Son güncelleme tarihi: 19.08.2026 17:22
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| TMPOL |
476,00 |
472,25 |
9.265,66 |
499,75 |
425,25 |
470,41 |
4.113.910 |
1.935,2 Mio |
| AGROT |
2,55 |
2,32 |
3.760,83 |
2,55 |
2,31 |
2,39 |
459.491.558 |
1.079,4 Mio |
| PARSN |
76,85 |
70,45 |
927,38 |
77,45 |
70,40 |
75,95 |
1.969.712 |
149,6 Mio |
| ANELE |
139,00 |
139,90 |
879,16 |
146,00 |
130,20 |
131,23 |
11.523.817 |
1.512,3 Mio |
| EKIM |
18,51 |
17,05 |
748,51 |
18,75 |
17,04 |
18,21 |
59.757.375 |
1.088,5 Mio |
| BIGEN |
131,90 |
132,00 |
718,77 |
136,90 |
125,00 |
126,03 |
9.803.701 |
1.235,6 Mio |
| ZTLRK |
1.363,50 |
1.362,00 |
694,53 |
1.363,50 |
1.363,00 |
1.363,47 |
20.090 |
27,4 Mio |
| CRFSA |
259,25 |
274,25 |
645,13 |
301,25 |
255,00 |
274,04 |
7.626.285 |
2.089,9 Mio |
| Z30EA |
201,50 |
190,25 |
627,34 |
203,10 |
190,25 |
192,63 |
11.926 |
2,3 Mio |
| BIOEN |
18,66 |
16,97 |
616,99 |
18,66 |
17,09 |
18,13 |
23.656.564 |
428,9 Mio |
| DESA |
9,83 |
10,44 |
581,99 |
9,99 |
9,40 |
9,61 |
21.424.863 |
206,0 Mio |
| GEDIK |
6,51 |
6,42 |
454,37 |
6,64 |
6,35 |
6,54 |
37.012.027 |
242,0 Mio |
| GLDTR |
579,00 |
569,00 |
378,36 |
580,75 |
562,75 |
575,23 |
255.939 |
147,2 Mio |
| INDES |
11,40 |
10,56 |
370,71 |
11,54 |
11,12 |
11,31 |
27.197.849 |
307,6 Mio |
| BAKAB |
43,02 |
45,70 |
351,39 |
43,98 |
42,10 |
42,93 |
886.958 |
38,1 Mio |
| ULKER |
98,60 |
91,50 |
347,73 |
100,60 |
94,55 |
98,61 |
27.105.610 |
2.673,0 Mio |
| BJKAS |
2,44 |
2,22 |
343,25 |
2,44 |
2,30 |
2,42 |
303.871.519 |
734,9 Mio |
| ALTNY |
17,12 |
15,57 |
336,46 |
17,12 |
15,50 |
16,26 |
36.482.774 |
593,2 Mio |
| SOHOE |
10,72 |
10,39 |
326,10 |
11,14 |
10,24 |
10,79 |
43.472.540 |
469,2 Mio |
| ESCAR |
46,88 |
45,10 |
322,21 |
47,84 |
44,60 |
46,78 |
7.220.487 |
337,8 Mio |
| APLIB |
44,16 |
43,26 |
319,13 |
44,34 |
43,26 |
43,74 |
34.894 |
1,5 Mio |
| ZTM25 |
190,35 |
186,80 |
319,00 |
190,35 |
186,80 |
188,24 |
1.699 |
0,3 Mio |
| AVHOL |
37,18 |
38,66 |
313,47 |
38,84 |
37,12 |
37,52 |
2.849.111 |
106,9 Mio |
| OPTGY |
159,60 |
157,50 |
311,62 |
159,95 |
157,50 |
157,78 |
1.409 |
0,2 Mio |
| IZENR |
8,48 |
8,38 |
262,73 |
8,58 |
8,32 |
8,49 |
59.887.481 |
508,6 Mio |
| AKGRT |
6,31 |
6,30 |
239,59 |
6,38 |
6,27 |
6,30 |
23.124.477 |
145,7 Mio |
| DMRGD |
11,00 |
10,45 |
232,21 |
11,17 |
10,31 |
10,91 |
72.866.739 |
795,0 Mio |
| YKSLN |
2,89 |
2,77 |
231,97 |
2,92 |
2,76 |
2,87 |
17.748.003 |
51,0 Mio |
| EMKEL |
16,49 |
17,28 |
226,48 |
17,41 |
16,04 |
16,54 |
12.656.358 |
209,4 Mio |
| NETAS |
82,60 |
75,10 |
222,31 |
82,60 |
78,00 |
81,22 |
2.802.232 |
227,6 Mio |
| KLKIM |
26,90 |
26,22 |
221,10 |
27,06 |
25,18 |
26,00 |
4.447.082 |
115,6 Mio |
| KMPUR |
20,98 |
22,00 |
203,15 |
22,42 |
20,34 |
21,21 |
7.213.702 |
152,9 Mio |
| VKGYO |
1,89 |
1,87 |
188,95 |
1,90 |
1,86 |
1,88 |
36.158.795 |
67,9 Mio |
| ARSAN |
3,79 |
3,54 |
186,70 |
3,80 |
3,55 |
3,68 |
40.531.779 |
149,4 Mio |
| DOKTA |
25,12 |
22,84 |
183,63 |
25,12 |
23,26 |
24,56 |
2.023.788 |
49,7 Mio |
| BIENY |
22,20 |
21,68 |
183,45 |
23,32 |
21,30 |
22,46 |
9.903.265 |
222,5 Mio |
| BMSTL |
47,34 |
46,34 |
179,28 |
48,46 |
45,98 |
46,75 |
6.198.117 |
289,8 Mio |
| COSMO |
112,60 |
115,90 |
176,88 |
116,50 |
110,50 |
113,58 |
48.827 |
5,5 Mio |
| OPTLR |
63,24 |
63,18 |
175,49 |
63,24 |
63,22 |
63,23 |
212.782 |
13,5 Mio |
| PRZMA |
85,95 |
87,10 |
171,84 |
95,45 |
81,00 |
89,22 |
13.152.282 |
1.173,4 Mio |
| BRYAT |
1.735,00 |
1.679,00 |
171,46 |
1.749,00 |
1.675,00 |
1.718,30 |
85.988 |
147,8 Mio |
| SEGYO |
3,70 |
3,79 |
158,20 |
3,81 |
3,67 |
3,73 |
6.359.066 |
23,7 Mio |
| FZLGY |
10,32 |
10,16 |
157,34 |
10,83 |
10,00 |
10,42 |
34.791.010 |
362,5 Mio |
| TRCAS |
47,56 |
44,60 |
152,43 |
48,36 |
44,50 |
46,49 |
1.383.322 |
64,3 Mio |
| KARCL |
105,20 |
95,70 |
148,78 |
105,20 |
99,20 |
103,64 |
14.182.834 |
1.469,9 Mio |
| LYDHO |
173,10 |
170,00 |
142,28 |
175,00 |
168,00 |
172,31 |
499.730 |
86,1 Mio |
| ALVES |
1,85 |
1,72 |
137,52 |
1,87 |
1,72 |
1,79 |
161.579.547 |
289,2 Mio |
| BRISA |
78,95 |
78,55 |
137,23 |
79,45 |
77,80 |
78,47 |
377.918 |
29,7 Mio |
| IHLAS |
1,07 |
1,05 |
136,89 |
1,08 |
1,05 |
1,06 |
154.289.276 |
164,1 Mio |
| TRHOL |
2.320,00 |
2.300,00 |
135,68 |
2.364,00 |
2.175,00 |
2.182,21 |
1.704.125 |
3.718,8 Mio |
| DGATE |
99,70 |
102,40 |
135,47 |
105,30 |
98,20 |
101,19 |
530.271 |
53,7 Mio |
| KIMMR |
13,87 |
13,61 |
133,03 |
13,94 |
13,65 |
13,85 |
985.756 |
13,6 Mio |
| KTSKR |
84,20 |
83,75 |
131,17 |
85,35 |
82,65 |
83,92 |
681.142 |
57,2 Mio |
| GLCVY |
51,50 |
50,20 |
126,55 |
52,85 |
50,05 |
51,55 |
959.086 |
49,4 Mio |
| PSGYO |
3,46 |
3,38 |
117,48 |
3,60 |
3,37 |
3,49 |
149.077.346 |
520,3 Mio |
| PAPIL |
12,06 |
11,68 |
113,91 |
12,39 |
11,63 |
12,07 |
7.619.509 |
91,9 Mio |
| EGEPO |
17,48 |
17,41 |
113,62 |
17,90 |
16,70 |
17,29 |
2.965.872 |
51,3 Mio |
| TBORG |
149,80 |
146,30 |
111,34 |
158,80 |
146,40 |
152,87 |
1.379.221 |
210,8 Mio |
| APMDL |
26,89 |
26,12 |
110,66 |
27,00 |
26,12 |
26,43 |
103.772 |
2,7 Mio |
| GMSTR |
616,00 |
602,75 |
110,60 |
618,00 |
590,25 |
603,38 |
1.308.644 |
789,6 Mio |
| BESLR |
13,86 |
13,04 |
109,59 |
14,23 |
13,00 |
13,68 |
6.381.676 |
87,4 Mio |
| GLYHO |
17,12 |
17,05 |
108,47 |
17,16 |
16,92 |
17,03 |
3.242.482 |
55,2 Mio |
| BIZIM |
23,50 |
23,20 |
107,07 |
23,64 |
22,90 |
23,17 |
682.440 |
15,8 Mio |
| KLGYO |
4,53 |
4,47 |
106,77 |
4,54 |
4,45 |
4,50 |
9.058.174 |
40,8 Mio |
| OPX30 |
87,52 |
85,20 |
106,38 |
87,60 |
85,72 |
86,64 |
3.739 |
0,3 Mio |
| GSDDE |
13,43 |
12,87 |
105,60 |
13,75 |
13,08 |
13,43 |
7.823.641 |
105,1 Mio |
| SRVGY |
2,52 |
2,48 |
104,91 |
2,52 |
2,47 |
2,50 |
17.987.157 |
44,9 Mio |
| PATEK |
19,62 |
19,06 |
104,73 |
20,20 |
18,94 |
19,63 |
13.923.186 |
273,2 Mio |
| SDTTR |
251,25 |
238,70 |
101,78 |
256,75 |
236,70 |
247,61 |
1.747.767 |
432,8 Mio |
| TLMAN |
80,50 |
79,75 |
100,71 |
81,75 |
79,15 |
79,99 |
158.312 |
12,7 Mio |
| TRENJ |
96,35 |
92,80 |
99,80 |
96,95 |
92,40 |
94,98 |
2.266.349 |
215,3 Mio |
| REEDR |
6,04 |
5,92 |
99,28 |
6,16 |
5,92 |
6,07 |
15.160.230 |
92,1 Mio |
| AAGYO |
12,64 |
12,45 |
99,14 |
12,69 |
12,41 |
12,61 |
9.314.013 |
117,5 Mio |
| SANKO |
18,75 |
18,76 |
98,98 |
18,89 |
18,66 |
18,75 |
439.154 |
8,2 Mio |
| VESBE |
5,33 |
5,43 |
96,17 |
5,44 |
5,27 |
5,33 |
14.543.329 |
77,5 Mio |
| ZGOLD |
709,25 |
699,50 |
94,28 |
710,00 |
690,25 |
703,78 |
72.641 |
51,1 Mio |
| SELEC |
281,50 |
264,00 |
93,55 |
285,25 |
260,00 |
269,56 |
9.767.166 |
2.632,8 Mio |
| ALARK |
113,30 |
107,00 |
93,05 |
116,30 |
106,10 |
111,13 |
9.786.456 |
1.087,6 Mio |
| KAYSE |
3,80 |
3,79 |
92,82 |
3,83 |
3,72 |
3,78 |
11.170.429 |
42,3 Mio |
| KZBGY |
2,02 |
1,98 |
90,98 |
2,02 |
1,97 |
2,00 |
26.381.650 |
52,8 Mio |
| TKNSA |
19,53 |
21,70 |
90,39 |
23,00 |
19,53 |
20,19 |
22.279.258 |
449,9 Mio |
| SNICA |
3,50 |
3,19 |
90,23 |
3,50 |
3,16 |
3,37 |
16.315.379 |
54,9 Mio |
| KARTN |
173,70 |
181,70 |
89,86 |
183,50 |
171,00 |
176,01 |
717.197 |
126,2 Mio |
| CEMZY |
15,58 |
14,81 |
88,55 |
15,75 |
14,23 |
14,99 |
196.369.574 |
2.943,8 Mio |
| GZNMI |
63,75 |
59,30 |
88,46 |
64,65 |
58,75 |
62,95 |
3.811.230 |
239,9 Mio |
| QUICK |
75,45 |
74,05 |
88,23 |
77,10 |
72,80 |
75,02 |
9.870.490 |
740,6 Mio |
| CIMSA |
45,60 |
45,24 |
88,14 |
45,64 |
44,84 |
45,27 |
10.231.526 |
463,1 Mio |
| DAPGM |
8,59 |
8,08 |
86,22 |
8,72 |
8,10 |
8,47 |
142.929.674 |
1.211,1 Mio |
| ATATP |
309,50 |
292,00 |
85,67 |
312,50 |
272,50 |
293,53 |
2.279.163 |
669,0 Mio |
| MTRYO |
9,09 |
8,49 |
84,78 |
9,32 |
8,40 |
8,82 |
500.308 |
4,4 Mio |
| QTEMZ |
342,00 |
338,30 |
84,20 |
344,90 |
338,00 |
340,56 |
2.194 |
0,7 Mio |
| AGESA |
238,20 |
233,20 |
84,02 |
240,00 |
232,40 |
237,66 |
295.125 |
70,1 Mio |
| GOKNR |
19,77 |
18,89 |
82,93 |
20,32 |
19,18 |
19,87 |
15.558.299 |
309,1 Mio |
| IHLGM |
1,58 |
1,56 |
81,37 |
1,59 |
1,55 |
1,57 |
22.403.953 |
35,3 Mio |
| PNSUT |
10,44 |
10,34 |
80,10 |
10,46 |
10,24 |
10,33 |
1.405.343 |
14,5 Mio |
| TRMET |
130,40 |
126,10 |
76,70 |
131,50 |
124,60 |
128,36 |
5.245.586 |
673,3 Mio |
| ICUGS |
5,36 |
5,42 |
74,63 |
5,46 |
5,29 |
5,36 |
9.414.907 |
50,5 Mio |
| ULUSE |
291,00 |
309,50 |
71,49 |
305,50 |
287,75 |
294,44 |
571.406 |
168,2 Mio |
| KUTPO |
83,30 |
81,85 |
70,56 |
84,90 |
81,45 |
83,05 |
160.163 |
13,3 Mio |
| LYDYE |
12.915,00 |
12.705,00 |
69,26 |
13.245,00 |
12.680,00 |
12.967,38 |
2.122 |
27,5 Mio |
| CGCAM |
36,22 |
35,68 |
66,52 |
36,90 |
35,20 |
35,87 |
2.752.795 |
98,7 Mio |
| ISMEN |
32,94 |
32,08 |
65,92 |
32,98 |
32,04 |
32,65 |
7.098.224 |
231,8 Mio |
| CWENE |
37,42 |
37,30 |
64,90 |
38,46 |
36,84 |
37,64 |
127.718.301 |
4.807,4 Mio |
| VAKBN |
30,96 |
30,46 |
64,00 |
31,12 |
30,40 |
30,88 |
36.010.923 |
1.112,1 Mio |
| IZFAS |
52,30 |
57,80 |
63,11 |
59,20 |
52,05 |
54,69 |
7.113.084 |
389,0 Mio |
| TRGYO |
94,70 |
92,35 |
62,55 |
94,90 |
92,30 |
93,60 |
2.535.314 |
237,3 Mio |
| ISCTR |
12,54 |
12,38 |
61,96 |
12,64 |
12,35 |
12,51 |
572.949.676 |
7.166,1 Mio |
| ISKPL |
7,69 |
7,71 |
61,79 |
8,05 |
7,42 |
7,70 |
74.314.143 |
572,3 Mio |
| BRKSN |
7,69 |
7,97 |
60,58 |
7,90 |
7,55 |
7,71 |
793.343 |
6,1 Mio |
| EKOS |
5,48 |
5,45 |
59,07 |
5,59 |
5,35 |
5,47 |
14.426.966 |
78,9 Mio |
| BRSAN |
680,00 |
633,50 |
58,49 |
685,00 |
630,00 |
661,83 |
3.082.217 |
2.039,9 Mio |
| AKBNK |
70,05 |
67,65 |
56,82 |
70,45 |
67,30 |
69,18 |
136.378.806 |
9.433,9 Mio |
| BEGYO |
3,61 |
3,52 |
56,78 |
3,65 |
3,52 |
3,59 |
5.110.123 |
18,3 Mio |
| HATSN |
52,20 |
51,75 |
54,92 |
54,20 |
51,20 |
53,10 |
4.960.205 |
263,3 Mio |
| EFOR |
19,61 |
18,50 |
53,51 |
19,62 |
18,20 |
18,95 |
60.682.498 |
1.150,5 Mio |
| SSAAT |
37,32 |
37,14 |
53,13 |
38,28 |
36,52 |
37,59 |
7.941.905 |
298,6 Mio |
| GUBRF |
471,75 |
429,00 |
52,89 |
471,75 |
423,00 |
452,06 |
4.174.845 |
1.887,0 Mio |
| HALKB |
34,18 |
33,76 |
52,55 |
34,44 |
33,72 |
34,12 |
25.282.261 |
862,8 Mio |
| ARCLK |
92,65 |
93,05 |
52,49 |
93,00 |
92,40 |
92,72 |
1.475.731 |
136,8 Mio |
| AKSA |
11,33 |
11,44 |
52,33 |
11,46 |
11,24 |
11,33 |
20.877.292 |
236,5 Mio |
| KZGYO |
19,58 |
19,51 |
51,04 |
19,66 |
19,42 |
19,51 |
549.819 |
10,7 Mio |
| ERSU |
25,14 |
24,64 |
50,32 |
25,22 |
23,50 |
24,45 |
259.530 |
6,3 Mio |
| ALBRK |
8,58 |
8,38 |
50,04 |
8,61 |
8,37 |
8,54 |
14.985.783 |
128,0 Mio |
| VERUS |
657,50 |
644,00 |
48,93 |
662,00 |
642,50 |
654,83 |
73.835 |
48,3 Mio |
| TUREX |
6,92 |
6,58 |
48,57 |
7,16 |
6,89 |
7,04 |
36.263.942 |
255,0 Mio |
| UFUK |
1.770,00 |
1.779,00 |
48,13 |
1.801,00 |
1.705,00 |
1.754,13 |
15.339 |
26,9 Mio |
| QUAGR |
3,50 |
3,19 |
47,96 |
3,50 |
3,20 |
3,40 |
76.292.919 |
259,6 Mio |
| PLTUR |
19,81 |
20,18 |
47,63 |
20,26 |
19,67 |
19,87 |
2.985.986 |
59,3 Mio |
| ALKIM |
15,93 |
15,68 |
47,54 |
16,01 |
15,56 |
15,81 |
1.950.530 |
30,8 Mio |
| NIBAS |
3,42 |
3,37 |
47,37 |
3,45 |
3,30 |
3,38 |
6.746.323 |
22,8 Mio |
| DURKN |
21,52 |
20,32 |
47,16 |
21,68 |
20,24 |
21,05 |
1.780.254 |
37,5 Mio |
| AYGAZ |
325,75 |
310,50 |
46,55 |
326,75 |
309,00 |
316,84 |
1.467.261 |
465,3 Mio |
| SAYAS |
54,05 |
53,10 |
46,30 |
55,70 |
52,70 |
54,32 |
2.188.238 |
118,9 Mio |
| TEKTU |
7,42 |
7,27 |
46,17 |
7,75 |
7,34 |
7,48 |
7.321.259 |
54,7 Mio |
| KRSTL |
9,31 |
9,31 |
45,76 |
9,35 |
9,25 |
9,30 |
4.247.843 |
39,5 Mio |
| Z30KE |
189,30 |
185,85 |
44,45 |
189,90 |
186,00 |
188,99 |
55.659 |
10,5 Mio |
| TURSG |
6,33 |
6,18 |
44,12 |
6,36 |
6,15 |
6,31 |
63.966.332 |
403,7 Mio |
| EYGYO |
2,49 |
2,43 |
44,09 |
2,52 |
2,41 |
2,46 |
5.678.177 |
14,0 Mio |
| BLCYT |
19,20 |
19,60 |
42,56 |
19,72 |
19,11 |
19,29 |
1.660.163 |
32,0 Mio |
| ONRYT |
60,80 |
59,45 |
42,24 |
62,00 |
56,30 |
60,16 |
1.469.615 |
88,4 Mio |
| FRIGO |
2,30 |
2,31 |
42,07 |
2,36 |
2,26 |
2,31 |
27.552.322 |
63,8 Mio |
| BORLS |
4,59 |
4,18 |
41,20 |
4,59 |
4,07 |
4,38 |
26.614.462 |
116,8 Mio |
| SAHOL |
90,15 |
88,95 |
40,96 |
90,70 |
88,65 |
89,67 |
44.418.277 |
3.983,1 Mio |
| PGSUS |
151,30 |
149,30 |
40,74 |
151,40 |
148,10 |
149,80 |
9.634.060 |
1.443,2 Mio |
| TRALT |
50,30 |
47,58 |
40,66 |
50,45 |
47,16 |
48,96 |
104.588.777 |
5.120,4 Mio |
| SKYMD |
15,01 |
14,78 |
40,46 |
15,49 |
14,57 |
15,03 |
3.021.212 |
45,4 Mio |
| AKSUE |
44,96 |
45,32 |
39,91 |
45,96 |
42,82 |
44,32 |
2.583.220 |
114,5 Mio |
| ASUZU |
47,46 |
46,70 |
39,70 |
47,66 |
46,60 |
47,06 |
347.216 |
16,3 Mio |
| ENJSA |
111,60 |
110,50 |
39,63 |
112,70 |
107,70 |
110,08 |
5.055.956 |
556,5 Mio |
| KRTEK |
5,81 |
6,10 |
39,40 |
6,00 |
5,78 |
6,70 |
1.442.578 |
8,5 Mio |
| AKCNS |
246,10 |
243,40 |
39,34 |
246,50 |
242,10 |
244,40 |
276.798 |
67,7 Mio |
| SEKFK |
4,57 |
4,73 |
38,38 |
4,77 |
4,56 |
4,64 |
1.249.538 |
5,8 Mio |
| LMKDC |
25,68 |
25,16 |
38,18 |
25,70 |
24,88 |
25,18 |
4.696.569 |
118,3 Mio |
| RGYAS |
203,60 |
203,80 |
37,96 |
205,30 |
202,30 |
203,88 |
2.000.959 |
407,9 Mio |
| GARAN |
131,70 |
129,30 |
35,96 |
132,80 |
129,00 |
131,11 |
24.212.270 |
3.174,4 Mio |
| THYAO |
301,00 |
300,50 |
35,17 |
303,00 |
298,50 |
300,91 |
36.722.526 |
11.050,0 Mio |
| GWIND |
23,18 |
22,92 |
34,83 |
23,30 |
22,84 |
23,16 |
3.818.052 |
88,4 Mio |
| PENGD |
9,64 |
9,49 |
34,74 |
9,65 |
9,40 |
9,53 |
1.604.298 |
15,3 Mio |
| HATEK |
12,50 |
12,50 |
34,58 |
12,65 |
12,09 |
12,26 |
3.498.949 |
42,9 Mio |
| GSDHO |
4,90 |
4,82 |
34,54 |
4,94 |
4,82 |
4,87 |
13.450.601 |
65,5 Mio |
| CVKMD |
16,35 |
16,22 |
34,42 |
16,69 |
15,89 |
16,26 |
33.433.270 |
543,7 Mio |
| MRGYO |
1,28 |
1,26 |
34,32 |
1,29 |
1,25 |
1,26 |
49.966.290 |
63,2 Mio |
| KUYAS |
61,95 |
62,00 |
34,31 |
64,05 |
60,60 |
61,64 |
4.431.769 |
273,2 Mio |
| ONCSM |
231,30 |
233,30 |
34,22 |
239,40 |
231,20 |
234,69 |
277.059 |
65,0 Mio |
| DARDL |
1,71 |
1,68 |
33,05 |
1,73 |
1,67 |
1,70 |
15.645.118 |
26,6 Mio |
| SOKE |
14,38 |
14,89 |
32,99 |
14,96 |
14,31 |
14,53 |
3.315.241 |
48,1 Mio |
| MNDTR |
5,01 |
4,94 |
32,67 |
5,05 |
4,88 |
4,98 |
3.332.590 |
16,6 Mio |
| TUPRS |
394,50 |
374,00 |
32,39 |
396,00 |
373,00 |
386,13 |
33.732.669 |
13.025,1 Mio |
| BULGS |
33,32 |
34,18 |
32,12 |
34,48 |
32,72 |
33,55 |
3.497.152 |
117,3 Mio |
| MPARK |
442,50 |
438,00 |
31,39 |
445,25 |
433,00 |
442,14 |
572.201 |
253,0 Mio |
| ASGYO |
11,10 |
10,98 |
31,17 |
11,12 |
10,94 |
11,05 |
2.546.455 |
28,1 Mio |
| ISDMR |
53,25 |
51,90 |
30,35 |
53,65 |
51,40 |
52,41 |
2.185.364 |
114,6 Mio |
| YYLGD |
10,21 |
10,13 |
30,10 |
10,28 |
10,08 |
10,16 |
8.316.804 |
84,5 Mio |
| LOGO |
137,50 |
134,70 |
29,92 |
138,40 |
134,40 |
136,60 |
603.382 |
82,4 Mio |
| EKGYO |
19,34 |
18,70 |
29,55 |
19,41 |
18,62 |
19,03 |
130.744.881 |
2.487,5 Mio |
| BRLSM |
15,62 |
15,56 |
29,40 |
15,90 |
15,46 |
15,66 |
2.754.294 |
43,1 Mio |
| OYAYO |
43,92 |
43,98 |
29,11 |
44,00 |
42,00 |
43,62 |
61.961 |
2,7 Mio |
| SURGY |
36,26 |
34,52 |
29,03 |
37,62 |
34,18 |
35,78 |
17.517.939 |
626,9 Mio |
| OZKGY |
12,03 |
12,32 |
28,89 |
12,31 |
11,91 |
12,03 |
7.854.830 |
94,5 Mio |
| OZKGY |
12,03 |
12,32 |
28,89 |
12,31 |
11,91 |
12,03 |
7.854.830 |
94,5 Mio |
| ASELS |
400,00 |
381,25 |
28,85 |
400,50 |
379,00 |
393,02 |
34.644.122 |
13.616,0 Mio |
| APX30 |
39,87 |
38,82 |
28,27 |
40,00 |
38,82 |
39,60 |
18.527 |
0,7 Mio |
| EGGUB |
104,90 |
99,00 |
28,23 |
105,50 |
99,00 |
102,51 |
995.466 |
102,0 Mio |
| ZRGYO |
19,52 |
19,50 |
27,98 |
19,84 |
19,46 |
19,54 |
628.411 |
12,3 Mio |
| PKENT |
127,90 |
125,90 |
27,15 |
128,80 |
125,50 |
127,27 |
140.877 |
17,9 Mio |
| SANFM |
9,59 |
9,20 |
26,95 |
9,70 |
9,20 |
9,49 |
7.577.266 |
72,0 Mio |
| GRNYO |
13,79 |
13,80 |
26,01 |
13,94 |
13,51 |
13,70 |
162.243 |
2,2 Mio |
| VERTU |
36,42 |
36,36 |
25,98 |
36,66 |
36,02 |
36,33 |
372.238 |
13,5 Mio |
| DITAS |
24,94 |
25,12 |
25,55 |
25,86 |
24,82 |
25,23 |
945.967 |
23,9 Mio |
| BAHKM |
125,00 |
122,20 |
25,06 |
126,60 |
121,50 |
124,90 |
440.357 |
55,0 Mio |
| TOASO |
270,25 |
265,50 |
24,82 |
272,25 |
264,00 |
268,80 |
2.953.256 |
793,8 Mio |
| MTRKS |
33,98 |
32,48 |
24,77 |
34,02 |
32,32 |
33,17 |
1.456.304 |
48,4 Mio |
| HTTBT |
37,12 |
36,64 |
23,59 |
37,18 |
36,44 |
36,83 |
273.155 |
10,1 Mio |
| EGSER |
2,99 |
2,97 |
23,58 |
3,01 |
2,96 |
2,98 |
1.208.365 |
3,6 Mio |
| ZERGY |
8,92 |
8,71 |
23,02 |
9,01 |
8,69 |
8,86 |
7.165.378 |
63,5 Mio |
| USDTR |
4.455,00 |
4.457,00 |
22,92 |
4.459,00 |
4.450,00 |
4.453,56 |
4.306 |
19,2 Mio |
| MAVI |
38,10 |
37,66 |
22,84 |
38,52 |
37,50 |
37,92 |
4.794.241 |
181,8 Mio |
| AYCES |
454,75 |
462,50 |
22,28 |
468,00 |
451,00 |
455,59 |
67.804 |
30,9 Mio |
| DZGYO |
7,15 |
7,35 |
21,81 |
7,40 |
7,15 |
7,26 |
1.081.925 |
7,8 Mio |
| AKMGY |
266,25 |
271,50 |
21,29 |
271,50 |
258,75 |
265,50 |
32.938 |
8,7 Mio |
| PCILT |
31,90 |
30,92 |
21,24 |
32,30 |
30,46 |
31,38 |
1.258.457 |
39,5 Mio |
| PAGYO |
150,30 |
151,00 |
21,01 |
152,50 |
147,50 |
149,97 |
117.406 |
17,6 Mio |
| ALFAS |
39,56 |
39,80 |
20,95 |
39,96 |
39,38 |
39,65 |
1.374.507 |
54,5 Mio |
| ORGE |
22,44 |
4,52 |
20,94 |
23,30 |
21,40 |
22,40 |
10.028.516 |
224,7 Mio |
| MHRGY |
3,35 |
3,31 |
20,57 |
3,39 |
3,30 |
3,35 |
2.815.538 |
9,4 Mio |
| TDGYO |
16,62 |
16,44 |
20,31 |
16,63 |
16,31 |
16,50 |
592.319 |
9,8 Mio |
| DNISI |
4,41 |
1,03 |
19,05 |
4,67 |
4,31 |
4,40 |
3.912.994 |
17,2 Mio |
| BALSU |
10,77 |
10,18 |
19,00 |
11,09 |
10,12 |
10,60 |
87.037.586 |
922,9 Mio |
| INVEO |
7,04 |
6,99 |
18,40 |
7,14 |
6,97 |
7,04 |
4.092.402 |
28,8 Mio |
| EGEGY |
29,14 |
28,94 |
17,88 |
29,90 |
28,28 |
29,09 |
3.043.557 |
88,5 Mio |
| DOHOL |
21,22 |
20,82 |
17,68 |
21,30 |
20,66 |
21,04 |
11.027.400 |
232,1 Mio |
| HUBVC |
2,66 |
2,61 |
17,57 |
2,68 |
2,58 |
2,61 |
2.368.842 |
6,2 Mio |
| PENTA |
13,04 |
13,03 |
17,45 |
13,16 |
12,73 |
12,93 |
1.762.794 |
22,8 Mio |
| SOKM |
57,40 |
54,60 |
16,90 |
58,85 |
54,10 |
56,97 |
10.171.126 |
579,6 Mio |
| ENERY |
8,74 |
8,60 |
16,62 |
8,80 |
8,56 |
8,66 |
18.419.098 |
159,5 Mio |
| GLRMK |
173,60 |
173,70 |
16,57 |
177,00 |
171,40 |
174,25 |
3.776.757 |
658,1 Mio |
| AHGAZ |
33,44 |
32,28 |
16,26 |
33,50 |
31,98 |
32,76 |
3.063.205 |
100,4 Mio |
| ALCAR |
706,50 |
701,00 |
16,05 |
710,00 |
698,00 |
703,78 |
25.548 |
18,0 Mio |
| VESTL |
21,76 |
22,14 |
15,95 |
22,50 |
21,46 |
21,87 |
8.490.478 |
185,7 Mio |
| DESPC |
40,36 |
40,40 |
15,63 |
41,50 |
39,58 |
40,41 |
552.044 |
22,3 Mio |
| LIDFA |
2,68 |
2,70 |
15,61 |
2,70 |
2,64 |
2,68 |
10.295.309 |
27,6 Mio |
| TSGYO |
5,90 |
6,05 |
15,53 |
6,11 |
5,85 |
5,94 |
4.267.648 |
25,4 Mio |
| VAKFA |
10,96 |
10,83 |
14,63 |
11,00 |
10,75 |
10,88 |
5.438.983 |
59,2 Mio |
| SEYKM |
4,69 |
4,63 |
14,62 |
4,78 |
4,55 |
4,68 |
1.402.597 |
6,6 Mio |
| METEN |
26,70 |
25,00 |
14,55 |
27,50 |
24,60 |
26,96 |
97.357.470 |
2.624,7 Mio |
| GOZDE |
22,80 |
22,10 |
13,72 |
23,06 |
22,00 |
22,73 |
1.848.613 |
42,0 Mio |
| KCHOL |
213,80 |
207,90 |
13,61 |
214,10 |
207,40 |
211,66 |
30.442.102 |
6.443,5 Mio |
| BIGCH |
6,09 |
6,02 |
13,17 |
6,12 |
5,90 |
6,03 |
4.634.076 |
27,9 Mio |
| VKFYO |
22,60 |
22,02 |
12,53 |
23,26 |
21,64 |
22,47 |
312.873 |
7,0 Mio |
| KARSN |
9,38 |
9,36 |
12,34 |
9,44 |
9,26 |
9,35 |
12.687.170 |
118,6 Mio |
| KLSER |
24,54 |
24,34 |
11,49 |
24,62 |
24,30 |
24,44 |
972.431 |
23,8 Mio |
| ADGYO |
60,05 |
55,70 |
11,44 |
60,10 |
55,10 |
57,84 |
1.157.595 |
67,0 Mio |
| ENSRI |
5,10 |
5,05 |
10,90 |
5,12 |
5,03 |
5,07 |
13.853.934 |
70,3 Mio |
| TURGG |
27,80 |
27,98 |
10,75 |
29,26 |
27,52 |
28,22 |
558.699 |
15,8 Mio |
| PAHOL |
1,32 |
1,29 |
10,49 |
1,32 |
1,29 |
1,31 |
122.059.840 |
159,7 Mio |
| INTEM |
256,75 |
257,50 |
10,46 |
260,00 |
254,25 |
256,92 |
45.576 |
11,7 Mio |
| ULUUN |
8,46 |
8,32 |
10,44 |
8,46 |
8,22 |
8,30 |
4.027.511 |
33,5 Mio |
| DGNMO |
8,82 |
9,00 |
10,27 |
9,00 |
8,81 |
8,86 |
2.628.755 |
23,3 Mio |
| OSMEN |
8,51 |
8,66 |
10,04 |
8,84 |
8,18 |
8,48 |
10.563.089 |
89,6 Mio |
| IZMDC |
12,68 |
12,80 |
9,73 |
13,31 |
12,56 |
12,89 |
8.012.338 |
103,3 Mio |
| BIGTK |
331,00 |
332,50 |
9,50 |
340,00 |
323,00 |
330,67 |
177.996 |
58,9 Mio |
| ANHYT |
105,20 |
103,60 |
9,44 |
106,00 |
103,50 |
104,92 |
760.125 |
79,8 Mio |
| TCELL |
104,10 |
103,50 |
8,91 |
105,30 |
102,80 |
104,26 |
22.392.003 |
2.334,6 Mio |
| Z30KP |
283,10 |
279,00 |
8,54 |
299,00 |
277,30 |
281,07 |
185.735 |
52,2 Mio |
| IDGYO |
3,02 |
3,11 |
7,50 |
3,05 |
2,98 |
3,00 |
2.006.803 |
6,0 Mio |
| BSOKE |
33,00 |
33,50 |
6,84 |
33,70 |
32,76 |
33,27 |
1.482.801 |
49,3 Mio |
| OYAKC |
21,98 |
21,56 |
6,75 |
22,04 |
21,40 |
21,78 |
20.733.356 |
451,6 Mio |
| ECILC |
75,45 |
74,20 |
6,62 |
76,00 |
73,70 |
74,74 |
3.590.703 |
268,4 Mio |
| HEDEF |
143,90 |
156,50 |
6,33 |
156,00 |
140,90 |
145,68 |
17.089.244 |
2.489,4 Mio |
| SAMAT |
5,36 |
5,32 |
6,11 |
5,40 |
5,25 |
5,30 |
1.020.485 |
5,4 Mio |
| SEKUR |
10,32 |
10,40 |
5,51 |
10,59 |
9,59 |
9,93 |
3.586.786 |
35,6 Mio |
| MERCN |
21,94 |
22,16 |
5,43 |
22,80 |
21,42 |
22,12 |
3.646.154 |
80,7 Mio |
| ODAS |
7,31 |
7,47 |
4,70 |
7,47 |
7,20 |
7,31 |
37.328.376 |
272,8 Mio |
| IHAAS |
58,05 |
60,10 |
4,51 |
60,15 |
57,80 |
58,62 |
1.350.498 |
79,2 Mio |
| AEFES |
19,46 |
19,13 |
4,10 |
19,61 |
19,08 |
19,44 |
49.428.783 |
960,8 Mio |
| YKBNK |
35,48 |
34,86 |
3,98 |
35,72 |
34,70 |
35,30 |
167.871.126 |
5.925,8 Mio |
| BETAE |
98,45 |
98,50 |
3,71 |
101,20 |
96,15 |
98,74 |
16.355.483 |
1.614,9 Mio |
| GENTS |
5,22 |
5,12 |
2,98 |
5,25 |
5,11 |
5,18 |
4.602.830 |
23,8 Mio |
| EMPAE |
73,25 |
73,60 |
2,90 |
77,50 |
72,00 |
74,19 |
11.580.891 |
859,1 Mio |
| IHGZT |
1,19 |
1,17 |
2,61 |
1,18 |
1,16 |
1,17 |
8.379.690 |
9,9 Mio |
| OTKAR |
324,25 |
321,00 |
2,28 |
329,50 |
317,50 |
325,36 |
789.879 |
257,1 Mio |
| APGLD |
563,50 |
553,50 |
2,27 |
565,25 |
551,00 |
560,77 |
306 |
0,2 Mio |
| MOGAN |
20,20 |
20,10 |
2,07 |
21,18 |
19,96 |
20,46 |
18.588.077 |
380,3 Mio |
| KGYO |
12,16 |
13,37 |
1,89 |
13,15 |
12,04 |
12,34 |
49.547.779 |
611,3 Mio |
| ZRE20 |
185,50 |
180,85 |
1,78 |
185,55 |
182,15 |
185,36 |
10.137 |
1,9 Mio |
| KAPLM |
419,50 |
433,00 |
1,69 |
436,00 |
417,75 |
423,14 |
109.267 |
46,3 Mio |
| TTKOM |
54,15 |
53,70 |
0,85 |
54,50 |
53,10 |
53,95 |
21.550.117 |
1.162,7 Mio |
| KOPOL |
5,57 |
5,57 |
0,80 |
5,68 |
5,54 |
5,59 |
7.654.796 |
42,8 Mio |
| MIATK |
31,00 |
31,10 |
0,41 |
31,74 |
29,56 |
30,99 |
11.159.191 |
345,8 Mio |
| YATAS |
33,42 |
33,84 |
0,39 |
33,70 |
32,80 |
33,19 |
859.500 |
28,5 Mio |
| SONME |
156,10 |
152,90 |
0,38 |
161,50 |
145,30 |
156,98 |
119.303 |
18,7 Mio |
| DAGI |
10,21 |
10,17 |
0,06 |
10,27 |
10,09 |
10,20 |
5.791.786 |
59,1 Mio |
| LIDER |
38,08 |
42,30 |
0,03 |
42,62 |
38,08 |
39,71 |
32.809.843 |
1.303,0 Mio |
17:2214.408
| Değişim |
: 1,98% |
| 279,86 |
| Açılış |
: 14.104 |
|
| Önceki Kapanış |
: 14.128 |
|
En Düşük
14.072
En Yüksek
14.469
17:2247,9425
| Değişim |
: 0,07% |
| 0,0320 |
| Açılış |
: 47,9105 |
|
| Önceki Kapanış |
: 47,9105 |
|
En Yüksek
47,9429
En Düşük
47,9050
17:2256,0199
| Değişim |
: 0,94% |
| 0,5219 |
| Açılış |
: 55,4980 |
|
| Önceki Kapanış |
: 55,4980 |
|
En Yüksek
56,0199
En Düşük
55,5031
17:226.896,21
| Değişim |
: 3,28% |
| 219,25 |
| Açılış |
: 6.896,21 |
|
| Önceki Kapanış |
: 6.676,96 |
|
En Yüksek
6.902,44
En Düşük
6.664,90