,81 |
27,52 |
26,84 |
27,25 |
3.377.254 |
92,0 Mio |
NIBAS |
22,46 |
22,76 |
59,46 |
23,38 |
22,30 |
22,80 |
1.163.350 |
26,5 Mio |
BINBN |
159,00 |
160,70 |
57,39 |
170,80 |
155,80 |
163,34 |
2.406.590 |
393,1 Mio |
KNFRT |
17,40 |
17,10 |
56,83 |
18,40 |
17,16 |
17,70 |
5.285.141 |
93,6 Mio |
GSRAY |
1,39 |
1,39 |
56,82 |
1,43 |
1,39 |
1,41 |
431.845.905 |
607,9 Mio |
DOGUB |
26,80 |
24,38 |
56,52 |
26,80 |
25,28 |
26,67 |
1.152.443 |
30,7 Mio |
IHGZT |
1,73 |
1,73 |
56,31 |
1,80 |
1,73 |
1,76 |
52.915.104 |
93,1 Mio |
IZFAS |
144,20 |
143,50 |
56,23 |
145,20 |
142,10 |
143,73 |
927.211 |
133,3 Mio |
HURGZ |
6,86 |
6,89 |
55,49 |
7,31 |
6,85 |
7,06 |
7.980.301 |
56,3 Mio |
YAYLA |
33,90 |
33,84 |
54,72 |
34,40 |
32,40 |
33,13 |
2.607.408 |
86,4 Mio |
FORTE |
65,70 |
65,55 |
53,26 |
68,70 |
64,55 |
66,45 |
852.668 |
56,7 Mio |
ALKA |
12,39 |
11,27 |
52,62 |
12,39 |
10,82 |
11,52 |
10.463.476 |
120,6 Mio |
ASELS |
219,20 |
215,60 |
52,61 |
223,30 |
209,50 |
217,73 |
40.301.031 |
8.774,7 Mio |
MSGYO |
6,20 |
6,09 |
52,57 |
6,39 |
6,18 |
6,27 |
4.419.692 |
27,7 Mio |
TBORG |
176,90 |
173,80 |
51,41 |
180,80 |
174,00 |
177,79 |
451.631 |
80,3 Mio |
LYDHO |
123,60 |
126,00 |
51,34 |
128,30 |
123,40 |
125,78 |
658.832 |
82,9 Mio |
PNLSN |
41,48 |
41,12 |
51,22 |
43,90 |
40,06 |
42,13 |
977.866 |
41,2 Mio |
OSTIM |
3,68 |
3,50 |
51,09 |
3,71 |
3,51 |
3,61 |
19.778.006 |
71,3 Mio |
AVPGY |
61,45 |
60,40 |
51,00 |
61,70 |
60,50 |
61,28 |
1.069.817 |
65,6 Mio |
EKOS |
25,00 |
24,32 |
50,11 |
25,50 |
24,50 |
24,94 |
3.984.666 |
99,4 Mio |
AFYON |
12,81 |
12,68 |
50,02 |
13,10 |
12,70 |
12,87 |
4.252.609 |
54,7 Mio |
KRGYO |
3,16 |
3,18 |
46,10 |
3,24 |
3,15 |
3,19 |
11.521.227 |
36,7 Mio |
Z30EA |
138,25 |
139,40 |
45,10 |
140,85 |
137,80 |
140,02 |
21.634 |
3,0 Mio |
SASA |
3,11 |
3,16 |
44,30 |
3,26 |
3,10 |
3,18 |
1.525.603.674 |
4.857,2 Mio |
AKENR |
10,46 |
10,47 |
44,30 |
10,75 |
10,43 |
10,57 |
8.762.965 |
92,6 Mio |
ETILR |
4,34 |
4,43 |
43,91 |
4,48 |
4,33 |
4,41 |
9.221.254 |
40,7 Mio |
EGEGY |
25,52 |
24,82 |
42,85 |
26,34 |
24,72 |
25,43 |
1.651.257 |
42,0 Mio |
TRHOL |
256,25 |
233,00 |
40,37 |
256,25 |
226,30 |
246,44 |
990.647 |
244,1 Mio |
TATEN |
79,15 |
77,00 |
39,90 |
81,85 |
77,10 |
79,26 |
2.769.922 |
219,5 Mio |
EDIP |
33,20 |
33,82 |
39,53 |
34,80 |
32,94 |
33,54 |
1.641.798 |
55,1 Mio |
TTRAK |
556,00 |
563,00 |
39,47 |
570,50 |
556,00 |
562,57 |
148.836 |
83,7 Mio |
ICUGS |
2,86 |
2,94 |
39,42 |
2,98 |
2,85 |
2,91 |
32.424.257 |
94,4 Mio |
CUSAN |
25,58 |
26,62 |
38,94 |
27,42 |
25,26 |
26,28 |
1.356.968 |
35,7 Mio |
AGESA |
193,60 |
188,90 |
38,92 |
195,00 |
188,20 |
191,76 |
305.014 |
58,5 Mio |
TRILC |
22,30 |
22,52 |
38,72 |
22,84 |
22,04 |
22,43 |
4.992.866 |
112,0 Mio |
AKSEN |
41,36 |
39,00 |
38,69 |
41,72 |
39,26 |
40,84 |
15.226.698 |
621,8 Mio |
ZEDUR |
8,51 |
8,51 |
38,35 |
8,64 |
8,43 |
8,51 |
2.199.392 |
18,7 Mio |
NTGAZ |
9,27 |
9,30 |
38,08 |
9,49 |
9,25 |
9,36 |
4.745.386 |
44,4 Mio |
PKART |
88,65 |
86,75 |
37,43 |
89,25 |
81,95 |
83,95 |
1.951.322 |
163,8 Mio |
BRLSM |
14,90 |
14,65 |
37,42 |
15,18 |
14,77 |
14,96 |
2.346.248 |
35,1 Mio |
ATAGY |
14,39 |
14,13 |
37,41 |
14,50 |
14,02 |
14,29 |
417.428 |
6,0 Mio |
EFORC |
126,40 |
125,90 |
33,71 |
128,50 |
124,50 |
126,03 |
891.994 |
112,4 Mio |
AYGAZ |
186,10 |
184,60 |
32,80 |
188,80 |
183,30 |
185,42 |
477.853 |
88,6 Mio |
RNPOL |
39,98 |
36,62 |
31,81 |
39,98 |
36,64 |
38,41 |
421.828 |
16,2 Mio |
KARSN |
10,61 |
10,49 |
30,81 |
10,79 |
10,55 |
10,67 |
18.424.074 |
196,7 Mio |
BOSSA |
7,37 |
7,28 |
30,74 |
7,50 |
7,13 |
7,29 |
11.474.673 |
83,6 Mio |
OZRDN |
10,47 |
10,00 |
30,65 |
10,95 |
9,74 |
10,45 |
1.624.448 |
17,0 Mio |
GENIL |
210,00 |
206,50 |
29,72 |
211,30 |
204,00 |
208,84 |
1.679.194 |
350,7 Mio |
EUREN |
9,20 |
8,75 |
29,65 |
9,48 |
8,61 |
9,01 |
90.368.016 |
814,4 Mio |
TCKRC |
46,70 |
47,08 |
28,85 |
47,90 |
46,38 |
47,06 |
843.986 |
39,7 Mio |
SEKUR |
14,69 |
14,25 |
28,70 |
14,99 |
14,11 |
14,64 |
337.836 |
4,9 Mio |
MNDRS |
15,15 |
14,95 |
28,52 |
15,82 |
15,04 |
15,33 |
3.909.507 |
59,9 Mio |
KLSER |
29,40 |
29,50 |
28,32 |
29,92 |
29,40 |
29,63 |
956.836 |
28,3 Mio |
RUBNS |
21,14 |
21,06 |
28,29 |
22,00 |
21,04 |
21,43 |
1.312.250 |
28,1 Mio |
CIMSA |
44,04 |
43,28 |
28,04 |
44,50 |
43,54 |
44,02 |
11.048.842 |
486,4 Mio |
METRO |
5,14 |
4,68 |
28,00 |
5,14 |
4,75 |
5,04 |
40.617.546 |
204,6 Mio |
HKTM |
12,23 |
12,66 |
26,92 |
12,83 |
12,22 |
12,47 |
5.862.746 |
73,1 Mio |
MERIT |
20,82 |
19,50 |
26,52 |
21,00 |
19,45 |
20,18 |
5.177.223 |
104,5 Mio |
BRSAN |
406,25 |
399,25 |
26,43 |
411,00 |
403,00 |
406,98 |
721.603 |
293,7 Mio |
ISKPL |
8,76 |
8,40 |
26,09 |
8,85 |
8,31 |
8,71 |
21.102.922 |
183,7 Mio |
BFREN |
167,70 |
168,00 |
25,53 |
171,00 |
167,30 |
169,18 |
258.998 |
43,8 Mio |
GRNYO |
12,42 |
13,65 |
25,35 |
13,70 |
12,42 |
12,93 |
963.510 |
12,5 Mio |
PEKGY |
10,15 |
9,23 |
24,74 |
10,15 |
9,23 |
9,82 |
795.189.878 |
7.812,2 Mio |
BORLS |
25,16 |
24,98 |
24,72 |
25,52 |
24,70 |
25,12 |
2.264.528 |
56,9 Mio |
RUZYE |
11,84 |
11,71 |
23,62 |
12,34 |
11,66 |
11,97 |
16.271.432 |
194,7 Mio |
EGPRO |
27,26 |
27,44 |
23,21 |
28,30 |
27,04 |
27,53 |
952.110 |
26,2 Mio |
ULAS |
27,12 |
26,14 |
23,13 |
28,00 |
25,86 |
26,68 |
503.071 |
13,4 Mio |
BIGEN |
11,17 |
11,10 |
22,80 |
11,26 |
11,05 |
11,14 |
8.704.467 |
97,0 Mio |
MAKTK |
16,94 |
17,80 |
22,27 |
18,00 |
16,94 |
17,31 |
6.602.813 |
114,3 Mio |
KUYAS |
50,25 |
50,00 |
22,20 |
50,75 |
49,66 |
50,05 |
7.981.642 |
399,5 Mio |
ADEL |
30,30 |
30,00 |
21,19 |
30,60 |
29,88 |
30,16 |
1.293.064 |
39,0 Mio |
KLSYN |
6,26 |
6,36 |
21,15 |
6,45 |
6,24 |
6,34 |
4.026.618 |
25,5 Mio |
BJKAS |
1,96 |
1,96 |
20,26 |
2,01 |
1,94 |
1,97 |
100.224.934 |
197,6 Mio |
MPARK |
351,25 |
342,75 |
19,42 |
352,75 |
345,25 |
349,47 |
551.887 |
192,9 Mio |
TEHOL |
50,00 |
48,48 |
19,17 |
51,70 |
48,16 |
50,05 |
110.172.121 |
5.514,2 Mio |
VESBE |
10,00 |
10,28 |
19,12 |
10,40 |
9,94 |
10,15 |
9.617.109 |
97,6 Mio |
GUNDG |
106,40 |
110,90 |
19,02 |
115,10 |
102,00 |
106,76 |
2.969.343 |
317,0 Mio |
SAYAS |
57,95 |
56,55 |
18,64 |
58,90 |
56,50 |
57,75 |
1.873.411 |
108,2 Mio |
ASTOR |
91,05 |
91,95 |
18,38 |
93,60 |
90,95 |
92,43 |
13.165.293 |
1.216,9 Mio |
KFEIN |
9,92 |
9,60 |
18,16 |
10,24 |
9,81 |
10,01 |
6.834.746 |
68,4 Mio |
CANTE |
2,02 |
2,02 |
18,06 |
2,11 |
2,01 |
2,05 |
564.483.601 |
1.158,2 Mio |
SEGMN |
23,46 |
22,84 |
17,74 |
23,50 |
22,86 |
23,21 |
1.904.182 |
44,2 Mio |
BARMA |
20,16 |
20,20 |
17,38 |
21,20 |
20,00 |
20,35 |
2.282.264 |
46,4 Mio |
MAKIM |
17,49 |
17,70 |
17,19 |
17,92 |
17,37 |
17,54 |
1.456.053 |
25,5 Mio |
DAGI |
7,98 |
7,95 |
17,17 |
8,10 |
7,90 |
8,00 |
8.371.976 |
67,0 Mio |
TRGYO |
72,60 |
72,40 |
16,97 |
73,15 |
72,00 |
72,51 |
1.479.119 |
107,3 Mio |
INFO |
3,63 |
3,50 |
16,91 |
3,73 |
3,50 |
3,62 |
53.581.820 |
194,1 Mio |
ICBCT |
16,00 |
15,86 |
16,44 |
16,39 |
15,89 |
16,03 |
3.187.159 |
51,1 Mio |
OTKAR |
471,00 |
469,75 |
15,37 |
476,75 |
465,75 |
470,74 |
357.702 |
168,4 Mio |
CCOLA |
46,82 |
47,00 |
15,19 |
47,58 |
46,50 |
46,97 |
5.042.973 |
236,9 Mio |
ULKER |
103,90 |
105,00 |
14,74 |
106,40 |
102,80 |
104,48 |
5.853.286 |
611,5 Mio |
DGATE |
71,00 |
70,70 |
14,73 |
75,55 |
68,70 |
70,27 |
231.804 |
16,3 Mio |
UNLU |
14,93 |
15,31 |
14,42 |
15,56 |
14,90 |
15,15 |
1.056.601 |
16,0 Mio |
ULUFA |
3,72 |
3,67 |
14,34 |
3,78 |
3,65 |
3,71 |
18.059.912 |
67,1 Mio |
ESEN |
14,55 |
14,28 |
14,15 |
14,76 |
14,24 |
14,45 |
16.183.035 |
233,9 Mio |
ESCOM |
2,96 |
2,95 |
14,07 |
3,01 |
2,94 |
2,97 |
17.819.159 |
53,0 Mio |
RGYAS |
150,80 |
152,70 |
13,93 |
155,20 |
147,50 |
151,39 |
1.000.162 |
151,4 Mio |
FENER |
10,12 |
10,14 |
13,87 |
10,38 |
10,06 |
10,23 |
18.050.121 |
184,6 Mio |
PCILT |
21,48 |
22,94 |
13,71 |
22,94 |
21,26 |
21,84 |
6.009.722 |
131,2 Mio |
GRSEL |
347,00 |
341,00 |
13,56 |
352,00 |
340,50 |
347,91 |
517.078 |
179,9 Mio |
SKTAS |
5,04 |
4,82 |
12,92 |
5,29 |
4,53 |
4,90 |
21.508.862 |
105,4 Mio |
FMIZP |
305,50 |
303,75 |
12,76 |
308,50 |
302,00 |
304,89 |
61.337 |
18,7 Mio |
TSGYO |
7,51 |
7,52 |
12,74 |
7,74 |
7,47 |
7,57 |
3.828.948 |
29,0 Mio |
KOPOL |
6,28 |
6,45 |
12,61 |
6,56 |
6,27 |
6,43 |
9.296.536 |
59,7 Mio |
NTHOL |
42,72 |
42,64 |
12,45 |
43,10 |
42,36 |
42,73 |
1.351.282 |
57,7 Mio |
SMART |
25,48 |
24,86 |
12,41 |
25,50 |
24,56 |
24,86 |
785.821 |
19,5 Mio |
IZMDC |
6,70 |
6,56 |
12,32 |
6,89 |
6,54 |
6,71 |
9.011.495 |
60,5 Mio |
TUKAS |
2,43 |
2,48 |
12,29 |
2,52 |
2,42 |
2,47 |
197.952.660 |
488,3 Mio |
CONSE |
3,22 |
3,23 |
12,25 |
3,30 |
3,21 |
3,26 |
7.000.978 |
22,8 Mio |
BOBET |
19,07 |
18,90 |
11,89 |
19,39 |
18,87 |
19,08 |
2.776.200 |
53,0 Mio |
IZENR |
9,34 |
9,39 |
11,87 |
9,58 |
9,26 |
9,44 |
17.326.473 |
163,5 Mio |
AKYHO |
3,26 |
3,26 |
11,54 |
3,35 |
3,21 |
3,29 |
2.422.226 |
8,0 Mio |
OPTGY |
143,10 |
143,10 |
11,49 |
145,65 |
143,10 |
144,59 |
6.606 |
1,0 Mio |
SISE |
35,00 |
35,00 |
11,06 |
35,50 |
34,82 |
35,19 |
41.092.632 |
1.446,1 Mio |
DESPC |
60,70 |
62,00 |
10,88 |
62,45 |
59,80 |
61,00 |
157.370 |
9,6 Mio |
SDTTR |
191,60 |
193,00 |
10,84 |
195,90 |
190,70 |
192,97 |
893.428 |
172,4 Mio |
IHEVA |
2,61 |
2,60 |
10,68 |
2,64 |
2,56 |
2,61 |
3.380.492 |
8,8 Mio |
ATATP |
143,90 |
143,50 |
10,47 |
150,60 |
138,70 |
144,85 |
2.278.001 |
330,0 Mio |
KUTPO |
112,00 |
111,80 |
10,23 |
114,60 |
110,50 |
112,51 |
520.117 |
58,5 Mio |
SONME |
131,00 |
131,40 |
10,00 |
135,30 |
129,20 |
131,90 |
60.894 |
8,0 Mio |
TOASO |
275,00 |
282,75 |
9,99 |
285,00 |
270,50 |
278,37 |
5.353.353 |
1.490,2 Mio |
BEGYO |
5,58 |
5,59 |
8,70 |
5,74 |
5,56 |
5,63 |
12.319.578 |
69,4 Mio |
CGCAM |
34,96 |
36,00 |
7,90 |
36,54 |
34,92 |
35,66 |
4.241.903 |
151,3 Mio |
HATEK |
16,47 |
15,79 |
7,54 |
16,70 |
15,90 |
16,35 |
2.518.829 |
41,2 Mio |
MEDTR |
30,80 |
30,80 |
6,91 |
31,20 |
30,54 |
30,82 |
763.190 |
23,5 Mio |
IEYHO |
36,38 |
35,56 |
6,77 |
37,80 |
35,50 |
36,49 |
50.677.766 |
1.849,2 Mio |
CRDFA |
32,00 |
31,32 |
6,50 |
32,00 |
29,00 |
30,67 |
1.353.518 |
41,5 Mio |
ISCTR |
12,10 |
12,60 |
6,27 |
12,79 |
12,10 |
12,40 |
544.357.246 |
6.751,9 Mio |
AHSGY |
42,18 |
41,00 |
6,21 |
42,22 |
40,62 |
41,28 |
1.139.626 |
47,0 Mio |
TSPOR |
1,23 |
1,25 |
5,86 |
1,28 |
1,21 |
1,24 |
611.969.711 |
760,9 Mio |
NATEN |
8,99 |
8,99 |
5,75 |
9,27 |
8,96 |
9,04 |
4.690.065 |
42,4 Mio |
KMPUR |
17,98 |
18,47 |
5,56 |
18,67 |
17,98 |
18,23 |
1.935.812 |
35,3 Mio |
IHLAS |
3,58 |
3,56 |
5,44 |
3,73 |
3,56 |
3,63 |
101.030.234 |
366,4 Mio |
DMSAS |
8,72 |
8,69 |
5,42 |
8,82 |
8,65 |
8,73 |
2.135.912 |
18,7 Mio |
BRISA |
79,40 |
80,60 |
5,28 |
82,00 |
79,20 |
80,16 |
275.952 |
22,1 Mio |
BURVA |
128,00 |
124,60 |
5,16 |
130,00 |
122,50 |
127,81 |
98.010 |
12,5 Mio |
AKMGY |
228,00 |
227,50 |
5,05 |
232,50 |
225,00 |
228,82 |
17.694 |
4,0 Mio |
TARKM |
399,75 |
399,25 |
4,92 |
409,75 |
398,00 |
402,56 |
191.206 |
77,0 Mio |
IHLGM |
3,00 |
2,95 |
4,81 |
3,15 |
2,98 |
3,04 |
42.342.769 |
128,9 Mio |
ADGYO |
51,90 |
48,30 |
4,80 |
52,90 |
48,38 |
50,46 |
1.507.509 |
76,1 Mio |
PSDTC |
163,20 |
159,50 |
4,45 |
166,80 |
155,20 |
159,61 |
86.104 |
13,7 Mio |
PSDTC |
163,20 |
159,50 |
4,45 |
166,80 |
155,20 |
159,61 |
86.104 |
13,7 Mio |
PSDTC |
163,20 |
159,50 |
4,45 |
166,80 |
155,20 |
159,61 |
86.104 |
13,7 Mio |
PSDTC |
163,20 |
159,50 |
4,45 |
166,80 |
155,20 |
159,61 |
86.104 |
13,7 Mio |
GLRMK |
186,60 |
185,90 |
3,99 |
190,90 |
185,10 |
188,19 |
1.894.055 |
356,5 Mio |
HEKTS |
3,36 |
3,33 |
3,92 |
3,51 |
3,36 |
3,42 |
154.875.892 |
530,5 Mio |
KOZAL |
25,50 |
25,40 |
3,10 |
26,58 |
25,40 |
26,02 |
82.732.330 |
2.152,9 Mio |
NUGYO |
9,96 |
10,01 |
2,98 |
10,33 |
9,92 |
10,10 |
2.459.590 |
24,8 Mio |
AZTEK |
49,40 |
49,28 |
2,26 |
50,65 |
48,48 |
49,34 |
1.613.797 |
79,6 Mio |
KOZAA |
92,05 |
89,75 |
2,21 |
93,30 |
90,15 |
92,16 |
6.016.673 |
554,5 Mio |
ZOREN |
3,34 |
3,35 |
2,14 |
3,46 |
3,32 |
3,39 |
51.829.116 |
175,7 Mio |
ISGLK |
592,00 |
599,75 |
2,13 |
598,75 |
588,00 |
593,74 |
19.305 |
11,5 Mio |
DURDO |
3,50 |
3,47 |
2,00 |
3,55 |
3,45 |
3,49 |
3.394.630 |
11,9 Mio |
DGGYO |
31,62 |
32,04 |
1,93 |
32,70 |
31,60 |
32,19 |
72.431 |
2,3 Mio |
ECZYT |
348,75 |
336,00 |
1,90 |
353,75 |
334,75 |
345,61 |
1.141.888 |
394,7 Mio |
INVEO |
10,25 |
10,27 |
1,28 |
10,51 |
10,21 |
10,34 |
7.356.029 |
76,1 Mio |
INDES |
8,11 |
8,13 |
1,21 |
8,35 |
8,04 |
8,18 |
4.502.822 |
36,9 Mio |
KOCMT |
2,66 |
2,71 |
0,62 |
2,76 |
2,66 |
2,71 |
28.189.723 |
76,4 Mio |
TTKOM |
51,60 |
50,85 |
0,45 |
52,40 |
51,20 |
51,83 |
19.049.569 |
987,3 Mio |
AKFIS |
22,00 |
21,94 |
0,42 |
22,28 |
21,94 |
22,09 |
1.523.734 |
33,7 Mio |
ARSAN |
2,76 |
2,72 |
0,40 |
2,79 |
2,72 |
2,76 |
14.745.978 |
40,7 Mio |
A1YEN |
28,54 |
28,74 |
0,38 |
29,16 |
28,50 |
28,82 |
1.178.731 |
34,0 Mio |
ISDMR |
37,50 |
36,24 |
0,19 |
38,04 |
36,40 |
37,21 |
3.889.294 |
144,7 Mio |
18:0510.727
Değişim |
: -0,27% |
| -29,29 |
Açılış |
: 10.857 |
|
Önceki Kapanış |
: 10.756 |
|
En Düşük
10.684
En Yüksek
10.863
18:0541,8442
Değişim |
: 0,24% |
| 0,1003 |
Açılış |
: 41,6000 |
|
Önceki Kapanış |
: 41,6000 |
|
En Yüksek
41,8442
En Düşük
41,7234
18:0548,4002
Değişim |
: -0,06% |
| -0,0288 |
Açılış |
: 48,8200 |
|
Önceki Kapanış |
: 48,7500 |
|
En Yüksek
48,4224
En Düşük
48,2867
18:055.345,98
Değişim |
: 0,70% |
| 37,17 |
Açılış |
: 5.308,81 |
|
Önceki Kapanış |
: 5.308,81 |
|
En Yüksek
5.734,28
En Düşük
5.284,11