Son güncelleme tarihi: 20.10.2025 18:05
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
APMDL |
19,84 |
19,68 |
1.860,20 |
21,64 |
19,00 |
19,65 |
898.234 |
17,6 Mio |
BURCE |
26,64 |
29,60 |
621,84 |
32,50 |
26,64 |
29,99 |
31.037.573 |
930,7 Mio |
GRNYO |
12,40 |
11,28 |
475,43 |
12,40 |
11,28 |
12,23 |
1.283.775 |
15,7 Mio |
AKFGY |
2,63 |
2,46 |
439,18 |
2,68 |
2,44 |
2,62 |
180.667.813 |
473,0 Mio |
UFUK |
1.080,00 |
982,50 |
430,34 |
1.080,00 |
1.015,00 |
1.055,79 |
1.132.492 |
1.195,7 Mio |
AGESA |
197,00 |
186,20 |
390,47 |
199,60 |
186,80 |
195,43 |
626.864 |
122,5 Mio |
TURSG |
9,95 |
9,17 |
329,65 |
9,99 |
9,40 |
9,77 |
62.633.548 |
611,9 Mio |
ZELOT |
98,50 |
96,34 |
296,57 |
99,48 |
95,52 |
97,83 |
6.953 |
0,7 Mio |
MARMR |
4,02 |
4,34 |
284,09 |
4,65 |
3,91 |
4,22 |
104.328.477 |
440,1 Mio |
GOZDE |
20,78 |
19,50 |
276,01 |
21,26 |
19,37 |
20,50 |
8.335.303 |
170,9 Mio |
OPTGY |
141,05 |
137,05 |
275,00 |
141,70 |
134,10 |
139,52 |
8.775 |
1,2 Mio |
ZPX30 |
153,30 |
148,95 |
273,89 |
154,10 |
147,30 |
150,51 |
1.477.334 |
222,4 Mio |
DOFRB |
116,00 |
116,20 |
229,79 |
125,00 |
110,00 |
118,57 |
5.407.334 |
641,2 Mio |
VAKFN |
1,81 |
1,76 |
229,43 |
1,86 |
1,77 |
1,82 |
132.861.325 |
241,3 Mio |
SELEC |
79,65 |
76,00 |
206,65 |
79,90 |
74,50 |
77,52 |
796.995 |
61,8 Mio |
RUBNS |
19,45 |
19,57 |
201,81 |
19,80 |
18,80 |
19,16 |
2.316.754 |
44,4 Mio |
INVEO |
10,45 |
9,50 |
190,77 |
10,45 |
9,42 |
9,99 |
18.873.180 |
188,6 Mio |
MANAS |
6,51 |
6,44 |
179,92 |
6,88 |
6,31 |
6,58 |
23.132.267 |
152,1 Mio |
BRKVY |
80,30 |
73,00 |
175,80 |
80,30 |
72,60 |
78,46 |
1.622.776 |
127,3 Mio |
OPK30 |
47,93 |
46,43 |
170,84 |
47,93 |
46,43 |
46,92 |
109.221 |
5,1 Mio |
ZSR25 |
36,74 |
35,69 |
170,37 |
36,85 |
35,41 |
35,60 |
3.576 |
0,1 Mio |
OZSUB |
18,25 |
17,43 |
159,88 |
18,74 |
17,47 |
18,15 |
3.171.661 |
57,6 Mio |
HEDEF |
80,35 |
73,05 |
154,40 |
80,35 |
72,60 |
76,73 |
18.861.913 |
1.447,2 Mio |
ETYAT |
26,84 |
25,96 |
152,73 |
26,88 |
24,96 |
25,86 |
1.011.614 |
26,2 Mio |
EUKYO |
16,70 |
15,50 |
151,54 |
17,05 |
15,00 |
15,94 |
1.919.250 |
30,6 Mio |
INVES |
272,75 |
303,00 |
150,48 |
305,75 |
272,75 |
285,17 |
421.564 |
120,2 Mio |
FZLGY |
14,18 |
13,76 |
145,57 |
14,24 |
13,25 |
13,79 |
14.280.413 |
197,0 Mio |
ESEN |
15,25 |
14,92 |
139,13 |
15,60 |
14,63 |
15,00 |
66.951.577 |
1.004,5 Mio |
EUREN |
8,31 |
8,10 |
134,97 |
8,85 |
8,06 |
8,44 |
65.329.260 |
551,1 Mio |
KCHOL |
155,30 |
152,70 |
134,42 |
156,00 |
146,00 |
151,91 |
57.283.972 |
8.702,2 Mio |
TATEN |
81,95 |
79,90 |
132,27 |
83,60 |
79,40 |
81,95 |
3.349.275 |
274,5 Mio |
LMKDC |
24,14 |
24,64 |
131,29 |
24,84 |
24,04 |
24,24 |
6.204.376 |
150,4 Mio |
TURGG |
27,46 |
27,10 |
129,91 |
28,62 |
26,96 |
27,80 |
1.023.292 |
28,4 Mio |
HUBVC |
2,93 |
2,83 |
119,18 |
3,00 |
2,72 |
2,92 |
6.785.858 |
19,8 Mio |
AZTEK |
55,50 |
52,90 |
112,05 |
57,60 |
52,10 |
54,66 |
3.801.152 |
207,8 Mio |
SKYLP |
134,90 |
134,40 |
110,26 |
147,00 |
134,40 |
140,05 |
181.580 |
25,4 Mio |
ARMGD |
36,90 |
35,78 |
106,81 |
37,26 |
35,90 |
36,76 |
5.586.447 |
205,4 Mio |
CCOLA |
50,35 |
47,48 |
106,52 |
50,45 |
47,72 |
49,37 |
21.320.767 |
1.052,5 Mio |
KAREL |
9,00 |
8,62 |
106,23 |
9,09 |
8,42 |
8,74 |
9.906.527 |
86,6 Mio |
DMSAS |
8,82 |
8,80 |
104,69 |
9,10 |
8,81 |
8,96 |
4.820.567 |
43,2 Mio |
GENIL |
195,80 |
205,80 |
104,67 |
205,80 |
195,80 |
198,86 |
2.005.591 |
398,8 Mio |
GEDZA |
28,30 |
28,54 |
103,58 |
29,02 |
28,18 |
28,47 |
1.195.054 |
34,0 Mio |
ERSU |
21,50 |
19,56 |
101,91 |
21,50 |
19,16 |
20,86 |
1.469.902 |
30,7 Mio |
ADESE |
18,99 |
18,06 |
98,85 |
19,85 |
18,02 |
18,81 |
86.163.243 |
1.620,8 Mio |
GEDIK |
7,27 |
6,90 |
98,44 |
7,49 |
6,78 |
7,25 |
38.175.110 |
276,8 Mio |
EFORC |
133,00 |
131,50 |
96,48 |
135,40 |
130,80 |
132,57 |
1.624.929 |
215,4 Mio |
CRFSA |
116,30 |
110,40 |
94,23 |
120,00 |
108,20 |
115,24 |
1.606.441 |
185,1 Mio |
MOBTL |
7,39 |
6,82 |
88,25 |
7,43 |
6,80 |
7,16 |
14.269.338 |
102,2 Mio |
VERUS |
233,80 |
242,90 |
87,66 |
247,50 |
230,00 |
238,93 |
183.270 |
43,8 Mio |
PASEU |
151,20 |
137,50 |
87,41 |
151,20 |
131,70 |
140,14 |
14.941.628 |
2.094,0 Mio |
ZEDUR |
8,18 |
7,98 |
87,38 |
8,18 |
7,90 |
8,07 |
2.644.919 |
21,4 Mio |
ARSAN |
2,80 |
2,62 |
86,97 |
2,86 |
2,63 |
2,75 |
29.130.758 |
80,0 Mio |
ANSGR |
21,80 |
21,24 |
83,34 |
21,90 |
21,24 |
21,60 |
12.166.282 |
262,7 Mio |
JANTS |
20,02 |
19,92 |
78,21 |
20,40 |
19,69 |
20,04 |
4.949.697 |
99,2 Mio |
SILVR |
3,02 |
3,07 |
75,11 |
3,18 |
2,93 |
3,00 |
6.723.174 |
20,1 Mio |
TOASO |
251,50 |
255,25 |
74,10 |
255,50 |
244,10 |
249,63 |
8.886.858 |
2.218,4 Mio |
CGCAM |
33,36 |
32,02 |
73,14 |
33,90 |
32,22 |
32,94 |
6.480.737 |
213,5 Mio |
AKBNK |
57,95 |
54,85 |
71,67 |
58,45 |
54,25 |
56,66 |
171.472.391 |
9.715,1 Mio |
TNZTP |
21,42 |
20,64 |
70,99 |
21,44 |
20,40 |
21,05 |
1.742.207 |
36,7 Mio |
ERCB |
73,00 |
71,85 |
68,66 |
73,25 |
70,90 |
72,35 |
248.359 |
18,0 Mio |
KRSTL |
10,62 |
10,27 |
68,17 |
10,84 |
10,25 |
10,55 |
17.595.558 |
185,6 Mio |
SNGYO |
4,86 |
4,53 |
67,51 |
4,89 |
4,54 |
4,74 |
36.058.534 |
171,0 Mio |
DOHOL |
17,36 |
17,48 |
67,15 |
17,54 |
16,89 |
17,28 |
18.950.745 |
327,4 Mio |
ETILR |
4,38 |
4,17 |
67,09 |
4,46 |
4,13 |
4,34 |
18.490.090 |
80,3 Mio |
KLYPV |
58,15 |
57,85 |
66,32 |
59,45 |
57,15 |
58,12 |
2.202.216 |
128,0 Mio |
LIDER |
63,45 |
62,55 |
66,32 |
65,75 |
61,70 |
63,57 |
714.095 |
45,4 Mio |
OYAYO |
35,24 |
34,70 |
66,23 |
35,60 |
33,08 |
34,58 |
121.256 |
4,2 Mio |
PAGYO |
91,05 |
87,00 |
66,17 |
94,00 |
86,60 |
89,70 |
198.547 |
17,8 Mio |
MAALT |
987,00 |
1.005,00 |
65,97 |
1.015,00 |
950,00 |
977,19 |
60.187 |
58,8 Mio |
GLCVY |
66,15 |
63,95 |
65,29 |
67,75 |
63,95 |
66,27 |
1.115.319 |
73,9 Mio |
SOKM |
41,78 |
39,62 |
65,06 |
42,52 |
39,54 |
41,25 |
21.840.768 |
900,9 Mio |
OSMEN |
9,88 |
9,29 |
63,28 |
10,04 |
9,30 |
9,58 |
5.878.764 |
56,3 Mio |
DOAS |
173,00 |
172,20 |
63,02 |
173,40 |
166,40 |
170,00 |
3.284.997 |
558,5 Mio |
RGYAS |
149,00 |
148,00 |
62,06 |
150,00 |
145,90 |
148,09 |
586.877 |
86,9 Mio |
KZGYO |
22,74 |
22,18 |
61,77 |
22,92 |
21,80 |
22,52 |
1.715.603 |
38,6 Mio |
Z30KP |
172,00 |
171,00 |
61,51 |
172,00 |
166,50 |
170,01 |
243.094 |
41,3 Mio |
ELITE |
32,24 |
31,58 |
61,16 |
32,46 |
31,14 |
32,02 |
1.335.280 |
42,8 Mio |
IZFAS |
150,30 |
150,20 |
59,82 |
151,50 |
147,50 |
149,24 |
829.989 |
123,9 Mio |
BYDNR |
20,46 |
20,36 |
59,40 |
20,70 |
19,79 |
20,12 |
337.072 |
6,8 Mio |
CEOEM |
25,08 |
26,20 |
58,40 |
26,38 |
24,02 |
25,10 |
6.530.070 |
163,9 Mio |
DERIM |
36,60 |
36,04 |
57,60 |
37,52 |
35,84 |
36,81 |
845.956 |
31,1 Mio |
ESCAR |
20,18 |
19,80 |
56,20 |
20,86 |
19,79 |
20,31 |
11.465.756 |
232,9 Mio |
ARCLK |
107,50 |
105,80 |
55,82 |
107,60 |
103,30 |
105,91 |
5.731.986 |
607,1 Mio |
VESBE |
8,64 |
8,81 |
54,04 |
8,91 |
8,54 |
8,70 |
26.426.813 |
229,9 Mio |
TRHOL |
338,75 |
308,00 |
54,00 |
338,75 |
292,00 |
324,27 |
1.143.640 |
370,8 Mio |
MERCN |
33,26 |
36,94 |
53,42 |
37,52 |
33,26 |
34,32 |
26.208.653 |
899,5 Mio |
AKGRT |
6,44 |
6,30 |
52,75 |
6,52 |
6,37 |
6,45 |
20.994.693 |
135,5 Mio |
INFO |
4,07 |
3,70 |
52,35 |
4,07 |
3,73 |
3,99 |
112.420.547 |
448,1 Mio |
HATSN |
45,60 |
45,96 |
51,85 |
46,22 |
45,18 |
45,64 |
1.550.257 |
70,8 Mio |
KMPUR |
16,75 |
16,60 |
50,60 |
17,26 |
16,51 |
16,76 |
2.259.804 |
37,9 Mio |
ATLAS |
6,15 |
6,21 |
50,28 |
6,36 |
6,09 |
6,15 |
653.713 |
4,0 Mio |
OPTLR |
46,23 |
46,18 |
49,17 |
46,23 |
46,22 |
46,22 |
470.795 |
21,8 Mio |
KRVGD |
2,41 |
2,28 |
48,98 |
2,44 |
2,25 |
2,35 |
15.509.069 |
36,5 Mio |
ZRGYO |
22,32 |
22,10 |
48,44 |
22,58 |
21,60 |
22,07 |
987.197 |
21,8 Mio |
KNFRT |
13,86 |
13,00 |
46,79 |
14,00 |
12,63 |
13,27 |
2.828.229 |
37,5 Mio |
A1CAP |
12,13 |
11,81 |
46,33 |
12,35 |
11,50 |
11,99 |
24.838.180 |
297,7 Mio |
DGNMO |
5,79 |
5,75 |
45,82 |
5,86 |
5,70 |
5,76 |
3.544.887 |
20,4 Mio |
KFEIN |
9,71 |
9,45 |
44,45 |
9,73 |
9,31 |
9,50 |
4.481.649 |
42,6 Mio |
MEGMT |
31,16 |
29,84 |
44,27 |
31,60 |
29,66 |
30,78 |
3.660.643 |
112,7 Mio |
KRDMD |
25,16 |
24,40 |
43,93 |
25,20 |
24,18 |
24,67 |
68.177.546 |
1.681,7 Mio |
GUNDG |
89,90 |
94,25 |
43,14 |
100,40 |
89,90 |
93,76 |
2.099.960 |
196,9 Mio |
TLMAN |
95,85 |
95,00 |
43,02 |
97,10 |
93,95 |
95,22 |
245.395 |
23,4 Mio |
BULGS |
32,78 |
31,70 |
42,93 |
33,06 |
31,30 |
32,42 |
8.243.069 |
267,3 Mio |
KOZAA |
89,45 |
86,35 |
42,80 |
89,55 |
85,00 |
87,53 |
6.648.675 |
580,5 Mio |
AKFYE |
17,11 |
17,38 |
42,55 |
17,49 |
16,96 |
17,15 |
6.804.396 |
116,7 Mio |
RYGYO |
20,62 |
19,56 |
41,07 |
20,64 |
19,56 |
20,00 |
2.213.573 |
44,3 Mio |
FLAP |
10,18 |
9,80 |
40,78 |
10,28 |
9,50 |
9,82 |
1.400.961 |
13,8 Mio |
ASELS |
203,90 |
194,90 |
40,47 |
206,20 |
190,50 |
198,65 |
39.630.987 |
7.872,8 Mio |
SMART |
24,38 |
24,08 |
40,27 |
24,52 |
23,70 |
24,15 |
706.794 |
17,1 Mio |
KZBGY |
15,84 |
14,40 |
39,60 |
15,84 |
14,51 |
15,41 |
25.707.497 |
396,1 Mio |
BURVA |
163,80 |
181,90 |
38,92 |
198,00 |
163,80 |
175,85 |
533.902 |
93,9 Mio |
TKNSA |
23,96 |
23,80 |
38,60 |
24,26 |
23,34 |
23,92 |
3.880.317 |
92,8 Mio |
EUYO |
13,55 |
13,70 |
38,52 |
13,95 |
13,42 |
13,65 |
413.297 |
5,6 Mio |
MERIT |
20,40 |
19,68 |
37,93 |
20,48 |
19,59 |
20,12 |
5.356.567 |
107,8 Mio |
MOPAS |
35,58 |
35,20 |
37,88 |
36,02 |
34,54 |
35,31 |
6.026.202 |
212,8 Mio |
DCTTR |
30,40 |
30,10 |
37,83 |
30,60 |
29,50 |
30,07 |
2.478.790 |
74,5 Mio |
CEMZY |
36,50 |
34,50 |
37,55 |
37,38 |
34,08 |
35,79 |
4.100.380 |
146,8 Mio |
TUPRS |
177,40 |
173,20 |
37,47 |
178,70 |
171,90 |
175,34 |
19.264.501 |
3.377,8 Mio |
VANGD |
38,66 |
37,24 |
37,19 |
38,68 |
36,52 |
37,37 |
246.049 |
9,2 Mio |
OYYAT |
53,20 |
53,15 |
35,42 |
53,90 |
50,90 |
52,90 |
563.165 |
29,8 Mio |
ENJSA |
78,70 |
77,70 |
35,26 |
79,75 |
77,10 |
78,41 |
3.706.359 |
290,6 Mio |
GRSEL |
352,75 |
352,00 |
35,14 |
358,50 |
349,00 |
353,38 |
789.614 |
279,0 Mio |
DSTKF |
534,50 |
517,00 |
34,84 |
555,00 |
520,50 |
527,87 |
6.862.541 |
3.622,6 Mio |
COSMO |
140,30 |
132,60 |
34,44 |
142,40 |
132,60 |
137,98 |
81.366 |
11,2 Mio |
GSRAY |
1,44 |
1,39 |
34,22 |
1,47 |
1,39 |
1,42 |
522.524.483 |
743,8 Mio |
GOODY |
17,18 |
16,83 |
33,14 |
17,18 |
16,75 |
17,00 |
1.349.712 |
22,9 Mio |
FENER |
9,86 |
10,09 |
33,09 |
10,09 |
9,76 |
9,87 |
23.809.458 |
235,0 Mio |
NUHCM |
248,40 |
252,75 |
32,89 |
255,75 |
244,40 |
249,43 |
211.594 |
52,8 Mio |
CRDFA |
34,00 |
32,40 |
32,77 |
35,64 |
33,00 |
34,77 |
1.808.521 |
62,9 Mio |
ISCTR |
11,77 |
11,28 |
32,62 |
11,85 |
11,22 |
11,54 |
645.052.968 |
7.444,6 Mio |
SISE |
33,32 |
32,88 |
32,25 |
33,40 |
32,44 |
33,02 |
72.541.566 |
2.395,4 Mio |
TSKB |
11,92 |
11,62 |
31,63 |
12,02 |
11,38 |
11,77 |
31.137.181 |
366,4 Mio |
DESPC |
57,90 |
56,95 |
30,71 |
58,45 |
55,65 |
57,30 |
235.347 |
13,5 Mio |
BAKAB |
36,74 |
36,82 |
30,58 |
37,40 |
36,28 |
36,91 |
814.199 |
30,0 Mio |
SNICA |
4,95 |
4,95 |
30,38 |
5,07 |
4,90 |
4,98 |
18.969.925 |
94,4 Mio |
BIZIM |
25,76 |
25,40 |
29,65 |
26,12 |
25,38 |
25,78 |
356.579 |
9,2 Mio |
SAHOL |
77,60 |
75,60 |
29,25 |
78,05 |
74,10 |
76,49 |
50.486.507 |
3.861,9 Mio |
OTKAR |
427,25 |
426,75 |
29,15 |
431,00 |
411,25 |
420,48 |
469.075 |
197,2 Mio |
ENKAI |
72,15 |
70,50 |
28,90 |
72,55 |
69,20 |
70,98 |
16.627.956 |
1.180,2 Mio |
AGHOL |
25,64 |
24,54 |
28,85 |
25,64 |
23,90 |
24,98 |
6.783.369 |
169,4 Mio |
ISDMR |
37,68 |
35,98 |
27,67 |
38,24 |
36,18 |
37,05 |
2.568.318 |
95,2 Mio |
BJKAS |
1,89 |
1,92 |
27,50 |
1,91 |
1,83 |
1,87 |
95.910.650 |
179,1 Mio |
ALKLC |
95,40 |
95,40 |
27,33 |
98,20 |
93,05 |
95,87 |
3.694.226 |
354,2 Mio |
YKBNK |
29,38 |
28,12 |
27,07 |
29,62 |
27,58 |
28,70 |
236.288.857 |
6.782,4 Mio |
OZRDN |
10,88 |
10,01 |
27,00 |
10,89 |
9,70 |
10,51 |
708.221 |
7,4 Mio |
BRISA |
91,40 |
83,85 |
25,54 |
91,60 |
84,05 |
88,74 |
1.881.798 |
167,0 Mio |
HTTBT |
46,58 |
46,14 |
25,35 |
47,80 |
46,30 |
46,69 |
839.546 |
39,2 Mio |
ENDAE |
15,91 |
15,61 |
25,32 |
16,30 |
15,45 |
15,87 |
2.923.599 |
46,4 Mio |
TAVHL |
231,00 |
224,30 |
24,73 |
233,80 |
224,30 |
229,46 |
2.574.220 |
590,7 Mio |
SURGY |
44,38 |
44,54 |
24,59 |
44,88 |
44,30 |
44,48 |
1.589.104 |
70,7 Mio |
KOTON |
17,63 |
17,73 |
23,47 |
17,83 |
17,30 |
17,61 |
2.276.740 |
40,1 Mio |
GZNMI |
259,25 |
262,50 |
23,13 |
267,00 |
258,00 |
261,44 |
293.142 |
76,6 Mio |
AYEN |
26,16 |
25,70 |
22,98 |
26,24 |
25,42 |
25,92 |
381.645 |
9,9 Mio |
Z30EA |
135,15 |
131,25 |
22,39 |
135,65 |
130,15 |
133,83 |
32.200 |
4,3 Mio |
DGGYO |
31,04 |
31,24 |
22,26 |
32,04 |
30,46 |
31,24 |
64.464 |
2,0 Mio |
RYSAS |
14,46 |
13,91 |
22,00 |
14,46 |
13,87 |
14,17 |
3.832.951 |
54,3 Mio |
VAKKO |
60,45 |
59,90 |
21,98 |
60,85 |
57,00 |
59,07 |
958.795 |
56,6 Mio |
MARKA |
44,34 |
43,74 |
21,21 |
44,36 |
42,60 |
43,20 |
577.301 |
24,9 Mio |
ALARK |
78,25 |
76,55 |
19,90 |
78,90 |
75,30 |
77,40 |
4.185.555 |
324,0 Mio |
LOGO |
147,00 |
150,50 |
19,75 |
151,60 |
145,90 |
147,30 |
847.802 |
124,9 Mio |
MNDRS |
13,49 |
13,67 |
19,29 |
13,84 |
13,31 |
13,49 |
3.523.706 |
47,6 Mio |
AHGAZ |
24,76 |
24,80 |
19,24 |
25,22 |
24,70 |
24,89 |
3.013.038 |
75,0 Mio |
BORSK |
23,12 |
22,70 |
19,18 |
23,78 |
22,34 |
22,99 |
4.441.695 |
102,1 Mio |
SARKY |
14,29 |
14,20 |
18,64 |
14,50 |
14,10 |
14,31 |
2.164.515 |
31,0 Mio |
IPEKE |
71,95 |
67,85 |
18,47 |
71,95 |
67,15 |
69,77 |
2.312.497 |
161,3 Mio |
MGROS |
442,00 |
428,25 |
18,34 |
444,00 |
424,75 |
437,18 |
2.377.104 |
1.039,2 Mio |
KBORU |
13,51 |
13,35 |
18,28 |
13,68 |
13,14 |
13,40 |
7.626.535 |
102,2 Mio |
MHRGY |
3,69 |
3,65 |
18,05 |
3,73 |
3,61 |
3,67 |
4.692.620 |
17,2 Mio |
TSGYO |
7,27 |
7,20 |
17,62 |
7,37 |
7,14 |
7,26 |
3.007.151 |
21,8 Mio |
SAYAS |
52,95 |
54,20 |
17,42 |
54,90 |
52,95 |
53,82 |
1.107.300 |
59,6 Mio |
HDFGS |
4,62 |
4,20 |
16,78 |
4,62 |
4,22 |
4,54 |
81.328.517 |
369,0 Mio |
BSOKE |
15,30 |
15,50 |
16,61 |
15,69 |
14,92 |
15,24 |
13.426.102 |
204,6 Mio |
PGSUS |
212,00 |
205,80 |
16,11 |
212,60 |
203,50 |
208,91 |
23.568.309 |
4.923,7 Mio |
ISKPL |
8,89 |
8,71 |
15,97 |
8,89 |
8,49 |
8,74 |
7.354.147 |
64,3 Mio |
AKSEN |
48,86 |
48,58 |
15,71 |
49,94 |
46,34 |
48,55 |
22.522.152 |
1.093,4 Mio |
SEYKM |
5,75 |
5,95 |
15,50 |
5,98 |
5,68 |
5,79 |
1.467.654 |
8,5 Mio |
LKMNH |
15,99 |
15,80 |
15,28 |
15,99 |
15,60 |
15,78 |
1.427.248 |
22,5 Mio |
PSGYO |
2,90 |
3,03 |
15,12 |
3,10 |
2,90 |
2,98 |
491.220.867 |
1.465,0 Mio |
AFYON |
12,60 |
12,77 |
14,84 |
12,81 |
12,46 |
12,63 |
5.567.281 |
70,3 Mio |
KGYO |
4,93 |
4,49 |
14,77 |
4,93 |
4,45 |
4,72 |
22.780.435 |
107,6 Mio |
INDES |
7,81 |
7,64 |
14,13 |
7,87 |
7,60 |
7,78 |
4.000.336 |
31,1 Mio |
BIOEN |
23,24 |
23,08 |
14,04 |
23,82 |
22,86 |
23,26 |
1.762.441 |
41,0 Mio |
GARAN |
124,20 |
118,10 |
13,93 |
124,70 |
117,60 |
121,14 |
46.436.345 |
5.625,5 Mio |
SKBNK |
6,96 |
6,80 |
13,87 |
7,02 |
6,72 |
6,88 |
76.828.439 |
529,0 Mio |
BTCIM |
4,15 |
4,12 |
13,85 |
4,18 |
4,05 |
4,12 |
105.466.332 |
434,5 Mio |
BOBET |
18,32 |
18,27 |
13,54 |
18,48 |
18,00 |
18,31 |
4.298.346 |
78,7 Mio |
MAKIM |
16,50 |
16,24 |
12,59 |
17,09 |
16,17 |
16,45 |
819.484 |
13,5 Mio |
ANHYT |
92,70 |
91,10 |
12,54 |
93,50 |
90,10 |
92,22 |
1.009.822 |
93,1 Mio |
KLRHO |
156,50 |
149,50 |
12,50 |
157,30 |
146,20 |
152,25 |
3.052.269 |
464,7 Mio |
BIMAS |
538,00 |
527,00 |
12,37 |
538,50 |
521,50 |
531,92 |
6.062.098 |
3.224,5 Mio |
EKGYO |
18,99 |
18,40 |
12,29 |
19,14 |
18,10 |
18,63 |
230.226.028 |
4.290,1 Mio |
ICBCT |
14,70 |
14,60 |
11,41 |
14,89 |
14,37 |
14,65 |
3.465.415 |
50,8 Mio |
EREGL |
27,18 |
26,40 |
11,31 |
27,42 |
26,50 |
26,97 |
171.041.058 |
4.612,6 Mio |
ISFIN |
17,18 |
16,72 |
11,29 |
17,42 |
16,65 |
17,07 |
3.274.816 |
55,9 Mio |
GESAN |
43,20 |
42,60 |
11,10 |
45,80 |
41,90 |
42,83 |
2.517.496 |
107,8 Mio |
ULKER |
102,10 |
99,40 |
11,01 |
102,70 |
97,80 |
100,72 |
7.997.882 |
805,5 Mio |
ENSRI |
102,00 |
96,00 |
9,87 |
104,40 |
95,60 |
99,47 |
470.358 |
46,8 Mio |
AVPGY |
56,95 |
55,00 |
9,86 |
57,20 |
54,40 |
55,94 |
1.071.300 |
59,9 Mio |
AVGYO |
16,22 |
15,90 |
9,84 |
16,98 |
15,78 |
16,46 |
2.215.125 |
36,5 Mio |
LRSHO |
5,73 |
5,49 |
9,66 |
5,86 |
5,52 |
5,71 |
37.357.863 |
213,5 Mio |
ADGYO |
46,96 |
44,80 |
9,56 |
47,74 |
43,74 |
45,63 |
1.438.525 |
65,6 Mio |
LUKSK |
123,10 |
123,40 |
9,23 |
135,50 |
116,10 |
127,87 |
1.505.441 |
192,5 Mio |
OBAMS |
40,98 |
41,00 |
8,98 |
41,40 |
40,30 |
40,82 |
3.241.873 |
132,3 Mio |
IDGYO |
3,60 |
3,60 |
8,92 |
3,74 |
3,50 |
3,58 |
1.589.682 |
5,7 Mio |
KARSN |
9,89 |
9,66 |
8,88 |
9,93 |
9,56 |
9,80 |
8.367.750 |
82,0 Mio |
EGGUB |
100,30 |
98,90 |
8,72 |
101,60 |
96,55 |
98,72 |
574.407 |
56,7 Mio |
OZKGY |
13,36 |
13,10 |
8,05 |
13,48 |
12,88 |
13,16 |
4.367.137 |
57,5 Mio |
OZKGY |
13,36 |
13,10 |
8,05 |
13,48 |
12,88 |
13,16 |
4.367.137 |
57,5 Mio |
GLYHO |
10,03 |
10,05 |
7,02 |
10,27 |
9,95 |
10,10 |
25.936.809 |
261,9 Mio |
SEKUR |
14,20 |
14,54 |
6,98 |
14,50 |
14,03 |
14,28 |
417.086 |
6,0 Mio |
LYDYE |
12.487,50 |
12.417,50 |
6,84 |
12.620,00 |
12.375,00 |
12.518,55 |
1.174 |
14,7 Mio |
VKGYO |
2,32 |
2,24 |
6,13 |
2,34 |
2,23 |
2,29 |
38.350.401 |
87,9 Mio |
GUBRF |
282,00 |
267,25 |
5,60 |
282,75 |
267,25 |
276,48 |
2.455.205 |
678,9 Mio |
ULUSE |
174,00 |
174,00 |
5,59 |
180,00 |
171,00 |
174,46 |
126.039 |
22,0 Mio |
CWENE |
24,00 |
24,10 |
5,58 |
26,50 |
23,90 |
24,54 |
18.107.674 |
444,3 Mio |
ISKUR |
3.900.000,00 |
3.700.000,00 |
5,41 |
3.900.000,00 |
3.900.000,00 |
3.900.000,00 |
1 |
3,9 Mio |
DARDL |
2,45 |
2,41 |
5,09 |
2,49 |
2,37 |
2,44 |
30.081.548 |
73,3 Mio |
DOFER |
59,50 |
57,80 |
5,07 |
60,45 |
57,70 |
59,11 |
1.469.653 |
86,9 Mio |
BRSAN |
402,00 |
392,50 |
5,05 |
403,25 |
386,50 |
396,09 |
705.628 |
279,5 Mio |
ISSEN |
7,78 |
7,66 |
4,86 |
7,83 |
7,62 |
7,71 |
935.285 |
7,2 Mio |
GMTAS |
43,70 |
46,80 |
4,78 |
46,70 |
42,98 |
44,48 |
2.120.341 |
94,3 Mio |
SELVA |
3,10 |
3,05 |
4,06 |
3,18 |
3,07 |
3,12 |
7.828.237 |
24,4 Mio |
KRDMB |
23,92 |
23,20 |
3,92 |
24,04 |
23,12 |
23,62 |
1.184.593 |
28,0 Mio |
CUSAN |
25,06 |
24,96 |
3,88 |
26,32 |
24,74 |
25,24 |
1.444.719 |
36,5 Mio |
OTTO |
489,00 |
473,00 |
3,81 |
489,25 |
470,75 |
480,62 |
94.651 |
45,5 Mio |
TCELL |
96,80 |
94,25 |
3,79 |
97,25 |
92,60 |
95,21 |
23.410.978 |
2.229,0 Mio |
POLHO |
17,40 |
17,44 |
3,63 |
17,96 |
17,06 |
17,52 |
5.546.839 |
97,2 Mio |
GWIND |
23,96 |
24,12 |
3,56 |
24,48 |
23,74 |
23,96 |
4.010.657 |
96,1 Mio |
HKTM |
11,75 |
11,74 |
3,47 |
11,93 |
11,64 |
11,77 |
2.969.986 |
35,0 Mio |
EDATA |
5,44 |
5,41 |
3,43 |
5,49 |
5,27 |
5,36 |
13.286.475 |
71,2 Mio |
TMPOL |
209,60 |
193,10 |
3,38 |
211,80 |
188,00 |
205,02 |
139.465 |
28,6 Mio |
SANKO |
21,96 |
21,64 |
3,38 |
22,48 |
21,52 |
21,89 |
372.389 |
8,2 Mio |
KOZAL |
25,00 |
24,00 |
3,31 |
25,08 |
23,74 |
24,54 |
95.872.681 |
2.353,0 Mio |
SASA |
3,11 |
3,03 |
3,04 |
3,14 |
3,00 |
3,07 |
1.489.979.402 |
4.575,5 Mio |
ALVES |
28,32 |
27,70 |
2,84 |
28,36 |
27,46 |
28,04 |
4.064.976 |
114,0 Mio |
FROTO |
96,50 |
92,80 |
2,82 |
97,30 |
92,55 |
94,79 |
19.549.592 |
1.853,1 Mio |
ALBRK |
7,90 |
7,74 |
2,80 |
7,94 |
7,55 |
7,77 |
21.928.382 |
170,3 Mio |
DMRGD |
25,62 |
25,28 |
2,76 |
26,02 |
25,06 |
25,58 |
1.717.191 |
43,9 Mio |
ISMEN |
40,28 |
39,52 |
2,70 |
40,60 |
38,88 |
39,88 |
7.412.776 |
295,6 Mio |
OYAKC |
20,70 |
20,50 |
2,19 |
20,84 |
20,16 |
20,56 |
30.292.475 |
622,9 Mio |
MPARK |
328,50 |
325,00 |
1,84 |
332,25 |
321,25 |
328,89 |
711.797 |
234,1 Mio |
DOGUB |
33,62 |
30,58 |
1,48 |
33,62 |
33,62 |
33,62 |
325.139 |
10,9 Mio |
AKSA |
12,16 |
12,16 |
1,45 |
12,30 |
11,94 |
12,12 |
23.517.493 |
284,9 Mio |
PARSN |
89,80 |
89,50 |
1,17 |
91,15 |
88,20 |
89,84 |
310.604 |
27,9 Mio |
EUPWR |
26,18 |
26,00 |
1,08 |
26,58 |
25,52 |
26,02 |
3.507.793 |
91,3 Mio |
TTRAK |
552,00 |
552,00 |
1,07 |
555,00 |
542,00 |
548,84 |
165.749 |
91,0 Mio |
AEFES |
14,74 |
14,28 |
1,06 |
14,80 |
13,95 |
14,48 |
103.480.909 |
1.498,8 Mio |
EKOS |
26,04 |
25,70 |
0,99 |
26,48 |
25,54 |
26,00 |
5.489.546 |
142,7 Mio |
VBTYZ |
17,95 |
17,83 |
0,87 |
17,95 |
17,45 |
17,70 |
1.058.128 |
18,7 Mio |
TSPOR |
1,20 |
1,18 |
0,52 |
1,21 |
1,17 |
1,19 |
528.081.634 |
629,5 Mio |
AGROT |
7,27 |
7,15 |
0,15 |
7,35 |
7,15 |
7,24 |
10.978.320 |
79,4 Mio |
18:0510.484
Değişim |
: 2,70% |
| 275,63 |
Açılış |
: 10.247 |
|
Önceki Kapanış |
: 10.209 |
|
En Düşük
10.109
En Yüksek
10.523
18:0541,9391
Değişim |
: -0,04% |
| -0,0173 |
Açılış |
: 41,6000 |
|
Önceki Kapanış |
: 41,6000 |
|
En Yüksek
41,9760
En Düşük
41,7390
18:0548,9216
Değişim |
: 0,07% |
| 0,0323 |
Açılış |
: 48,8200 |
|
Önceki Kapanış |
: 48,7500 |
|
En Yüksek
48,9216
En Düşük
48,0809
18:055.882,71
Değişim |
: 0,11% |
| 6,55 |
Açılış |
: 5.876,17 |
|
Önceki Kapanış |
: 5.876,17 |
|
En Yüksek
5.901,05
En Düşük
5.846,18