Son güncelleme tarihi: 20.07.2026 15:00
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| OPX30 |
84,80 |
83,54 |
32.684,32 |
84,80 |
83,54 |
84,19 |
26.765 |
2,3 Mio |
| ZPBDL |
261,00 |
258,60 |
27.330,87 |
261,00 |
255,10 |
257,96 |
251.748 |
64,9 Mio |
| ALKA |
9,40 |
9,00 |
858,19 |
9,65 |
9,01 |
9,42 |
12.761.914 |
120,2 Mio |
| GESAN |
88,00 |
80,30 |
659,90 |
88,30 |
80,95 |
86,21 |
17.377.150 |
1.498,1 Mio |
| YESIL |
1,34 |
1,27 |
577,41 |
1,39 |
1,31 |
1,37 |
89.566.866 |
123,1 Mio |
| OZSUB |
32,78 |
30,04 |
537,94 |
33,04 |
30,06 |
32,41 |
3.416.473 |
110,7 Mio |
| ZELOT |
118,05 |
117,80 |
491,97 |
118,10 |
114,10 |
117,11 |
1.668 |
0,2 Mio |
| FADE |
16,30 |
15,66 |
318,14 |
16,47 |
15,58 |
16,17 |
3.697.603 |
59,8 Mio |
| KRDMA |
45,28 |
41,18 |
311,46 |
45,28 |
41,20 |
44,45 |
17.640.716 |
784,2 Mio |
| TNZTP |
24,28 |
23,20 |
294,57 |
24,82 |
23,32 |
24,23 |
3.321.910 |
80,5 Mio |
| OPTGY |
161,85 |
160,25 |
292,88 |
161,90 |
160,00 |
160,74 |
7.942 |
1,3 Mio |
| OPK30 |
77,80 |
75,82 |
282,40 |
77,84 |
75,76 |
76,93 |
36.822 |
2,8 Mio |
| ETYAT |
13,84 |
13,54 |
236,12 |
13,89 |
13,13 |
13,61 |
937.126 |
12,8 Mio |
| SMART |
25,96 |
24,86 |
225,23 |
26,96 |
24,70 |
25,99 |
2.499.966 |
65,0 Mio |
| APGLD |
506,50 |
505,00 |
218,07 |
506,75 |
505,00 |
505,19 |
64 |
0,0 Mio |
| SUWEN |
7,53 |
6,85 |
210,75 |
7,53 |
6,76 |
7,06 |
4.480.013 |
31,6 Mio |
| CEMZY |
13,08 |
13,17 |
196,47 |
13,50 |
13,03 |
13,22 |
17.260.040 |
228,1 Mio |
| LRSHO |
3,17 |
2,89 |
185,01 |
3,17 |
2,88 |
3,10 |
40.716.750 |
126,4 Mio |
| SUNTK |
44,56 |
41,72 |
175,23 |
45,34 |
42,42 |
44,07 |
9.995.950 |
440,5 Mio |
| BESLR |
13,54 |
13,08 |
160,85 |
13,68 |
13,09 |
13,40 |
2.717.338 |
36,4 Mio |
| LYDYE |
13.690,00 |
13.322,50 |
158,71 |
14.362,50 |
13.387,50 |
13.794,75 |
1.750 |
24,1 Mio |
| DMSAS |
8,82 |
8,41 |
145,98 |
8,87 |
8,33 |
8,67 |
7.238.962 |
62,7 Mio |
| OPTLR |
61,14 |
61,22 |
123,49 |
61,14 |
61,12 |
61,14 |
122.907 |
7,5 Mio |
| IZINV |
62,45 |
60,55 |
108,14 |
66,15 |
60,95 |
63,34 |
606.625 |
38,4 Mio |
| AYEN |
36,34 |
35,00 |
107,88 |
36,58 |
34,48 |
36,05 |
1.162.788 |
41,9 Mio |
| EDATA |
17,93 |
16,73 |
104,20 |
18,18 |
16,74 |
17,63 |
4.703.821 |
82,9 Mio |
| TATGD |
20,34 |
19,01 |
92,87 |
20,46 |
18,80 |
19,84 |
2.495.894 |
49,5 Mio |
| SKTAS |
3,43 |
3,34 |
87,65 |
3,62 |
3,34 |
3,45 |
26.031.763 |
89,7 Mio |
| SAYAS |
46,82 |
45,32 |
87,58 |
47,54 |
45,64 |
46,86 |
940.757 |
44,1 Mio |
| NETCD |
145,40 |
140,90 |
84,16 |
149,80 |
139,50 |
145,39 |
5.027.155 |
730,9 Mio |
| MEPET |
20,50 |
20,28 |
80,38 |
21,00 |
20,28 |
20,74 |
334.075 |
6,9 Mio |
| IMASM |
2,84 |
2,77 |
77,12 |
2,88 |
2,75 |
2,82 |
15.951.314 |
45,0 Mio |
| ATAGY |
11,76 |
11,75 |
75,17 |
11,89 |
11,63 |
11,71 |
129.651 |
1,5 Mio |
| BMSCH |
13,55 |
13,17 |
75,08 |
13,77 |
13,08 |
13,57 |
1.649.353 |
22,4 Mio |
| KNFRT |
12,23 |
11,89 |
74,82 |
12,36 |
11,80 |
12,18 |
3.092.100 |
37,7 Mio |
| PNSUT |
12,02 |
11,58 |
74,33 |
12,06 |
11,58 |
11,83 |
2.545.357 |
30,1 Mio |
| MEGMT |
66,95 |
66,45 |
73,77 |
67,55 |
65,85 |
66,64 |
6.316.540 |
421,0 Mio |
| BINHO |
10,83 |
10,42 |
72,64 |
11,06 |
10,26 |
10,77 |
32.850.259 |
353,9 Mio |
| PETUN |
11,99 |
11,75 |
71,26 |
12,13 |
11,73 |
11,93 |
1.450.219 |
17,3 Mio |
| KRDMB |
134,30 |
145,50 |
70,87 |
143,70 |
133,60 |
138,81 |
3.327.436 |
461,9 Mio |
| REEDR |
7,34 |
6,96 |
69,54 |
7,60 |
6,85 |
7,20 |
27.191.850 |
195,7 Mio |
| TARKM |
499,75 |
461,75 |
67,67 |
507,50 |
463,75 |
489,25 |
179.339 |
87,7 Mio |
| MEKAG |
3,42 |
3,59 |
67,33 |
3,59 |
3,40 |
3,45 |
17.122.602 |
59,1 Mio |
| ATAKP |
54,40 |
54,35 |
61,30 |
55,30 |
53,15 |
54,31 |
530.235 |
28,8 Mio |
| PETKM |
22,00 |
20,94 |
61,28 |
22,20 |
21,22 |
21,74 |
112.777.749 |
2.452,2 Mio |
| ISKPL |
8,68 |
8,83 |
58,12 |
9,56 |
8,60 |
9,00 |
157.052.417 |
1.412,5 Mio |
| OZATD |
2.532,50 |
2.695,00 |
58,05 |
2.682,50 |
2.426,00 |
2.513,11 |
1.051.945 |
2.643,7 Mio |
| ERSU |
22,88 |
22,58 |
54,27 |
23,28 |
22,00 |
22,74 |
189.657 |
4,3 Mio |
| ESCOM |
5,44 |
5,54 |
52,70 |
5,57 |
5,41 |
5,46 |
22.783.478 |
124,5 Mio |
| BJKAS |
1,86 |
1,72 |
51,22 |
1,87 |
1,70 |
1,79 |
144.854.302 |
259,6 Mio |
| KMPUR |
19,63 |
18,95 |
49,85 |
19,83 |
18,95 |
19,46 |
1.781.606 |
34,7 Mio |
| OZRDN |
33,20 |
31,78 |
49,67 |
34,94 |
30,94 |
33,09 |
269.068 |
8,9 Mio |
| DURKN |
20,78 |
20,20 |
48,37 |
21,10 |
20,20 |
20,77 |
1.284.633 |
26,7 Mio |
| HUBVC |
2,77 |
2,80 |
46,91 |
2,79 |
2,68 |
2,73 |
1.979.360 |
5,4 Mio |
| FRIGO |
2,14 |
2,30 |
43,76 |
2,32 |
2,09 |
2,17 |
51.609.225 |
112,1 Mio |
| CUSAN |
25,50 |
24,30 |
41,94 |
25,60 |
24,02 |
25,18 |
1.303.741 |
32,8 Mio |
| SELVA |
1,91 |
1,87 |
41,57 |
1,96 |
1,86 |
1,90 |
29.793.675 |
56,7 Mio |
| GSDDE |
14,96 |
14,23 |
41,31 |
15,54 |
14,37 |
14,88 |
11.741.814 |
174,7 Mio |
| SEYKM |
5,24 |
5,33 |
41,01 |
5,31 |
5,01 |
5,13 |
3.426.061 |
17,6 Mio |
| ALCTL |
158,70 |
150,20 |
39,76 |
159,50 |
150,20 |
155,17 |
307.599 |
47,7 Mio |
| AYDEM |
28,42 |
27,28 |
39,05 |
28,80 |
27,36 |
28,31 |
3.517.369 |
99,6 Mio |
| NUHCM |
221,80 |
221,80 |
38,39 |
222,90 |
219,80 |
220,83 |
24.633 |
5,4 Mio |
| ZOREN |
2,64 |
2,66 |
38,32 |
2,66 |
2,61 |
2,64 |
46.048.402 |
121,4 Mio |
| TUPRS |
305,00 |
289,25 |
36,38 |
307,75 |
292,50 |
302,57 |
30.634.826 |
9.269,2 Mio |
| HDFGS |
2,61 |
2,56 |
36,13 |
2,65 |
2,54 |
2,60 |
44.487.142 |
115,8 Mio |
| ENSRI |
6,87 |
6,28 |
34,01 |
6,90 |
6,38 |
6,68 |
98.467.507 |
658,2 Mio |
| ZRGYO |
18,05 |
17,52 |
32,35 |
18,14 |
17,26 |
17,99 |
1.282.923 |
23,1 Mio |
| PAMEL |
83,70 |
82,05 |
31,48 |
85,85 |
82,05 |
84,21 |
201.539 |
17,0 Mio |
| DARDL |
1,99 |
1,91 |
31,37 |
2,00 |
1,90 |
1,95 |
23.184.044 |
45,3 Mio |
| TRCAS |
45,92 |
44,72 |
30,76 |
46,00 |
44,70 |
45,27 |
840.489 |
38,1 Mio |
| HOROZ |
62,90 |
63,55 |
29,67 |
64,10 |
62,30 |
62,94 |
1.223.351 |
77,0 Mio |
| ECOGR |
39,24 |
39,70 |
27,91 |
40,50 |
39,00 |
39,96 |
6.162.959 |
246,3 Mio |
| EMKEL |
22,02 |
20,54 |
27,00 |
22,04 |
20,60 |
21,43 |
6.762.711 |
144,9 Mio |
| MARKA |
78,80 |
75,00 |
25,80 |
80,85 |
74,55 |
78,53 |
586.366 |
46,0 Mio |
| ARMGD |
193,50 |
191,20 |
24,50 |
200,80 |
190,60 |
195,17 |
2.267.968 |
442,6 Mio |
| BRISA |
83,00 |
82,00 |
24,25 |
84,65 |
81,35 |
82,88 |
161.533 |
13,4 Mio |
| SDTTR |
247,40 |
242,70 |
23,34 |
253,25 |
245,30 |
248,55 |
713.773 |
177,4 Mio |
| ALFAS |
46,22 |
44,96 |
22,84 |
46,60 |
44,70 |
45,89 |
2.358.066 |
108,2 Mio |
| ADEL |
30,78 |
30,02 |
22,21 |
31,06 |
30,00 |
30,57 |
1.508.958 |
46,1 Mio |
| UFUK |
1.712,00 |
1.700,00 |
22,11 |
1.729,00 |
1.673,00 |
1.702,65 |
8.429 |
14,4 Mio |
| EYGYO |
2,70 |
2,66 |
18,97 |
2,76 |
2,59 |
2,68 |
29.311.882 |
78,5 Mio |
| AGROT |
2,58 |
2,51 |
18,52 |
2,60 |
2,51 |
2,57 |
19.901.009 |
51,1 Mio |
| SMRTG |
12,04 |
11,67 |
16,52 |
12,30 |
11,55 |
11,93 |
27.583.362 |
329,1 Mio |
| KRDMD |
44,26 |
42,76 |
16,00 |
44,98 |
42,66 |
44,20 |
57.312.064 |
2.533,3 Mio |
| YUNSA |
9,26 |
8,99 |
15,52 |
9,27 |
9,00 |
9,18 |
2.921.300 |
26,8 Mio |
| ZTLRK |
1.321,50 |
1.320,50 |
14,86 |
1.321,50 |
1.321,00 |
1.321,39 |
9.274 |
12,3 Mio |
| CATES |
46,00 |
45,02 |
14,81 |
46,70 |
44,58 |
45,79 |
2.610.839 |
119,6 Mio |
| PATEK |
21,88 |
21,08 |
14,73 |
22,14 |
21,12 |
21,86 |
9.681.882 |
211,6 Mio |
| AKSUE |
45,62 |
43,92 |
14,42 |
45,66 |
43,92 |
45,05 |
1.391.862 |
62,7 Mio |
| ULUUN |
9,61 |
9,79 |
13,45 |
9,97 |
9,51 |
9,73 |
9.667.220 |
94,0 Mio |
| RGYAS |
206,80 |
203,00 |
13,33 |
207,30 |
200,40 |
204,26 |
1.444.929 |
296,2 Mio |
| GSRAY |
1,03 |
1,00 |
13,01 |
1,03 |
0,99 |
1,01 |
165.930.404 |
167,8 Mio |
| ZPLIB |
186,70 |
186,70 |
12,60 |
187,70 |
184,65 |
185,78 |
2.704.187 |
502,4 Mio |
| DERHL |
11,58 |
11,47 |
12,59 |
11,88 |
11,49 |
11,59 |
2.555.225 |
29,6 Mio |
| VAKFN |
1,59 |
1,55 |
12,49 |
1,58 |
1,54 |
1,56 |
19.164.276 |
29,9 Mio |
| KAPLM |
476,75 |
465,75 |
12,01 |
486,75 |
460,75 |
470,01 |
150.499 |
70,7 Mio |
| PSDTC |
127,20 |
125,80 |
12,00 |
131,90 |
126,10 |
128,27 |
143.312 |
18,4 Mio |
| PSDTC |
127,20 |
125,80 |
12,00 |
131,90 |
126,10 |
128,27 |
143.312 |
18,4 Mio |
| PSDTC |
127,20 |
125,80 |
12,00 |
131,90 |
126,10 |
128,27 |
143.312 |
18,4 Mio |
| PSDTC |
127,20 |
125,80 |
12,00 |
131,90 |
126,10 |
128,27 |
143.312 |
18,4 Mio |
| TOASO |
305,00 |
307,75 |
11,93 |
309,25 |
301,00 |
305,42 |
2.760.194 |
843,0 Mio |
| BINBN |
176,70 |
174,20 |
11,78 |
178,60 |
172,80 |
176,73 |
184.538 |
32,6 Mio |
| AKYHO |
2,44 |
2,44 |
10,26 |
2,45 |
2,39 |
2,41 |
897.769 |
2,2 Mio |
| DEVA |
74,55 |
73,55 |
8,45 |
74,75 |
72,95 |
74,17 |
257.187 |
19,1 Mio |
| AZTEK |
4,71 |
4,53 |
8,01 |
4,73 |
4,48 |
4,61 |
5.600.567 |
25,8 Mio |
| VESBE |
6,27 |
6,19 |
7,63 |
6,38 |
6,15 |
6,26 |
5.813.599 |
36,4 Mio |
| FLAP |
10,53 |
10,72 |
7,16 |
10,72 |
10,40 |
10,52 |
425.142 |
4,5 Mio |
| ASUZU |
55,35 |
54,00 |
6,82 |
55,65 |
53,90 |
54,78 |
299.025 |
16,4 Mio |
| DAGI |
9,60 |
9,11 |
6,63 |
9,60 |
9,20 |
9,37 |
9.730.939 |
91,3 Mio |
| MCARD |
145,80 |
132,60 |
6,28 |
145,80 |
132,60 |
138,87 |
2.176.872 |
302,3 Mio |
| BOBET |
19,87 |
19,25 |
6,23 |
19,87 |
19,24 |
19,52 |
3.790.450 |
74,0 Mio |
| KIMMR |
15,42 |
15,33 |
5,27 |
15,65 |
15,29 |
15,50 |
991.042 |
15,4 Mio |
| SASA |
2,53 |
2,43 |
4,90 |
2,56 |
2,41 |
2,48 |
2.168.121.696 |
5.370,7 Mio |
| CRDFA |
40,00 |
40,46 |
4,87 |
40,40 |
39,10 |
39,62 |
2.041.718 |
80,9 Mio |
| DSTKF |
2.271,00 |
2.522,50 |
4,44 |
2.497,00 |
2.271,00 |
2.294,60 |
1.482.171 |
3.401,0 Mio |
| ICUGS |
5,66 |
5,50 |
4,38 |
5,86 |
5,53 |
5,69 |
10.736.454 |
61,1 Mio |
| PGSUS |
165,60 |
166,50 |
4,20 |
166,40 |
163,40 |
164,52 |
7.950.396 |
1.308,0 Mio |
| ENKAI |
90,45 |
90,70 |
3,50 |
90,80 |
89,10 |
89,94 |
7.370.705 |
663,0 Mio |
| YYLGD |
10,92 |
10,65 |
2,53 |
10,95 |
10,60 |
10,86 |
2.886.772 |
31,3 Mio |
| GENIL |
9,20 |
9,24 |
2,50 |
9,40 |
8,99 |
9,13 |
22.949.521 |
209,6 Mio |
| KUYAS |
67,70 |
68,00 |
2,30 |
69,05 |
65,20 |
67,62 |
8.636.231 |
584,0 Mio |
| ISDMR |
57,60 |
56,70 |
1,98 |
58,30 |
56,00 |
57,19 |
1.116.493 |
63,9 Mio |
| ALBRK |
8,19 |
8,05 |
1,95 |
8,20 |
8,02 |
8,15 |
9.123.034 |
74,4 Mio |
| TURSG |
6,69 |
6,56 |
1,81 |
6,72 |
6,50 |
6,62 |
41.772.044 |
276,5 Mio |
| ALCAR |
922,00 |
911,50 |
1,13 |
933,50 |
894,50 |
913,88 |
99.243 |
90,7 Mio |
| ENJSA |
105,00 |
102,50 |
1,06 |
105,80 |
102,10 |
103,98 |
2.598.724 |
270,2 Mio |
| ADESE |
0,92 |
0,92 |
1,02 |
0,94 |
0,91 |
0,93 |
155.128.634 |
143,8 Mio |
| DERIM |
36,30 |
36,00 |
0,60 |
36,30 |
35,60 |
36,01 |
295.672 |
10,6 Mio |
| DGATE |
104,10 |
104,90 |
0,39 |
106,90 |
103,60 |
105,20 |
146.128 |
15,4 Mio |
15:0014.170
| Değişim |
: 1,35% |
| 188,99 |
| Açılış |
: 13.936 |
|
| Önceki Kapanış |
: 13.981 |
|
En Düşük
13.911
En Yüksek
14.182
15:0047,1861
| Değişim |
: 0,05% |
| 0,0238 |
| Açılış |
: 47,1623 |
|
| Önceki Kapanış |
: 47,1623 |
|
En Yüksek
47,1861
En Düşük
47,1582
15:0053,9291
| Değişim |
: -0,09% |
| -0,0512 |
| Açılış |
: 53,9803 |
|
| Önceki Kapanış |
: 53,9803 |
|
En Yüksek
54,0588
En Düşük
53,9209
15:006.088,86
| Değişim |
: -0,07% |
| -4,17 |
| Açılış |
: 6.093,03 |
|
| Önceki Kapanış |
: 6.093,03 |
|
En Yüksek
6.129,91
En Düşük
6.040,30