Son güncelleme tarihi: 08.09.2026 18:05
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| APX30 |
41,15 |
40,13 |
4.873,06 |
42,00 |
40,13 |
40,28 |
1.445.310 |
58,2 Mio |
| ZELOT |
119,00 |
125,00 |
2.929,22 |
137,00 |
114,85 |
118,06 |
16.382 |
1,9 Mio |
| ZRE20 |
190,00 |
186,55 |
1.978,11 |
192,00 |
186,35 |
188,65 |
1.118 |
0,2 Mio |
| PRKAB |
33,66 |
30,60 |
1.673,01 |
33,66 |
30,86 |
33,18 |
4.833.242 |
160,4 Mio |
| OPTGY |
161,85 |
159,50 |
1.178,37 |
163,90 |
160,60 |
161,00 |
8.686 |
1,4 Mio |
| VERUS |
510,00 |
558,00 |
820,76 |
549,50 |
502,50 |
511,65 |
206.044 |
105,4 Mio |
| OZATD |
4.560,00 |
4.600,00 |
694,58 |
4.592,50 |
4.405,00 |
4.460,88 |
264.681 |
1.180,7 Mio |
| ZPX30 |
224,75 |
220,70 |
512,86 |
224,75 |
218,20 |
220,12 |
670.512 |
147,6 Mio |
| DOHOL |
21,76 |
21,82 |
398,99 |
22,04 |
21,22 |
21,52 |
19.678.693 |
423,5 Mio |
| GOKNR |
18,66 |
16,97 |
368,12 |
18,66 |
16,94 |
18,16 |
12.756.889 |
231,7 Mio |
| SKBNK |
6,78 |
6,25 |
344,68 |
6,87 |
6,23 |
6,58 |
358.792.043 |
2.359,0 Mio |
| SARKY |
26,34 |
24,16 |
333,64 |
26,34 |
24,76 |
25,50 |
15.513.058 |
395,6 Mio |
| KONYA |
4.062,50 |
3.835,00 |
324,53 |
4.125,00 |
3.840,00 |
4.026,44 |
48.771 |
196,4 Mio |
| MRSHL |
1.629,00 |
1.578,00 |
317,04 |
1.670,00 |
1.562,00 |
1.613,04 |
61.908 |
99,9 Mio |
| MHRGY |
2,24 |
1,47 |
316,28 |
2,40 |
2,20 |
2,29 |
13.195.937 |
30,3 Mio |
| KRPLS |
12,14 |
12,43 |
292,84 |
13,67 |
12,14 |
13,21 |
29.636.944 |
391,5 Mio |
| PATEK |
21,40 |
19,47 |
265,94 |
21,40 |
19,47 |
20,93 |
26.258.776 |
549,7 Mio |
| CEOEM |
25,14 |
24,20 |
240,05 |
25,32 |
24,06 |
24,79 |
1.388.835 |
34,4 Mio |
| IMASM |
2,44 |
2,22 |
238,33 |
2,44 |
2,23 |
2,35 |
35.541.188 |
83,6 Mio |
| POLTK |
4.090,00 |
4.002,50 |
236,27 |
4.200,00 |
3.997,50 |
4.107,06 |
10.099 |
41,5 Mio |
| BAGFS |
28,46 |
26,84 |
235,00 |
29,26 |
26,66 |
28,28 |
3.208.698 |
90,7 Mio |
| ISYAT |
7,71 |
7,44 |
228,70 |
7,72 |
7,42 |
7,55 |
1.166.088 |
8,8 Mio |
| CMBTN |
1.559,00 |
1.515,00 |
218,42 |
1.595,00 |
1.510,00 |
1.564,86 |
40.471 |
63,3 Mio |
| ALCAR |
688,00 |
683,50 |
217,05 |
699,50 |
682,00 |
687,96 |
41.978 |
28,9 Mio |
| DITAS |
19,26 |
19,82 |
212,74 |
19,97 |
18,56 |
18,98 |
3.135.190 |
59,5 Mio |
| AKSA |
11,55 |
10,91 |
210,40 |
11,66 |
10,88 |
11,39 |
51.421.864 |
585,6 Mio |
| PARSN |
73,80 |
70,15 |
206,39 |
76,00 |
69,80 |
73,14 |
612.041 |
44,8 Mio |
| ISBTR |
501.002,50 |
499.997,50 |
202,29 |
501.002,50 |
500.002,50 |
500.502,50 |
6 |
3,0 Mio |
| BJKAS |
2,28 |
2,20 |
199,98 |
2,35 |
2,15 |
2,25 |
623.728.978 |
1.403,4 Mio |
| ALTNY |
18,18 |
16,53 |
199,21 |
18,18 |
16,59 |
17,55 |
37.863.953 |
664,6 Mio |
| BIGEN |
122,80 |
136,40 |
194,32 |
122,80 |
122,80 |
122,80 |
528.824 |
64,9 Mio |
| ARMGD |
189,80 |
176,00 |
182,23 |
190,30 |
175,80 |
185,75 |
3.087.189 |
573,4 Mio |
| GEDIK |
5,81 |
5,77 |
178,11 |
5,95 |
5,74 |
5,83 |
7.750.076 |
45,2 Mio |
| ULUFA |
1,68 |
1,66 |
177,54 |
1,69 |
1,64 |
1,67 |
21.414.733 |
35,7 Mio |
| GOLTS |
302,50 |
297,00 |
175,97 |
303,00 |
296,50 |
300,39 |
173.209 |
52,0 Mio |
| OZKGY |
13,28 |
13,16 |
175,49 |
13,49 |
12,99 |
13,17 |
4.514.053 |
59,5 Mio |
| OZKGY |
13,28 |
13,16 |
175,49 |
13,49 |
12,99 |
13,17 |
4.514.053 |
59,5 Mio |
| PETKM |
24,26 |
22,06 |
170,11 |
24,26 |
22,64 |
23,38 |
229.262.595 |
5.359,3 Mio |
| VAKFN |
1,14 |
1,14 |
162,90 |
1,15 |
1,11 |
1,13 |
108.395.917 |
122,2 Mio |
| SASA |
2,76 |
2,51 |
161,26 |
2,76 |
2,58 |
2,67 |
8.083.097.576 |
21.621,6 Mio |
| KTSKR |
78,70 |
77,00 |
158,97 |
81,75 |
77,55 |
79,31 |
616.801 |
48,9 Mio |
| TSKB |
11,62 |
11,11 |
158,56 |
11,62 |
11,10 |
11,30 |
31.155.885 |
352,1 Mio |
| PKART |
121,70 |
127,20 |
157,87 |
129,00 |
120,90 |
122,91 |
718.639 |
88,3 Mio |
| ISCTR |
14,35 |
13,05 |
155,43 |
14,35 |
13,01 |
13,61 |
1.807.172.241 |
24.600,4 Mio |
| ISGYO |
24,70 |
23,64 |
155,23 |
25,20 |
23,40 |
24,37 |
3.694.303 |
90,0 Mio |
| VKFYO |
23,08 |
21,64 |
149,63 |
23,50 |
21,64 |
22,66 |
273.381 |
6,2 Mio |
| ZGYO |
23,64 |
21,50 |
144,40 |
23,64 |
21,30 |
23,02 |
9.034.670 |
208,0 Mio |
| LRSHO |
2,52 |
2,43 |
144,14 |
2,57 |
2,43 |
2,50 |
25.683.907 |
64,1 Mio |
| GIPTA |
78,80 |
76,15 |
140,79 |
83,75 |
77,65 |
80,50 |
9.950.703 |
801,0 Mio |
| AKBNK |
74,95 |
73,05 |
139,95 |
74,95 |
72,20 |
73,50 |
322.399.528 |
23.694,3 Mio |
| AVTUR |
12,92 |
12,42 |
137,45 |
13,09 |
12,13 |
12,53 |
472.820 |
5,9 Mio |
| EUREN |
3,97 |
3,87 |
137,05 |
4,01 |
3,86 |
3,94 |
40.206.749 |
158,6 Mio |
| MAGEN |
34,90 |
34,20 |
134,79 |
34,98 |
33,16 |
33,94 |
23.571.773 |
799,9 Mio |
| NIBAS |
4,90 |
4,75 |
134,47 |
5,22 |
4,75 |
5,01 |
69.661.032 |
349,2 Mio |
| ICUGS |
4,01 |
3,88 |
133,41 |
4,26 |
3,84 |
4,12 |
27.921.671 |
115,0 Mio |
| RAYSG |
158,10 |
151,00 |
131,03 |
159,90 |
151,00 |
155,94 |
335.847 |
52,4 Mio |
| BFREN |
128,30 |
125,70 |
130,95 |
133,00 |
125,40 |
127,81 |
279.628 |
35,7 Mio |
| ALVES |
1,33 |
1,25 |
130,79 |
1,35 |
1,26 |
1,30 |
135.749.423 |
177,1 Mio |
| KRVGD |
2,28 |
2,28 |
130,55 |
2,28 |
2,23 |
2,25 |
13.521.625 |
30,5 Mio |
| KARCL |
185,00 |
176,80 |
130,31 |
185,70 |
160,00 |
170,31 |
7.365.260 |
1.254,4 Mio |
| BMSTL |
44,28 |
43,32 |
129,53 |
44,62 |
42,86 |
43,87 |
2.739.000 |
120,2 Mio |
| AHSGY |
14,29 |
14,23 |
127,68 |
14,60 |
14,10 |
14,31 |
2.183.071 |
31,3 Mio |
| KFEIN |
8,15 |
7,96 |
127,27 |
8,27 |
7,96 |
8,16 |
3.598.658 |
29,4 Mio |
| BRYAT |
1.709,00 |
1.668,00 |
123,30 |
1.727,00 |
1.641,00 |
1.695,83 |
75.751 |
128,5 Mio |
| EGEEN |
5.537,50 |
5.035,00 |
122,81 |
5.537,50 |
5.037,50 |
5.354,09 |
24.621 |
131,8 Mio |
| EGPRO |
39,28 |
37,36 |
119,82 |
39,44 |
37,48 |
38,64 |
1.815.224 |
70,1 Mio |
| KAYSE |
4,11 |
4,04 |
118,51 |
4,19 |
4,02 |
4,10 |
10.407.229 |
42,7 Mio |
| ARENA |
20,28 |
19,42 |
117,70 |
20,60 |
19,55 |
20,18 |
1.352.241 |
27,3 Mio |
| EPLAS |
5,63 |
5,55 |
116,96 |
5,80 |
5,49 |
5,58 |
3.143.684 |
17,6 Mio |
| CITAS |
163,40 |
154,40 |
115,10 |
167,10 |
156,40 |
162,70 |
21.264.083 |
3.459,6 Mio |
| HUNER |
3,79 |
3,90 |
113,09 |
3,97 |
3,76 |
3,86 |
55.395.966 |
213,6 Mio |
| PAPIL |
12,85 |
12,68 |
111,82 |
12,96 |
12,49 |
12,77 |
8.897.013 |
113,6 Mio |
| NPTLR |
52,16 |
52,10 |
111,38 |
52,16 |
52,14 |
52,16 |
24.613 |
1,3 Mio |
| BURCE |
33,40 |
32,44 |
110,77 |
33,86 |
32,20 |
33,15 |
2.245.958 |
74,5 Mio |
| ERBOS |
148,40 |
147,30 |
110,57 |
149,70 |
143,50 |
147,72 |
57.174 |
8,4 Mio |
| SDTTR |
21,84 |
21,48 |
106,60 |
22,72 |
21,10 |
21,79 |
14.850.646 |
323,6 Mio |
| KRGYO |
3,35 |
3,05 |
105,39 |
3,35 |
3,02 |
3,30 |
23.502.084 |
77,5 Mio |
| UNLU |
10,64 |
10,48 |
104,98 |
10,64 |
10,46 |
10,52 |
1.376.423 |
14,5 Mio |
| ISMEN |
36,70 |
33,84 |
104,54 |
36,70 |
33,78 |
35,35 |
14.482.632 |
512,0 Mio |
| YKBNK |
37,62 |
36,26 |
102,97 |
37,62 |
36,02 |
36,61 |
381.765.420 |
13.977,5 Mio |
| BUCIM |
5,76 |
5,67 |
102,62 |
5,78 |
5,67 |
5,73 |
3.903.501 |
22,4 Mio |
| ATAGY |
9,86 |
9,90 |
101,83 |
9,91 |
9,55 |
9,76 |
240.417 |
2,3 Mio |
| DNISI |
4,64 |
4,55 |
101,57 |
4,73 |
4,50 |
4,60 |
4.338.912 |
20,0 Mio |
| EUKYO |
13,65 |
13,60 |
99,41 |
14,04 |
13,42 |
13,63 |
739.457 |
10,1 Mio |
| SISE |
45,82 |
41,66 |
99,30 |
45,82 |
41,74 |
43,59 |
234.854.970 |
10.237,0 Mio |
| DOFRB |
119,30 |
112,70 |
95,48 |
119,70 |
112,50 |
116,87 |
6.169.969 |
721,1 Mio |
| EGGUB |
108,70 |
107,00 |
94,71 |
109,20 |
105,90 |
107,71 |
656.150 |
70,7 Mio |
| ECZYT |
316,00 |
315,00 |
93,77 |
317,75 |
313,75 |
315,38 |
289.096 |
91,2 Mio |
| EDATA |
17,97 |
17,51 |
92,93 |
18,00 |
16,81 |
17,38 |
3.926.305 |
68,2 Mio |
| CRDFA |
24,90 |
26,00 |
92,17 |
26,00 |
24,74 |
25,10 |
2.015.293 |
50,6 Mio |
| OTKAR |
330,00 |
317,25 |
88,92 |
331,00 |
315,00 |
323,36 |
563.952 |
182,4 Mio |
| PAHOL |
1,33 |
1,31 |
88,40 |
1,33 |
1,29 |
1,31 |
222.165.865 |
291,0 Mio |
| EKSUN |
5,64 |
5,64 |
87,18 |
5,71 |
5,60 |
5,64 |
3.726.969 |
21,0 Mio |
| KBORU |
18,60 |
17,82 |
86,76 |
19,17 |
17,50 |
18,44 |
15.567.529 |
287,1 Mio |
| PGSUS |
155,50 |
149,40 |
86,38 |
155,50 |
148,90 |
151,03 |
14.251.517 |
2.152,4 Mio |
| GOZDE |
22,30 |
21,94 |
85,44 |
22,30 |
21,56 |
21,87 |
1.180.592 |
25,8 Mio |
| ERCB |
47,50 |
44,96 |
84,52 |
48,46 |
44,84 |
46,93 |
2.537.605 |
119,1 Mio |
| AKSEN |
80,40 |
79,45 |
83,71 |
81,00 |
78,25 |
79,73 |
6.719.508 |
535,8 Mio |
| ICBCT |
19,83 |
19,23 |
83,47 |
19,83 |
19,06 |
19,41 |
1.791.510 |
34,8 Mio |
| ENJSA |
115,30 |
113,00 |
82,28 |
115,80 |
112,90 |
114,63 |
4.613.070 |
528,8 Mio |
| ALKA |
8,35 |
8,04 |
80,71 |
8,42 |
8,06 |
8,26 |
5.317.382 |
43,9 Mio |
| SMART |
23,36 |
22,68 |
77,44 |
23,70 |
22,66 |
23,18 |
1.217.048 |
28,2 Mio |
| BEYAZ |
22,34 |
21,70 |
76,95 |
22,52 |
21,68 |
22,18 |
861.348 |
19,1 Mio |
| VAKBN |
36,64 |
33,32 |
75,69 |
36,64 |
33,38 |
34,44 |
115.351.342 |
3.973,1 Mio |
| TUCLK |
3,94 |
3,95 |
75,44 |
4,17 |
3,88 |
4,02 |
13.534.998 |
54,4 Mio |
| DOKTA |
22,94 |
22,36 |
74,48 |
23,10 |
22,28 |
22,67 |
694.910 |
15,8 Mio |
| KLRHO |
63,35 |
62,25 |
73,40 |
64,80 |
61,90 |
63,03 |
2.409.065 |
151,8 Mio |
| TATEN |
7,87 |
7,50 |
72,72 |
7,93 |
7,41 |
7,72 |
30.485.604 |
235,4 Mio |
| TURSG |
6,24 |
6,15 |
71,47 |
6,26 |
6,10 |
6,17 |
85.596.009 |
527,8 Mio |
| CWENE |
33,50 |
32,00 |
71,26 |
33,50 |
31,56 |
32,06 |
94.148.378 |
3.018,5 Mio |
| TRMET |
141,30 |
138,20 |
70,37 |
141,40 |
138,10 |
139,98 |
4.722.154 |
661,0 Mio |
| BORSK |
6,91 |
6,80 |
70,34 |
7,13 |
6,78 |
6,97 |
28.943.677 |
201,8 Mio |
| BRLSM |
21,20 |
19,28 |
68,81 |
21,20 |
18,38 |
19,97 |
13.527.166 |
270,2 Mio |
| KUVVA |
175,00 |
182,00 |
68,05 |
186,00 |
174,00 |
179,98 |
245.302 |
44,1 Mio |
| DZGYO |
7,47 |
7,32 |
67,64 |
7,85 |
7,29 |
7,45 |
1.844.592 |
13,7 Mio |
| ZRGYO |
19,56 |
19,48 |
67,57 |
19,72 |
19,41 |
19,56 |
537.429 |
10,5 Mio |
| HEKTS |
3,00 |
2,81 |
67,30 |
3,06 |
2,78 |
2,90 |
1.256.415.942 |
3.646,4 Mio |
| LUKSK |
84,20 |
83,70 |
67,03 |
85,00 |
83,00 |
83,77 |
64.627 |
5,4 Mio |
| SNICA |
3,18 |
3,13 |
66,89 |
3,19 |
3,11 |
3,15 |
10.370.570 |
32,6 Mio |
| SILVR |
2,20 |
2,18 |
66,13 |
2,24 |
2,15 |
2,20 |
1.417.692 |
3,1 Mio |
| GARAN |
136,00 |
133,50 |
65,41 |
136,00 |
131,80 |
133,86 |
52.038.653 |
6.966,0 Mio |
| ADESE |
0,87 |
0,85 |
65,28 |
0,87 |
0,84 |
0,85 |
105.571.296 |
90,0 Mio |
| EREGL |
39,92 |
38,32 |
64,26 |
40,36 |
38,02 |
39,01 |
182.717.501 |
7.127,1 Mio |
| GEDZA |
28,12 |
27,86 |
62,48 |
28,12 |
27,72 |
27,90 |
405.700 |
11,3 Mio |
| FADE |
15,97 |
16,01 |
62,28 |
16,26 |
15,87 |
16,06 |
2.322.837 |
37,3 Mio |
| EKDMR |
47,50 |
47,00 |
60,73 |
47,78 |
46,36 |
47,12 |
7.202.972 |
339,4 Mio |
| OPT25 |
54,46 |
53,20 |
60,40 |
54,46 |
52,68 |
53,41 |
5.419 |
0,3 Mio |
| ENKAI |
89,65 |
89,00 |
60,30 |
89,65 |
87,85 |
88,67 |
15.164.832 |
1.344,7 Mio |
| GARFA |
26,90 |
26,30 |
59,62 |
26,90 |
26,24 |
26,62 |
920.200 |
24,5 Mio |
| LIDFA |
2,62 |
2,61 |
59,08 |
2,64 |
2,58 |
2,61 |
8.641.039 |
22,5 Mio |
| Z30KP |
273,00 |
274,40 |
58,55 |
276,00 |
270,70 |
272,50 |
87.190 |
23,8 Mio |
| TKNSA |
17,22 |
16,74 |
58,30 |
17,44 |
16,78 |
17,06 |
4.120.371 |
70,3 Mio |
| ISFIN |
19,77 |
19,26 |
57,65 |
19,77 |
19,25 |
19,52 |
2.097.408 |
40,9 Mio |
| SAHOL |
96,50 |
94,05 |
56,88 |
96,50 |
93,00 |
94,33 |
40.684.938 |
3.837,4 Mio |
| BRISA |
78,55 |
76,35 |
56,81 |
78,55 |
76,00 |
77,39 |
199.593 |
15,4 Mio |
| PNLSN |
41,20 |
40,14 |
56,63 |
41,56 |
40,20 |
40,94 |
759.963 |
31,1 Mio |
| TEZOL |
9,15 |
8,86 |
56,29 |
9,24 |
8,86 |
9,10 |
4.303.312 |
39,2 Mio |
| QUAGR |
3,11 |
3,04 |
56,25 |
3,12 |
3,06 |
3,08 |
28.955.619 |
89,3 Mio |
| DCTTR |
6,04 |
6,08 |
54,37 |
6,20 |
6,00 |
6,07 |
4.446.284 |
27,0 Mio |
| PENTA |
13,28 |
13,12 |
54,26 |
13,30 |
13,00 |
13,13 |
1.687.456 |
22,2 Mio |
| ALBRK |
9,13 |
8,89 |
54,11 |
9,13 |
8,72 |
8,96 |
20.005.647 |
179,3 Mio |
| OYAKC |
22,44 |
21,88 |
53,25 |
22,50 |
21,82 |
22,13 |
15.135.253 |
334,9 Mio |
| PAGYO |
140,60 |
137,50 |
52,76 |
141,90 |
135,70 |
138,14 |
137.787 |
19,0 Mio |
| KARSN |
14,15 |
13,94 |
52,62 |
15,03 |
13,68 |
14,39 |
112.458.208 |
1.618,5 Mio |
| LKMNH |
12,99 |
12,87 |
52,34 |
13,11 |
12,79 |
12,94 |
1.995.601 |
25,8 Mio |
| IEYHO |
219,90 |
217,00 |
52,31 |
220,70 |
217,90 |
219,84 |
1.164.320 |
256,0 Mio |
| ONRYT |
60,80 |
59,10 |
52,23 |
62,00 |
59,10 |
60,49 |
1.451.836 |
87,8 Mio |
| TUPRS |
394,50 |
394,25 |
51,99 |
405,50 |
385,50 |
395,83 |
38.568.591 |
15.266,6 Mio |
| ATLAS |
6,22 |
5,95 |
51,95 |
6,38 |
5,88 |
6,18 |
1.263.171 |
7,8 Mio |
| MNDRS |
11,71 |
11,23 |
51,57 |
11,77 |
11,18 |
11,35 |
2.499.452 |
28,4 Mio |
| ISKPL |
7,18 |
7,14 |
51,14 |
7,41 |
7,06 |
7,23 |
26.016.983 |
188,0 Mio |
| KIMMR |
13,25 |
13,02 |
50,26 |
13,30 |
13,00 |
13,13 |
1.290.564 |
16,9 Mio |
| MERCN |
19,20 |
18,25 |
50,11 |
19,43 |
18,00 |
18,70 |
6.621.699 |
123,9 Mio |
| TABGD |
241,20 |
241,00 |
49,36 |
247,10 |
239,30 |
242,82 |
598.482 |
145,3 Mio |
| AKFGY |
2,58 |
2,53 |
48,31 |
2,59 |
2,53 |
2,55 |
16.398.933 |
41,8 Mio |
| ATAKP |
41,78 |
41,38 |
48,22 |
41,84 |
41,36 |
41,61 |
226.748 |
9,4 Mio |
| ECILC |
74,10 |
71,80 |
47,21 |
74,30 |
71,50 |
72,76 |
5.592.405 |
406,9 Mio |
| TARKM |
540,50 |
509,50 |
46,31 |
540,50 |
510,00 |
528,51 |
225.981 |
119,4 Mio |
| ODAS |
7,57 |
7,35 |
46,08 |
7,58 |
7,36 |
7,47 |
56.571.290 |
422,8 Mio |
| MARBL |
12,28 |
12,15 |
45,38 |
12,30 |
12,14 |
12,23 |
1.284.338 |
15,7 Mio |
| AYDEM |
25,62 |
25,54 |
45,20 |
25,62 |
25,24 |
25,44 |
2.988.627 |
76,0 Mio |
| HDFGS |
2,40 |
2,41 |
44,96 |
2,42 |
2,33 |
2,37 |
37.560.049 |
89,0 Mio |
| FLAP |
11,84 |
11,39 |
44,90 |
12,19 |
11,12 |
11,82 |
1.775.238 |
21,0 Mio |
| RUZYE |
9,19 |
8,36 |
44,78 |
9,19 |
8,32 |
8,80 |
10.090.461 |
88,8 Mio |
| AVHOL |
34,18 |
33,36 |
44,77 |
34,48 |
33,36 |
33,83 |
1.244.462 |
42,1 Mio |
| IHEVA |
1,95 |
1,95 |
44,06 |
1,97 |
1,92 |
1,93 |
2.030.011 |
3,9 Mio |
| RYSAS |
28,10 |
28,12 |
44,04 |
29,34 |
27,30 |
28,55 |
25.493.777 |
727,8 Mio |
| TKFEN |
216,10 |
207,00 |
43,77 |
216,10 |
207,30 |
211,46 |
4.928.636 |
1.042,2 Mio |
| VBTYZ |
37,90 |
37,42 |
43,52 |
39,32 |
37,44 |
38,45 |
2.328.718 |
89,5 Mio |
| TRGYO |
94,60 |
93,40 |
43,21 |
94,60 |
92,60 |
93,45 |
1.090.105 |
101,9 Mio |
| ALGYO |
3,67 |
3,55 |
42,39 |
3,67 |
3,52 |
3,58 |
20.790.552 |
74,5 Mio |
| SOKM |
59,00 |
58,00 |
42,30 |
59,30 |
57,60 |
58,28 |
4.899.417 |
285,5 Mio |
| RYGYO |
46,50 |
44,72 |
41,87 |
49,18 |
44,30 |
48,13 |
5.617.897 |
270,4 Mio |
| MNDTR |
5,19 |
5,10 |
41,82 |
5,24 |
5,08 |
5,16 |
3.559.286 |
18,4 Mio |
| MEYSU |
11,14 |
11,13 |
41,70 |
11,20 |
10,92 |
11,06 |
10.843.770 |
119,9 Mio |
| CUSAN |
24,94 |
24,80 |
41,51 |
25,48 |
24,42 |
25,03 |
1.112.987 |
27,9 Mio |
| KMPUR |
18,34 |
18,03 |
40,96 |
18,59 |
17,82 |
18,15 |
2.359.647 |
42,8 Mio |
| CCOLA |
81,70 |
79,45 |
40,76 |
81,70 |
79,00 |
80,28 |
5.159.216 |
414,2 Mio |
| SANFM |
9,49 |
9,44 |
40,55 |
9,77 |
9,37 |
9,56 |
3.216.815 |
30,7 Mio |
| KZGYO |
26,28 |
23,90 |
39,17 |
26,28 |
23,18 |
25,24 |
7.424.064 |
187,4 Mio |
| BIZIM |
25,08 |
23,90 |
39,13 |
25,08 |
23,80 |
24,43 |
339.287 |
8,3 Mio |
| BESTE |
33,22 |
33,46 |
38,39 |
34,48 |
33,00 |
33,67 |
8.597.190 |
289,5 Mio |
| OYAYO |
43,70 |
39,86 |
38,13 |
43,82 |
39,52 |
41,59 |
108.139 |
4,5 Mio |
| VRGYO |
1,80 |
1,79 |
37,68 |
1,80 |
1,77 |
1,79 |
7.835.950 |
14,0 Mio |
| SELVA |
1,59 |
1,55 |
37,34 |
1,60 |
1,54 |
1,58 |
20.116.037 |
31,7 Mio |
| KCHOL |
224,80 |
219,70 |
36,59 |
224,80 |
217,60 |
220,71 |
34.979.995 |
7.720,3 Mio |
| YGGYO |
221,80 |
218,20 |
36,17 |
226,00 |
218,50 |
222,79 |
94.927 |
21,1 Mio |
| HATEK |
13,47 |
13,03 |
35,78 |
13,54 |
12,98 |
13,33 |
1.343.413 |
17,9 Mio |
| HALKB |
50,80 |
49,92 |
35,63 |
53,75 |
49,48 |
50,98 |
147.758.539 |
7.532,4 Mio |
| THYAO |
305,00 |
296,75 |
35,35 |
305,50 |
295,75 |
299,92 |
50.542.920 |
15.159,0 Mio |
| EBEBK |
81,25 |
80,65 |
34,97 |
83,10 |
80,00 |
81,82 |
555.576 |
45,5 Mio |
| SEYKM |
4,38 |
4,15 |
34,67 |
4,48 |
4,17 |
4,38 |
1.641.493 |
7,2 Mio |
| BINBN |
175,00 |
174,50 |
34,50 |
176,60 |
173,70 |
174,69 |
157.637 |
27,5 Mio |
| ALKIM |
16,35 |
15,67 |
33,31 |
16,50 |
15,67 |
16,16 |
3.100.784 |
50,1 Mio |
| AGYO |
7,44 |
7,20 |
32,55 |
7,47 |
7,14 |
7,26 |
368.023 |
2,7 Mio |
| TTKOM |
54,50 |
52,35 |
32,36 |
54,65 |
52,20 |
53,23 |
40.950.690 |
2.179,8 Mio |
| JANTS |
15,75 |
15,44 |
32,27 |
15,84 |
15,38 |
15,63 |
2.796.116 |
43,7 Mio |
| EKOS |
4,95 |
4,82 |
31,97 |
4,95 |
4,80 |
4,87 |
7.483.420 |
36,5 Mio |
| SEKFK |
4,45 |
4,42 |
31,59 |
4,48 |
4,32 |
4,40 |
419.978 |
1,8 Mio |
| NATEN |
5,30 |
5,18 |
31,12 |
5,30 |
5,15 |
5,21 |
8.595.873 |
44,8 Mio |
| AGHOL |
35,16 |
34,54 |
30,94 |
35,24 |
33,72 |
34,66 |
7.809.791 |
270,7 Mio |
| SERNT |
8,23 |
8,51 |
30,73 |
8,67 |
7,99 |
8,27 |
7.531.803 |
62,3 Mio |
| BESLR |
13,28 |
13,07 |
30,46 |
13,33 |
13,00 |
13,13 |
2.810.354 |
36,9 Mio |
| LOGO |
137,70 |
137,00 |
30,38 |
137,80 |
135,70 |
136,78 |
578.819 |
79,2 Mio |
| ASGYO |
11,31 |
11,24 |
30,13 |
11,32 |
11,05 |
11,17 |
3.467.629 |
38,7 Mio |
| ZPT10 |
109,35 |
108,95 |
29,47 |
109,65 |
106,65 |
108,47 |
3.443 |
0,4 Mio |
| CONSE |
2,30 |
2,26 |
29,41 |
2,35 |
2,25 |
2,29 |
20.903.736 |
47,8 Mio |
| KOCMT |
4,02 |
4,11 |
29,37 |
4,45 |
4,02 |
4,27 |
107.799.247 |
460,4 Mio |
| GLCVY |
53,00 |
51,00 |
29,33 |
53,00 |
51,10 |
51,65 |
392.496 |
20,3 Mio |
| CVKMD |
15,38 |
15,76 |
29,23 |
15,77 |
15,11 |
15,36 |
32.293.585 |
496,0 Mio |
| TRALT |
53,00 |
51,30 |
28,96 |
53,05 |
50,85 |
52,09 |
100.755.444 |
5.248,0 Mio |
| FROTO |
82,80 |
79,65 |
28,94 |
82,80 |
79,50 |
80,88 |
34.195.786 |
2.765,8 Mio |
| HURGZ |
7,40 |
7,44 |
28,74 |
7,47 |
7,23 |
7,33 |
5.592.494 |
41,0 Mio |
| MAVI |
36,62 |
36,34 |
28,49 |
36,62 |
36,18 |
36,37 |
4.857.071 |
176,7 Mio |
| SNGYO |
3,26 |
3,23 |
27,54 |
3,26 |
3,21 |
3,23 |
35.768.718 |
115,6 Mio |
| ANSGR |
26,52 |
26,08 |
27,51 |
26,52 |
25,76 |
26,07 |
3.489.418 |
91,0 Mio |
| EUYO |
4,69 |
4,76 |
27,06 |
4,85 |
4,62 |
4,71 |
978.278 |
4,6 Mio |
| MAALT |
1.014,00 |
1.004,00 |
26,94 |
1.019,00 |
998,00 |
1.010,97 |
33.459 |
33,8 Mio |
| Z30EA |
209,90 |
198,15 |
26,87 |
209,90 |
198,75 |
199,68 |
11.618 |
2,3 Mio |
| PRZMA |
85,65 |
78,00 |
26,62 |
85,80 |
76,80 |
83,10 |
1.486.320 |
123,5 Mio |
| IZINV |
51,70 |
49,60 |
26,40 |
51,80 |
49,10 |
50,37 |
183.408 |
9,2 Mio |
| TRENJ |
109,70 |
105,00 |
25,37 |
109,70 |
105,00 |
107,59 |
1.546.939 |
166,4 Mio |
| ULUUN |
8,51 |
8,47 |
25,25 |
8,60 |
8,40 |
8,52 |
7.041.270 |
60,0 Mio |
| ASUZU |
48,80 |
47,80 |
25,10 |
48,80 |
47,40 |
48,12 |
383.421 |
18,5 Mio |
| CELHA |
25,94 |
24,42 |
25,05 |
26,20 |
24,42 |
25,66 |
3.031.105 |
77,8 Mio |
| PKENT |
123,80 |
123,30 |
24,25 |
123,90 |
122,70 |
123,34 |
88.320 |
10,9 Mio |
| AAGYO |
12,07 |
11,79 |
23,98 |
12,07 |
11,74 |
11,91 |
8.751.298 |
104,3 Mio |
| IHLGM |
1,58 |
1,58 |
23,67 |
1,59 |
1,57 |
1,58 |
9.866.748 |
15,6 Mio |
| TKNKA |
186,10 |
169,20 |
23,53 |
186,10 |
166,00 |
178,40 |
8.304.807 |
1.481,6 Mio |
| VAKFA |
11,31 |
11,11 |
23,40 |
11,32 |
11,10 |
11,21 |
6.405.670 |
71,8 Mio |
| GWIND |
22,96 |
22,66 |
23,15 |
22,98 |
22,58 |
22,74 |
3.036.308 |
69,0 Mio |
| AKGRT |
6,22 |
6,18 |
22,85 |
6,23 |
6,12 |
6,17 |
10.940.117 |
67,5 Mio |
| FORTE |
116,60 |
111,40 |
22,80 |
116,70 |
111,80 |
114,39 |
1.327.604 |
151,9 Mio |
| TMSN |
73,00 |
71,90 |
22,10 |
73,55 |
71,60 |
72,41 |
692.160 |
50,1 Mio |
| AGROT |
1,97 |
1,94 |
21,76 |
1,98 |
1,94 |
1,96 |
29.852.339 |
58,5 Mio |
| BIMAS |
420,50 |
418,00 |
21,52 |
420,50 |
411,75 |
416,26 |
8.551.640 |
3.559,7 Mio |
| KLGYO |
4,78 |
4,72 |
21,40 |
4,80 |
4,67 |
4,73 |
6.921.152 |
32,8 Mio |
| TCELL |
101,60 |
99,05 |
21,30 |
101,60 |
97,85 |
99,37 |
33.606.041 |
3.339,5 Mio |
| GOLDA |
12,55 |
12,35 |
21,14 |
12,60 |
12,04 |
12,30 |
16.949.613 |
208,5 Mio |
| VKING |
20,74 |
20,42 |
20,94 |
21,06 |
20,08 |
20,58 |
371.235 |
7,6 Mio |
| BMSCH |
10,44 |
10,11 |
20,89 |
10,48 |
10,10 |
10,33 |
1.133.457 |
11,7 Mio |
| TNZTP |
29,44 |
28,82 |
20,38 |
29,50 |
28,32 |
28,91 |
5.378.123 |
155,5 Mio |
| GUBRF |
504,00 |
491,25 |
20,30 |
505,00 |
492,50 |
499,27 |
3.618.512 |
1.806,8 Mio |
| SONME |
137,00 |
134,70 |
19,77 |
137,50 |
133,90 |
135,92 |
26.606 |
3,6 Mio |
| KUTPO |
80,10 |
79,40 |
19,57 |
80,35 |
78,85 |
79,60 |
121.262 |
9,7 Mio |
| APLIB |
48,60 |
46,53 |
19,46 |
48,60 |
46,48 |
47,73 |
59.511 |
2,8 Mio |
| ZERGY |
9,63 |
9,82 |
19,43 |
9,99 |
9,61 |
9,79 |
7.948.093 |
77,8 Mio |
| CEMTS |
8,92 |
8,85 |
19,29 |
8,93 |
8,80 |
8,86 |
1.779.138 |
15,8 Mio |
| GMTAS |
48,90 |
47,06 |
18,60 |
50,80 |
46,94 |
49,50 |
5.019.361 |
248,4 Mio |
| AYGAZ |
324,25 |
318,50 |
18,14 |
330,25 |
319,50 |
324,39 |
1.816.921 |
589,4 Mio |
| AEFES |
19,26 |
18,79 |
18,10 |
19,29 |
18,68 |
18,95 |
52.102.920 |
987,1 Mio |
| YAPRK |
10,87 |
10,67 |
17,80 |
10,92 |
10,62 |
10,74 |
1.431.557 |
15,4 Mio |
| TTRAK |
437,75 |
432,00 |
17,61 |
437,75 |
427,00 |
431,85 |
67.709 |
29,2 Mio |
| ALCTL |
115,80 |
116,30 |
17,48 |
117,90 |
112,70 |
114,79 |
284.052 |
32,6 Mio |
| PENGD |
9,33 |
9,17 |
17,30 |
9,44 |
9,18 |
9,30 |
2.801.584 |
26,1 Mio |
| EFOR |
19,05 |
18,08 |
17,22 |
19,20 |
17,95 |
18,61 |
61.832.025 |
1.150,9 Mio |
| AKFYE |
24,10 |
22,48 |
17,04 |
24,26 |
22,52 |
23,48 |
10.859.740 |
254,9 Mio |
| OPK30 |
78,82 |
78,62 |
16,97 |
79,98 |
77,38 |
77,78 |
26.795 |
2,1 Mio |
| DOFER |
28,00 |
27,96 |
16,50 |
28,32 |
27,98 |
28,13 |
495.712 |
13,9 Mio |
| KLYPV |
61,50 |
61,70 |
16,35 |
61,85 |
60,55 |
60,98 |
1.436.389 |
87,6 Mio |
| RALYH |
273,75 |
263,75 |
16,17 |
274,00 |
261,50 |
268,69 |
2.041.607 |
548,6 Mio |
| ETYAT |
15,69 |
16,17 |
15,72 |
16,24 |
15,69 |
16,08 |
847.217 |
13,6 Mio |
| MPARK |
427,00 |
424,25 |
15,25 |
429,00 |
420,50 |
424,65 |
393.991 |
167,3 Mio |
| HTTBT |
35,48 |
35,74 |
15,11 |
35,92 |
35,00 |
35,40 |
668.567 |
23,7 Mio |
| TAVHL |
275,25 |
269,75 |
14,81 |
275,25 |
268,50 |
271,99 |
3.046.511 |
828,6 Mio |
| KUYAS |
71,05 |
69,00 |
14,62 |
71,05 |
67,65 |
69,19 |
13.130.884 |
908,5 Mio |
| ENTRA |
4,40 |
4,32 |
14,43 |
4,44 |
4,29 |
4,35 |
10.817.113 |
47,1 Mio |
| AKCNS |
249,50 |
248,80 |
14,41 |
253,50 |
247,40 |
250,10 |
289.363 |
72,4 Mio |
| SKTAS |
3,32 |
3,34 |
14,17 |
3,38 |
3,26 |
3,31 |
13.790.090 |
45,7 Mio |
| SKYMD |
17,02 |
17,13 |
14,14 |
17,76 |
16,16 |
17,16 |
8.456.102 |
145,1 Mio |
| GZNMI |
51,50 |
51,55 |
14,09 |
52,25 |
51,00 |
51,62 |
851.082 |
43,9 Mio |
| PRKME |
18,60 |
19,14 |
14,04 |
19,14 |
18,41 |
18,64 |
2.715.751 |
50,6 Mio |
| HRKET |
87,90 |
85,05 |
14,03 |
88,55 |
83,70 |
85,89 |
2.784.984 |
239,2 Mio |
| KAREL |
8,33 |
8,06 |
13,78 |
8,33 |
8,06 |
8,20 |
8.451.057 |
69,3 Mio |
| HKTM |
13,18 |
12,76 |
13,43 |
13,44 |
12,62 |
13,01 |
10.490.828 |
136,5 Mio |
| KORDS |
79,80 |
81,50 |
13,42 |
82,65 |
77,45 |
79,43 |
2.250.915 |
178,8 Mio |
| YATAS |
30,80 |
30,36 |
13,17 |
31,06 |
29,36 |
30,52 |
967.658 |
29,5 Mio |
| ULKER |
94,85 |
92,60 |
12,67 |
94,85 |
92,60 |
93,54 |
5.856.334 |
547,8 Mio |
| ENSRI |
4,66 |
4,55 |
12,27 |
4,88 |
4,51 |
4,63 |
20.792.594 |
96,2 Mio |
| SEKUR |
9,64 |
9,66 |
12,17 |
9,87 |
9,49 |
9,63 |
1.689.167 |
16,3 Mio |
| KONKA |
9,34 |
9,25 |
12,09 |
9,42 |
9,21 |
9,31 |
2.794.753 |
26,0 Mio |
| IHGZT |
1,19 |
1,17 |
10,55 |
1,21 |
1,17 |
1,18 |
69.312.664 |
82,1 Mio |
| ERSU |
23,10 |
23,10 |
9,99 |
23,30 |
22,86 |
23,05 |
138.091 |
3,2 Mio |
| DOAS |
166,70 |
163,50 |
9,86 |
167,00 |
163,00 |
165,66 |
875.097 |
145,0 Mio |
| NUHCM |
216,00 |
215,00 |
9,35 |
216,10 |
204,90 |
213,78 |
41.597 |
8,9 Mio |
| LILAK |
29,00 |
28,50 |
9,33 |
29,12 |
28,44 |
28,78 |
2.669.645 |
76,8 Mio |
| RTALB |
2,82 |
2,78 |
9,27 |
2,83 |
2,76 |
2,79 |
9.052.412 |
25,3 Mio |
| DAPGM |
8,15 |
7,92 |
9,13 |
8,20 |
7,82 |
8,01 |
40.195.001 |
321,9 Mio |
| APGLD |
552,25 |
557,50 |
8,87 |
557,25 |
552,25 |
553,01 |
405 |
0,2 Mio |
| SANKO |
19,81 |
19,60 |
8,71 |
20,14 |
19,60 |
19,84 |
327.001 |
6,5 Mio |
| SANEL |
52,25 |
53,95 |
8,59 |
53,95 |
51,55 |
52,41 |
304.946 |
16,0 Mio |
| MRGYO |
1,62 |
1,57 |
8,54 |
1,64 |
1,55 |
1,59 |
119.406.246 |
190,3 Mio |
| LXGYO |
9,42 |
9,08 |
8,33 |
9,42 |
9,04 |
9,21 |
5.376.459 |
49,5 Mio |
| GLBMD |
11,55 |
11,64 |
7,82 |
11,60 |
11,35 |
11,50 |
123.211 |
1,4 Mio |
| HLGYO |
4,55 |
4,56 |
7,74 |
4,66 |
4,52 |
4,57 |
34.886.899 |
159,3 Mio |
| GSDHO |
4,79 |
4,74 |
7,71 |
4,83 |
4,69 |
4,77 |
12.412.431 |
59,2 Mio |
| BINHO |
9,41 |
9,18 |
7,67 |
9,65 |
9,08 |
9,32 |
31.722.178 |
295,8 Mio |
| POLHO |
23,50 |
23,18 |
7,04 |
23,60 |
23,02 |
23,33 |
2.534.263 |
59,1 Mio |
| FORMT |
1,50 |
1,48 |
6,66 |
1,51 |
1,47 |
1,49 |
12.667.609 |
18,9 Mio |
| MEKAG |
3,02 |
3,02 |
5,77 |
3,04 |
2,99 |
3,01 |
5.414.250 |
16,3 Mio |
| IDGYO |
2,93 |
2,87 |
5,50 |
2,98 |
2,82 |
2,91 |
1.078.140 |
3,1 Mio |
| KATMR |
1,89 |
1,85 |
5,49 |
1,90 |
1,84 |
1,87 |
64.273.497 |
120,1 Mio |
| DENGE |
2,54 |
2,56 |
5,16 |
2,66 |
2,49 |
2,59 |
47.639.940 |
123,1 Mio |
| MIATK |
37,12 |
33,76 |
5,10 |
37,12 |
37,12 |
37,12 |
7.138.862 |
265,0 Mio |
| HEDEF |
44,84 |
49,82 |
4,79 |
44,84 |
44,84 |
44,84 |
280.490 |
12,6 Mio |
| KRONT |
22,90 |
23,74 |
4,67 |
23,96 |
22,78 |
23,23 |
1.326.453 |
30,8 Mio |
| LMKDC |
22,98 |
22,56 |
4,22 |
23,04 |
22,46 |
22,72 |
2.914.602 |
66,2 Mio |
| VERTU |
34,02 |
33,58 |
4,14 |
34,08 |
33,36 |
33,60 |
271.258 |
9,1 Mio |
| AKFIS |
17,53 |
18,18 |
3,27 |
18,58 |
17,30 |
17,80 |
9.820.758 |
174,8 Mio |
| SELEC |
375,00 |
365,00 |
2,90 |
375,00 |
365,25 |
369,66 |
1.965.960 |
726,7 Mio |
| MERKO |
1,26 |
1,24 |
2,66 |
1,26 |
1,22 |
1,24 |
27.189.772 |
33,7 Mio |
| YKSLN |
3,17 |
2,89 |
2,42 |
3,17 |
2,75 |
3,06 |
29.513.879 |
90,5 Mio |
| ESCAR |
43,50 |
45,92 |
2,37 |
46,22 |
43,50 |
44,77 |
1.532.922 |
68,6 Mio |
| ANELE |
218,60 |
214,80 |
1,81 |
223,30 |
216,00 |
219,28 |
2.251.050 |
493,6 Mio |
| KLKIM |
26,64 |
26,48 |
1,63 |
26,76 |
26,34 |
26,52 |
1.292.938 |
34,3 Mio |
| CRFSA |
275,50 |
292,75 |
1,44 |
291,75 |
273,75 |
281,82 |
2.083.391 |
587,1 Mio |
| SSAAT |
32,50 |
32,68 |
1,23 |
32,72 |
32,20 |
32,44 |
2.576.515 |
83,6 Mio |
| ZTM25 |
195,00 |
192,10 |
1,16 |
195,70 |
191,65 |
191,71 |
10.509 |
2,0 Mio |
| TURGG |
31,50 |
31,22 |
0,74 |
32,84 |
30,00 |
31,75 |
2.727.708 |
86,6 Mio |
| IHAAS |
49,60 |
50,30 |
0,73 |
50,55 |
49,52 |
50,13 |
563.845 |
28,3 Mio |
| SUWEN |
6,80 |
6,72 |
0,65 |
6,98 |
6,52 |
6,69 |
5.578.793 |
37,3 Mio |
| SAMAT |
5,25 |
5,25 |
0,55 |
5,26 |
5,07 |
5,20 |
907.533 |
4,7 Mio |
| NETAS |
95,05 |
99,70 |
0,55 |
104,50 |
94,25 |
98,25 |
2.062.353 |
202,6 Mio |
| OZGYO |
2,09 |
2,07 |
0,53 |
2,11 |
2,06 |
2,08 |
12.263.566 |
25,6 Mio |
| NTGAZ |
11,30 |
11,11 |
0,50 |
11,30 |
11,06 |
11,19 |
3.084.351 |
34,5 Mio |
| SEGYO |
3,65 |
3,57 |
0,38 |
3,66 |
3,56 |
3,59 |
2.316.172 |
8,3 Mio |
18:0514.405
| Değişim |
: 1,79% |
| 253,66 |
| Açılış |
: 14.152 |
|
| Önceki Kapanış |
: 14.152 |
|
En Düşük
14.076
En Yüksek
14.405
18:0548,4500
| Değişim |
: 0,04% |
| 0,0180 |
| Açılış |
: 48,4320 |
|
| Önceki Kapanış |
: 48,4320 |
|
En Yüksek
48,4727
En Düşük
48,4281
18:0556,3702
| Değişim |
: 0,07% |
| 0,0382 |
| Açılış |
: 56,3320 |
|
| Önceki Kapanış |
: 56,3320 |
|
En Yüksek
56,4286
En Düşük
56,2958
18:056.847,05
| Değişim |
: -0,19% |
| -13,03 |
| Açılış |
: 6.847,05 |
|
| Önceki Kapanış |
: 6.860,08 |
|
En Yüksek
6.923,86
En Düşük
6.824,51