Son güncelleme tarihi: 10.12.2025 15:26
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| APBDL |
27,27 |
26,81 |
5.971,51 |
27,29 |
26,99 |
27,13 |
20.432 |
0,6 Mio |
| OPK30 |
49,37 |
49,00 |
5.881,33 |
49,41 |
49,25 |
49,26 |
6.106 |
0,3 Mio |
| Z30KP |
176,60 |
173,85 |
2.263,19 |
177,30 |
174,50 |
176,61 |
788.172 |
139,2 Mio |
| APLIB |
45,24 |
45,53 |
1.986,73 |
45,67 |
45,00 |
45,28 |
13.647 |
0,6 Mio |
| Z30KE |
116,50 |
114,90 |
1.316,08 |
117,00 |
115,20 |
116,78 |
504.233 |
58,9 Mio |
| SMRVA |
356,50 |
396,00 |
1.284,97 |
376,75 |
356,50 |
356,77 |
609.406 |
217,4 Mio |
| ZPBDL |
182,35 |
180,15 |
880,03 |
182,55 |
180,50 |
181,96 |
3.965 |
0,7 Mio |
| KLYPV |
59,70 |
56,15 |
537,71 |
61,10 |
58,45 |
59,64 |
4.469.760 |
266,6 Mio |
| CRFSA |
118,70 |
112,40 |
519,59 |
123,60 |
112,70 |
119,55 |
1.221.888 |
146,1 Mio |
| OYLUM |
10,45 |
10,14 |
502,23 |
10,74 |
9,99 |
10,44 |
1.969.104 |
20,6 Mio |
| ISGLK |
635,50 |
640,00 |
435,49 |
640,50 |
630,25 |
638,52 |
18.325 |
11,7 Mio |
| GIPTA |
64,25 |
59,65 |
295,37 |
65,60 |
59,70 |
64,60 |
6.058.897 |
391,4 Mio |
| AYCES |
447,00 |
410,75 |
292,90 |
451,00 |
409,50 |
438,49 |
181.746 |
79,7 Mio |
| KRPLS |
7,94 |
7,71 |
285,23 |
8,30 |
7,69 |
8,10 |
5.351.681 |
43,4 Mio |
| GZNMI |
105,40 |
111,50 |
262,32 |
122,60 |
102,70 |
113,50 |
10.410.687 |
1.181,7 Mio |
| APMDL |
21,70 |
21,58 |
248,45 |
21,79 |
21,58 |
21,70 |
258.704 |
5,6 Mio |
| BAYRK |
25,42 |
24,28 |
218,03 |
26,12 |
24,08 |
25,53 |
6.526.354 |
166,6 Mio |
| MOPAS |
35,22 |
32,02 |
203,74 |
35,22 |
32,00 |
34,03 |
8.034.304 |
273,4 Mio |
| ALGYO |
30,58 |
28,28 |
192,06 |
31,10 |
28,30 |
30,16 |
5.932.840 |
179,0 Mio |
| AVGYO |
10,81 |
10,51 |
189,57 |
11,23 |
10,47 |
10,93 |
2.600.233 |
28,4 Mio |
| CVKMD |
20,54 |
19,31 |
179,33 |
20,88 |
19,30 |
20,11 |
31.000.982 |
623,6 Mio |
| HUBVC |
2,87 |
2,61 |
178,93 |
2,87 |
2,62 |
2,78 |
8.668.450 |
24,1 Mio |
| BULGS |
44,86 |
44,54 |
170,44 |
47,18 |
44,28 |
45,67 |
14.740.142 |
673,2 Mio |
| MERCN |
19,08 |
18,34 |
162,56 |
19,58 |
18,18 |
19,08 |
14.022.475 |
267,5 Mio |
| YGGYO |
128,50 |
127,30 |
146,65 |
129,20 |
126,60 |
127,87 |
61.218 |
7,8 Mio |
| OSTIM |
3,01 |
2,96 |
145,45 |
3,08 |
2,95 |
3,00 |
12.978.628 |
38,9 Mio |
| NUGYO |
9,10 |
9,05 |
145,13 |
9,35 |
9,06 |
9,22 |
3.047.804 |
28,1 Mio |
| PAMEL |
88,05 |
84,95 |
144,71 |
90,00 |
84,75 |
87,64 |
360.735 |
31,6 Mio |
| MAKIM |
17,17 |
17,12 |
143,68 |
17,45 |
17,10 |
17,24 |
405.450 |
7,0 Mio |
| MNDTR |
7,14 |
7,27 |
139,44 |
7,50 |
6,91 |
7,30 |
6.937.214 |
50,7 Mio |
| ZPLIB |
192,00 |
193,35 |
134,75 |
194,45 |
190,75 |
191,73 |
540.975 |
103,7 Mio |
| Z30EA |
149,00 |
148,70 |
131,94 |
149,45 |
149,00 |
149,17 |
2.359 |
0,4 Mio |
| ACSEL |
105,90 |
102,50 |
122,80 |
107,90 |
102,50 |
105,65 |
231.886 |
24,5 Mio |
| CCOLA |
55,20 |
53,50 |
122,19 |
56,05 |
54,45 |
55,30 |
11.930.388 |
659,7 Mio |
| GLRYH |
4,13 |
4,10 |
110,91 |
4,28 |
4,10 |
4,20 |
8.375.854 |
35,1 Mio |
| GRNYO |
15,27 |
14,36 |
109,03 |
15,69 |
13,90 |
14,74 |
772.967 |
11,4 Mio |
| BIENY |
28,30 |
28,00 |
106,92 |
29,60 |
27,84 |
28,74 |
5.247.092 |
150,8 Mio |
| KNFRT |
11,41 |
11,57 |
104,75 |
11,69 |
11,39 |
11,54 |
1.091.342 |
12,6 Mio |
| ZTLRF |
1.048,00 |
1.046,50 |
100,19 |
1.048,00 |
1.047,50 |
1.047,75 |
2 |
0,0 Mio |
| AKCNS |
145,40 |
139,50 |
95,17 |
146,00 |
139,00 |
142,06 |
1.177.795 |
167,3 Mio |
| TATEN |
16,47 |
16,38 |
94,97 |
17,56 |
16,41 |
16,89 |
13.895.804 |
234,7 Mio |
| OPT25 |
43,48 |
43,27 |
92,81 |
43,50 |
43,30 |
43,37 |
6.264 |
0,3 Mio |
| SILVR |
2,80 |
2,81 |
89,89 |
2,83 |
2,74 |
2,77 |
2.911.927 |
8,1 Mio |
| SAMAT |
6,25 |
6,12 |
84,79 |
6,48 |
6,08 |
6,32 |
1.316.664 |
8,3 Mio |
| ZPT10 |
83,80 |
83,18 |
84,19 |
91,14 |
83,18 |
84,65 |
12.980 |
1,1 Mio |
| ARSAN |
3,37 |
3,19 |
80,99 |
3,48 |
3,15 |
3,35 |
53.574.985 |
179,7 Mio |
| ATAKP |
53,90 |
53,20 |
76,23 |
54,85 |
52,95 |
53,95 |
577.654 |
31,2 Mio |
| GLDTR |
496,00 |
496,30 |
72,08 |
499,00 |
483,90 |
492,17 |
619.461 |
304,9 Mio |
| ETILR |
3,80 |
3,74 |
70,08 |
3,83 |
3,74 |
3,78 |
3.830.939 |
14,5 Mio |
| MEPET |
15,90 |
15,15 |
65,51 |
16,40 |
15,26 |
15,82 |
416.509 |
6,6 Mio |
| LILAK |
26,54 |
25,88 |
64,73 |
26,90 |
25,94 |
26,47 |
3.772.884 |
99,9 Mio |
| EGEPO |
7,36 |
7,18 |
62,20 |
7,40 |
7,08 |
7,19 |
3.071.861 |
22,1 Mio |
| ALKA |
10,35 |
9,84 |
60,68 |
10,82 |
9,93 |
10,46 |
25.381.680 |
265,6 Mio |
| MAALT |
1.031,00 |
937,50 |
60,31 |
1.031,00 |
940,00 |
998,14 |
97.440 |
97,3 Mio |
| QUAGR |
3,37 |
3,33 |
59,63 |
3,64 |
3,33 |
3,47 |
281.340.797 |
976,0 Mio |
| IHLGM |
2,30 |
2,20 |
59,45 |
2,36 |
2,21 |
2,28 |
28.556.094 |
65,0 Mio |
| TSPOR |
1,20 |
1,19 |
57,82 |
1,25 |
1,19 |
1,21 |
488.727.563 |
593,3 Mio |
| SEGMN |
18,75 |
18,35 |
57,30 |
18,94 |
18,29 |
18,61 |
1.820.634 |
33,9 Mio |
| BRKVY |
103,60 |
94,25 |
55,23 |
103,60 |
93,60 |
100,23 |
2.678.463 |
268,5 Mio |
| EUKYO |
14,82 |
13,98 |
54,68 |
14,82 |
13,85 |
14,33 |
300.248 |
4,3 Mio |
| KONYA |
4.770,00 |
4.727,50 |
53,09 |
4.845,00 |
4.632,50 |
4.770,70 |
13.440 |
64,1 Mio |
| KOPOL |
5,72 |
5,61 |
52,58 |
5,86 |
5,62 |
5,78 |
10.656.505 |
61,6 Mio |
| ENSRI |
14,80 |
3,52 |
51,75 |
17,67 |
14,80 |
16,28 |
19.152.226 |
311,8 Mio |
| FORMT |
3,52 |
3,55 |
51,62 |
3,60 |
3,50 |
3,55 |
36.188.386 |
128,5 Mio |
| BAHKM |
57,95 |
64,35 |
51,46 |
68,75 |
57,95 |
63,20 |
4.897.486 |
309,5 Mio |
| KLKIM |
31,48 |
30,88 |
51,18 |
32,38 |
30,88 |
31,86 |
1.970.723 |
62,8 Mio |
| SEKFK |
8,45 |
8,44 |
45,49 |
8,55 |
8,37 |
8,44 |
422.943 |
3,6 Mio |
| AKFIS |
21,38 |
21,66 |
45,40 |
21,72 |
21,30 |
21,50 |
2.178.675 |
46,8 Mio |
| DZGYO |
8,44 |
7,89 |
44,94 |
8,49 |
7,90 |
8,24 |
19.473.746 |
160,6 Mio |
| KIMMR |
14,01 |
13,62 |
42,65 |
14,20 |
13,49 |
13,86 |
1.400.733 |
19,4 Mio |
| ADEL |
31,16 |
31,08 |
40,67 |
31,76 |
31,08 |
31,37 |
883.089 |
27,7 Mio |
| EGEEN |
7.590,00 |
7.330,00 |
40,24 |
7.685,00 |
7.285,00 |
7.510,85 |
25.705 |
193,1 Mio |
| BJKAS |
1,75 |
1,73 |
37,40 |
1,81 |
1,72 |
1,76 |
56.731.802 |
99,8 Mio |
| SERNT |
8,44 |
8,23 |
35,64 |
8,45 |
8,22 |
8,36 |
5.008.416 |
41,9 Mio |
| ONCSM |
279,25 |
271,25 |
35,26 |
283,25 |
270,00 |
277,86 |
915.794 |
254,5 Mio |
| APX30 |
30,66 |
30,41 |
34,21 |
30,66 |
30,50 |
30,61 |
37.165 |
1,1 Mio |
| EMKEL |
71,60 |
72,65 |
34,03 |
76,85 |
69,15 |
73,06 |
12.437.330 |
908,5 Mio |
| MAGEN |
35,26 |
36,00 |
33,83 |
36,44 |
35,06 |
35,67 |
10.325.848 |
368,4 Mio |
| AGHOL |
28,74 |
28,70 |
33,79 |
29,26 |
28,64 |
28,97 |
3.590.636 |
104,0 Mio |
| NATEN |
8,39 |
8,48 |
32,83 |
8,51 |
8,36 |
8,44 |
4.545.306 |
38,3 Mio |
| GSRAY |
1,28 |
1,30 |
32,46 |
1,30 |
1,26 |
1,28 |
280.753.669 |
358,2 Mio |
| GLCVY |
82,85 |
79,65 |
32,23 |
83,20 |
79,10 |
81,49 |
676.774 |
55,2 Mio |
| FLAP |
9,14 |
9,04 |
31,80 |
9,21 |
9,00 |
9,10 |
450.359 |
4,1 Mio |
| FZLGY |
12,66 |
12,56 |
31,67 |
12,84 |
12,49 |
12,71 |
3.714.878 |
47,2 Mio |
| YKSLN |
3,48 |
2,05 |
31,22 |
3,67 |
3,40 |
3,49 |
30.405.493 |
106,1 Mio |
| BARMA |
33,00 |
32,30 |
31,06 |
33,40 |
31,70 |
32,62 |
3.099.214 |
101,1 Mio |
| IHLAS |
2,66 |
2,63 |
30,85 |
2,69 |
2,62 |
2,64 |
87.008.650 |
230,2 Mio |
| AEFES |
15,99 |
15,78 |
29,65 |
16,18 |
15,82 |
16,02 |
51.720.036 |
828,4 Mio |
| CLEBI |
1.606,00 |
1.592,00 |
29,45 |
1.620,00 |
1.587,00 |
1.602,20 |
47.963 |
76,8 Mio |
| MSGYO |
5,28 |
5,19 |
29,00 |
5,41 |
5,17 |
5,31 |
2.406.770 |
12,8 Mio |
| KLSYN |
5,49 |
5,44 |
26,06 |
5,60 |
5,41 |
5,52 |
4.428.184 |
24,4 Mio |
| VSNMD |
96,85 |
94,75 |
25,45 |
98,65 |
94,50 |
96,58 |
2.255.195 |
217,8 Mio |
| IZMDC |
6,87 |
7,10 |
25,06 |
7,21 |
6,76 |
7,01 |
17.750.064 |
124,5 Mio |
| AVOD |
3,50 |
3,53 |
24,90 |
3,55 |
3,42 |
3,50 |
1.542.562 |
5,4 Mio |
| BIMAS |
538,00 |
526,00 |
23,95 |
540,00 |
527,50 |
534,37 |
5.165.633 |
2.760,4 Mio |
| ISYAT |
9,44 |
8,92 |
23,85 |
9,65 |
8,93 |
9,43 |
14.569.668 |
137,4 Mio |
| TUPRS |
199,40 |
197,50 |
23,81 |
199,90 |
196,80 |
198,43 |
15.082.394 |
2.992,9 Mio |
| ARZUM |
2,73 |
2,76 |
23,61 |
2,80 |
2,69 |
2,73 |
8.411.454 |
23,0 Mio |
| ELITE |
30,96 |
31,70 |
23,45 |
31,70 |
30,86 |
31,28 |
950.796 |
29,7 Mio |
| IHYAY |
2,16 |
2,16 |
22,94 |
2,19 |
2,15 |
2,17 |
5.915.486 |
12,8 Mio |
| MANAS |
13,44 |
12,22 |
22,93 |
13,44 |
13,44 |
13,44 |
1.714.333 |
23,0 Mio |
| TAVHL |
296,25 |
290,00 |
21,97 |
300,00 |
291,25 |
295,84 |
1.776.771 |
525,6 Mio |
| GOODY |
15,14 |
15,02 |
21,20 |
15,50 |
15,13 |
15,29 |
1.853.151 |
28,3 Mio |
| OSMEN |
8,58 |
8,61 |
20,81 |
8,70 |
8,57 |
8,63 |
1.544.690 |
13,3 Mio |
| YEOTK |
39,26 |
38,64 |
20,38 |
40,28 |
39,20 |
39,74 |
6.719.023 |
267,0 Mio |
| USDTR |
3.967,00 |
3.971,00 |
18,95 |
3.971,00 |
3.965,00 |
3.966,75 |
2.568 |
10,2 Mio |
| FONET |
2,81 |
2,80 |
17,42 |
2,90 |
2,78 |
2,83 |
29.769.427 |
84,1 Mio |
| IHGZT |
1,75 |
1,73 |
16,86 |
1,77 |
1,73 |
1,75 |
29.096.840 |
51,0 Mio |
| RUZYE |
13,06 |
12,98 |
16,80 |
13,39 |
12,92 |
13,15 |
6.796.244 |
89,4 Mio |
| QTEMZ |
310,40 |
316,90 |
16,43 |
318,90 |
310,40 |
314,85 |
8.739 |
2,8 Mio |
| BEGYO |
5,12 |
5,08 |
15,90 |
5,20 |
5,08 |
5,15 |
10.196.230 |
52,5 Mio |
| GEDZA |
26,06 |
26,14 |
15,02 |
26,50 |
26,00 |
26,15 |
243.405 |
6,4 Mio |
| IZFAS |
43,84 |
41,98 |
14,53 |
44,16 |
41,92 |
42,99 |
4.170.563 |
179,3 Mio |
| BORSK |
6,17 |
1,51 |
14,37 |
6,34 |
5,85 |
6,17 |
25.018.806 |
154,5 Mio |
| DENGE |
3,79 |
3,66 |
14,13 |
3,89 |
3,51 |
3,69 |
15.691.666 |
58,0 Mio |
| HTTBT |
44,96 |
45,18 |
13,92 |
46,48 |
44,72 |
45,55 |
544.678 |
24,8 Mio |
| AVTUR |
15,46 |
15,44 |
12,42 |
15,64 |
15,31 |
15,55 |
193.468 |
3,0 Mio |
| ARMGD |
52,25 |
47,54 |
11,90 |
52,25 |
47,38 |
50,09 |
5.582.547 |
279,6 Mio |
| SONME |
144,20 |
147,60 |
11,47 |
147,00 |
141,00 |
143,94 |
38.593 |
5,6 Mio |
| BINBN |
194,90 |
189,50 |
11,34 |
195,00 |
187,00 |
191,25 |
589.310 |
112,7 Mio |
| KRDMA |
26,16 |
25,72 |
11,10 |
26,26 |
24,46 |
25,91 |
1.800.163 |
46,6 Mio |
| ISFIN |
19,00 |
19,04 |
11,10 |
19,30 |
18,99 |
19,13 |
1.107.198 |
21,2 Mio |
| ZGOLD |
637,75 |
640,50 |
11,04 |
642,00 |
635,50 |
639,08 |
59.205 |
37,8 Mio |
| KUYAS |
50,70 |
47,96 |
10,81 |
52,70 |
48,60 |
50,39 |
17.870.929 |
900,7 Mio |
| TTKOM |
57,25 |
56,70 |
10,79 |
57,40 |
56,30 |
56,92 |
21.669.834 |
1.233,5 Mio |
| PAPIL |
15,86 |
15,64 |
10,18 |
16,24 |
15,57 |
15,84 |
11.925.258 |
188,9 Mio |
| ULAS |
28,02 |
26,96 |
10,00 |
28,38 |
26,94 |
27,63 |
362.215 |
10,0 Mio |
| MHRGY |
3,53 |
3,51 |
9,77 |
3,55 |
3,49 |
3,53 |
2.495.272 |
8,8 Mio |
| EGGUB |
98,00 |
97,40 |
9,10 |
99,35 |
97,20 |
98,44 |
311.129 |
30,6 Mio |
| ISGSY |
73,60 |
72,65 |
9,07 |
74,10 |
72,75 |
73,50 |
664.991 |
48,9 Mio |
| VKGYO |
2,68 |
2,68 |
8,86 |
2,70 |
2,67 |
2,69 |
15.295.683 |
41,1 Mio |
| IEYHO |
60,80 |
59,95 |
7,61 |
64,50 |
58,65 |
60,72 |
11.629.743 |
706,2 Mio |
| RYSAS |
13,98 |
14,03 |
7,00 |
14,25 |
13,91 |
14,09 |
3.639.934 |
51,3 Mio |
| SRVGY |
3,61 |
3,55 |
6,59 |
3,66 |
3,53 |
3,62 |
56.823.593 |
205,7 Mio |
| HUNER |
3,40 |
3,38 |
6,47 |
3,45 |
3,38 |
3,41 |
13.783.969 |
47,0 Mio |
| DOHOL |
17,91 |
18,07 |
6,45 |
18,16 |
17,63 |
17,86 |
16.059.012 |
286,9 Mio |
| SEYKM |
6,33 |
5,87 |
6,38 |
6,40 |
5,70 |
6,09 |
4.680.821 |
28,5 Mio |
| EKOS |
27,62 |
27,10 |
5,97 |
28,30 |
27,16 |
27,84 |
4.176.460 |
116,3 Mio |
| KOTON |
15,69 |
15,09 |
5,79 |
15,85 |
15,15 |
15,61 |
4.192.212 |
65,4 Mio |
| EKGYO |
20,74 |
20,80 |
5,74 |
21,18 |
20,32 |
20,82 |
116.368.354 |
2.422,1 Mio |
| PASEU |
148,70 |
144,00 |
5,71 |
150,00 |
142,10 |
145,91 |
2.227.636 |
325,0 Mio |
| YIGIT |
24,04 |
23,86 |
5,51 |
24,20 |
23,84 |
24,04 |
1.328.493 |
31,9 Mio |
| MARBL |
12,97 |
12,81 |
4,90 |
13,09 |
12,83 |
12,98 |
883.844 |
11,5 Mio |
| AGESA |
207,60 |
212,60 |
4,54 |
213,00 |
207,50 |
210,14 |
170.619 |
35,9 Mio |
| NETAS |
63,20 |
62,05 |
4,44 |
63,30 |
61,85 |
62,65 |
202.234 |
12,7 Mio |
| MRGYO |
2,64 |
2,65 |
4,35 |
2,70 |
2,61 |
2,66 |
26.663.010 |
70,8 Mio |
| KZGYO |
23,84 |
23,78 |
3,71 |
24,06 |
23,72 |
23,88 |
387.895 |
9,3 Mio |
| VKFYO |
38,60 |
35,52 |
3,27 |
38,98 |
31,98 |
36,30 |
2.615.194 |
95,0 Mio |
| TUREX |
7,70 |
7,65 |
2,81 |
7,78 |
7,65 |
7,71 |
13.277.313 |
102,4 Mio |
| GSDHO |
4,78 |
4,79 |
2,35 |
4,81 |
4,73 |
4,77 |
4.808.594 |
22,9 Mio |
| CEMTS |
11,98 |
11,74 |
2,31 |
12,14 |
11,61 |
11,89 |
6.691.754 |
79,6 Mio |
| YAYLA |
30,00 |
30,50 |
2,15 |
30,86 |
29,90 |
30,29 |
578.157 |
17,5 Mio |
| GLBMD |
11,70 |
12,80 |
1,77 |
12,66 |
11,55 |
12,10 |
1.111.958 |
13,4 Mio |
| IDGYO |
3,04 |
3,07 |
1,47 |
3,10 |
3,02 |
3,04 |
630.246 |
1,9 Mio |
| DESA |
11,23 |
11,44 |
1,37 |
11,48 |
11,21 |
11,32 |
1.214.766 |
13,8 Mio |
| DERHL |
14,10 |
13,85 |
0,99 |
14,30 |
13,77 |
14,08 |
7.935.298 |
111,7 Mio |
| GARFA |
25,74 |
25,26 |
0,83 |
26,00 |
25,04 |
25,66 |
291.488 |
7,5 Mio |
| DOGUB |
57,80 |
53,35 |
0,77 |
58,65 |
51,00 |
56,83 |
2.410.930 |
137,0 Mio |
| CEOEM |
26,34 |
25,56 |
0,74 |
26,98 |
24,60 |
26,07 |
1.740.698 |
45,4 Mio |
| MARKA |
39,30 |
40,06 |
0,07 |
40,06 |
39,14 |
39,63 |
304.778 |
12,1 Mio |
| GMSTR |
519,00 |
509,50 |
0,01 |
527,75 |
509,50 |
521,34 |
1.147.287 |
598,1 Mio |
15:2611.289
| Değişim |
: 0,45% |
| 50,90 |
| Açılış |
: 11.273 |
|
| Önceki Kapanış |
: 11.238 |
|
En Düşük
11.252
En Yüksek
11.317
15:2642,6050
| Değişim |
: 0,04% |
| 0,0180 |
| Açılış |
: 42,5870 |
|
| Önceki Kapanış |
: 42,5870 |
|
En Yüksek
42,6065
En Düşük
42,5148
15:2649,6323
| Değişim |
: 0,16% |
| 0,0780 |
| Açılış |
: 49,5543 |
|
| Önceki Kapanış |
: 49,5543 |
|
En Yüksek
49,6997
En Düşük
49,4899
15:265.752,38
| Değişim |
: -0,27% |
| -15,35 |
| Açılış |
: 5.767,74 |
|
| Önceki Kapanış |
: 5.767,74 |
|
En Yüksek
5.777,32
En Düşük
5.735,99