Son güncelleme tarihi: 16.06.2026 18:05
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| NETAS |
71,15 |
64,70 |
1.302,93 |
71,15 |
64,70 |
70,13 |
4.929.656 |
345,7 Mio |
| DENGE |
2,54 |
2,47 |
1.002,49 |
2,71 |
2,47 |
2,63 |
196.525.653 |
517,8 Mio |
| KNFRT |
15,65 |
15,29 |
928,23 |
16,81 |
15,40 |
16,20 |
22.773.465 |
368,9 Mio |
| APGLD |
539,00 |
542,25 |
734,81 |
548,00 |
534,75 |
539,07 |
4.655 |
2,5 Mio |
| ZERGY |
14,43 |
15,35 |
622,72 |
16,19 |
13,82 |
14,84 |
101.294.135 |
1.502,7 Mio |
| ZTLRK |
1.274,50 |
1.272,50 |
608,05 |
1.274,50 |
1.274,00 |
1.274,04 |
27.625 |
35,2 Mio |
| AKSUE |
37,80 |
37,02 |
600,78 |
37,96 |
36,42 |
37,11 |
6.933.776 |
257,3 Mio |
| PASEU |
114,00 |
111,50 |
579,91 |
114,00 |
106,70 |
109,55 |
18.667.479 |
2.044,9 Mio |
| PAMEL |
86,00 |
89,95 |
502,00 |
94,00 |
85,35 |
88,48 |
850.280 |
75,2 Mio |
| LRSHO |
3,62 |
3,50 |
490,85 |
3,73 |
3,49 |
3,59 |
97.003.439 |
348,3 Mio |
| ZRE20 |
184,60 |
182,95 |
490,05 |
185,15 |
183,35 |
184,27 |
20.455 |
3,8 Mio |
| KTSKR |
98,50 |
98,00 |
482,80 |
105,90 |
97,25 |
101,74 |
2.467.300 |
251,0 Mio |
| SRVGY |
3,03 |
3,12 |
472,38 |
3,13 |
2,97 |
3,03 |
124.423.945 |
376,8 Mio |
| KONKA |
15,77 |
14,47 |
424,17 |
15,91 |
14,46 |
15,54 |
13.969.676 |
217,1 Mio |
| EMKEL |
22,08 |
21,06 |
375,51 |
22,72 |
20,94 |
22,03 |
21.749.559 |
479,1 Mio |
| PSGYO |
3,64 |
3,31 |
345,82 |
3,64 |
3,27 |
3,48 |
849.474.179 |
2.955,0 Mio |
| RUZYE |
10,82 |
10,44 |
313,43 |
11,30 |
10,34 |
10,88 |
18.644.595 |
202,9 Mio |
| PATEK |
24,28 |
22,80 |
263,15 |
25,00 |
22,46 |
23,94 |
38.491.553 |
921,5 Mio |
| APMDL |
26,34 |
26,48 |
243,72 |
26,63 |
26,30 |
26,49 |
207.565 |
5,5 Mio |
| ADESE |
1,03 |
1,01 |
235,64 |
1,07 |
1,00 |
1,03 |
396.848.939 |
410,4 Mio |
| Z30EA |
204,20 |
202,80 |
229,03 |
204,50 |
202,65 |
203,84 |
30.553 |
6,2 Mio |
| BEYAZ |
27,60 |
27,14 |
226,62 |
28,80 |
27,20 |
27,85 |
2.275.280 |
63,4 Mio |
| KUYAS |
68,90 |
68,70 |
224,61 |
69,90 |
64,00 |
66,57 |
14.044.192 |
934,9 Mio |
| ISGSY |
114,70 |
114,00 |
217,83 |
120,00 |
112,00 |
116,13 |
3.720.508 |
432,1 Mio |
| AYEN |
41,14 |
38,14 |
202,13 |
41,66 |
38,40 |
40,33 |
5.777.055 |
233,0 Mio |
| DZGYO |
8,73 |
8,64 |
201,99 |
9,18 |
8,64 |
8,88 |
6.371.535 |
56,5 Mio |
| USDTR |
4.319,00 |
4.321,00 |
200,27 |
4.321,00 |
4.312,00 |
4.315,68 |
15.384 |
66,4 Mio |
| OFSYM |
60,20 |
57,95 |
180,01 |
62,65 |
56,95 |
60,25 |
3.249.866 |
195,8 Mio |
| DITAS |
48,40 |
44,00 |
170,31 |
48,40 |
43,10 |
45,86 |
8.550.982 |
392,2 Mio |
| ZPLIB |
213,75 |
215,00 |
164,77 |
215,20 |
211,85 |
213,53 |
5.310.904 |
1.134,0 Mio |
| SEKUR |
9,50 |
8,84 |
158,67 |
9,72 |
8,71 |
9,46 |
6.161.470 |
58,3 Mio |
| BURCE |
45,00 |
46,24 |
155,97 |
48,30 |
45,00 |
47,00 |
6.864.287 |
322,6 Mio |
| BALSU |
14,29 |
13,85 |
153,98 |
14,48 |
13,86 |
14,24 |
16.850.691 |
240,0 Mio |
| RAYSG |
205,30 |
199,40 |
151,15 |
212,50 |
199,60 |
208,23 |
704.915 |
146,8 Mio |
| LUKSK |
106,80 |
107,50 |
147,74 |
114,70 |
105,80 |
110,26 |
478.112 |
52,7 Mio |
| MARBL |
13,65 |
12,80 |
144,44 |
13,84 |
12,72 |
13,34 |
9.595.358 |
128,0 Mio |
| BORLS |
5,62 |
5,47 |
143,35 |
5,96 |
5,39 |
5,71 |
50.485.204 |
288,4 Mio |
| ARZUM |
2,25 |
2,24 |
138,89 |
2,42 |
2,23 |
2,31 |
32.055.045 |
74,1 Mio |
| LIDFA |
3,05 |
2,94 |
138,70 |
3,20 |
2,95 |
3,04 |
30.109.476 |
91,7 Mio |
| BAHKM |
129,50 |
125,50 |
137,07 |
136,50 |
126,00 |
131,04 |
1.168.898 |
153,2 Mio |
| HDFGS |
2,70 |
2,60 |
135,75 |
2,76 |
2,60 |
2,67 |
71.241.238 |
190,2 Mio |
| KRONT |
21,58 |
20,86 |
134,73 |
21,60 |
20,36 |
20,88 |
3.141.253 |
65,6 Mio |
| DGGYO |
37,22 |
34,54 |
133,68 |
37,94 |
33,20 |
36,66 |
477.146 |
17,5 Mio |
| BIOEN |
18,12 |
17,52 |
132,52 |
18,39 |
17,45 |
17,88 |
12.393.679 |
221,7 Mio |
| ALGYO |
5,26 |
5,84 |
131,73 |
5,42 |
5,26 |
5,27 |
129.490.528 |
681,9 Mio |
| ARFYE |
29,14 |
29,64 |
130,60 |
29,96 |
27,74 |
28,59 |
9.042.237 |
258,5 Mio |
| DERHL |
13,46 |
13,34 |
129,78 |
13,76 |
13,13 |
13,48 |
10.180.867 |
137,2 Mio |
| ALKIM |
19,02 |
18,26 |
127,68 |
19,36 |
18,14 |
18,82 |
4.928.307 |
92,7 Mio |
| AKGRT |
7,39 |
7,24 |
125,34 |
7,60 |
7,25 |
7,47 |
23.999.333 |
179,3 Mio |
| ODINE |
1.670,00 |
1.630,00 |
124,84 |
1.670,00 |
1.555,00 |
1.612,65 |
549.093 |
885,5 Mio |
| SONME |
136,40 |
124,00 |
122,21 |
136,40 |
123,00 |
129,58 |
40.976 |
5,3 Mio |
| SANFM |
8,80 |
9,61 |
114,93 |
9,12 |
8,65 |
8,79 |
51.875.532 |
456,1 Mio |
| OPX30 |
86,46 |
86,24 |
114,09 |
86,90 |
86,04 |
86,58 |
7.174 |
0,6 Mio |
| ISGLK |
680,25 |
687,00 |
110,06 |
688,75 |
667,25 |
682,24 |
12.995 |
8,9 Mio |
| PAGYO |
142,00 |
138,70 |
109,33 |
145,30 |
139,10 |
142,37 |
170.611 |
24,3 Mio |
| ZPX30 |
216,50 |
215,40 |
108,55 |
217,45 |
215,20 |
216,39 |
3.261.041 |
705,6 Mio |
| ORGE |
127,40 |
115,90 |
102,89 |
127,40 |
115,00 |
123,53 |
3.886.089 |
480,0 Mio |
| AKFYE |
26,00 |
25,94 |
102,19 |
27,60 |
25,20 |
26,25 |
17.093.179 |
448,7 Mio |
| MPARK |
429,75 |
452,50 |
100,46 |
456,75 |
409,00 |
432,00 |
2.118.098 |
915,0 Mio |
| TMPOL |
446,00 |
465,00 |
100,02 |
484,75 |
446,00 |
469,36 |
866.177 |
406,5 Mio |
| Z30KP |
259,50 |
260,00 |
99,38 |
261,00 |
258,10 |
258,82 |
273.320 |
70,7 Mio |
| SMRTG |
12,84 |
12,52 |
97,32 |
13,31 |
12,14 |
12,77 |
92.385.424 |
1.179,6 Mio |
| HKTM |
13,74 |
14,07 |
92,73 |
14,41 |
13,36 |
13,78 |
8.227.794 |
113,4 Mio |
| FRIGO |
2,51 |
2,78 |
90,00 |
2,87 |
2,51 |
2,71 |
62.723.603 |
170,2 Mio |
| YKSLN |
3,35 |
3,29 |
85,28 |
3,36 |
3,25 |
3,32 |
9.267.463 |
30,8 Mio |
| ESCOM |
6,16 |
5,60 |
84,88 |
6,16 |
5,53 |
6,06 |
92.369.103 |
559,5 Mio |
| EYGYO |
2,46 |
2,46 |
83,98 |
2,50 |
2,43 |
2,46 |
18.600.894 |
45,8 Mio |
| DURDO |
5,30 |
5,32 |
81,29 |
5,53 |
5,24 |
5,37 |
4.332.138 |
23,2 Mio |
| TSGYO |
7,08 |
6,86 |
80,01 |
7,18 |
6,83 |
7,00 |
5.053.393 |
35,4 Mio |
| PAHOL |
1,61 |
1,67 |
79,69 |
1,71 |
1,60 |
1,65 |
1.040.748.325 |
1.719,2 Mio |
| OZRDN |
30,48 |
29,52 |
79,42 |
31,20 |
28,00 |
29,13 |
674.132 |
19,6 Mio |
| GLRMK |
178,50 |
174,70 |
78,67 |
183,40 |
174,10 |
179,74 |
7.452.911 |
1.339,5 Mio |
| OBAMS |
7,32 |
7,02 |
78,43 |
7,47 |
6,97 |
7,25 |
65.134.590 |
472,4 Mio |
| VANGD |
99,90 |
90,85 |
77,97 |
99,90 |
90,70 |
97,92 |
656.819 |
64,3 Mio |
| AVOD |
4,49 |
4,44 |
76,40 |
4,69 |
4,40 |
4,54 |
14.724.322 |
66,8 Mio |
| EUKYO |
10,10 |
9,77 |
76,06 |
10,61 |
9,80 |
10,04 |
2.031.474 |
20,4 Mio |
| DOFRB |
152,40 |
154,00 |
74,77 |
159,90 |
150,00 |
154,51 |
7.274.891 |
1.124,1 Mio |
| TUCLK |
4,34 |
4,27 |
74,72 |
4,41 |
4,25 |
4,34 |
10.599.618 |
46,0 Mio |
| IHGZT |
1,38 |
1,36 |
74,60 |
1,42 |
1,34 |
1,38 |
42.786.238 |
59,1 Mio |
| TGSAS |
177,50 |
177,90 |
69,17 |
185,90 |
176,00 |
181,20 |
333.032 |
60,3 Mio |
| CEMZY |
16,74 |
15,22 |
66,27 |
16,74 |
14,81 |
16,20 |
69.614.363 |
1.127,7 Mio |
| TRALT |
48,10 |
46,52 |
65,59 |
48,96 |
46,00 |
47,71 |
139.783.595 |
6.669,1 Mio |
| HURGZ |
7,10 |
7,00 |
65,32 |
7,38 |
6,88 |
7,12 |
9.902.003 |
70,5 Mio |
| BJKAS |
1,64 |
1,65 |
65,32 |
1,72 |
1,60 |
1,65 |
154.750.354 |
255,4 Mio |
| ATAKP |
55,25 |
56,20 |
65,27 |
56,60 |
54,70 |
55,36 |
557.815 |
30,9 Mio |
| ECILC |
84,90 |
84,00 |
64,00 |
86,90 |
84,10 |
85,56 |
7.943.062 |
679,6 Mio |
| OYAYO |
51,45 |
46,80 |
63,62 |
51,45 |
46,80 |
49,85 |
168.092 |
8,4 Mio |
| OZKGY |
15,20 |
14,62 |
62,31 |
15,30 |
14,52 |
14,99 |
7.644.243 |
114,6 Mio |
| OZKGY |
15,20 |
14,62 |
62,31 |
15,30 |
14,52 |
14,99 |
7.644.243 |
114,6 Mio |
| OPT25 |
53,08 |
53,52 |
59,57 |
53,80 |
52,98 |
53,29 |
17.541 |
0,9 Mio |
| ZRGYO |
17,58 |
17,45 |
59,11 |
18,10 |
17,14 |
17,62 |
10.186.112 |
179,5 Mio |
| ALKA |
9,85 |
9,78 |
59,07 |
9,94 |
9,67 |
9,81 |
3.718.140 |
36,5 Mio |
| FORTE |
90,35 |
91,15 |
58,44 |
91,95 |
90,00 |
90,98 |
1.808.247 |
164,5 Mio |
| USAK |
1,51 |
1,53 |
57,11 |
1,54 |
1,50 |
1,52 |
90.494.139 |
137,9 Mio |
| KZBGY |
3,34 |
3,27 |
54,22 |
3,41 |
3,23 |
3,32 |
118.964.589 |
394,8 Mio |
| SOKE |
16,96 |
15,42 |
52,77 |
16,96 |
15,36 |
16,37 |
5.633.554 |
92,2 Mio |
| APX30 |
40,01 |
40,00 |
51,63 |
40,50 |
39,84 |
40,03 |
136.126 |
5,4 Mio |
| GUNDG |
1.270,00 |
1.200,00 |
51,00 |
1.295,00 |
1.181,00 |
1.247,79 |
379.993 |
474,2 Mio |
| KONTR |
6,83 |
6,21 |
50,86 |
6,83 |
6,22 |
6,69 |
131.214.996 |
877,5 Mio |
| MIATK |
46,84 |
46,34 |
49,52 |
48,04 |
46,28 |
47,15 |
36.286.215 |
1.710,8 Mio |
| RTALB |
3,48 |
3,56 |
48,45 |
3,65 |
3,47 |
3,57 |
40.784.782 |
145,7 Mio |
| MOPAS |
35,22 |
35,26 |
48,11 |
35,90 |
34,82 |
35,32 |
6.528.497 |
230,6 Mio |
| ZEDUR |
10,21 |
10,22 |
47,84 |
10,38 |
10,06 |
10,22 |
3.365.232 |
34,4 Mio |
| ULUUN |
8,62 |
8,52 |
47,56 |
8,82 |
8,40 |
8,66 |
13.281.469 |
115,0 Mio |
| EGEPO |
18,88 |
18,70 |
46,70 |
19,25 |
18,11 |
18,77 |
2.221.893 |
41,7 Mio |
| ULUSE |
349,25 |
342,00 |
44,25 |
354,25 |
322,75 |
335,00 |
559.948 |
187,6 Mio |
| BYDNR |
41,00 |
40,46 |
43,08 |
42,72 |
40,44 |
41,77 |
1.159.314 |
48,4 Mio |
| MARKA |
73,05 |
71,10 |
42,83 |
73,05 |
70,00 |
71,43 |
724.607 |
51,8 Mio |
| ALCTL |
162,00 |
155,90 |
42,74 |
165,80 |
154,40 |
160,02 |
902.358 |
144,4 Mio |
| TRENJ |
89,50 |
87,60 |
40,90 |
90,00 |
86,35 |
88,91 |
1.933.903 |
171,9 Mio |
| HUNER |
3,63 |
3,79 |
40,90 |
3,80 |
3,62 |
3,69 |
37.143.754 |
136,9 Mio |
| CVKMD |
46,32 |
43,14 |
40,81 |
46,90 |
43,16 |
45,65 |
32.098.507 |
1.465,2 Mio |
| FADE |
16,83 |
17,60 |
40,69 |
18,28 |
16,79 |
17,45 |
7.467.082 |
130,3 Mio |
| SKTAS |
4,13 |
3,76 |
40,30 |
4,13 |
3,81 |
3,99 |
89.307.610 |
356,5 Mio |
| MARMR |
2,43 |
2,45 |
39,71 |
2,47 |
2,39 |
2,42 |
129.106.132 |
312,9 Mio |
| ISSEN |
7,80 |
7,72 |
39,51 |
7,93 |
7,67 |
7,80 |
3.760.823 |
29,3 Mio |
| ELITE |
38,52 |
38,60 |
39,19 |
40,42 |
37,00 |
38,61 |
3.260.816 |
125,9 Mio |
| GRTHO |
229,70 |
233,30 |
39,11 |
244,70 |
228,20 |
236,28 |
2.865.389 |
677,0 Mio |
| ANSGR |
28,28 |
28,42 |
38,55 |
28,60 |
27,90 |
28,27 |
4.046.740 |
114,4 Mio |
| MERCN |
25,48 |
24,60 |
37,79 |
25,70 |
23,96 |
24,81 |
7.696.114 |
190,9 Mio |
| YEOTK |
116,00 |
107,70 |
37,26 |
116,00 |
107,70 |
112,67 |
13.351.197 |
1.504,3 Mio |
| DMSAS |
8,63 |
8,61 |
36,68 |
8,91 |
8,59 |
8,71 |
1.998.602 |
17,4 Mio |
| DEVA |
68,70 |
67,55 |
36,66 |
69,35 |
67,30 |
68,48 |
890.566 |
61,0 Mio |
| FLAP |
13,55 |
13,37 |
36,15 |
13,55 |
12,93 |
13,15 |
1.621.973 |
21,3 Mio |
| DAPGM |
10,70 |
10,76 |
35,56 |
11,75 |
10,29 |
10,92 |
299.972.538 |
3.276,9 Mio |
| ECZYT |
349,75 |
345,75 |
35,30 |
353,00 |
334,00 |
343,72 |
536.265 |
184,3 Mio |
| ISBTR |
440.000,00 |
439.000,00 |
34,72 |
440.000,00 |
429.997,50 |
437.499,38 |
4 |
1,7 Mio |
| BEGYO |
4,18 |
4,15 |
34,43 |
4,25 |
4,14 |
4,19 |
6.585.493 |
27,6 Mio |
| EFOR |
13,11 |
13,70 |
34,00 |
14,20 |
13,11 |
13,79 |
84.946.226 |
1.171,6 Mio |
| AGROT |
2,84 |
2,84 |
33,65 |
2,87 |
2,83 |
2,85 |
27.801.831 |
79,3 Mio |
| TOASO |
324,00 |
315,25 |
33,11 |
326,00 |
314,25 |
322,92 |
3.354.974 |
1.083,4 Mio |
| GEDIK |
7,06 |
7,13 |
32,03 |
7,30 |
7,01 |
7,14 |
14.598.817 |
104,3 Mio |
| KLYPV |
59,60 |
59,55 |
30,55 |
60,60 |
59,05 |
59,86 |
2.590.842 |
155,1 Mio |
| KRVGD |
3,02 |
3,07 |
30,34 |
3,07 |
2,97 |
3,00 |
7.893.406 |
23,7 Mio |
| ZGYO |
38,00 |
38,44 |
29,76 |
39,90 |
36,84 |
38,05 |
7.530.594 |
286,5 Mio |
| PRKME |
17,74 |
17,71 |
28,73 |
17,95 |
17,59 |
17,77 |
1.302.410 |
23,1 Mio |
| ALKLC |
344,00 |
343,25 |
28,69 |
352,25 |
338,50 |
343,02 |
1.429.837 |
490,5 Mio |
| PNSUT |
12,50 |
12,43 |
28,12 |
12,74 |
12,44 |
12,61 |
3.056.793 |
38,5 Mio |
| KRSTL |
10,95 |
11,39 |
27,61 |
11,43 |
10,92 |
11,09 |
5.581.137 |
61,9 Mio |
| KOTON |
14,73 |
14,93 |
27,47 |
15,08 |
14,68 |
14,82 |
3.232.076 |
47,9 Mio |
| VERUS |
719,50 |
670,00 |
27,27 |
729,50 |
664,50 |
696,36 |
367.560 |
256,0 Mio |
| GWIND |
27,32 |
26,84 |
27,17 |
27,54 |
26,70 |
27,16 |
8.092.398 |
219,8 Mio |
| IHLAS |
1,24 |
1,25 |
27,06 |
1,30 |
1,23 |
1,26 |
160.175.285 |
201,5 Mio |
| KARSN |
12,53 |
12,57 |
26,62 |
12,66 |
12,17 |
12,39 |
21.996.238 |
272,5 Mio |
| ANGEN |
10,72 |
10,91 |
26,60 |
11,08 |
10,69 |
10,86 |
5.605.751 |
60,9 Mio |
| ASGYO |
11,97 |
11,83 |
25,01 |
12,05 |
11,70 |
11,88 |
4.767.958 |
56,6 Mio |
| AEFES |
21,26 |
21,30 |
23,99 |
21,60 |
21,10 |
21,35 |
38.686.146 |
825,9 Mio |
| GLYHO |
17,15 |
16,62 |
23,88 |
17,24 |
16,48 |
16,98 |
10.829.216 |
183,9 Mio |
| HEKTS |
3,98 |
3,98 |
23,73 |
4,12 |
3,95 |
4,02 |
445.276.962 |
1.788,4 Mio |
| TKNSA |
20,16 |
20,30 |
23,62 |
20,48 |
20,16 |
20,32 |
3.770.119 |
76,6 Mio |
| Z30KE |
184,00 |
183,40 |
23,50 |
185,90 |
183,25 |
184,56 |
191.555 |
35,4 Mio |
| MOGAN |
13,03 |
13,03 |
23,41 |
13,58 |
12,99 |
13,23 |
21.605.173 |
285,8 Mio |
| TEKTU |
9,95 |
10,11 |
23,36 |
10,14 |
9,87 |
9,99 |
7.876.143 |
78,7 Mio |
| BSOKE |
34,58 |
34,66 |
23,18 |
35,22 |
34,16 |
34,78 |
2.984.252 |
103,8 Mio |
| FONET |
5,30 |
5,38 |
22,96 |
5,51 |
5,28 |
5,40 |
30.360.461 |
164,0 Mio |
| BESTE |
40,28 |
43,50 |
21,36 |
45,70 |
39,52 |
42,01 |
34.605.954 |
1.453,7 Mio |
| BUCIM |
6,04 |
6,09 |
21,21 |
6,09 |
6,03 |
6,06 |
7.345.155 |
44,5 Mio |
| TARKM |
568,00 |
557,50 |
20,91 |
583,00 |
543,00 |
564,04 |
347.705 |
196,1 Mio |
| RNPOL |
2,63 |
2,58 |
20,74 |
2,75 |
2,53 |
2,59 |
3.883.423 |
10,0 Mio |
| MRSHL |
1.570,00 |
1.549,00 |
20,73 |
1.600,00 |
1.534,00 |
1.564,18 |
17.751 |
27,8 Mio |
| AHSGY |
18,93 |
19,23 |
20,65 |
19,72 |
18,61 |
19,13 |
1.805.030 |
34,5 Mio |
| TLMAN |
102,20 |
101,60 |
20,44 |
105,80 |
100,00 |
103,20 |
426.818 |
44,0 Mio |
| HEDEF |
120,00 |
116,50 |
20,44 |
121,10 |
115,10 |
118,00 |
1.333.575 |
157,4 Mio |
| SELVA |
2,08 |
2,13 |
20,15 |
2,14 |
2,07 |
2,09 |
41.013.399 |
85,8 Mio |
| CUSAN |
24,02 |
24,52 |
19,91 |
24,76 |
23,80 |
24,17 |
1.078.832 |
26,1 Mio |
| ALARK |
103,80 |
109,40 |
19,16 |
109,40 |
99,90 |
103,78 |
13.885.034 |
1.441,0 Mio |
| LMKDC |
28,90 |
29,14 |
18,87 |
29,32 |
28,70 |
28,94 |
7.840.822 |
226,9 Mio |
| PETKM |
19,75 |
19,35 |
18,77 |
19,76 |
19,11 |
19,45 |
154.708.197 |
3.009,9 Mio |
| MRGYO |
1,59 |
1,62 |
18,70 |
1,63 |
1,56 |
1,59 |
77.823.729 |
123,9 Mio |
| ERSU |
26,40 |
27,70 |
18,67 |
27,64 |
26,26 |
26,75 |
576.533 |
15,4 Mio |
| SASA |
2,71 |
2,69 |
17,96 |
2,74 |
2,67 |
2,71 |
3.246.578.069 |
8.804,6 Mio |
| KRGYO |
2,71 |
2,79 |
17,91 |
2,79 |
2,69 |
2,73 |
38.468.763 |
105,1 Mio |
| TURSG |
6,54 |
6,65 |
17,90 |
6,77 |
6,49 |
6,62 |
85.524.313 |
566,2 Mio |
| DERIM |
42,48 |
43,22 |
17,76 |
44,36 |
41,82 |
43,25 |
859.944 |
37,2 Mio |
| EKSUN |
7,40 |
7,52 |
17,75 |
7,66 |
7,12 |
7,40 |
14.767.718 |
109,3 Mio |
| IZINV |
62,85 |
63,10 |
17,54 |
64,35 |
62,50 |
63,41 |
296.538 |
18,8 Mio |
| AKSGY |
9,36 |
9,39 |
17,06 |
9,54 |
9,28 |
9,40 |
6.547.934 |
61,5 Mio |
| KOPOL |
6,60 |
6,45 |
16,27 |
6,66 |
6,40 |
6,53 |
16.143.339 |
105,4 Mio |
| KUTPO |
91,40 |
92,00 |
16,19 |
93,00 |
90,80 |
91,88 |
185.048 |
17,0 Mio |
| SEYKM |
4,87 |
4,66 |
16,09 |
4,89 |
4,62 |
4,82 |
2.089.764 |
10,1 Mio |
| GLBMD |
13,07 |
12,75 |
15,23 |
13,19 |
12,55 |
12,88 |
407.787 |
5,3 Mio |
| PNLSN |
45,68 |
46,84 |
14,99 |
47,18 |
45,36 |
45,97 |
950.069 |
43,7 Mio |
| AKMGY |
263,50 |
265,00 |
14,83 |
266,50 |
258,25 |
262,00 |
40.080 |
10,5 Mio |
| CRFSA |
154,90 |
149,80 |
14,78 |
155,00 |
148,40 |
152,09 |
606.539 |
92,3 Mio |
| IZENR |
10,22 |
9,83 |
14,59 |
10,29 |
9,64 |
10,08 |
43.864.354 |
442,0 Mio |
| PGSUS |
184,00 |
181,20 |
14,16 |
187,20 |
180,20 |
184,62 |
19.521.068 |
3.603,9 Mio |
| SNICA |
4,04 |
4,00 |
13,44 |
4,19 |
4,00 |
4,05 |
6.679.004 |
27,1 Mio |
| SMART |
33,82 |
34,04 |
13,41 |
34,54 |
33,26 |
33,72 |
2.067.219 |
69,7 Mio |
| OYYAT |
44,86 |
44,08 |
13,30 |
45,64 |
43,40 |
44,66 |
412.815 |
18,4 Mio |
| ONRYT |
65,85 |
63,70 |
13,19 |
66,35 |
63,10 |
64,55 |
2.265.145 |
146,2 Mio |
| CEOEM |
26,06 |
25,78 |
13,13 |
26,44 |
25,50 |
26,02 |
1.171.483 |
30,5 Mio |
| KLMSN |
32,48 |
32,70 |
12,99 |
32,90 |
32,18 |
32,57 |
634.111 |
20,7 Mio |
| ADGYO |
55,10 |
55,00 |
12,68 |
56,25 |
54,05 |
55,23 |
1.157.109 |
63,9 Mio |
| HUBVC |
2,96 |
3,07 |
12,41 |
3,08 |
2,94 |
3,00 |
3.428.715 |
10,3 Mio |
| EUPWR |
97,15 |
99,85 |
12,28 |
107,10 |
97,15 |
101,95 |
45.608.526 |
4.650,0 Mio |
| KZGYO |
23,20 |
23,96 |
12,21 |
24,20 |
23,00 |
23,63 |
1.604.996 |
37,9 Mio |
| OZYSR |
11,88 |
11,98 |
12,17 |
12,20 |
11,76 |
11,96 |
1.549.150 |
18,5 Mio |
| AKSA |
12,54 |
12,02 |
11,60 |
12,60 |
12,01 |
12,36 |
62.417.863 |
771,6 Mio |
| KAYSE |
4,53 |
4,57 |
11,35 |
4,62 |
4,52 |
4,56 |
10.152.345 |
46,3 Mio |
| IZFAS |
62,25 |
61,90 |
11,10 |
62,70 |
61,10 |
62,15 |
5.728.128 |
356,0 Mio |
| OZATD |
1.900,00 |
1.750,00 |
10,89 |
1.900,00 |
1.755,00 |
1.844,72 |
138.510 |
255,5 Mio |
| MERIT |
17,75 |
17,23 |
10,42 |
17,75 |
17,00 |
17,43 |
5.797.910 |
101,1 Mio |
| EUREN |
4,69 |
4,68 |
10,25 |
4,74 |
4,64 |
4,68 |
35.085.246 |
164,1 Mio |
| QTEMZ |
359,60 |
358,50 |
10,15 |
362,30 |
357,90 |
359,25 |
6.422 |
2,3 Mio |
| SILVR |
2,65 |
2,66 |
9,28 |
2,70 |
2,63 |
2,67 |
1.258.274 |
3,4 Mio |
| INTEM |
263,50 |
268,00 |
8,54 |
269,75 |
263,50 |
266,85 |
54.797 |
14,6 Mio |
| FRMPL |
45,70 |
47,28 |
8,25 |
51,20 |
45,70 |
49,25 |
25.131.162 |
1.237,8 Mio |
| DAGI |
7,95 |
8,33 |
7,70 |
8,75 |
7,94 |
8,43 |
20.924.800 |
176,5 Mio |
| PENGD |
12,12 |
12,11 |
7,60 |
12,51 |
12,08 |
12,26 |
7.272.567 |
89,2 Mio |
| ARASE |
115,30 |
119,80 |
7,57 |
120,40 |
114,60 |
116,60 |
379.167 |
44,2 Mio |
| GEREL |
39,20 |
38,76 |
7,53 |
39,38 |
38,46 |
38,91 |
5.763.113 |
224,3 Mio |
| EGSER |
3,16 |
3,21 |
7,46 |
3,23 |
3,12 |
3,17 |
4.829.276 |
15,3 Mio |
| CMBTN |
1.530,00 |
1.546,00 |
7,10 |
1.555,00 |
1.530,00 |
1.538,82 |
8.961 |
13,8 Mio |
| CIMSA |
51,20 |
51,40 |
6,98 |
52,00 |
50,70 |
51,37 |
4.776.885 |
245,4 Mio |
| EKGYO |
21,46 |
20,86 |
6,87 |
21,58 |
21,00 |
21,39 |
122.316.768 |
2.616,4 Mio |
| ALCAR |
732,50 |
737,50 |
6,82 |
742,00 |
731,00 |
736,01 |
17.519 |
12,9 Mio |
| SUNTK |
30,02 |
31,54 |
6,47 |
31,90 |
30,02 |
30,76 |
1.414.710 |
43,5 Mio |
| PRZMA |
49,16 |
44,70 |
6,01 |
49,16 |
44,00 |
47,79 |
8.331.779 |
398,1 Mio |
| KLRHO |
92,65 |
97,60 |
5,80 |
101,00 |
92,45 |
95,54 |
5.710.867 |
545,6 Mio |
| HOROZ |
61,05 |
63,55 |
5,59 |
63,95 |
61,05 |
62,24 |
1.398.786 |
87,1 Mio |
| COSMO |
158,70 |
155,40 |
5,56 |
158,80 |
153,00 |
156,95 |
43.449 |
6,8 Mio |
| GMTAS |
44,18 |
43,86 |
5,49 |
44,50 |
43,00 |
43,79 |
2.400.685 |
105,1 Mio |
| VKING |
25,98 |
25,90 |
5,38 |
26,30 |
25,68 |
25,95 |
315.551 |
8,2 Mio |
| HATEK |
15,83 |
16,14 |
5,17 |
16,39 |
15,70 |
16,02 |
1.122.155 |
18,0 Mio |
| CCOLA |
80,10 |
82,50 |
5,12 |
83,15 |
79,75 |
80,92 |
5.823.430 |
471,2 Mio |
| ATATP |
227,00 |
236,10 |
4,98 |
237,50 |
225,20 |
229,83 |
1.594.690 |
366,5 Mio |
| BARMA |
76,00 |
75,00 |
4,59 |
82,00 |
70,70 |
73,86 |
4.458.718 |
329,3 Mio |
| SERNT |
9,37 |
9,34 |
3,77 |
9,58 |
9,30 |
9,41 |
6.902.959 |
65,0 Mio |
| LKMNH |
15,36 |
15,68 |
3,62 |
15,81 |
15,36 |
15,62 |
1.199.414 |
18,7 Mio |
| GOODY |
16,33 |
16,20 |
3,47 |
16,73 |
16,15 |
16,42 |
2.521.807 |
41,4 Mio |
| YGGYO |
230,00 |
232,40 |
3,33 |
233,20 |
225,00 |
228,95 |
199.475 |
45,7 Mio |
| KLSER |
29,20 |
29,02 |
3,29 |
29,40 |
28,54 |
28,99 |
1.523.527 |
44,2 Mio |
| BULGS |
42,90 |
41,60 |
3,28 |
43,18 |
41,30 |
42,68 |
4.915.700 |
209,8 Mio |
| ETILR |
5,84 |
5,31 |
3,09 |
5,84 |
5,28 |
5,63 |
9.969.088 |
56,1 Mio |
| ADEL |
32,84 |
32,86 |
3,03 |
33,56 |
32,82 |
33,10 |
2.524.349 |
83,6 Mio |
| EKOS |
7,38 |
7,56 |
2,94 |
7,85 |
7,27 |
7,60 |
37.319.367 |
283,6 Mio |
| MHRGY |
4,05 |
4,17 |
2,53 |
4,17 |
4,02 |
4,08 |
4.793.502 |
19,6 Mio |
| ASELS |
394,00 |
375,75 |
2,50 |
397,00 |
378,50 |
388,13 |
30.390.789 |
11.795,5 Mio |
| TABGD |
259,25 |
266,00 |
2,35 |
269,50 |
258,50 |
261,28 |
382.626 |
100,0 Mio |
| VSNMD |
84,15 |
85,50 |
2,23 |
85,50 |
84,05 |
84,79 |
950.784 |
80,6 Mio |
| TCKRC |
142,60 |
143,60 |
1,72 |
144,30 |
139,70 |
142,66 |
2.219.130 |
316,6 Mio |
| SARKY |
28,76 |
28,88 |
1,64 |
29,16 |
28,22 |
28,82 |
11.142.229 |
321,1 Mio |
| TDGYO |
16,30 |
16,00 |
1,46 |
17,06 |
15,53 |
16,29 |
1.676.826 |
27,3 Mio |
| LIDER |
110,20 |
103,70 |
1,40 |
110,40 |
103,40 |
107,35 |
1.313.561 |
141,0 Mio |
| DARDL |
2,11 |
2,18 |
1,16 |
2,21 |
2,09 |
2,14 |
18.820.504 |
40,2 Mio |
| AYCES |
593,00 |
610,00 |
1,13 |
621,50 |
590,00 |
601,78 |
209.629 |
126,1 Mio |
| OPTGY |
170,90 |
169,75 |
0,95 |
170,90 |
169,70 |
170,49 |
1.856 |
0,3 Mio |
| TATEN |
14,70 |
14,49 |
0,86 |
15,20 |
14,24 |
14,70 |
34.298.235 |
504,3 Mio |
| FZLGY |
17,59 |
17,96 |
0,77 |
18,26 |
17,40 |
17,82 |
62.881.339 |
1.120,6 Mio |
| ENKAI |
94,15 |
96,10 |
0,03 |
96,50 |
93,45 |
94,51 |
16.961.393 |
1.603,0 Mio |
18:0514.493
| Değişim |
: 0,32% |
| 46,67 |
| Açılış |
: 14.483 |
|
| Önceki Kapanış |
: 14.446 |
|
En Düşük
14.418
En Yüksek
14.575
18:0546,2973
| Değişim |
: 0,02% |
| 0,0081 |
| Açılış |
: 46,2892 |
|
| Önceki Kapanış |
: 46,2892 |
|
En Yüksek
46,3330
En Düşük
46,2335
18:0553,7943
| Değişim |
: 0,20% |
| 0,1053 |
| Açılış |
: 53,6890 |
|
| Önceki Kapanış |
: 53,6890 |
|
En Yüksek
53,8552
En Düşük
53,6324
18:056.459,30
| Değişim |
: 0,71% |
| 45,61 |
| Açılış |
: 6.413,69 |
|
| Önceki Kapanış |
: 6.413,69 |
|
En Yüksek
6.483,07
En Düşük
6.405,23