Son güncelleme tarihi: 14.07.2026 14:17
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| OPX30 |
82,90 |
82,68 |
14.941,38 |
82,90 |
82,54 |
82,90 |
18.115 |
1,5 Mio |
| APMDL |
24,68 |
24,70 |
1.523,34 |
26,82 |
24,60 |
24,68 |
245.722 |
6,1 Mio |
| OPK30 |
74,64 |
73,76 |
1.046,70 |
74,80 |
73,82 |
74,46 |
37.878 |
2,8 Mio |
| ZSR25 |
46,84 |
46,93 |
646,23 |
47,08 |
46,84 |
46,86 |
1.705 |
0,1 Mio |
| ERCB |
50,70 |
47,60 |
588,93 |
52,35 |
48,38 |
51,30 |
3.064.927 |
157,2 Mio |
| MIATK |
35,14 |
34,42 |
521,07 |
36,98 |
34,42 |
35,91 |
62.504.832 |
2.244,3 Mio |
| ZELOT |
115,40 |
114,60 |
423,69 |
115,50 |
114,45 |
114,89 |
1.875 |
0,2 Mio |
| ARSAN |
3,60 |
3,56 |
357,70 |
3,77 |
3,58 |
3,67 |
48.216.643 |
176,9 Mio |
| ERBOS |
163,70 |
162,10 |
323,27 |
172,90 |
162,80 |
167,44 |
222.650 |
37,3 Mio |
| ZPT10 |
123,10 |
123,60 |
272,62 |
124,15 |
118,40 |
122,94 |
2.278 |
0,3 Mio |
| ONCSM |
263,75 |
250,00 |
261,33 |
268,00 |
246,30 |
257,23 |
414.584 |
106,6 Mio |
| DAPGM |
9,27 |
9,01 |
230,64 |
9,91 |
8,96 |
9,49 |
157.068.010 |
1.491,3 Mio |
| BOBET |
19,02 |
18,91 |
206,39 |
19,20 |
18,80 |
19,00 |
4.650.066 |
88,3 Mio |
| ISGLK |
636,25 |
647,00 |
202,27 |
641,00 |
633,50 |
637,19 |
61.493 |
39,2 Mio |
| SUWEN |
6,40 |
6,38 |
189,31 |
6,48 |
6,32 |
6,37 |
8.198.135 |
52,2 Mio |
| HUNER |
3,59 |
3,27 |
171,03 |
3,59 |
3,26 |
3,51 |
63.547.149 |
223,2 Mio |
| HRKET |
102,70 |
94,50 |
165,30 |
103,90 |
94,40 |
101,04 |
5.452.013 |
550,9 Mio |
| BARMA |
68,55 |
67,75 |
148,92 |
74,50 |
67,50 |
69,00 |
3.619.468 |
249,7 Mio |
| BSOKE |
37,26 |
36,20 |
147,82 |
38,32 |
36,06 |
37,35 |
6.036.080 |
225,4 Mio |
| IZENR |
8,42 |
8,26 |
134,53 |
9,08 |
8,15 |
8,64 |
86.662.023 |
749,2 Mio |
| ISVEA |
27,78 |
25,26 |
118,00 |
27,78 |
27,78 |
27,78 |
2.399.893 |
66,7 Mio |
| LIDER |
105,80 |
96,60 |
107,20 |
106,20 |
93,25 |
101,86 |
5.595.954 |
570,0 Mio |
| FZLGY |
13,98 |
13,05 |
101,34 |
14,16 |
12,96 |
13,81 |
32.203.501 |
444,7 Mio |
| GENIL |
8,97 |
8,85 |
99,82 |
9,06 |
8,61 |
8,76 |
47.096.976 |
412,7 Mio |
| KTSKR |
104,20 |
107,30 |
95,51 |
116,80 |
103,00 |
109,69 |
2.438.727 |
267,5 Mio |
| BAYRK |
4,52 |
4,36 |
92,92 |
4,60 |
4,36 |
4,51 |
9.364.121 |
42,2 Mio |
| ICUGS |
5,68 |
5,41 |
91,06 |
5,78 |
5,35 |
5,57 |
14.812.538 |
82,5 Mio |
| MOGAN |
15,45 |
14,05 |
83,58 |
15,45 |
13,94 |
15,06 |
23.629.169 |
355,8 Mio |
| MAKTK |
11,67 |
11,70 |
76,55 |
12,87 |
11,46 |
12,08 |
8.054.331 |
97,3 Mio |
| OPTGY |
159,70 |
159,50 |
73,37 |
159,70 |
154,70 |
159,07 |
7.928 |
1,3 Mio |
| OSTIM |
1,73 |
1,76 |
71,73 |
1,76 |
1,71 |
1,74 |
21.294.147 |
37,0 Mio |
| LKMNH |
14,53 |
14,25 |
66,56 |
14,64 |
14,19 |
14,45 |
972.814 |
14,1 Mio |
| AZTEK |
4,65 |
4,59 |
61,81 |
4,80 |
4,59 |
4,69 |
4.020.737 |
18,8 Mio |
| TATEN |
12,29 |
11,90 |
59,85 |
12,77 |
11,84 |
12,39 |
17.335.282 |
214,8 Mio |
| GLRYH |
3,07 |
3,17 |
59,00 |
3,20 |
3,06 |
3,14 |
10.482.827 |
32,9 Mio |
| AKYHO |
2,44 |
2,48 |
57,85 |
2,48 |
2,42 |
2,44 |
1.189.643 |
2,9 Mio |
| UCAYM |
30,96 |
29,38 |
56,66 |
32,30 |
30,72 |
31,53 |
12.927.228 |
407,6 Mio |
| SELEC |
219,70 |
206,60 |
53,19 |
224,00 |
204,10 |
217,21 |
1.103.943 |
239,8 Mio |
| KLYPV |
65,40 |
61,50 |
52,34 |
65,95 |
62,50 |
64,15 |
2.905.565 |
186,4 Mio |
| RGYAS |
197,60 |
197,60 |
49,00 |
199,00 |
195,40 |
197,26 |
975.320 |
192,4 Mio |
| CEOEM |
28,38 |
30,20 |
45,90 |
30,70 |
28,24 |
29,21 |
5.338.905 |
155,9 Mio |
| MOBTL |
14,27 |
14,50 |
45,72 |
14,79 |
14,10 |
14,40 |
2.867.876 |
41,3 Mio |
| QTEMZ |
342,60 |
332,60 |
39,58 |
343,10 |
333,80 |
338,09 |
976 |
0,3 Mio |
| AGHOL |
33,42 |
33,16 |
39,42 |
33,72 |
32,86 |
33,45 |
2.903.006 |
97,1 Mio |
| DOGUB |
87,20 |
79,30 |
38,25 |
87,20 |
75,25 |
83,79 |
379.740 |
31,8 Mio |
| KMPUR |
18,70 |
17,94 |
38,11 |
18,83 |
17,86 |
18,45 |
1.266.285 |
23,4 Mio |
| ALFAS |
45,78 |
45,32 |
37,36 |
47,06 |
44,98 |
46,14 |
2.720.086 |
125,5 Mio |
| AYCES |
518,50 |
516,00 |
35,84 |
543,00 |
511,50 |
527,34 |
127.913 |
67,5 Mio |
| GRNYO |
16,15 |
16,08 |
35,01 |
16,39 |
15,95 |
16,18 |
179.214 |
2,9 Mio |
| GLCVY |
55,80 |
54,15 |
34,70 |
57,10 |
53,60 |
55,58 |
369.684 |
20,5 Mio |
| TURSG |
6,64 |
6,36 |
33,62 |
6,67 |
6,34 |
6,53 |
89.838.960 |
586,4 Mio |
| NATEN |
6,26 |
6,24 |
31,62 |
6,34 |
6,21 |
6,26 |
4.772.995 |
29,9 Mio |
| CCOLA |
83,20 |
82,40 |
31,28 |
84,25 |
81,65 |
83,43 |
3.220.897 |
268,7 Mio |
| MAGEN |
36,74 |
34,30 |
30,46 |
36,94 |
34,02 |
35,96 |
12.200.071 |
438,7 Mio |
| DZGYO |
8,13 |
8,08 |
30,45 |
8,23 |
8,08 |
8,15 |
1.761.436 |
14,4 Mio |
| GOLDA |
14,80 |
13,46 |
29,28 |
14,80 |
14,80 |
14,80 |
3.943.339 |
58,4 Mio |
| LINK |
6,45 |
6,68 |
27,71 |
6,65 |
6,37 |
6,49 |
23.797.366 |
154,4 Mio |
| ADESE |
0,92 |
0,90 |
26,89 |
0,95 |
0,90 |
0,93 |
138.695.097 |
128,3 Mio |
| BIGCH |
6,54 |
6,64 |
26,41 |
6,69 |
6,36 |
6,55 |
3.743.495 |
24,5 Mio |
| EGGUB |
96,10 |
96,00 |
26,40 |
96,75 |
95,25 |
95,94 |
318.855 |
30,6 Mio |
| SKYLP |
249,00 |
233,50 |
25,87 |
253,00 |
232,30 |
244,70 |
38.989 |
9,5 Mio |
| ECOGR |
39,22 |
37,90 |
23,66 |
39,36 |
37,68 |
38,70 |
5.491.122 |
212,5 Mio |
| AYEN |
34,22 |
33,14 |
22,95 |
34,78 |
33,04 |
34,14 |
1.096.443 |
37,4 Mio |
| OZRDN |
33,66 |
33,68 |
21,26 |
36,36 |
32,02 |
34,08 |
387.689 |
13,2 Mio |
| DGNMO |
8,10 |
8,00 |
21,01 |
8,27 |
7,96 |
8,10 |
2.205.761 |
17,9 Mio |
| MARKA |
79,30 |
82,00 |
19,09 |
81,95 |
77,70 |
79,27 |
438.813 |
34,8 Mio |
| CANTE |
1,28 |
1,27 |
18,97 |
1,29 |
1,26 |
1,28 |
164.975.246 |
211,4 Mio |
| FRIGO |
2,19 |
2,16 |
18,33 |
2,30 |
2,17 |
2,25 |
48.082.143 |
108,1 Mio |
| BESTE |
31,28 |
30,26 |
17,90 |
32,56 |
30,40 |
31,53 |
9.089.621 |
286,6 Mio |
| CRFSA |
139,80 |
137,70 |
17,41 |
142,50 |
136,60 |
139,73 |
269.134 |
37,6 Mio |
| GLYHO |
17,12 |
17,08 |
17,39 |
17,30 |
16,82 |
17,07 |
1.960.067 |
33,5 Mio |
| ISGSY |
19,01 |
18,71 |
17,04 |
19,24 |
18,59 |
18,95 |
3.260.603 |
61,8 Mio |
| IHLAS |
1,13 |
1,11 |
14,22 |
1,15 |
1,11 |
1,13 |
47.316.862 |
53,5 Mio |
| CIMSA |
45,80 |
46,50 |
13,62 |
46,50 |
45,76 |
46,07 |
3.926.949 |
180,9 Mio |
| ADEL |
30,12 |
29,90 |
13,56 |
30,70 |
29,90 |
30,24 |
993.929 |
30,1 Mio |
| BIGTK |
278,25 |
307,00 |
11,06 |
301,50 |
276,50 |
279,35 |
1.661.892 |
464,2 Mio |
| AHSGY |
19,18 |
19,30 |
10,82 |
20,18 |
19,05 |
19,57 |
2.022.123 |
39,6 Mio |
| MAALT |
1.100,00 |
1.096,00 |
9,72 |
1.120,00 |
1.093,00 |
1.106,06 |
20.341 |
22,5 Mio |
| MTRYO |
10,36 |
10,31 |
9,63 |
10,52 |
10,20 |
10,31 |
148.987 |
1,5 Mio |
| IHLGM |
1,69 |
1,69 |
9,52 |
1,73 |
1,68 |
1,71 |
10.540.967 |
18,0 Mio |
| ULUFA |
1,77 |
1,67 |
9,39 |
1,78 |
1,65 |
1,72 |
37.971.413 |
65,3 Mio |
| FONET |
5,03 |
4,96 |
7,13 |
5,08 |
4,89 |
4,99 |
17.499.903 |
87,4 Mio |
| INDES |
10,81 |
10,65 |
6,99 |
10,96 |
10,52 |
10,77 |
4.676.400 |
50,3 Mio |
| KRTEK |
21,94 |
22,18 |
6,77 |
22,98 |
21,84 |
21,99 |
94.535 |
2,1 Mio |
| FRMPL |
33,32 |
33,18 |
5,85 |
33,78 |
33,04 |
33,42 |
2.025.897 |
67,7 Mio |
| DEVA |
73,10 |
71,55 |
5,33 |
73,35 |
71,05 |
72,71 |
305.320 |
22,2 Mio |
| YGGYO |
215,40 |
218,50 |
5,02 |
219,80 |
214,60 |
216,13 |
84.269 |
18,2 Mio |
| MERCN |
24,90 |
24,08 |
4,99 |
25,30 |
23,86 |
24,81 |
1.907.254 |
47,3 Mio |
| MOPAS |
31,12 |
31,42 |
4,92 |
31,70 |
31,10 |
31,35 |
1.909.530 |
59,9 Mio |
| TTKOM |
57,25 |
57,75 |
4,13 |
58,25 |
57,10 |
57,63 |
25.852.026 |
1.489,8 Mio |
| PAGYO |
162,80 |
163,00 |
4,03 |
165,60 |
161,00 |
163,56 |
73.658 |
12,0 Mio |
| MEGMT |
66,65 |
67,70 |
2,22 |
69,40 |
65,05 |
67,66 |
3.204.931 |
216,8 Mio |
| AKFYE |
23,76 |
22,76 |
1,91 |
24,48 |
23,26 |
23,91 |
9.530.224 |
227,9 Mio |
| HKTM |
10,62 |
10,53 |
1,30 |
11,20 |
10,49 |
10,79 |
3.380.886 |
36,5 Mio |
| ONRYT |
65,00 |
62,65 |
0,99 |
67,15 |
62,35 |
64,34 |
787.450 |
50,7 Mio |
14:1714.047
| Değişim |
: -0,32% |
| -45,44 |
| Açılış |
: 13.988 |
|
| Önceki Kapanış |
: 14.092 |
|
En Düşük
13.942
En Yüksek
14.097
14:1747,0418
| Değişim |
: 0,10% |
| 0,0485 |
| Açılış |
: 46,9933 |
|
| Önceki Kapanış |
: 46,9933 |
|
En Yüksek
47,0531
En Düşük
46,9704
14:1753,6182
| Değişim |
: 0,04% |
| 0,0236 |
| Açılış |
: 53,5946 |
|
| Önceki Kapanış |
: 53,5946 |
|
En Yüksek
53,6509
En Düşük
53,1954
14:176.076,37
| Değişim |
: 0,49% |
| 29,78 |
| Açılış |
: 6.046,58 |
|
| Önceki Kapanış |
: 6.046,58 |
|
En Yüksek
6.101,24
En Düşük
6.024,78