Son güncelleme tarihi: 20.07.2026 14:10
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| OPX30 |
84,74 |
83,54 |
32.683,08 |
84,74 |
83,54 |
84,19 |
26.764 |
2,3 Mio |
| ZPBDL |
260,00 |
258,60 |
21.791,72 |
260,00 |
255,10 |
257,35 |
201.390 |
51,8 Mio |
| ALKA |
9,54 |
9,00 |
817,00 |
9,65 |
9,01 |
9,42 |
12.214.326 |
115,1 Mio |
| YESIL |
1,36 |
1,27 |
538,49 |
1,39 |
1,31 |
1,38 |
84.312.695 |
116,0 Mio |
| OZSUB |
32,58 |
30,04 |
515,79 |
33,04 |
30,06 |
32,40 |
3.298.753 |
106,9 Mio |
| GESAN |
87,40 |
80,30 |
488,88 |
87,70 |
80,95 |
85,69 |
13.548.330 |
1.161,0 Mio |
| ZELOT |
117,45 |
117,80 |
460,99 |
117,70 |
114,10 |
117,09 |
1.581 |
0,2 Mio |
| FADE |
16,41 |
15,66 |
278,57 |
16,47 |
15,58 |
16,15 |
3.351.887 |
54,1 Mio |
| OPK30 |
77,42 |
75,82 |
278,19 |
77,42 |
75,76 |
76,90 |
36.420 |
2,8 Mio |
| KRDMA |
45,28 |
41,18 |
275,50 |
45,28 |
41,20 |
44,38 |
16.126.597 |
715,6 Mio |
| TNZTP |
24,30 |
23,20 |
270,17 |
24,82 |
23,32 |
24,22 |
3.117.200 |
75,5 Mio |
| OPTGY |
160,95 |
160,25 |
266,45 |
161,10 |
160,00 |
160,72 |
7.409 |
1,2 Mio |
| APGLD |
505,00 |
505,00 |
183,18 |
505,00 |
505,00 |
505,00 |
57 |
0,0 Mio |
| LRSHO |
3,17 |
2,89 |
181,78 |
3,17 |
2,88 |
3,10 |
40.264.504 |
125,0 Mio |
| SMART |
26,38 |
24,86 |
179,91 |
26,96 |
24,70 |
25,97 |
2.153.094 |
55,9 Mio |
| SUNTK |
44,92 |
41,72 |
159,85 |
45,34 |
42,42 |
44,02 |
9.447.722 |
415,9 Mio |
| ETYAT |
13,86 |
13,54 |
155,48 |
13,89 |
13,13 |
13,56 |
714.481 |
9,7 Mio |
| DMSAS |
8,79 |
8,41 |
140,81 |
8,87 |
8,33 |
8,66 |
7.089.106 |
61,4 Mio |
| LYDYE |
13.720,00 |
13.322,50 |
138,46 |
14.362,50 |
13.387,50 |
13.803,17 |
1.612 |
22,3 Mio |
| BESLR |
13,39 |
13,08 |
125,89 |
13,68 |
13,09 |
13,39 |
2.355.699 |
31,5 Mio |
| OPTLR |
61,12 |
61,22 |
114,23 |
61,14 |
61,12 |
61,14 |
117.817 |
7,2 Mio |
| IZINV |
62,70 |
60,55 |
88,01 |
66,15 |
60,95 |
63,44 |
547.095 |
34,7 Mio |
| AYEN |
36,20 |
35,00 |
84,41 |
36,58 |
34,48 |
36,01 |
1.032.678 |
37,2 Mio |
| EDATA |
17,64 |
16,73 |
82,21 |
18,18 |
16,74 |
17,59 |
4.205.058 |
74,0 Mio |
| SKTAS |
3,44 |
3,34 |
76,82 |
3,62 |
3,34 |
3,45 |
24.521.239 |
84,5 Mio |
| NETCD |
147,00 |
140,90 |
74,44 |
149,80 |
139,50 |
145,36 |
4.762.758 |
692,3 Mio |
| IMASM |
2,82 |
2,77 |
65,78 |
2,88 |
2,75 |
2,82 |
14.934.816 |
42,1 Mio |
| BINHO |
10,84 |
10,42 |
65,63 |
11,06 |
10,26 |
10,77 |
31.522.774 |
339,6 Mio |
| SAYAS |
46,88 |
45,32 |
65,33 |
47,54 |
45,64 |
46,84 |
829.443 |
38,9 Mio |
| ATAGY |
11,76 |
11,75 |
64,35 |
11,89 |
11,63 |
11,72 |
121.637 |
1,4 Mio |
| MEPET |
20,48 |
20,28 |
64,13 |
21,00 |
20,28 |
20,76 |
303.650 |
6,3 Mio |
| CEMZY |
13,15 |
13,17 |
59,17 |
13,38 |
13,03 |
13,19 |
9.287.756 |
122,5 Mio |
| BMSCH |
13,66 |
13,17 |
57,77 |
13,77 |
13,08 |
13,56 |
1.486.882 |
20,2 Mio |
| KNFRT |
12,19 |
11,89 |
54,25 |
12,36 |
11,80 |
12,18 |
2.729.216 |
33,2 Mio |
| OZATD |
2.570,00 |
2.695,00 |
50,72 |
2.682,50 |
2.426,00 |
2.510,95 |
1.004.025 |
2.521,1 Mio |
| TARKM |
491,25 |
461,75 |
50,04 |
507,50 |
463,75 |
488,28 |
160.801 |
78,5 Mio |
| SUWEN |
6,84 |
6,85 |
50,02 |
6,90 |
6,76 |
6,81 |
2.240.016 |
15,3 Mio |
| PETUN |
11,91 |
11,75 |
47,28 |
12,13 |
11,73 |
11,93 |
1.247.508 |
14,9 Mio |
| MEKAG |
3,43 |
3,59 |
45,06 |
3,59 |
3,40 |
3,46 |
14.825.372 |
51,2 Mio |
| OZRDN |
33,18 |
31,78 |
44,97 |
34,94 |
30,94 |
33,09 |
260.555 |
8,6 Mio |
| PNSUT |
11,73 |
11,58 |
44,87 |
12,02 |
11,58 |
11,82 |
2.118.130 |
25,0 Mio |
| ERSU |
22,90 |
22,58 |
44,42 |
23,28 |
22,00 |
22,74 |
177.560 |
4,0 Mio |
| PETKM |
22,04 |
20,94 |
40,95 |
22,20 |
21,22 |
21,72 |
98.645.163 |
2.143,1 Mio |
| DURKN |
20,80 |
20,20 |
40,14 |
21,10 |
20,20 |
20,77 |
1.213.448 |
25,2 Mio |
| ISKPL |
8,92 |
8,83 |
38,55 |
9,56 |
8,64 |
9,03 |
137.057.523 |
1.237,7 Mio |
| ESCOM |
5,44 |
5,54 |
35,99 |
5,57 |
5,41 |
5,47 |
20.276.552 |
110,8 Mio |
| KMPUR |
19,66 |
18,95 |
35,30 |
19,83 |
18,95 |
19,44 |
1.610.198 |
31,3 Mio |
| KRDMB |
136,60 |
145,50 |
34,96 |
143,70 |
136,60 |
139,89 |
2.607.784 |
364,8 Mio |
| FRIGO |
2,14 |
2,30 |
34,18 |
2,32 |
2,09 |
2,17 |
48.113.636 |
104,6 Mio |
| HUBVC |
2,75 |
2,80 |
33,60 |
2,79 |
2,68 |
2,73 |
1.800.926 |
4,9 Mio |
| AYDEM |
28,36 |
27,28 |
31,97 |
28,80 |
27,36 |
28,31 |
3.338.655 |
94,5 Mio |
| HDFGS |
2,61 |
2,56 |
31,56 |
2,65 |
2,54 |
2,60 |
42.997.165 |
111,9 Mio |
| SELVA |
1,91 |
1,87 |
30,12 |
1,96 |
1,86 |
1,90 |
27.391.419 |
52,1 Mio |
| BJKAS |
1,85 |
1,72 |
29,94 |
1,87 |
1,70 |
1,78 |
125.036.410 |
223,1 Mio |
| PAMEL |
83,85 |
82,05 |
29,08 |
85,85 |
82,05 |
84,22 |
197.830 |
16,7 Mio |
| CUSAN |
25,42 |
24,30 |
28,87 |
25,60 |
24,02 |
25,15 |
1.184.946 |
29,8 Mio |
| ZRGYO |
18,06 |
17,52 |
28,66 |
18,14 |
17,26 |
17,98 |
1.247.303 |
22,4 Mio |
| MEGMT |
67,20 |
66,45 |
27,45 |
67,55 |
65,85 |
66,63 |
4.633.953 |
308,8 Mio |
| GSDDE |
14,87 |
14,23 |
27,40 |
15,54 |
14,37 |
14,87 |
10.596.388 |
157,5 Mio |
| NUHCM |
221,40 |
221,80 |
25,96 |
222,90 |
219,80 |
220,79 |
22.428 |
5,0 Mio |
| ATAKP |
54,95 |
54,35 |
24,81 |
55,30 |
53,15 |
54,25 |
410.665 |
22,3 Mio |
| BRISA |
83,00 |
82,00 |
21,38 |
84,65 |
81,35 |
82,88 |
157.804 |
13,1 Mio |
| ECOGR |
39,30 |
39,70 |
20,50 |
40,50 |
39,20 |
40,01 |
5.798.414 |
232,0 Mio |
| TUPRS |
306,00 |
289,25 |
16,82 |
307,75 |
292,50 |
302,31 |
26.264.272 |
7.940,2 Mio |
| MARKA |
79,40 |
75,00 |
15,44 |
80,85 |
74,55 |
78,48 |
538.413 |
42,3 Mio |
| EYGYO |
2,69 |
2,66 |
14,51 |
2,76 |
2,59 |
2,68 |
28.223.048 |
75,5 Mio |
| SDTTR |
247,10 |
242,70 |
13,57 |
253,25 |
245,30 |
248,60 |
657.128 |
163,4 Mio |
| EMKEL |
21,74 |
20,54 |
12,84 |
22,00 |
20,60 |
21,37 |
6.024.374 |
128,8 Mio |
| ADEL |
30,70 |
30,02 |
10,46 |
31,06 |
30,00 |
30,55 |
1.364.913 |
41,7 Mio |
| CATES |
45,38 |
45,02 |
9,04 |
46,70 |
44,58 |
45,81 |
2.478.948 |
113,6 Mio |
| ZPLIB |
186,75 |
186,70 |
9,04 |
187,70 |
184,65 |
185,74 |
2.618.956 |
486,5 Mio |
| PATEK |
21,78 |
21,08 |
8,99 |
22,14 |
21,12 |
21,86 |
9.196.940 |
201,0 Mio |
| BINBN |
177,10 |
174,20 |
8,20 |
178,60 |
172,80 |
176,72 |
178.626 |
31,6 Mio |
| UFUK |
1.694,00 |
1.700,00 |
7,10 |
1.729,00 |
1.673,00 |
1.702,58 |
7.393 |
12,6 Mio |
| ZTLRK |
1.321,00 |
1.320,50 |
5,63 |
1.321,50 |
1.321,00 |
1.321,40 |
8.529 |
11,3 Mio |
| MCARD |
145,80 |
132,60 |
5,25 |
145,80 |
132,60 |
138,80 |
2.156.734 |
299,4 Mio |
| DSTKF |
2.271,00 |
2.522,50 |
4,38 |
2.497,00 |
2.271,00 |
2.294,61 |
1.481.289 |
3.399,0 Mio |
| HOROZ |
62,65 |
63,55 |
3,87 |
64,10 |
62,30 |
62,94 |
979.959 |
61,7 Mio |
| SMRTG |
12,11 |
11,67 |
3,49 |
12,30 |
11,55 |
11,91 |
24.544.218 |
292,3 Mio |
| DERHL |
11,52 |
11,47 |
3,45 |
11,88 |
11,49 |
11,60 |
2.347.205 |
27,2 Mio |
| TRCAS |
45,52 |
44,72 |
2,26 |
45,70 |
44,70 |
45,12 |
659.518 |
29,8 Mio |
| ARMGD |
192,20 |
191,20 |
0,14 |
200,80 |
190,60 |
195,15 |
1.824.326 |
356,0 Mio |
14:1014.116
| Değişim |
: 0,96% |
| 134,52 |
| Açılış |
: 13.936 |
|
| Önceki Kapanış |
: 13.981 |
|
En Düşük
13.911
En Yüksek
14.131
14:1047,1834
| Değişim |
: 0,04% |
| 0,0211 |
| Açılış |
: 47,1623 |
|
| Önceki Kapanış |
: 47,1623 |
|
En Yüksek
47,1834
En Düşük
47,1586
14:1053,9805
| Değişim |
: 0,00% |
| 0,0002 |
| Açılış |
: 53,9803 |
|
| Önceki Kapanış |
: 53,9803 |
|
En Yüksek
54,0588
En Düşük
53,9242
14:106.103,05
| Değişim |
: 0,16% |
| 10,02 |
| Açılış |
: 6.093,03 |
|
| Önceki Kapanış |
: 6.093,03 |
|
En Yüksek
6.114,54
En Düşük
6.040,30