Son güncelleme tarihi: 25.06.2026 17:58
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| OPX30 |
84,20 |
84,84 |
1.332,96 |
86,46 |
83,90 |
84,67 |
35.324 |
3,0 Mio |
| SNICA |
4,54 |
4,13 |
948,40 |
4,54 |
4,14 |
4,49 |
124.599.683 |
559,9 Mio |
| ERCB |
50,85 |
56,50 |
891,81 |
53,40 |
50,85 |
51,47 |
4.549.164 |
234,1 Mio |
| OSMEN |
8,66 |
8,76 |
876,27 |
9,63 |
8,41 |
9,18 |
50.341.227 |
462,3 Mio |
| GLBMD |
14,33 |
13,03 |
634,39 |
14,33 |
13,11 |
13,97 |
2.752.411 |
38,4 Mio |
| APGLD |
500,00 |
500,25 |
577,65 |
500,25 |
495,60 |
498,36 |
493 |
0,2 Mio |
| HKTM |
12,10 |
13,44 |
511,13 |
13,57 |
12,10 |
12,29 |
19.342.593 |
237,8 Mio |
| AVGYO |
15,65 |
15,81 |
506,65 |
16,22 |
15,60 |
15,87 |
6.793.261 |
114,0 Mio |
| ZTLRF |
1.290,50 |
1.286,00 |
482,98 |
1.290,50 |
1.290,00 |
1.290,19 |
5.810 |
7,5 Mio |
| TABGD |
227,60 |
236,90 |
469,81 |
234,60 |
222,30 |
226,22 |
3.776.539 |
854,3 Mio |
| KTLEV |
170,40 |
178,30 |
437,75 |
180,30 |
160,50 |
167,83 |
96.047.322 |
16.076,7 Mio |
| ISGSY |
133,30 |
125,70 |
394,90 |
138,20 |
132,00 |
135,59 |
5.227.353 |
708,8 Mio |
| MAKTK |
12,35 |
12,24 |
380,08 |
13,29 |
12,25 |
12,69 |
13.126.108 |
166,5 Mio |
| BANVT |
179,00 |
165,60 |
350,23 |
181,90 |
164,50 |
175,98 |
1.485.748 |
261,5 Mio |
| FORTE |
93,95 |
87,75 |
311,49 |
95,60 |
88,00 |
92,16 |
3.092.344 |
285,0 Mio |
| SKYMD |
15,10 |
13,91 |
262,20 |
15,30 |
13,90 |
14,90 |
25.130.061 |
374,4 Mio |
| TURGG |
28,02 |
28,84 |
250,90 |
30,66 |
27,46 |
29,23 |
1.992.793 |
58,3 Mio |
| PRZMA |
47,66 |
43,34 |
240,72 |
47,66 |
43,20 |
46,44 |
12.511.958 |
581,0 Mio |
| INFO |
7,35 |
6,69 |
235,30 |
7,35 |
7,04 |
7,31 |
34.990.012 |
255,7 Mio |
| ISYAT |
8,09 |
8,00 |
230,43 |
8,18 |
7,96 |
8,07 |
2.169.278 |
17,5 Mio |
| HEKTS |
3,43 |
3,65 |
227,16 |
3,83 |
3,39 |
3,53 |
2.132.418.599 |
7.428,8 Mio |
| RTALB |
3,62 |
3,74 |
218,12 |
4,07 |
3,59 |
3,80 |
188.237.872 |
715,4 Mio |
| DGATE |
117,60 |
115,20 |
217,77 |
118,60 |
113,60 |
116,27 |
518.630 |
60,3 Mio |
| ZPT10 |
125,95 |
124,60 |
214,00 |
126,75 |
125,00 |
125,13 |
12.268 |
1,5 Mio |
| SELVA |
2,18 |
2,03 |
209,42 |
2,18 |
2,04 |
2,12 |
121.546.168 |
257,4 Mio |
| ANGEN |
10,83 |
11,53 |
206,20 |
12,29 |
10,83 |
11,49 |
40.196.303 |
461,7 Mio |
| PAPIL |
16,11 |
15,05 |
197,28 |
16,35 |
15,02 |
15,75 |
44.529.992 |
701,3 Mio |
| TKFEN |
132,80 |
127,40 |
191,01 |
135,20 |
127,20 |
132,33 |
5.499.110 |
727,7 Mio |
| TSPOR |
0,91 |
0,91 |
186,16 |
0,92 |
0,90 |
0,91 |
177.507.845 |
161,6 Mio |
| EUYO |
5,81 |
6,12 |
185,96 |
6,20 |
5,65 |
5,86 |
2.237.412 |
13,1 Mio |
| TKNSA |
19,29 |
19,55 |
185,11 |
19,88 |
19,24 |
19,47 |
4.765.001 |
92,8 Mio |
| LRSHO |
3,43 |
3,36 |
180,18 |
3,52 |
3,36 |
3,43 |
23.396.509 |
80,3 Mio |
| KLSER |
27,86 |
27,42 |
177,05 |
29,04 |
27,64 |
28,35 |
3.424.495 |
97,1 Mio |
| ALBRK |
8,28 |
8,50 |
174,86 |
8,65 |
8,22 |
8,35 |
32.748.287 |
273,4 Mio |
| AKGRT |
7,03 |
7,12 |
168,85 |
7,19 |
7,03 |
7,11 |
8.819.090 |
62,7 Mio |
| IMASM |
3,05 |
3,11 |
158,75 |
3,15 |
2,98 |
3,06 |
35.199.447 |
107,8 Mio |
| KRDMA |
39,68 |
38,98 |
152,61 |
40,46 |
38,90 |
39,79 |
13.792.852 |
548,9 Mio |
| GOODY |
19,89 |
22,10 |
149,27 |
23,74 |
19,89 |
21,76 |
41.562.563 |
904,6 Mio |
| TRGYO |
99,15 |
98,00 |
146,30 |
99,65 |
96,80 |
98,60 |
2.351.861 |
231,9 Mio |
| ALTNY |
16,10 |
15,35 |
138,27 |
16,28 |
15,50 |
15,95 |
30.464.916 |
485,9 Mio |
| SNGYO |
3,77 |
3,82 |
135,12 |
3,92 |
3,75 |
3,85 |
21.716.196 |
83,6 Mio |
| KRDMB |
127,00 |
125,30 |
130,30 |
129,20 |
121,40 |
126,12 |
5.570.809 |
702,6 Mio |
| MNDRS |
11,59 |
11,43 |
129,39 |
12,42 |
11,28 |
11,74 |
8.467.005 |
99,4 Mio |
| BIZIM |
25,88 |
26,42 |
126,35 |
26,64 |
25,56 |
26,18 |
376.403 |
9,9 Mio |
| VAKFA |
12,19 |
12,06 |
126,27 |
12,36 |
12,07 |
12,23 |
14.064.753 |
172,0 Mio |
| ISSEN |
7,60 |
7,76 |
120,87 |
8,00 |
7,52 |
7,66 |
1.647.262 |
12,6 Mio |
| TSKB |
11,77 |
12,14 |
120,14 |
12,31 |
11,75 |
12,02 |
19.311.297 |
232,1 Mio |
| KRVGD |
2,88 |
2,91 |
118,35 |
2,98 |
2,84 |
2,90 |
9.527.119 |
27,6 Mio |
| DURKN |
20,20 |
19,60 |
116,78 |
20,76 |
19,68 |
20,34 |
4.018.268 |
81,7 Mio |
| OTKAR |
358,25 |
357,50 |
116,32 |
363,00 |
353,50 |
359,44 |
1.482.326 |
532,8 Mio |
| TERA |
160,90 |
159,50 |
115,38 |
161,70 |
159,60 |
160,53 |
13.925.876 |
2.235,5 Mio |
| USAK |
1,60 |
1,66 |
113,79 |
1,78 |
1,59 |
1,68 |
373.455.687 |
626,8 Mio |
| IDGYO |
5,15 |
4,85 |
113,41 |
5,22 |
4,85 |
5,13 |
5.087.634 |
26,1 Mio |
| TUPRS |
219,20 |
216,80 |
112,11 |
222,70 |
215,10 |
218,06 |
28.116.816 |
6.129,4 Mio |
| SKBNK |
16,92 |
16,93 |
110,31 |
17,39 |
16,57 |
16,91 |
60.938.611 |
1.030,6 Mio |
| AGYO |
8,11 |
8,10 |
106,71 |
8,22 |
8,02 |
8,15 |
454.701 |
3,7 Mio |
| ERBOS |
171,50 |
176,30 |
105,17 |
178,00 |
171,20 |
174,99 |
75.007 |
13,1 Mio |
| TEZOL |
17,00 |
17,78 |
103,72 |
17,87 |
16,85 |
17,22 |
6.426.883 |
110,7 Mio |
| CEMZY |
14,60 |
13,94 |
102,88 |
15,23 |
13,91 |
14,32 |
24.144.769 |
345,7 Mio |
| BRKVY |
89,30 |
91,95 |
101,30 |
92,90 |
88,85 |
90,48 |
848.090 |
76,7 Mio |
| DARDL |
2,00 |
2,03 |
99,95 |
2,05 |
2,00 |
2,02 |
22.316.436 |
45,1 Mio |
| APBDL |
36,51 |
36,38 |
98,65 |
37,37 |
36,38 |
37,02 |
1.575 |
0,1 Mio |
| KBORU |
27,18 |
25,94 |
95,71 |
28,24 |
26,00 |
27,66 |
29.751.487 |
823,1 Mio |
| AKFIS |
66,40 |
64,00 |
94,76 |
68,50 |
60,00 |
65,89 |
8.177.254 |
538,8 Mio |
| SDTTR |
242,50 |
240,80 |
87,61 |
252,50 |
240,30 |
246,01 |
888.554 |
218,6 Mio |
| HATSN |
64,40 |
60,40 |
86,87 |
65,95 |
59,00 |
63,05 |
11.179.413 |
704,8 Mio |
| YKBNK |
40,50 |
42,72 |
86,69 |
43,66 |
40,12 |
41,70 |
229.428.658 |
9.566,5 Mio |
| KCHOL |
194,90 |
193,00 |
83,92 |
198,00 |
194,10 |
196,21 |
26.363.679 |
5.173,0 Mio |
| BALSU |
20,52 |
18,67 |
82,43 |
20,52 |
18,71 |
19,87 |
131.202.054 |
2.606,5 Mio |
| IHLGM |
1,91 |
1,91 |
80,60 |
1,97 |
1,90 |
1,94 |
58.117.926 |
112,6 Mio |
| GARAN |
137,60 |
140,40 |
78,90 |
144,10 |
137,40 |
141,01 |
30.811.428 |
4.344,8 Mio |
| ATAKP |
51,65 |
51,95 |
78,59 |
52,85 |
50,00 |
51,71 |
368.925 |
19,1 Mio |
| ISFIN |
20,18 |
20,20 |
78,48 |
20,62 |
20,18 |
20,33 |
2.268.588 |
46,1 Mio |
| OTTO |
185,60 |
192,20 |
78,22 |
194,00 |
178,90 |
184,73 |
486.013 |
89,8 Mio |
| TEHOL |
36,40 |
36,20 |
77,62 |
36,78 |
36,04 |
36,34 |
44.048.240 |
1.600,7 Mio |
| SOKM |
47,00 |
47,56 |
77,48 |
48,38 |
46,92 |
47,83 |
6.596.467 |
315,5 Mio |
| ANHYT |
102,50 |
102,30 |
77,18 |
105,20 |
102,30 |
103,88 |
675.823 |
70,2 Mio |
| ZOREN |
2,73 |
2,82 |
76,66 |
2,86 |
2,73 |
2,79 |
40.951.874 |
114,2 Mio |
| BLUME |
31,10 |
31,06 |
76,28 |
32,20 |
30,48 |
31,32 |
2.937.641 |
92,0 Mio |
| APX30 |
39,14 |
39,48 |
75,69 |
40,26 |
39,10 |
39,63 |
39.801 |
1,6 Mio |
| KLGYO |
5,00 |
5,05 |
75,39 |
5,15 |
4,96 |
5,05 |
8.715.248 |
44,0 Mio |
| ANSGR |
28,02 |
28,40 |
74,23 |
28,80 |
27,30 |
28,25 |
4.227.044 |
119,4 Mio |
| ULUFA |
1,89 |
1,92 |
70,87 |
1,97 |
1,89 |
1,93 |
24.419.875 |
47,2 Mio |
| AGESA |
252,50 |
250,00 |
70,86 |
252,50 |
246,80 |
250,03 |
208.858 |
52,2 Mio |
| VKFYO |
28,12 |
27,66 |
70,35 |
28,58 |
27,10 |
27,59 |
178.879 |
4,9 Mio |
| AKYHO |
2,51 |
2,50 |
68,05 |
2,53 |
2,46 |
2,51 |
1.343.830 |
3,4 Mio |
| HATEK |
16,08 |
15,85 |
65,52 |
16,26 |
15,86 |
16,03 |
1.808.098 |
29,0 Mio |
| GARFA |
29,96 |
30,32 |
64,69 |
30,98 |
29,68 |
30,22 |
910.621 |
27,5 Mio |
| INVEO |
8,20 |
8,53 |
64,40 |
9,07 |
8,15 |
8,68 |
34.828.549 |
302,4 Mio |
| KONKA |
14,53 |
14,20 |
64,16 |
14,60 |
14,11 |
14,31 |
2.713.072 |
38,8 Mio |
| PGSUS |
180,70 |
177,00 |
63,17 |
183,30 |
178,50 |
180,93 |
13.507.357 |
2.443,8 Mio |
| BMSTL |
95,00 |
95,35 |
63,02 |
97,15 |
92,10 |
95,80 |
2.332.140 |
223,4 Mio |
| MPARK |
426,50 |
437,00 |
62,06 |
443,00 |
422,75 |
428,08 |
781.566 |
334,6 Mio |
| ZSR25 |
48,10 |
48,48 |
61,95 |
49,50 |
47,80 |
48,19 |
1.792 |
0,1 Mio |
| OPT25 |
51,90 |
52,40 |
60,87 |
52,92 |
51,82 |
52,39 |
20.653 |
1,1 Mio |
| SMART |
31,88 |
32,22 |
59,29 |
32,64 |
31,20 |
32,01 |
2.176.177 |
69,7 Mio |
| TTKOM |
60,70 |
61,20 |
58,92 |
62,35 |
60,70 |
61,53 |
32.522.113 |
2.001,0 Mio |
| KNFRT |
13,58 |
14,00 |
58,00 |
14,80 |
13,48 |
13,87 |
5.052.013 |
70,1 Mio |
| CIMSA |
49,02 |
49,30 |
57,80 |
49,98 |
48,94 |
49,43 |
4.762.771 |
235,4 Mio |
| KONYA |
3.695,00 |
3.700,00 |
56,70 |
3.742,50 |
3.670,00 |
3.708,16 |
7.907 |
29,3 Mio |
| CUSAN |
23,98 |
24,04 |
53,87 |
24,42 |
23,66 |
24,02 |
750.097 |
18,0 Mio |
| AHSGY |
17,26 |
18,78 |
52,78 |
19,48 |
17,24 |
18,25 |
3.541.199 |
64,6 Mio |
| YGGYO |
237,10 |
255,00 |
52,57 |
254,75 |
237,00 |
243,56 |
324.217 |
79,0 Mio |
| ENKAI |
89,70 |
89,30 |
52,36 |
90,65 |
88,65 |
89,71 |
12.747.582 |
1.143,6 Mio |
| DOCO |
12.042,50 |
11.607,50 |
52,12 |
12.410,00 |
11.615,00 |
12.008,26 |
12.370 |
148,5 Mio |
| PAHOL |
1,51 |
1,50 |
51,66 |
1,53 |
1,50 |
1,51 |
291.114.541 |
440,5 Mio |
| DAGI |
8,17 |
8,32 |
51,52 |
8,70 |
8,10 |
8,26 |
5.456.041 |
45,0 Mio |
| SISE |
44,24 |
45,10 |
51,17 |
45,88 |
44,08 |
45,01 |
63.267.560 |
2.847,8 Mio |
| TCELL |
110,50 |
110,40 |
50,93 |
113,10 |
109,40 |
110,96 |
22.063.525 |
2.448,1 Mio |
| MERCN |
26,04 |
25,26 |
48,83 |
26,70 |
25,18 |
25,87 |
6.917.850 |
179,0 Mio |
| TMSN |
89,35 |
90,45 |
48,78 |
91,50 |
89,00 |
90,22 |
370.772 |
33,5 Mio |
| EGPRO |
43,88 |
41,46 |
48,51 |
45,60 |
41,96 |
44,45 |
9.471.221 |
421,0 Mio |
| BRSAN |
548,50 |
578,00 |
47,45 |
588,00 |
544,50 |
565,50 |
2.136.985 |
1.208,5 Mio |
| BIMAS |
375,50 |
374,00 |
47,27 |
383,00 |
369,50 |
376,28 |
9.885.840 |
3.719,8 Mio |
| BUCIM |
5,78 |
5,83 |
47,21 |
5,95 |
5,75 |
5,82 |
5.424.853 |
31,6 Mio |
| HDFGS |
2,62 |
2,63 |
46,94 |
2,74 |
2,60 |
2,68 |
67.529.130 |
180,8 Mio |
| TAVHL |
284,25 |
286,50 |
46,86 |
293,00 |
283,50 |
288,20 |
3.200.861 |
922,5 Mio |
| AKBNK |
77,20 |
80,95 |
46,67 |
83,00 |
77,10 |
80,05 |
114.519.923 |
9.167,3 Mio |
| OPTGY |
167,35 |
170,10 |
46,55 |
175,00 |
167,15 |
168,58 |
1.005 |
0,2 Mio |
| NUGYO |
9,65 |
10,07 |
46,30 |
10,16 |
9,58 |
9,86 |
3.394.020 |
33,5 Mio |
| SMRVA |
15,56 |
15,44 |
45,49 |
16,53 |
15,30 |
15,93 |
35.735.149 |
569,1 Mio |
| POLHO |
20,44 |
20,60 |
45,24 |
20,74 |
20,38 |
20,50 |
2.825.611 |
57,9 Mio |
| INDES |
11,30 |
11,34 |
44,83 |
11,55 |
11,01 |
11,24 |
10.649.395 |
119,7 Mio |
| GRNYO |
17,80 |
18,12 |
44,66 |
18,19 |
17,61 |
17,90 |
278.459 |
5,0 Mio |
| CCOLA |
79,15 |
76,95 |
44,09 |
79,65 |
76,95 |
78,90 |
4.908.390 |
387,3 Mio |
| AKENR |
12,99 |
13,04 |
43,87 |
13,88 |
12,80 |
13,44 |
25.143.716 |
338,0 Mio |
| TLMAN |
95,00 |
98,45 |
42,82 |
98,75 |
94,50 |
96,29 |
263.127 |
25,3 Mio |
| GENTS |
6,55 |
6,64 |
41,91 |
6,73 |
6,51 |
6,62 |
6.652.534 |
44,1 Mio |
| KLMSN |
31,02 |
31,36 |
41,85 |
31,60 |
30,88 |
31,26 |
570.845 |
17,8 Mio |
| AKMGY |
244,20 |
248,40 |
41,68 |
250,50 |
242,00 |
245,67 |
33.321 |
8,2 Mio |
| OYAYO |
50,50 |
49,28 |
41,66 |
53,10 |
47,86 |
49,84 |
134.413 |
6,7 Mio |
| ALKA |
9,41 |
9,50 |
41,43 |
9,79 |
9,30 |
9,54 |
3.541.252 |
33,8 Mio |
| LIDER |
92,65 |
97,40 |
41,40 |
103,60 |
92,65 |
97,78 |
3.404.169 |
332,8 Mio |
| SVGYO |
20,96 |
21,26 |
40,01 |
21,70 |
20,96 |
21,29 |
29.667.658 |
631,7 Mio |
| ENERY |
9,88 |
9,81 |
39,75 |
10,14 |
9,83 |
9,97 |
70.124.115 |
699,1 Mio |
| KCAER |
15,33 |
15,30 |
39,05 |
15,80 |
15,10 |
15,42 |
15.748.757 |
242,9 Mio |
| BJKAS |
1,61 |
1,58 |
38,68 |
1,63 |
1,59 |
1,61 |
56.901.564 |
91,8 Mio |
| ODINE |
1.835,00 |
1.758,00 |
38,65 |
1.847,00 |
1.701,00 |
1.782,20 |
547.349 |
975,5 Mio |
| HLGYO |
6,48 |
6,52 |
38,58 |
6,57 |
6,43 |
6,50 |
44.678.956 |
290,4 Mio |
| GRTHO |
230,90 |
251,00 |
38,57 |
254,50 |
230,90 |
240,53 |
2.756.908 |
672,2 Mio |
| TEKTU |
9,92 |
10,01 |
37,86 |
10,53 |
9,86 |
10,16 |
8.772.123 |
89,1 Mio |
| LINK |
7,17 |
7,03 |
37,31 |
7,39 |
7,06 |
7,24 |
37.857.926 |
273,9 Mio |
| AHGAZ |
36,80 |
37,04 |
37,04 |
37,62 |
36,80 |
37,22 |
5.931.583 |
220,8 Mio |
| EGGUB |
99,55 |
101,90 |
37,01 |
103,20 |
98,95 |
100,77 |
595.300 |
60,0 Mio |
| ALFAS |
49,28 |
50,90 |
36,77 |
51,70 |
48,84 |
50,05 |
4.961.893 |
248,4 Mio |
| MARKA |
92,05 |
93,20 |
36,67 |
93,80 |
83,90 |
88,96 |
2.481.943 |
220,8 Mio |
| IZENR |
10,04 |
10,05 |
35,70 |
10,32 |
9,85 |
10,10 |
288.534.992 |
2.913,2 Mio |
| EUPWR |
80,25 |
86,15 |
35,58 |
90,10 |
79,40 |
84,90 |
36.194.977 |
3.072,8 Mio |
| TMPOL |
458,25 |
462,00 |
35,46 |
467,00 |
447,50 |
456,41 |
401.252 |
183,1 Mio |
| PATEK |
22,28 |
22,08 |
34,20 |
22,66 |
21,88 |
22,35 |
11.212.332 |
250,6 Mio |
| ZPBDL |
245,55 |
243,35 |
34,11 |
250,90 |
244,90 |
247,24 |
1.752 |
0,4 Mio |
| SURGY |
69,85 |
70,65 |
33,02 |
73,20 |
69,50 |
71,05 |
1.955.722 |
139,0 Mio |
| EKSUN |
6,75 |
6,69 |
32,81 |
6,88 |
6,47 |
6,64 |
7.979.987 |
53,0 Mio |
| KOPOL |
6,83 |
6,80 |
32,75 |
7,09 |
6,80 |
6,94 |
17.121.607 |
118,8 Mio |
| BOSSA |
6,54 |
6,45 |
32,72 |
6,57 |
6,42 |
6,50 |
1.516.864 |
9,9 Mio |
| EKGYO |
20,80 |
20,86 |
32,49 |
21,62 |
20,72 |
21,17 |
99.793.437 |
2.112,9 Mio |
| BAGFS |
26,88 |
27,40 |
32,34 |
28,46 |
26,80 |
27,22 |
653.999 |
17,8 Mio |
| YAYLA |
23,70 |
24,30 |
32,27 |
24,88 |
23,52 |
23,93 |
1.364.743 |
32,7 Mio |
| TARKM |
508,50 |
517,50 |
31,84 |
529,00 |
506,50 |
515,99 |
132.676 |
68,5 Mio |
| EREGL |
40,32 |
39,94 |
31,71 |
40,56 |
40,06 |
40,35 |
117.385.698 |
4.736,5 Mio |
| KGYO |
11,75 |
12,13 |
31,19 |
12,28 |
11,75 |
12,00 |
32.614.578 |
391,4 Mio |
| LILAK |
36,34 |
36,00 |
31,07 |
37,32 |
36,00 |
36,72 |
3.771.440 |
138,5 Mio |
| VAKBN |
32,26 |
33,24 |
31,01 |
34,26 |
32,16 |
33,19 |
49.144.232 |
1.631,2 Mio |
| FROTO |
86,35 |
86,45 |
30,87 |
87,80 |
86,35 |
87,09 |
17.171.583 |
1.495,4 Mio |
| AVOD |
4,12 |
4,15 |
29,57 |
4,27 |
4,12 |
4,19 |
7.047.906 |
29,5 Mio |
| TRALT |
47,18 |
48,30 |
29,21 |
49,90 |
46,26 |
48,34 |
127.463.928 |
6.161,9 Mio |
| THYAO |
328,50 |
324,75 |
28,93 |
333,25 |
327,50 |
330,42 |
53.199.419 |
17.578,2 Mio |
| AKSGY |
9,79 |
9,73 |
28,63 |
10,00 |
9,64 |
9,82 |
11.327.316 |
111,3 Mio |
| ORCAY |
3,99 |
4,06 |
28,58 |
4,06 |
3,90 |
3,99 |
2.159.212 |
8,6 Mio |
| CRDFA |
39,30 |
39,20 |
28,55 |
39,98 |
38,64 |
39,05 |
1.705.426 |
66,6 Mio |
| CGCAM |
44,76 |
44,42 |
28,52 |
46,78 |
44,40 |
45,30 |
3.812.949 |
172,7 Mio |
| PENGD |
10,99 |
11,47 |
27,76 |
11,57 |
10,85 |
11,17 |
5.753.948 |
64,3 Mio |
| ARTMS |
41,92 |
41,50 |
27,44 |
42,30 |
41,30 |
41,78 |
2.271.763 |
94,9 Mio |
| QUAGR |
3,86 |
3,82 |
27,22 |
4,01 |
3,84 |
3,92 |
63.875.286 |
250,2 Mio |
| DSTKF |
3.420,00 |
3.330,00 |
27,19 |
3.550,00 |
3.302,50 |
3.398,80 |
460.723 |
1.565,9 Mio |
| ARSAN |
3,25 |
3,32 |
26,83 |
3,36 |
3,20 |
3,28 |
13.199.526 |
43,3 Mio |
| KRONT |
21,36 |
20,78 |
26,70 |
21,42 |
20,78 |
21,16 |
2.055.219 |
43,5 Mio |
| GOZDE |
23,90 |
23,88 |
26,54 |
24,66 |
23,82 |
24,17 |
3.254.894 |
78,7 Mio |
| BIOEN |
17,60 |
17,80 |
26,48 |
18,28 |
17,60 |
17,88 |
7.154.923 |
127,9 Mio |
| DOKTA |
24,88 |
25,54 |
26,18 |
26,18 |
24,84 |
25,53 |
524.592 |
13,4 Mio |
| GUNDG |
1.450,00 |
1.358,00 |
26,06 |
1.492,00 |
1.350,00 |
1.415,99 |
370.062 |
524,0 Mio |
| OSTIM |
2,05 |
2,22 |
26,01 |
2,41 |
2,04 |
2,22 |
183.989.975 |
408,0 Mio |
| DENGE |
2,50 |
2,63 |
25,61 |
2,72 |
2,50 |
2,62 |
33.810.276 |
88,5 Mio |
| AAGYO |
15,47 |
15,99 |
25,37 |
16,10 |
15,40 |
15,77 |
14.623.931 |
230,6 Mio |
| VKGYO |
2,65 |
2,70 |
25,29 |
2,73 |
2,64 |
2,69 |
26.296.046 |
70,7 Mio |
| KRGYO |
2,62 |
2,66 |
25,05 |
2,69 |
2,62 |
2,66 |
10.479.237 |
27,8 Mio |
| KRSTL |
11,00 |
10,98 |
24,34 |
11,37 |
10,95 |
11,16 |
6.386.136 |
71,3 Mio |
| GEDIK |
7,40 |
7,37 |
24,33 |
7,95 |
7,40 |
7,63 |
63.790.589 |
486,8 Mio |
| MRSHL |
1.666,00 |
1.656,00 |
23,89 |
1.706,00 |
1.658,00 |
1.679,54 |
26.400 |
44,3 Mio |
| GLDTR |
504,00 |
503,00 |
23,73 |
507,00 |
498,00 |
502,17 |
609.022 |
305,8 Mio |
| CLEBI |
1.601,00 |
1.608,00 |
23,71 |
1.623,00 |
1.593,00 |
1.610,31 |
35.044 |
56,4 Mio |
| BIENY |
22,88 |
23,00 |
23,69 |
23,52 |
22,78 |
23,15 |
1.692.821 |
39,2 Mio |
| LKMNH |
15,06 |
15,01 |
23,69 |
15,24 |
14,89 |
15,06 |
1.133.124 |
17,1 Mio |
| VBTYZ |
28,16 |
28,00 |
23,49 |
28,46 |
27,62 |
27,99 |
3.057.323 |
85,6 Mio |
| SAHOL |
97,00 |
99,80 |
23,46 |
101,40 |
96,90 |
99,16 |
29.177.989 |
2.893,2 Mio |
| ISCTR |
14,58 |
15,10 |
23,42 |
15,38 |
14,54 |
15,01 |
507.269.793 |
7.611,6 Mio |
| GZNMI |
64,05 |
64,55 |
23,38 |
66,50 |
63,90 |
65,28 |
1.300.956 |
84,9 Mio |
| SAFKR |
23,86 |
24,68 |
22,52 |
25,32 |
23,80 |
24,63 |
4.226.064 |
104,1 Mio |
| RUBNS |
24,20 |
24,74 |
22,39 |
25,98 |
23,98 |
24,50 |
2.496.523 |
61,2 Mio |
| SEKUR |
12,99 |
12,11 |
21,95 |
12,99 |
11,16 |
12,26 |
9.308.753 |
114,1 Mio |
| BLCYT |
23,14 |
24,58 |
20,87 |
24,96 |
22,90 |
23,70 |
5.653.849 |
134,0 Mio |
| LOGO |
138,00 |
138,00 |
20,29 |
140,70 |
137,10 |
139,03 |
827.141 |
115,0 Mio |
| ASELS |
373,50 |
367,50 |
20,16 |
389,00 |
371,25 |
379,24 |
30.370.634 |
11.517,8 Mio |
| KAYSE |
4,34 |
4,37 |
19,74 |
4,45 |
4,24 |
4,36 |
10.517.616 |
45,9 Mio |
| KORDS |
73,00 |
72,75 |
19,61 |
74,40 |
72,35 |
73,16 |
2.530.243 |
185,1 Mio |
| BURCE |
40,44 |
41,50 |
19,60 |
42,02 |
40,02 |
40,93 |
1.112.973 |
45,6 Mio |
| ISGYO |
24,94 |
24,46 |
19,52 |
26,22 |
23,82 |
25,30 |
14.109.742 |
357,0 Mio |
| GRSEL |
312,50 |
308,00 |
18,90 |
317,50 |
307,75 |
312,12 |
976.875 |
304,9 Mio |
| YIGIT |
24,34 |
24,62 |
18,72 |
25,20 |
24,32 |
24,74 |
2.903.912 |
71,8 Mio |
| HEDEF |
143,00 |
138,80 |
18,61 |
144,80 |
138,50 |
142,05 |
3.544.863 |
503,5 Mio |
| ASUZU |
58,75 |
58,45 |
18,53 |
60,50 |
58,40 |
59,06 |
430.855 |
25,4 Mio |
| BTCIM |
5,99 |
6,12 |
18,40 |
6,18 |
5,97 |
6,06 |
43.231.139 |
261,8 Mio |
| GMTAS |
45,90 |
47,66 |
18,09 |
47,74 |
45,50 |
46,38 |
2.547.216 |
118,1 Mio |
| DESPC |
44,58 |
44,14 |
17,80 |
45,16 |
43,70 |
44,49 |
449.658 |
20,0 Mio |
| SMRTG |
12,25 |
12,22 |
17,66 |
12,84 |
12,24 |
12,48 |
36.457.922 |
454,9 Mio |
| ISDMR |
58,75 |
59,90 |
17,53 |
60,85 |
58,30 |
59,65 |
1.242.955 |
74,1 Mio |
| COSMO |
137,60 |
140,60 |
17,42 |
145,80 |
135,00 |
139,04 |
75.163 |
10,5 Mio |
| TRCAS |
42,20 |
42,16 |
17,39 |
42,86 |
42,16 |
42,53 |
883.286 |
37,6 Mio |
| KRTEK |
22,86 |
23,38 |
16,76 |
23,62 |
22,76 |
23,08 |
134.623 |
3,1 Mio |
| AGROT |
2,73 |
2,75 |
16,69 |
2,80 |
2,73 |
2,77 |
31.123.844 |
86,1 Mio |
| NETCD |
143,70 |
145,40 |
16,61 |
148,30 |
139,00 |
143,39 |
5.535.617 |
793,7 Mio |
| OBAMS |
6,50 |
6,60 |
16,54 |
6,74 |
6,47 |
6,62 |
30.957.627 |
204,8 Mio |
| GUBRF |
477,50 |
467,25 |
16,31 |
486,00 |
469,00 |
479,54 |
3.177.064 |
1.523,5 Mio |
| PRDGS |
7,20 |
7,37 |
15,60 |
7,49 |
7,15 |
7,36 |
4.904.674 |
36,1 Mio |
| VESTL |
23,68 |
24,08 |
15,58 |
24,32 |
23,52 |
23,85 |
5.240.132 |
125,0 Mio |
| GMSTR |
535,50 |
542,25 |
15,52 |
543,00 |
525,00 |
531,31 |
2.991.279 |
1.589,3 Mio |
| KFEIN |
9,68 |
10,03 |
15,49 |
10,21 |
9,63 |
9,91 |
6.350.703 |
62,9 Mio |
| MACKO |
35,58 |
35,94 |
14,40 |
36,38 |
35,50 |
35,98 |
567.703 |
20,4 Mio |
| AGHOL |
32,34 |
32,78 |
14,28 |
33,12 |
32,34 |
32,82 |
2.284.752 |
75,0 Mio |
| FENER |
3,06 |
3,04 |
14,06 |
3,14 |
3,05 |
3,09 |
91.287.904 |
282,2 Mio |
| IHGZT |
1,35 |
1,35 |
13,83 |
1,38 |
1,35 |
1,36 |
29.219.365 |
39,8 Mio |
| HUNER |
3,90 |
3,83 |
13,03 |
4,01 |
3,87 |
3,93 |
43.498.385 |
171,1 Mio |
| SRVGY |
2,83 |
2,79 |
12,60 |
2,94 |
2,83 |
2,87 |
17.066.510 |
49,0 Mio |
| DEVA |
70,60 |
73,10 |
12,52 |
73,40 |
70,60 |
72,18 |
566.605 |
40,9 Mio |
| ESCAR |
47,66 |
49,30 |
12,23 |
49,76 |
47,22 |
48,37 |
2.403.317 |
116,2 Mio |
| KATMR |
2,75 |
2,72 |
12,09 |
2,79 |
2,73 |
2,76 |
87.934.731 |
242,8 Mio |
| ASTOR |
298,75 |
298,00 |
11,85 |
307,75 |
297,25 |
302,09 |
25.058.631 |
7.570,0 Mio |
| PLTUR |
23,00 |
22,68 |
11,47 |
23,54 |
22,72 |
23,05 |
1.605.229 |
37,0 Mio |
| CATES |
40,00 |
41,16 |
11,30 |
41,80 |
39,74 |
40,89 |
1.400.376 |
57,3 Mio |
| EFOR |
16,56 |
16,45 |
10,96 |
16,97 |
16,32 |
16,66 |
92.690.903 |
1.515,8 Mio |
| ELITE |
36,42 |
35,58 |
10,94 |
37,68 |
35,72 |
36,73 |
2.310.993 |
84,9 Mio |
| MRGYO |
1,58 |
1,60 |
10,87 |
1,62 |
1,58 |
1,60 |
65.363.886 |
104,5 Mio |
| HALKB |
43,10 |
43,50 |
10,70 |
44,82 |
42,94 |
43,83 |
62.378.542 |
2.733,9 Mio |
| YUNSA |
10,25 |
10,29 |
10,13 |
10,42 |
10,12 |
10,22 |
3.792.107 |
38,8 Mio |
| DERHL |
13,43 |
13,56 |
9,87 |
14,18 |
13,38 |
13,77 |
9.115.666 |
125,5 Mio |
| CEMTS |
9,89 |
10,00 |
9,78 |
10,20 |
9,88 |
9,99 |
2.108.935 |
21,1 Mio |
| ISKUR |
3.560.000,00 |
3.245.000,00 |
9,71 |
3.560.000,00 |
3.560.000,00 |
3.560.000,00 |
1 |
3,6 Mio |
| PETUN |
11,94 |
12,15 |
9,36 |
12,24 |
11,91 |
12,07 |
1.687.614 |
20,4 Mio |
| SEKFK |
10,14 |
10,29 |
9,33 |
10,47 |
10,13 |
10,22 |
216.474 |
2,2 Mio |
| QTEMZ |
351,00 |
353,90 |
9,03 |
360,90 |
351,00 |
353,25 |
7.090 |
2,5 Mio |
| AKFGY |
2,75 |
2,77 |
9,00 |
2,83 |
2,75 |
2,79 |
24.962.777 |
69,6 Mio |
| RYGYO |
30,12 |
30,52 |
8,92 |
31,10 |
29,98 |
30,39 |
1.007.643 |
30,6 Mio |
| YESIL |
1,39 |
1,38 |
8,91 |
1,41 |
1,38 |
1,39 |
16.342.089 |
22,8 Mio |
| VAKKO |
74,00 |
76,60 |
8,86 |
77,60 |
74,00 |
75,71 |
162.343 |
12,3 Mio |
| RODRG |
24,82 |
25,08 |
8,83 |
25,26 |
24,02 |
24,91 |
131.159 |
3,3 Mio |
| KZBGY |
2,96 |
3,04 |
8,63 |
3,08 |
2,96 |
3,02 |
64.005.721 |
193,0 Mio |
| MARBL |
13,40 |
13,32 |
8,59 |
13,89 |
13,37 |
13,58 |
2.886.457 |
39,2 Mio |
| AYGAZ |
211,00 |
213,10 |
8,45 |
215,00 |
206,90 |
210,32 |
693.175 |
145,8 Mio |
| ZEDUR |
9,20 |
9,61 |
8,42 |
9,75 |
9,15 |
9,48 |
2.210.476 |
21,0 Mio |
| PKENT |
147,10 |
147,70 |
7,53 |
150,50 |
146,70 |
148,75 |
163.845 |
24,4 Mio |
| ALCAR |
709,50 |
731,00 |
7,27 |
737,50 |
709,00 |
718,94 |
24.672 |
17,7 Mio |
| BVSAN |
118,90 |
120,80 |
6,93 |
122,50 |
117,50 |
119,98 |
538.629 |
64,6 Mio |
| ENJSA |
103,30 |
104,00 |
6,61 |
105,70 |
103,20 |
104,23 |
1.092.711 |
113,9 Mio |
| SERNT |
11,38 |
10,75 |
6,55 |
11,50 |
10,70 |
11,24 |
31.344.456 |
352,2 Mio |
| OYAKC |
20,58 |
20,70 |
6,14 |
21,04 |
20,56 |
20,80 |
14.279.624 |
297,1 Mio |
| IHYAY |
1,67 |
1,66 |
5,78 |
1,73 |
1,66 |
1,69 |
16.415.511 |
27,7 Mio |
| ATAGY |
11,96 |
12,14 |
5,01 |
12,33 |
11,75 |
12,13 |
198.554 |
2,4 Mio |
| EBEBK |
75,60 |
76,35 |
4,94 |
77,10 |
75,30 |
75,98 |
368.864 |
28,0 Mio |
| TRHOL |
1.526,00 |
1.610,00 |
4,88 |
1.610,00 |
1.526,00 |
1.569,11 |
53.520 |
84,0 Mio |
| IZMDC |
8,51 |
8,75 |
4,31 |
8,88 |
8,40 |
8,68 |
4.938.488 |
42,8 Mio |
| TRENJ |
84,60 |
86,00 |
3,59 |
87,20 |
84,60 |
85,89 |
1.237.950 |
106,3 Mio |
| TATEN |
14,78 |
14,50 |
3,57 |
14,90 |
14,33 |
14,66 |
15.229.811 |
223,3 Mio |
| PKART |
132,30 |
131,00 |
3,37 |
139,00 |
128,20 |
134,03 |
775.470 |
103,9 Mio |
| KLYPV |
60,45 |
61,40 |
3,09 |
62,40 |
59,65 |
60,83 |
1.923.507 |
117,0 Mio |
| VANGD |
95,95 |
95,85 |
2,32 |
98,50 |
93,95 |
95,65 |
159.950 |
15,3 Mio |
| AFYON |
12,99 |
13,10 |
2,14 |
13,25 |
12,99 |
13,14 |
1.297.737 |
17,0 Mio |
| A1CAP |
11,27 |
11,66 |
1,90 |
12,30 |
11,15 |
11,71 |
64.773.688 |
758,3 Mio |
| JANTS |
15,96 |
16,29 |
1,55 |
16,45 |
15,93 |
16,16 |
1.815.016 |
29,3 Mio |
| OZKGY |
14,89 |
15,17 |
1,37 |
15,28 |
14,82 |
14,98 |
4.610.660 |
69,1 Mio |
| OZKGY |
14,89 |
15,17 |
1,37 |
15,28 |
14,82 |
14,98 |
4.610.660 |
69,1 Mio |
| AZTEK |
4,82 |
4,80 |
1,12 |
4,94 |
4,68 |
4,80 |
10.924.334 |
52,5 Mio |
| ULKER |
102,20 |
103,90 |
1,10 |
105,00 |
102,20 |
103,52 |
5.164.290 |
534,6 Mio |
| SOKE |
16,37 |
16,77 |
0,87 |
16,99 |
16,12 |
16,48 |
5.821.257 |
95,9 Mio |
| ICUGS |
5,65 |
5,65 |
0,48 |
6,17 |
5,50 |
5,79 |
43.757.142 |
253,5 Mio |
17:5814.260
| Değişim |
: -0,50% |
| -71,46 |
| Açılış |
: 14.450 |
|
| Önceki Kapanış |
: 14.331 |
|
En Düşük
14.212
En Yüksek
14.583
17:5846,5207
| Değişim |
: 0,03% |
| 0,0151 |
| Açılış |
: 46,5056 |
|
| Önceki Kapanış |
: 46,5056 |
|
En Yüksek
46,5371
En Düşük
46,4936
17:5853,0377
| Değişim |
: 0,35% |
| 0,1851 |
| Açılış |
: 52,8526 |
|
| Önceki Kapanış |
: 52,8526 |
|
En Yüksek
53,1208
En Düşük
52,8395
17:586.029,81
| Değişim |
: 0,83% |
| 49,61 |
| Açılış |
: 5.980,20 |
|
| Önceki Kapanış |
: 5.980,20 |
|
En Yüksek
6.047,94
En Düşük
5.928,03