Son güncelleme tarihi: 03.07.2026 16:03
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| APGLD |
521,00 |
513,50 |
761,60 |
528,00 |
516,50 |
523,97 |
1.079 |
0,6 Mio |
| NATEN |
6,74 |
6,41 |
542,17 |
7,00 |
6,42 |
6,79 |
26.290.805 |
178,5 Mio |
| FRIGO |
1,88 |
1,72 |
464,56 |
1,89 |
1,71 |
1,85 |
126.359.052 |
234,1 Mio |
| BETAE |
53,20 |
48,40 |
450,34 |
53,20 |
53,20 |
53,20 |
862.222 |
45,9 Mio |
| ERBOS |
181,20 |
188,70 |
409,20 |
197,10 |
177,00 |
188,65 |
485.696 |
91,6 Mio |
| HKTM |
11,55 |
11,33 |
365,94 |
12,31 |
11,33 |
11,87 |
18.187.003 |
215,9 Mio |
| EMKEL |
20,00 |
18,48 |
361,25 |
20,32 |
18,39 |
19,76 |
19.178.139 |
379,1 Mio |
| ANELE |
108,60 |
108,00 |
330,82 |
114,60 |
105,00 |
110,35 |
3.288.642 |
362,9 Mio |
| NUHCM |
229,40 |
223,40 |
318,55 |
241,00 |
221,50 |
232,60 |
237.383 |
55,2 Mio |
| POLTK |
5.620,00 |
5.280,00 |
315,21 |
5.725,00 |
5.270,00 |
5.557,52 |
27.591 |
153,3 Mio |
| Z30EA |
199,45 |
200,75 |
306,72 |
201,50 |
199,45 |
200,21 |
4.531 |
0,9 Mio |
| IMASM |
3,07 |
3,00 |
283,95 |
3,21 |
3,01 |
3,10 |
57.161.373 |
177,3 Mio |
| PAGYO |
160,80 |
147,10 |
280,37 |
161,80 |
148,00 |
157,12 |
357.060 |
56,1 Mio |
| BYDNR |
38,16 |
40,06 |
270,60 |
39,70 |
37,00 |
38,53 |
2.372.303 |
91,4 Mio |
| FADE |
15,66 |
15,05 |
244,45 |
16,55 |
15,02 |
16,04 |
7.767.460 |
124,6 Mio |
| GSDDE |
13,61 |
13,37 |
242,16 |
14,00 |
12,75 |
13,37 |
33.539.121 |
448,7 Mio |
| KLSYN |
15,36 |
14,30 |
214,56 |
15,73 |
14,30 |
15,09 |
16.029.852 |
241,8 Mio |
| IHGZT |
1,34 |
1,30 |
209,67 |
1,38 |
1,31 |
1,35 |
40.085.328 |
54,0 Mio |
| DITAS |
29,94 |
30,64 |
206,08 |
33,70 |
28,66 |
31,08 |
12.849.066 |
399,4 Mio |
| ESEN |
3,75 |
3,67 |
166,40 |
3,81 |
3,67 |
3,75 |
48.554.372 |
182,1 Mio |
| ZPLIB |
204,15 |
213,70 |
162,18 |
214,65 |
203,10 |
208,03 |
7.849.997 |
1.633,0 Mio |
| GLYHO |
18,62 |
18,05 |
159,04 |
18,78 |
18,02 |
18,43 |
5.673.548 |
104,6 Mio |
| FMIZP |
321,75 |
303,50 |
151,82 |
327,25 |
301,00 |
316,18 |
165.877 |
52,4 Mio |
| SNICA |
4,61 |
4,31 |
148,47 |
4,74 |
4,26 |
4,60 |
116.352.602 |
535,0 Mio |
| TRGYO |
100,50 |
97,80 |
141,84 |
101,20 |
96,45 |
99,15 |
2.401.063 |
238,1 Mio |
| ICUGS |
5,81 |
5,29 |
141,43 |
5,81 |
5,21 |
5,61 |
16.549.662 |
92,8 Mio |
| ZELOT |
117,15 |
116,40 |
134,65 |
117,15 |
116,40 |
116,80 |
8.236 |
1,0 Mio |
| IHLAS |
1,22 |
1,19 |
134,05 |
1,24 |
1,19 |
1,22 |
209.734.514 |
255,1 Mio |
| IZENR |
10,49 |
10,10 |
131,56 |
10,76 |
10,07 |
10,45 |
73.160.819 |
764,8 Mio |
| JANTS |
16,81 |
15,29 |
122,02 |
16,81 |
15,41 |
16,46 |
4.910.206 |
80,8 Mio |
| ZPBDL |
255,40 |
251,30 |
121,89 |
256,20 |
252,90 |
254,69 |
3.536 |
0,9 Mio |
| BLCYT |
23,14 |
22,08 |
120,74 |
23,74 |
22,02 |
23,21 |
5.294.006 |
122,9 Mio |
| ODINE |
1.854,00 |
1.980,00 |
120,68 |
2.003,00 |
1.825,00 |
1.909,02 |
536.002 |
1.023,2 Mio |
| DGNMO |
8,38 |
8,60 |
117,07 |
9,14 |
8,35 |
8,74 |
5.500.403 |
48,1 Mio |
| CWENE |
40,32 |
39,98 |
116,48 |
41,98 |
39,04 |
40,52 |
65.657.785 |
2.660,0 Mio |
| SMART |
28,22 |
30,60 |
105,74 |
29,80 |
27,54 |
28,25 |
9.828.865 |
277,7 Mio |
| UFUK |
1.657,00 |
1.682,00 |
104,65 |
1.699,00 |
1.570,00 |
1.654,95 |
24.271 |
40,2 Mio |
| MARBL |
13,21 |
12,82 |
103,13 |
13,44 |
12,85 |
13,20 |
2.792.164 |
36,8 Mio |
| TERA |
150,10 |
161,40 |
102,59 |
153,00 |
145,50 |
149,30 |
26.191.879 |
3.910,4 Mio |
| YYLGD |
11,14 |
10,91 |
101,05 |
11,39 |
10,93 |
11,21 |
6.606.281 |
74,0 Mio |
| SEGMN |
50,80 |
50,75 |
99,82 |
52,40 |
45,68 |
48,75 |
7.137.657 |
348,0 Mio |
| ULUUN |
8,76 |
8,77 |
98,71 |
9,05 |
8,69 |
8,85 |
6.922.024 |
61,2 Mio |
| DERHL |
12,81 |
13,31 |
97,56 |
13,39 |
12,67 |
12,83 |
8.064.300 |
103,5 Mio |
| AKSA |
12,14 |
11,81 |
94,75 |
12,48 |
11,80 |
12,19 |
32.593.378 |
397,2 Mio |
| ETYAT |
13,89 |
13,41 |
92,14 |
13,99 |
13,19 |
13,83 |
1.202.299 |
16,6 Mio |
| EMPAE |
87,40 |
85,30 |
91,72 |
91,55 |
82,00 |
88,02 |
4.050.730 |
356,5 Mio |
| DAPGM |
9,52 |
9,41 |
89,99 |
9,90 |
9,30 |
9,61 |
91.457.366 |
879,2 Mio |
| AGHOL |
33,14 |
34,00 |
89,56 |
34,50 |
32,62 |
33,23 |
6.096.340 |
202,6 Mio |
| AKCNS |
239,10 |
217,40 |
89,03 |
239,10 |
223,00 |
236,63 |
2.366.889 |
560,1 Mio |
| OSTIM |
1,92 |
1,89 |
88,25 |
1,95 |
1,88 |
1,91 |
26.936.612 |
51,5 Mio |
| YAYLA |
25,22 |
22,94 |
85,11 |
25,22 |
23,06 |
24,68 |
2.402.162 |
59,3 Mio |
| ERCB |
50,15 |
53,15 |
84,56 |
52,90 |
50,10 |
50,95 |
2.297.380 |
117,0 Mio |
| DUNYH |
135,50 |
123,20 |
84,48 |
135,50 |
118,70 |
128,81 |
6.526.947 |
840,7 Mio |
| BFREN |
137,50 |
135,30 |
82,72 |
138,30 |
135,60 |
137,20 |
257.388 |
35,3 Mio |
| TSPOR |
0,92 |
0,91 |
81,82 |
0,92 |
0,90 |
0,91 |
85.612.891 |
78,0 Mio |
| IHLGM |
1,81 |
1,81 |
81,30 |
1,84 |
1,80 |
1,82 |
21.101.837 |
38,4 Mio |
| APLIB |
47,80 |
50,06 |
79,22 |
52,00 |
47,80 |
48,73 |
27.620 |
1,3 Mio |
| LYDHO |
192,90 |
185,10 |
77,82 |
196,90 |
183,50 |
192,18 |
579.804 |
111,4 Mio |
| AKFGY |
2,75 |
2,78 |
75,24 |
2,79 |
2,73 |
2,76 |
16.937.533 |
46,7 Mio |
| CANTE |
1,31 |
1,31 |
74,38 |
1,34 |
1,30 |
1,31 |
358.085.348 |
470,9 Mio |
| OBAMS |
5,93 |
5,83 |
70,31 |
6,16 |
5,84 |
6,02 |
52.203.759 |
314,4 Mio |
| CIMSA |
48,54 |
47,20 |
63,34 |
48,60 |
47,08 |
47,97 |
8.401.067 |
403,1 Mio |
| MERKO |
1,67 |
1,52 |
60,50 |
1,67 |
1,53 |
1,65 |
52.714.844 |
86,9 Mio |
| AKBNK |
74,30 |
77,95 |
59,30 |
78,70 |
73,60 |
75,47 |
157.054.871 |
11.852,1 Mio |
| ZRE20 |
184,30 |
183,45 |
58,41 |
184,60 |
183,55 |
183,85 |
625 |
0,1 Mio |
| DEVA |
73,65 |
73,10 |
55,88 |
75,30 |
73,10 |
74,29 |
473.392 |
35,2 Mio |
| ARTMS |
43,08 |
42,68 |
54,87 |
43,62 |
42,42 |
43,02 |
2.431.650 |
104,6 Mio |
| SUWEN |
6,78 |
6,97 |
53,04 |
7,01 |
6,77 |
6,86 |
2.797.159 |
19,2 Mio |
| GLBMD |
14,50 |
14,00 |
52,01 |
15,40 |
13,91 |
14,56 |
585.012 |
8,5 Mio |
| PATEK |
24,42 |
23,14 |
50,03 |
24,56 |
23,42 |
23,96 |
21.012.356 |
503,8 Mio |
| ZRGYO |
17,88 |
17,89 |
46,25 |
18,33 |
17,79 |
18,04 |
5.088.843 |
91,8 Mio |
| ORGE |
111,40 |
108,20 |
45,93 |
113,60 |
108,20 |
111,72 |
874.286 |
97,7 Mio |
| ONRYT |
68,55 |
64,80 |
44,71 |
69,50 |
64,55 |
67,30 |
1.642.980 |
110,6 Mio |
| EGEEN |
5.820,00 |
5.605,00 |
44,11 |
5.877,50 |
5.605,00 |
5.771,42 |
26.579 |
153,4 Mio |
| CMBTN |
1.879,00 |
1.709,00 |
43,10 |
1.879,00 |
1.700,00 |
1.852,79 |
150.634 |
279,1 Mio |
| ENKAI |
94,25 |
92,05 |
42,17 |
95,35 |
91,70 |
93,48 |
16.467.883 |
1.539,5 Mio |
| AGESA |
241,90 |
244,00 |
42,17 |
244,70 |
237,60 |
239,64 |
203.318 |
48,7 Mio |
| IZFAS |
66,45 |
68,45 |
42,07 |
68,95 |
66,35 |
68,34 |
4.435.769 |
303,1 Mio |
| MOGAN |
15,39 |
14,49 |
40,97 |
15,74 |
14,55 |
15,24 |
32.460.223 |
495,2 Mio |
| ATATP |
209,50 |
210,10 |
35,03 |
213,50 |
207,60 |
209,71 |
688.743 |
144,4 Mio |
| PNLSN |
43,44 |
42,82 |
34,53 |
45,00 |
42,72 |
43,84 |
629.126 |
27,6 Mio |
| OZGYO |
2,17 |
2,16 |
34,21 |
2,22 |
2,14 |
2,17 |
15.196.548 |
33,0 Mio |
| BRYAT |
1.921,00 |
1.869,00 |
33,49 |
1.933,00 |
1.872,00 |
1.906,88 |
56.594 |
107,9 Mio |
| DMRGD |
12,09 |
11,90 |
32,47 |
12,17 |
11,51 |
11,79 |
37.749.407 |
445,1 Mio |
| LKMNH |
15,46 |
15,51 |
32,39 |
15,63 |
15,31 |
15,46 |
772.456 |
11,9 Mio |
| ALBRK |
8,05 |
8,25 |
32,07 |
8,36 |
8,01 |
8,15 |
15.831.447 |
129,0 Mio |
| TKFEN |
143,60 |
140,00 |
32,04 |
144,30 |
139,70 |
142,39 |
4.829.371 |
687,6 Mio |
| MEKAG |
3,53 |
3,54 |
32,00 |
3,59 |
3,50 |
3,54 |
10.699.884 |
37,9 Mio |
| LINK |
7,59 |
7,22 |
31,59 |
7,79 |
7,16 |
7,54 |
55.345.460 |
417,6 Mio |
| BESTE |
34,74 |
33,20 |
31,22 |
34,86 |
32,50 |
33,77 |
10.764.501 |
363,6 Mio |
| PLTUR |
23,34 |
23,08 |
29,60 |
23,94 |
23,06 |
23,57 |
1.814.070 |
42,8 Mio |
| KTSKR |
111,20 |
108,00 |
29,53 |
113,50 |
108,30 |
111,22 |
835.524 |
92,9 Mio |
| MEGMT |
75,20 |
74,60 |
26,43 |
76,05 |
74,65 |
75,39 |
2.678.796 |
201,9 Mio |
| KAYSE |
4,37 |
4,37 |
25,45 |
4,40 |
4,33 |
4,37 |
7.661.527 |
33,4 Mio |
| ESCOM |
6,17 |
5,92 |
24,61 |
6,29 |
5,88 |
6,09 |
42.858.029 |
260,9 Mio |
| ADESE |
0,97 |
0,96 |
23,90 |
0,97 |
0,95 |
0,96 |
131.123.660 |
125,9 Mio |
| YAPRK |
11,84 |
11,70 |
23,69 |
12,10 |
11,73 |
11,89 |
1.787.546 |
21,3 Mio |
| LIDER |
97,95 |
94,10 |
22,01 |
98,05 |
91,65 |
94,87 |
2.226.041 |
211,2 Mio |
| TEZOL |
16,10 |
15,95 |
21,84 |
16,19 |
15,80 |
16,03 |
3.168.487 |
50,8 Mio |
| UCAYM |
33,82 |
33,04 |
21,72 |
34,18 |
32,80 |
33,38 |
7.004.404 |
233,8 Mio |
| OZYSR |
12,73 |
12,35 |
21,27 |
12,80 |
12,07 |
12,62 |
2.340.594 |
29,5 Mio |
| TURGG |
28,12 |
27,72 |
20,19 |
28,32 |
27,72 |
28,04 |
356.636 |
10,0 Mio |
| AVHOL |
38,24 |
37,62 |
19,82 |
38,78 |
37,12 |
38,02 |
951.510 |
36,2 Mio |
| KRSTL |
11,06 |
10,79 |
19,69 |
11,08 |
10,79 |
10,98 |
2.933.748 |
32,2 Mio |
| BALSU |
18,00 |
16,74 |
19,49 |
18,23 |
16,42 |
17,40 |
102.104.705 |
1.777,1 Mio |
| MERCN |
23,66 |
24,96 |
18,16 |
25,18 |
23,30 |
24,23 |
5.368.972 |
130,1 Mio |
| GOKNR |
23,88 |
23,28 |
17,94 |
24,48 |
23,30 |
23,90 |
6.344.164 |
151,6 Mio |
| PAHOL |
1,49 |
1,51 |
17,55 |
1,52 |
1,48 |
1,50 |
274.017.128 |
410,0 Mio |
| ARZUM |
2,01 |
2,14 |
17,32 |
2,19 |
1,96 |
2,03 |
46.550.257 |
94,5 Mio |
| ATLAS |
8,18 |
8,21 |
17,05 |
8,28 |
8,10 |
8,19 |
1.220.417 |
10,0 Mio |
| AVPGY |
56,35 |
56,00 |
16,82 |
57,10 |
55,85 |
56,37 |
291.082 |
16,4 Mio |
| LRSHO |
3,33 |
3,28 |
16,61 |
3,37 |
3,26 |
3,31 |
11.686.406 |
38,7 Mio |
| BORSK |
6,02 |
5,99 |
16,20 |
6,05 |
5,93 |
6,00 |
5.513.619 |
33,1 Mio |
| KONYA |
4.327,50 |
4.130,00 |
16,03 |
4.397,50 |
4.120,00 |
4.297,64 |
44.781 |
192,5 Mio |
| AFYON |
12,94 |
12,97 |
14,39 |
13,08 |
12,89 |
12,98 |
1.485.346 |
19,3 Mio |
| AKFYE |
23,62 |
22,86 |
14,21 |
24,10 |
22,66 |
23,58 |
9.659.433 |
227,8 Mio |
| KLRHO |
91,15 |
90,25 |
13,66 |
91,85 |
88,90 |
90,67 |
2.613.634 |
237,0 Mio |
| ARASE |
120,70 |
119,00 |
13,19 |
123,60 |
119,10 |
121,12 |
402.611 |
48,8 Mio |
| ALVES |
2,64 |
2,68 |
12,75 |
2,70 |
2,64 |
2,67 |
31.695.666 |
84,6 Mio |
| ZTLRK |
1.300,50 |
1.299,00 |
12,16 |
1.300,50 |
1.300,00 |
1.300,30 |
3.691 |
4,8 Mio |
| AKGRT |
7,15 |
7,13 |
11,74 |
7,17 |
7,09 |
7,13 |
2.596.002 |
18,5 Mio |
| BIGCH |
7,05 |
6,85 |
10,56 |
7,19 |
6,77 |
6,92 |
12.384.885 |
85,7 Mio |
| KARTN |
166,50 |
156,70 |
10,42 |
169,10 |
156,20 |
162,15 |
913.802 |
148,2 Mio |
| AHSGY |
21,62 |
21,44 |
10,28 |
23,06 |
21,48 |
22,16 |
4.027.846 |
89,3 Mio |
| OPK30 |
73,76 |
73,82 |
9,80 |
74,22 |
71,58 |
74,05 |
7.075 |
0,5 Mio |
| CEMZY |
13,94 |
13,99 |
9,70 |
14,15 |
13,46 |
13,85 |
7.491.061 |
103,8 Mio |
| EDATA |
18,45 |
18,36 |
9,52 |
18,75 |
18,00 |
18,50 |
1.831.703 |
33,9 Mio |
| TUKAS |
2,25 |
2,24 |
8,82 |
2,26 |
2,23 |
2,24 |
60.280.209 |
135,3 Mio |
| SAMAT |
6,89 |
6,68 |
8,08 |
7,00 |
6,54 |
6,86 |
1.530.413 |
10,5 Mio |
| ANSGR |
27,02 |
26,80 |
7,98 |
27,12 |
26,60 |
26,89 |
2.209.443 |
59,4 Mio |
| MARTI |
1,68 |
1,69 |
7,38 |
1,70 |
1,67 |
1,68 |
27.183.747 |
45,7 Mio |
| TRALT |
49,62 |
47,94 |
6,85 |
49,92 |
47,94 |
48,74 |
111.277.077 |
5.423,9 Mio |
| PNSUT |
11,78 |
11,76 |
6,47 |
11,94 |
11,75 |
11,86 |
1.213.558 |
14,4 Mio |
| ASTOR |
318,00 |
301,75 |
4,66 |
326,75 |
302,25 |
316,49 |
45.107.493 |
14.275,8 Mio |
| VKGYO |
2,72 |
2,77 |
4,63 |
2,80 |
2,71 |
2,76 |
22.639.817 |
62,4 Mio |
| MIATK |
36,76 |
35,92 |
4,53 |
37,24 |
35,64 |
36,53 |
28.396.916 |
1.037,4 Mio |
| YKBNK |
38,50 |
40,50 |
4,30 |
40,98 |
38,32 |
39,21 |
191.484.933 |
7.507,8 Mio |
| KCAER |
15,10 |
14,96 |
4,01 |
15,23 |
14,67 |
14,94 |
10.773.475 |
160,9 Mio |
| PRKME |
26,62 |
25,14 |
3,86 |
27,60 |
25,14 |
26,46 |
20.485.400 |
542,0 Mio |
| TABGD |
234,70 |
223,80 |
3,43 |
235,00 |
221,40 |
228,58 |
1.826.687 |
417,5 Mio |
| HDFGS |
2,99 |
2,91 |
2,72 |
3,16 |
2,78 |
3,00 |
240.343.872 |
721,5 Mio |
| BUCIM |
5,72 |
5,69 |
2,30 |
5,77 |
5,68 |
5,72 |
2.358.590 |
13,5 Mio |
| INDES |
10,89 |
10,90 |
1,45 |
11,07 |
10,69 |
10,90 |
5.852.063 |
63,8 Mio |
| CLEBI |
1.598,00 |
1.585,00 |
1,32 |
1.610,00 |
1.579,00 |
1.595,69 |
23.642 |
37,7 Mio |
| CUSAN |
24,00 |
23,86 |
1,17 |
24,38 |
23,88 |
24,09 |
303.990 |
7,3 Mio |
| BOBET |
19,19 |
19,07 |
0,55 |
19,29 |
19,04 |
19,18 |
2.511.917 |
48,2 Mio |
| ALCAR |
818,00 |
763,00 |
0,33 |
826,50 |
761,00 |
788,28 |
77.800 |
61,3 Mio |
| AKHAN |
34,26 |
33,90 |
0,32 |
34,50 |
33,74 |
34,02 |
3.037.724 |
103,4 Mio |
16:0314.427
| Değişim |
: -0,19% |
| -28,09 |
| Açılış |
: 14.512 |
|
| Önceki Kapanış |
: 14.455 |
|
En Düşük
14.372
En Yüksek
14.512
16:0346,8072
| Değişim |
: 0,15% |
| 0,0721 |
| Açılış |
: 46,6625 |
|
| Önceki Kapanış |
: 46,7351 |
|
En Yüksek
46,8072
En Düşük
46,6950
16:0353,5974
| Değişim |
: 0,07% |
| 0,0369 |
| Açılış |
: 53,1276 |
|
| Önceki Kapanış |
: 53,5605 |
|
En Yüksek
53,6891
En Düşük
53,3764
16:036.282,41
| Değişim |
: 1,41% |
| 87,27 |
| Açılış |
: 6.195,14 |
|
| Önceki Kapanış |
: 6.195,14 |
|
En Yüksek
6.313,19
En Düşük
6.189,83