Son güncelleme tarihi: 23.06.2026 16:21
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| IHLAS |
1,32 |
1,32 |
1.045,26 |
1,45 |
1,34 |
1,39 |
772.990.350 |
1.073,9 Mio |
| OPTGY |
171,05 |
174,80 |
779,00 |
178,00 |
157,45 |
172,04 |
14.748 |
2,5 Mio |
| BALSU |
16,98 |
15,44 |
550,96 |
16,98 |
15,83 |
16,73 |
108.433.492 |
1.814,6 Mio |
| OSMEN |
7,98 |
7,68 |
384,71 |
8,35 |
7,59 |
8,05 |
12.073.850 |
97,2 Mio |
| CWENE |
40,90 |
39,60 |
300,67 |
42,94 |
38,52 |
41,12 |
43.126.945 |
1.773,4 Mio |
| AYCES |
638,50 |
616,00 |
298,94 |
669,00 |
625,50 |
649,06 |
545.344 |
354,0 Mio |
| DITAS |
42,92 |
47,68 |
285,97 |
47,76 |
42,92 |
43,93 |
10.076.067 |
442,7 Mio |
| MAKIM |
19,12 |
17,50 |
267,20 |
19,14 |
17,31 |
18,53 |
9.277.404 |
172,0 Mio |
| OPX30 |
85,56 |
87,22 |
257,47 |
86,34 |
85,44 |
86,06 |
49.593 |
4,3 Mio |
| ZTM25 |
187,30 |
189,75 |
251,22 |
189,75 |
187,20 |
187,89 |
2.883 |
0,5 Mio |
| DNISI |
22,78 |
22,26 |
243,66 |
24,10 |
22,00 |
23,16 |
3.984.902 |
92,3 Mio |
| ALCTL |
165,70 |
158,50 |
232,32 |
169,80 |
155,00 |
164,96 |
770.323 |
127,1 Mio |
| SKYMD |
14,21 |
13,55 |
220,35 |
14,48 |
13,40 |
14,00 |
12.097.696 |
169,4 Mio |
| IHLGM |
2,01 |
2,03 |
210,29 |
2,19 |
1,99 |
2,08 |
150.080.412 |
312,1 Mio |
| PARSN |
94,05 |
91,10 |
185,75 |
97,90 |
87,80 |
92,80 |
1.301.551 |
120,8 Mio |
| IZENR |
10,14 |
10,00 |
177,65 |
10,23 |
9,86 |
10,10 |
162.096.279 |
1.637,1 Mio |
| AKENR |
13,86 |
13,00 |
171,28 |
14,09 |
12,77 |
13,43 |
34.166.108 |
458,8 Mio |
| ARTMS |
42,86 |
41,50 |
154,43 |
44,26 |
40,96 |
43,06 |
3.156.682 |
135,9 Mio |
| QTEMZ |
364,70 |
365,70 |
148,70 |
367,80 |
361,40 |
365,01 |
13.177 |
4,8 Mio |
| BINHO |
10,01 |
9,30 |
136,18 |
10,11 |
9,28 |
9,81 |
83.522.261 |
819,6 Mio |
| FRIGO |
2,05 |
1,89 |
127,65 |
2,07 |
1,87 |
2,01 |
159.593.792 |
323,5 Mio |
| GMSTR |
570,00 |
604,75 |
126,41 |
582,00 |
568,50 |
574,20 |
2.767.593 |
1.589,1 Mio |
| ALVES |
2,95 |
2,77 |
117,72 |
3,02 |
2,72 |
2,91 |
187.624.485 |
545,7 Mio |
| GIPTA |
77,05 |
73,95 |
116,51 |
77,75 |
72,65 |
75,45 |
7.227.015 |
545,3 Mio |
| EMPAE |
85,95 |
95,50 |
116,15 |
85,95 |
85,95 |
85,95 |
1.142.597 |
98,2 Mio |
| GOODY |
20,80 |
19,53 |
114,97 |
21,24 |
19,03 |
20,02 |
21.135.476 |
423,1 Mio |
| MERKO |
1,77 |
1,69 |
114,69 |
1,80 |
1,69 |
1,75 |
65.310.117 |
114,1 Mio |
| GRSEL |
304,50 |
305,00 |
106,04 |
319,50 |
301,25 |
310,92 |
574.314 |
178,6 Mio |
| AYEN |
37,90 |
38,60 |
101,79 |
40,90 |
37,66 |
39,41 |
4.338.253 |
171,0 Mio |
| ZTLRF |
1.285,00 |
1.283,50 |
94,71 |
1.285,00 |
1.284,50 |
1.284,78 |
2.357 |
3,0 Mio |
| NIBAS |
4,53 |
4,43 |
91,56 |
4,69 |
4,35 |
4,51 |
16.215.406 |
73,2 Mio |
| IMASM |
3,17 |
3,12 |
91,09 |
3,22 |
3,07 |
3,16 |
22.349.250 |
70,6 Mio |
| UNLU |
13,31 |
12,90 |
90,16 |
13,35 |
12,82 |
13,13 |
2.397.942 |
31,5 Mio |
| PSDTC |
133,10 |
130,70 |
89,53 |
139,00 |
130,20 |
135,19 |
226.981 |
30,7 Mio |
| PSDTC |
133,10 |
130,70 |
89,53 |
139,00 |
130,20 |
135,19 |
226.981 |
30,7 Mio |
| PSDTC |
133,10 |
130,70 |
89,53 |
139,00 |
130,20 |
135,19 |
226.981 |
30,7 Mio |
| PSDTC |
133,10 |
130,70 |
89,53 |
139,00 |
130,20 |
135,19 |
226.981 |
30,7 Mio |
| VRGYO |
2,14 |
2,14 |
88,01 |
2,20 |
2,11 |
2,16 |
29.640.687 |
64,1 Mio |
| PINSU |
11,60 |
11,32 |
84,38 |
11,87 |
11,28 |
11,59 |
3.823.681 |
44,3 Mio |
| BORLS |
7,79 |
7,09 |
82,61 |
7,79 |
6,88 |
7,44 |
96.861.695 |
720,4 Mio |
| VERUS |
600,50 |
576,00 |
79,86 |
602,50 |
570,50 |
589,24 |
133.130 |
78,4 Mio |
| BRKVY |
94,75 |
93,10 |
79,00 |
96,60 |
92,60 |
94,66 |
717.683 |
67,9 Mio |
| SEGMN |
53,80 |
53,40 |
76,44 |
55,90 |
53,20 |
54,62 |
1.199.463 |
65,5 Mio |
| CATES |
41,02 |
40,72 |
69,79 |
42,68 |
40,54 |
41,52 |
2.465.199 |
102,3 Mio |
| EGPRO |
40,48 |
39,04 |
67,51 |
41,24 |
38,70 |
40,15 |
1.426.116 |
57,3 Mio |
| DENGE |
2,48 |
2,40 |
66,07 |
2,60 |
2,37 |
2,51 |
30.904.353 |
77,5 Mio |
| TDGYO |
15,99 |
15,20 |
65,33 |
16,58 |
15,20 |
16,09 |
1.689.078 |
27,2 Mio |
| GOLTS |
324,50 |
328,25 |
64,05 |
327,75 |
323,25 |
325,89 |
92.713 |
30,2 Mio |
| BRLSM |
19,93 |
18,55 |
63,62 |
19,94 |
18,32 |
19,21 |
8.692.213 |
166,9 Mio |
| MARKA |
88,10 |
84,95 |
63,48 |
89,90 |
84,50 |
87,63 |
1.459.304 |
127,9 Mio |
| LILAK |
36,94 |
36,40 |
62,26 |
37,86 |
36,02 |
37,24 |
5.050.807 |
188,1 Mio |
| ISGLK |
640,50 |
657,50 |
60,20 |
649,75 |
640,00 |
642,27 |
4.637 |
3,0 Mio |
| ISKPL |
8,30 |
7,74 |
55,86 |
8,51 |
7,82 |
8,31 |
129.309.914 |
1.074,4 Mio |
| INDES |
11,10 |
11,21 |
55,47 |
11,24 |
11,08 |
11,13 |
5.241.249 |
58,4 Mio |
| ULUFA |
1,95 |
1,93 |
54,43 |
2,01 |
1,93 |
1,97 |
19.528.258 |
38,4 Mio |
| AYDEM |
26,02 |
26,14 |
53,39 |
27,38 |
26,02 |
26,84 |
3.302.848 |
88,6 Mio |
| ULUUN |
9,70 |
9,15 |
52,64 |
9,89 |
8,80 |
9,43 |
19.671.901 |
185,6 Mio |
| ORCAY |
4,11 |
4,16 |
51,90 |
4,16 |
3,98 |
4,08 |
1.892.106 |
7,7 Mio |
| FZLGY |
15,60 |
15,01 |
51,29 |
16,35 |
15,00 |
15,90 |
38.574.753 |
613,4 Mio |
| IHYAY |
1,72 |
1,83 |
49,99 |
1,95 |
1,71 |
1,76 |
44.541.673 |
78,5 Mio |
| ZELOT |
119,50 |
121,90 |
48,18 |
129,50 |
119,50 |
121,25 |
36.670 |
4,4 Mio |
| OZYSR |
11,79 |
11,89 |
47,68 |
12,20 |
11,72 |
11,90 |
2.588.588 |
30,8 Mio |
| BYDNR |
38,44 |
38,00 |
46,85 |
38,80 |
37,40 |
37,99 |
684.408 |
26,0 Mio |
| HATSN |
61,70 |
58,95 |
45,82 |
62,85 |
58,75 |
61,28 |
6.612.678 |
405,2 Mio |
| AKSGY |
9,32 |
9,43 |
45,18 |
9,42 |
9,32 |
9,37 |
2.370.205 |
22,2 Mio |
| KTSKR |
95,80 |
95,00 |
40,33 |
99,00 |
94,15 |
96,26 |
711.093 |
68,5 Mio |
| YAPRK |
12,83 |
12,79 |
39,89 |
13,17 |
12,66 |
12,92 |
2.951.932 |
38,1 Mio |
| TATGD |
19,02 |
18,78 |
38,60 |
19,21 |
18,65 |
18,94 |
2.558.446 |
48,5 Mio |
| ZPX30 |
214,85 |
219,10 |
38,41 |
217,20 |
214,25 |
215,04 |
1.787.391 |
384,4 Mio |
| DESPC |
44,98 |
44,02 |
37,57 |
45,92 |
43,44 |
45,06 |
490.129 |
22,1 Mio |
| SOKM |
48,00 |
48,26 |
36,36 |
48,92 |
47,90 |
48,38 |
5.160.918 |
249,7 Mio |
| MOGAN |
15,36 |
13,97 |
36,23 |
15,36 |
14,74 |
15,27 |
25.649.054 |
391,5 Mio |
| ISMEN |
36,58 |
37,08 |
34,76 |
37,36 |
36,46 |
36,97 |
5.941.441 |
219,6 Mio |
| IDGYO |
4,70 |
4,44 |
34,71 |
4,71 |
4,49 |
4,63 |
2.583.130 |
12,0 Mio |
| HDFGS |
2,65 |
2,61 |
34,58 |
2,69 |
2,59 |
2,63 |
42.328.805 |
111,4 Mio |
| SONME |
130,20 |
131,10 |
33,36 |
132,00 |
126,10 |
128,88 |
39.065 |
5,0 Mio |
| EDIP |
36,50 |
36,70 |
33,27 |
37,36 |
36,24 |
36,88 |
837.305 |
30,9 Mio |
| KUTPO |
91,50 |
90,60 |
32,37 |
93,00 |
89,75 |
91,56 |
291.493 |
26,7 Mio |
| AGROT |
2,81 |
2,79 |
30,13 |
2,86 |
2,77 |
2,81 |
29.846.807 |
83,9 Mio |
| SAMAT |
7,88 |
7,20 |
29,89 |
7,92 |
6,96 |
7,60 |
6.140.211 |
46,7 Mio |
| BIZIM |
26,66 |
26,76 |
28,80 |
27,06 |
26,58 |
26,75 |
261.389 |
7,0 Mio |
| USAK |
1,63 |
1,57 |
27,81 |
1,66 |
1,56 |
1,61 |
145.709.559 |
233,9 Mio |
| LIDER |
91,80 |
95,70 |
27,22 |
96,70 |
91,45 |
92,81 |
1.232.301 |
114,4 Mio |
| BUCIM |
5,91 |
5,94 |
26,85 |
6,05 |
5,88 |
5,94 |
8.700.739 |
51,7 Mio |
| BEYAZ |
27,12 |
27,06 |
26,58 |
27,94 |
26,96 |
27,16 |
603.712 |
16,4 Mio |
| PRKAB |
38,60 |
38,70 |
26,09 |
39,50 |
38,00 |
38,84 |
1.053.912 |
40,9 Mio |
| GSRAY |
1,03 |
1,05 |
25,96 |
1,05 |
1,03 |
1,04 |
107.143.355 |
111,3 Mio |
| ISCTR |
15,12 |
15,42 |
24,01 |
15,48 |
15,00 |
15,26 |
395.064.354 |
6.030,4 Mio |
| AKFGY |
2,87 |
2,86 |
23,50 |
2,88 |
2,83 |
2,86 |
13.351.158 |
38,2 Mio |
| ALKIM |
18,96 |
18,91 |
23,09 |
19,16 |
18,65 |
18,86 |
1.604.142 |
30,3 Mio |
| DUNYH |
109,60 |
111,00 |
22,99 |
112,10 |
108,60 |
110,48 |
444.434 |
49,1 Mio |
| HATEK |
15,74 |
15,64 |
22,13 |
15,93 |
15,54 |
15,77 |
806.308 |
12,7 Mio |
| DEVA |
71,80 |
71,70 |
22,09 |
72,30 |
71,10 |
71,78 |
671.805 |
48,2 Mio |
| DARDL |
2,09 |
2,07 |
22,08 |
2,10 |
2,05 |
2,08 |
11.667.796 |
24,2 Mio |
| A1CAP |
10,90 |
10,57 |
21,43 |
11,43 |
10,41 |
11,04 |
19.416.461 |
214,3 Mio |
| PAMEL |
100,50 |
92,40 |
20,64 |
101,50 |
92,00 |
96,59 |
1.955.606 |
188,9 Mio |
| OPK30 |
75,02 |
75,90 |
19,79 |
75,44 |
74,86 |
74,95 |
16.234 |
1,2 Mio |
| NTGAZ |
11,54 |
11,75 |
19,52 |
11,97 |
11,40 |
11,67 |
4.673.239 |
54,5 Mio |
| YKBNK |
42,82 |
43,84 |
18,60 |
43,96 |
42,50 |
43,30 |
104.499.858 |
4.524,7 Mio |
| VAKBN |
33,82 |
34,82 |
18,23 |
34,70 |
33,74 |
34,13 |
28.598.554 |
975,9 Mio |
| DGATE |
116,20 |
116,00 |
17,84 |
116,90 |
112,50 |
115,07 |
127.044 |
14,6 Mio |
| ADESE |
1,01 |
1,00 |
17,36 |
1,02 |
0,99 |
1,00 |
110.693.909 |
111,1 Mio |
| METRO |
9,17 |
8,74 |
17,20 |
9,19 |
8,39 |
8,84 |
9.349.861 |
82,6 Mio |
| ATAKP |
52,40 |
53,45 |
16,58 |
53,50 |
51,90 |
53,03 |
439.288 |
23,3 Mio |
| MANAS |
28,58 |
28,70 |
16,37 |
28,90 |
27,86 |
28,39 |
24.154.959 |
685,7 Mio |
| PRZMA |
44,44 |
44,08 |
15,68 |
46,30 |
42,60 |
44,61 |
3.933.707 |
175,5 Mio |
| AEFES |
20,34 |
21,06 |
15,46 |
21,04 |
20,14 |
20,49 |
26.402.164 |
540,9 Mio |
| AVPGY |
57,05 |
55,40 |
15,34 |
57,40 |
55,25 |
56,86 |
718.065 |
40,8 Mio |
| TBORG |
133,40 |
135,30 |
15,04 |
135,60 |
133,10 |
133,92 |
117.898 |
15,8 Mio |
| CEMTS |
10,37 |
10,42 |
14,30 |
10,53 |
10,29 |
10,40 |
1.959.028 |
20,4 Mio |
| BINBN |
178,50 |
177,50 |
13,84 |
182,70 |
176,10 |
179,24 |
509.004 |
91,2 Mio |
| FENER |
3,12 |
3,26 |
13,50 |
3,26 |
3,11 |
3,18 |
91.532.597 |
290,9 Mio |
| ERCB |
57,30 |
57,50 |
13,30 |
58,10 |
56,50 |
57,07 |
499.227 |
28,5 Mio |
| ZPLIB |
219,10 |
224,05 |
11,88 |
223,70 |
218,15 |
220,81 |
1.443.740 |
318,8 Mio |
| AKCNS |
197,60 |
196,60 |
11,46 |
205,00 |
195,10 |
200,59 |
433.266 |
86,9 Mio |
| ANHYT |
101,80 |
104,70 |
11,41 |
104,50 |
101,80 |
102,86 |
621.296 |
63,9 Mio |
| LYDYE |
13.477,50 |
13.700,00 |
10,97 |
13.700,00 |
13.447,50 |
13.536,39 |
1.437 |
19,5 Mio |
| PATEK |
22,84 |
22,88 |
10,88 |
23,40 |
22,54 |
22,91 |
11.093.394 |
254,1 Mio |
| ARFYE |
30,18 |
29,38 |
10,23 |
31,50 |
29,12 |
30,51 |
8.232.849 |
251,2 Mio |
| TRALT |
49,38 |
51,40 |
9,37 |
50,50 |
48,86 |
49,62 |
86.673.342 |
4.300,7 Mio |
| ISGSY |
132,70 |
128,00 |
9,26 |
136,70 |
125,00 |
131,81 |
2.268.620 |
299,0 Mio |
| VKFYO |
28,30 |
28,40 |
7,09 |
28,78 |
27,52 |
28,15 |
180.996 |
5,1 Mio |
| MIATK |
42,84 |
45,32 |
6,90 |
45,04 |
42,72 |
43,70 |
23.091.428 |
1.009,1 Mio |
| KAYSE |
4,42 |
4,46 |
6,03 |
4,50 |
4,41 |
4,44 |
7.548.459 |
33,5 Mio |
| GEDIK |
6,68 |
6,67 |
5,79 |
6,91 |
6,57 |
6,78 |
14.619.710 |
99,1 Mio |
| TURSG |
6,33 |
6,46 |
5,74 |
6,48 |
6,31 |
6,37 |
39.257.921 |
249,8 Mio |
| VAKKO |
78,10 |
77,70 |
5,69 |
78,95 |
76,30 |
77,92 |
212.043 |
16,5 Mio |
| DOCO |
11.357,50 |
11.482,50 |
5,65 |
11.385,00 |
11.097,50 |
11.268,44 |
5.535 |
62,4 Mio |
| TRMET |
110,40 |
116,00 |
4,25 |
114,00 |
110,00 |
112,00 |
4.008.923 |
449,0 Mio |
| GLDTR |
517,75 |
527,00 |
4,02 |
520,75 |
515,00 |
518,58 |
163.543 |
84,8 Mio |
| TRGYO |
96,65 |
97,90 |
3,77 |
97,90 |
96,30 |
97,07 |
879.862 |
85,4 Mio |
| MRSHL |
1.678,00 |
1.645,00 |
3,03 |
1.685,00 |
1.632,00 |
1.657,57 |
24.163 |
40,1 Mio |
| MOPAS |
35,14 |
35,06 |
2,78 |
35,74 |
34,90 |
35,27 |
3.141.829 |
110,8 Mio |
| PGSUS |
178,40 |
182,50 |
2,71 |
182,00 |
177,30 |
179,92 |
7.853.765 |
1.413,0 Mio |
| EGEPO |
19,67 |
19,84 |
2,11 |
20,58 |
19,56 |
20,07 |
3.279.532 |
65,8 Mio |
| OYAKC |
21,00 |
21,66 |
2,10 |
21,54 |
20,92 |
21,22 |
10.702.797 |
227,1 Mio |
| ADEL |
32,76 |
32,72 |
1,99 |
32,94 |
32,52 |
32,76 |
1.524.084 |
49,9 Mio |
| HEKTS |
4,10 |
3,98 |
1,90 |
4,17 |
3,92 |
4,09 |
409.539.900 |
1.674,9 Mio |
| ARMGD |
176,70 |
174,30 |
1,63 |
184,40 |
172,10 |
179,71 |
1.587.376 |
285,2 Mio |
| ONCSM |
254,50 |
259,75 |
1,18 |
262,00 |
254,00 |
258,23 |
160.899 |
41,5 Mio |
| VERTU |
44,00 |
42,66 |
0,89 |
46,50 |
42,20 |
44,19 |
1.492.935 |
66,0 Mio |
| PENTA |
14,45 |
14,51 |
0,75 |
14,58 |
14,24 |
14,41 |
1.493.406 |
21,5 Mio |
| ZTLRK |
1.284,00 |
1.282,50 |
0,73 |
1.284,00 |
1.283,50 |
1.283,76 |
3.872 |
5,0 Mio |
| OZKGY |
15,00 |
15,11 |
0,54 |
15,22 |
14,65 |
14,99 |
3.268.207 |
49,0 Mio |
| OZKGY |
15,00 |
15,11 |
0,54 |
15,22 |
14,65 |
14,99 |
3.268.207 |
49,0 Mio |
| DOGUB |
104,70 |
95,20 |
0,45 |
104,70 |
96,00 |
102,80 |
380.835 |
39,1 Mio |
| GLCVY |
61,10 |
60,50 |
0,43 |
61,90 |
59,70 |
61,14 |
702.477 |
42,9 Mio |
16:2114.503
| Değişim |
: -1,54% |
| -226,70 |
| Açılış |
: 14.649 |
|
| Önceki Kapanış |
: 14.730 |
|
En Düşük
14.467
En Yüksek
14.649
16:2146,4861
| Değişim |
: 0,04% |
| 0,0205 |
| Açılış |
: 46,4656 |
|
| Önceki Kapanış |
: 46,4656 |
|
En Yüksek
46,4861
En Düşük
46,4591
16:2153,0106
| Değişim |
: -0,25% |
| -0,1316 |
| Açılış |
: 53,1422 |
|
| Önceki Kapanış |
: 53,1422 |
|
En Yüksek
53,2049
En Düşük
52,9390
16:216.154,39
| Değişim |
: -1,72% |
| -107,84 |
| Açılış |
: 6.262,23 |
|
| Önceki Kapanış |
: 6.262,23 |
|
En Yüksek
6.274,16
En Düşük
6.113,91