Son güncelleme tarihi: 14.09.2026 16:12
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| Z30KE |
177,50 |
180,10 |
3.708,47 |
181,35 |
177,20 |
178,13 |
147.044 |
26,2 Mio |
| ISGLK |
674,00 |
686,00 |
3.060,37 |
686,00 |
669,00 |
674,02 |
95.211 |
64,2 Mio |
| ZTM25 |
197,10 |
197,75 |
629,91 |
203,45 |
196,35 |
197,11 |
4.620 |
0,9 Mio |
| ANGEN |
9,82 |
8,93 |
388,10 |
9,82 |
9,02 |
9,68 |
3.600.869 |
34,9 Mio |
| PAGYO |
135,10 |
137,60 |
370,54 |
137,60 |
131,20 |
133,20 |
265.108 |
35,3 Mio |
| ISYAT |
7,33 |
7,48 |
355,10 |
7,46 |
7,33 |
7,37 |
883.386 |
6,5 Mio |
| ISVEA |
95,20 |
94,95 |
308,70 |
98,00 |
92,10 |
93,73 |
8.345.620 |
782,2 Mio |
| SEKUR |
9,48 |
9,64 |
296,81 |
9,72 |
9,25 |
9,53 |
5.051.787 |
48,1 Mio |
| IHEVA |
2,07 |
1,99 |
268,16 |
2,12 |
1,96 |
2,06 |
6.407.676 |
13,2 Mio |
| ATLAS |
6,75 |
6,21 |
266,58 |
6,83 |
6,17 |
6,67 |
1.234.870 |
8,2 Mio |
| BMSTL |
45,68 |
43,44 |
261,97 |
47,10 |
43,94 |
45,91 |
4.125.582 |
189,4 Mio |
| GLDTR |
561,50 |
571,75 |
260,31 |
568,00 |
560,50 |
564,60 |
421.590 |
238,0 Mio |
| IHYAY |
1,33 |
1,24 |
255,83 |
1,36 |
1,21 |
1,32 |
14.193.138 |
18,7 Mio |
| YKSLN |
4,62 |
4,20 |
239,09 |
4,62 |
4,00 |
4,49 |
36.457.452 |
163,7 Mio |
| BIGEN |
139,60 |
144,00 |
210,33 |
145,00 |
131,20 |
138,96 |
21.857.072 |
3.037,2 Mio |
| TDGYO |
18,99 |
17,77 |
195,94 |
19,54 |
17,02 |
19,10 |
2.200.310 |
42,0 Mio |
| HUBVC |
2,28 |
2,39 |
177,46 |
2,38 |
2,25 |
2,29 |
3.293.545 |
7,6 Mio |
| ALBRK |
8,73 |
9,15 |
170,62 |
9,15 |
8,68 |
8,91 |
24.805.796 |
221,0 Mio |
| DUNYH |
113,30 |
111,40 |
165,04 |
119,70 |
107,40 |
114,31 |
1.787.706 |
204,3 Mio |
| IHLGM |
1,76 |
1,65 |
146,01 |
1,81 |
1,63 |
1,76 |
165.850.478 |
292,7 Mio |
| OPX30 |
89,82 |
90,74 |
144,91 |
90,72 |
89,30 |
89,36 |
3.321 |
0,3 Mio |
| RYGYO |
43,50 |
44,12 |
143,49 |
47,30 |
43,30 |
45,66 |
2.861.150 |
130,6 Mio |
| GSDHO |
4,69 |
4,65 |
143,11 |
4,84 |
4,59 |
4,71 |
22.258.793 |
104,9 Mio |
| RTALB |
3,03 |
2,76 |
130,64 |
3,03 |
2,74 |
2,97 |
21.534.256 |
64,0 Mio |
| OZRDN |
30,48 |
29,46 |
129,25 |
31,56 |
28,62 |
29,64 |
321.567 |
9,5 Mio |
| ESCAR |
44,70 |
43,54 |
126,83 |
45,00 |
43,04 |
44,03 |
1.244.583 |
54,8 Mio |
| IHGZT |
1,27 |
1,25 |
126,73 |
1,33 |
1,23 |
1,29 |
107.078.814 |
138,3 Mio |
| TRCAS |
50,15 |
49,48 |
125,34 |
50,70 |
48,66 |
49,60 |
1.153.604 |
57,2 Mio |
| GLRYH |
3,03 |
3,00 |
125,26 |
3,12 |
2,97 |
3,06 |
8.423.633 |
25,7 Mio |
| AKHAN |
34,42 |
36,32 |
117,70 |
36,20 |
34,14 |
34,83 |
3.513.828 |
122,4 Mio |
| KOCMT |
4,15 |
3,78 |
107,41 |
4,15 |
3,63 |
3,97 |
69.677.425 |
276,5 Mio |
| IZFAS |
50,15 |
52,15 |
106,50 |
50,95 |
46,94 |
48,22 |
8.103.996 |
390,8 Mio |
| SOHOE |
11,33 |
11,15 |
102,98 |
11,69 |
10,60 |
11,26 |
26.644.268 |
300,0 Mio |
| CONSE |
2,27 |
2,27 |
102,01 |
2,32 |
2,22 |
2,27 |
14.921.346 |
33,8 Mio |
| YEOTK |
35,00 |
34,44 |
101,74 |
36,68 |
34,24 |
35,79 |
42.691.101 |
1.527,0 Mio |
| GOLDA |
12,76 |
12,37 |
96,82 |
12,99 |
12,33 |
12,58 |
22.224.278 |
279,5 Mio |
| BIGCH |
5,44 |
5,65 |
92,36 |
5,65 |
5,40 |
5,52 |
5.068.675 |
28,0 Mio |
| KRDMB |
97,40 |
98,00 |
86,39 |
99,40 |
92,75 |
94,91 |
778.297 |
73,9 Mio |
| KFEIN |
8,10 |
8,01 |
85,14 |
8,42 |
7,90 |
8,18 |
3.618.600 |
29,6 Mio |
| KNFRT |
12,32 |
12,01 |
84,04 |
12,44 |
11,95 |
12,25 |
3.234.160 |
39,6 Mio |
| EGEEN |
6.462,50 |
6.027,50 |
77,74 |
6.625,00 |
6.002,50 |
6.330,21 |
76.550 |
484,6 Mio |
| TLMAN |
79,10 |
78,90 |
73,82 |
80,30 |
78,35 |
79,35 |
108.323 |
8,6 Mio |
| ASGYO |
11,21 |
11,26 |
72,07 |
11,40 |
11,14 |
11,25 |
2.544.756 |
28,6 Mio |
| SVGYO |
16,02 |
15,67 |
71,43 |
16,30 |
15,43 |
15,93 |
19.362.782 |
308,5 Mio |
| HKTM |
12,75 |
12,69 |
68,60 |
12,89 |
12,14 |
12,54 |
5.676.872 |
71,2 Mio |
| BIZIM |
24,54 |
25,12 |
68,13 |
25,40 |
24,24 |
24,64 |
472.987 |
11,7 Mio |
| MTRYO |
8,91 |
8,99 |
65,28 |
9,09 |
8,75 |
9,02 |
210.178 |
1,9 Mio |
| GOKNR |
18,06 |
17,90 |
62,05 |
18,65 |
17,91 |
18,28 |
4.991.359 |
91,2 Mio |
| MOGAN |
13,53 |
14,76 |
60,23 |
15,38 |
13,29 |
13,84 |
50.267.813 |
695,8 Mio |
| KLGYO |
4,61 |
4,80 |
53,10 |
4,82 |
4,59 |
4,66 |
5.486.585 |
25,6 Mio |
| INVEO |
6,60 |
6,77 |
51,29 |
6,77 |
6,50 |
6,64 |
3.216.447 |
21,4 Mio |
| SEYKM |
4,39 |
4,43 |
51,08 |
4,50 |
4,22 |
4,38 |
1.067.998 |
4,7 Mio |
| DMSAS |
8,08 |
8,10 |
50,30 |
8,23 |
7,98 |
8,11 |
2.329.702 |
18,9 Mio |
| IHLAS |
1,27 |
1,16 |
48,31 |
1,27 |
1,15 |
1,23 |
297.832.152 |
367,0 Mio |
| KUVVA |
178,90 |
178,00 |
42,88 |
186,00 |
171,00 |
177,01 |
98.129 |
17,4 Mio |
| FORTE |
119,20 |
115,10 |
42,20 |
126,60 |
114,00 |
118,51 |
1.051.927 |
124,7 Mio |
| BIGTK |
317,50 |
291,00 |
40,31 |
318,00 |
284,50 |
307,69 |
509.083 |
156,6 Mio |
| MAKIM |
14,12 |
14,62 |
38,73 |
14,65 |
14,02 |
14,31 |
862.320 |
12,3 Mio |
| BAGFS |
28,50 |
28,00 |
38,28 |
29,24 |
27,06 |
28,64 |
1.221.370 |
35,0 Mio |
| LYDHO |
134,90 |
138,50 |
38,07 |
138,50 |
133,30 |
135,47 |
196.065 |
26,6 Mio |
| DOKTA |
22,98 |
23,44 |
37,39 |
23,80 |
22,36 |
23,13 |
571.476 |
13,2 Mio |
| VAKKO |
67,35 |
66,60 |
36,93 |
69,00 |
65,85 |
67,14 |
88.195 |
5,9 Mio |
| BRISA |
78,35 |
78,45 |
35,89 |
79,10 |
77,75 |
78,43 |
133.639 |
10,5 Mio |
| GEREL |
36,20 |
36,20 |
33,80 |
37,16 |
35,80 |
36,37 |
5.032.365 |
183,0 Mio |
| KBORU |
17,30 |
18,08 |
33,37 |
18,50 |
17,22 |
17,81 |
6.052.992 |
107,8 Mio |
| GMTAS |
51,15 |
49,32 |
33,01 |
53,75 |
48,96 |
51,80 |
3.667.241 |
190,0 Mio |
| ISKPL |
6,98 |
6,93 |
30,70 |
7,30 |
6,85 |
7,02 |
31.904.900 |
224,1 Mio |
| GRSEL |
293,75 |
298,50 |
30,38 |
300,75 |
293,50 |
296,16 |
347.902 |
103,0 Mio |
| SKYLP |
165,00 |
169,00 |
29,92 |
165,00 |
156,00 |
159,39 |
62.260 |
9,9 Mio |
| ZGOLD |
671,25 |
685,00 |
29,77 |
679,75 |
668,75 |
672,64 |
51.678 |
34,8 Mio |
| AVTUR |
12,51 |
12,78 |
29,59 |
13,05 |
12,40 |
12,57 |
158.962 |
2,0 Mio |
| AHSGY |
18,79 |
17,09 |
29,34 |
18,79 |
17,85 |
18,60 |
1.792.000 |
33,3 Mio |
| MOBTL |
12,48 |
13,15 |
29,23 |
13,15 |
12,38 |
12,63 |
1.808.466 |
22,8 Mio |
| DOFRB |
104,40 |
112,30 |
29,18 |
111,40 |
104,30 |
107,22 |
2.398.960 |
257,2 Mio |
| ARDYZ |
77,30 |
80,45 |
28,33 |
79,80 |
77,00 |
78,39 |
2.928.271 |
229,6 Mio |
| YUNSA |
7,44 |
7,58 |
27,89 |
7,63 |
7,40 |
7,49 |
5.235.623 |
39,2 Mio |
| PGSUS |
157,00 |
154,20 |
27,28 |
160,00 |
151,10 |
155,65 |
12.499.015 |
1.945,4 Mio |
| BORLS |
3,04 |
2,98 |
26,52 |
3,12 |
2,91 |
3,05 |
21.707.248 |
66,2 Mio |
| GSDDE |
14,07 |
13,69 |
25,31 |
14,54 |
13,60 |
14,06 |
6.107.168 |
85,9 Mio |
| PCILT |
30,94 |
31,40 |
23,03 |
31,16 |
30,40 |
30,57 |
2.795.039 |
85,5 Mio |
| MZHLD |
6,26 |
5,70 |
22,87 |
6,26 |
5,70 |
6,04 |
2.057.398 |
12,4 Mio |
| GESAN |
61,95 |
61,40 |
22,44 |
63,10 |
60,55 |
61,12 |
13.013.906 |
795,4 Mio |
| SANKO |
20,58 |
20,44 |
22,33 |
21,58 |
19,90 |
20,81 |
1.123.273 |
23,4 Mio |
| ZTLRF |
1.401,50 |
1.400,50 |
21,92 |
1.402,00 |
1.401,50 |
1.401,97 |
77.576 |
108,8 Mio |
| APGLD |
544,75 |
557,50 |
20,89 |
571,00 |
544,00 |
548,29 |
118 |
0,1 Mio |
| ULUUN |
7,86 |
8,07 |
19,56 |
8,03 |
7,82 |
7,92 |
6.047.826 |
47,9 Mio |
| AVPGY |
57,50 |
55,95 |
19,19 |
58,85 |
54,45 |
56,87 |
628.171 |
35,7 Mio |
| EDATA |
15,42 |
16,41 |
18,87 |
16,40 |
15,42 |
15,67 |
3.614.386 |
56,6 Mio |
| MARBL |
12,00 |
12,19 |
18,81 |
12,23 |
11,90 |
12,05 |
1.006.131 |
12,1 Mio |
| ISGSY |
15,98 |
15,84 |
17,23 |
16,08 |
15,55 |
15,77 |
2.898.238 |
45,7 Mio |
| BASGZ |
45,72 |
45,10 |
14,90 |
45,90 |
44,82 |
45,34 |
229.225 |
10,4 Mio |
| ZPBDL |
280,00 |
282,90 |
14,86 |
284,50 |
278,20 |
280,44 |
5.116 |
1,4 Mio |
| PKART |
108,40 |
115,40 |
14,21 |
115,60 |
108,30 |
110,66 |
422.086 |
46,7 Mio |
| OPT25 |
54,70 |
54,82 |
13,78 |
55,38 |
53,88 |
54,58 |
10.594 |
0,6 Mio |
| ICBCT |
18,95 |
19,25 |
13,08 |
19,09 |
18,64 |
18,88 |
933.090 |
17,6 Mio |
| KRSTL |
8,58 |
8,74 |
12,63 |
8,77 |
8,58 |
8,68 |
2.214.840 |
19,2 Mio |
| AKSUE |
28,36 |
27,40 |
12,61 |
28,78 |
25,04 |
26,94 |
3.341.850 |
90,0 Mio |
| DAGI |
9,03 |
9,16 |
12,05 |
9,15 |
8,77 |
8,96 |
5.389.973 |
48,3 Mio |
| FADE |
15,20 |
15,20 |
11,83 |
15,50 |
15,09 |
15,28 |
1.181.570 |
18,1 Mio |
| MEDTR |
23,88 |
23,94 |
11,83 |
24,14 |
23,60 |
23,85 |
439.625 |
10,5 Mio |
| DERHL |
2,10 |
2,08 |
11,82 |
2,12 |
2,07 |
2,09 |
10.257.468 |
21,4 Mio |
| RUBNS |
28,90 |
29,18 |
11,44 |
29,18 |
27,86 |
28,34 |
1.158.121 |
32,8 Mio |
| AZTEK |
3,63 |
3,65 |
10,08 |
3,72 |
3,61 |
3,67 |
4.981.046 |
18,3 Mio |
| KIMMR |
13,10 |
13,01 |
9,82 |
13,12 |
12,93 |
13,04 |
581.479 |
7,6 Mio |
| ZELOT |
112,70 |
116,00 |
9,76 |
115,50 |
112,70 |
113,26 |
8.766 |
1,0 Mio |
| BAHKM |
200,20 |
183,70 |
9,32 |
202,00 |
178,10 |
196,09 |
1.961.315 |
384,6 Mio |
| ATATP |
283,00 |
277,75 |
9,09 |
296,50 |
272,00 |
286,32 |
632.300 |
181,0 Mio |
| MEPET |
21,22 |
20,72 |
8,18 |
21,74 |
20,64 |
21,37 |
245.011 |
5,2 Mio |
| INVES |
774,50 |
781,00 |
6,78 |
788,50 |
762,00 |
778,05 |
25.548 |
19,9 Mio |
| CUSAN |
25,06 |
25,00 |
6,42 |
25,30 |
24,68 |
24,90 |
454.034 |
11,3 Mio |
| BESLR |
13,00 |
13,07 |
6,27 |
13,08 |
12,90 |
12,98 |
1.660.441 |
21,5 Mio |
| VKING |
20,68 |
20,44 |
6,11 |
20,78 |
20,24 |
20,51 |
239.276 |
4,9 Mio |
| SMART |
21,88 |
22,28 |
6,01 |
22,38 |
21,80 |
22,04 |
633.197 |
14,0 Mio |
| ARASE |
120,70 |
122,00 |
5,85 |
122,90 |
119,20 |
120,54 |
137.217 |
16,5 Mio |
| TUREX |
5,93 |
6,05 |
5,20 |
6,05 |
5,91 |
5,95 |
8.798.641 |
52,3 Mio |
| RYSAS |
26,68 |
26,60 |
4,73 |
27,88 |
26,50 |
27,48 |
19.015.671 |
522,5 Mio |
| BAYRK |
4,12 |
4,12 |
4,46 |
4,21 |
4,06 |
4,14 |
3.918.512 |
16,2 Mio |
| MNDRS |
11,25 |
11,22 |
3,79 |
11,35 |
11,05 |
11,21 |
2.553.430 |
28,6 Mio |
| SELVA |
1,52 |
1,55 |
3,55 |
1,55 |
1,51 |
1,53 |
12.187.680 |
18,6 Mio |
| MAALT |
1.017,00 |
1.012,00 |
3,34 |
1.019,00 |
1.005,00 |
1.012,38 |
24.325 |
24,6 Mio |
| EBEBK |
82,55 |
85,20 |
3,30 |
87,85 |
81,05 |
83,44 |
650.685 |
54,3 Mio |
| ISBTR |
490.000,00 |
490.000,00 |
2,67 |
490.000,00 |
490.000,00 |
490.000,00 |
4 |
2,0 Mio |
| APX30 |
41,10 |
41,46 |
2,42 |
41,46 |
40,81 |
41,08 |
58.764 |
2,4 Mio |
| FONET |
4,44 |
4,58 |
2,34 |
4,57 |
4,44 |
4,50 |
11.816.245 |
53,1 Mio |
| PNLSN |
40,00 |
40,98 |
1,32 |
41,36 |
39,80 |
40,38 |
369.730 |
14,9 Mio |
| YAYLA |
21,52 |
22,16 |
1,19 |
22,18 |
21,52 |
21,75 |
363.967 |
7,9 Mio |
| ZOREN |
2,40 |
2,47 |
1,01 |
2,47 |
2,40 |
2,43 |
49.713.534 |
120,9 Mio |
| LIDER |
21,74 |
21,58 |
0,97 |
22,14 |
21,06 |
21,63 |
7.022.141 |
151,9 Mio |
| ORZAX |
83,70 |
86,45 |
0,26 |
87,95 |
83,45 |
86,08 |
3.823.632 |
329,1 Mio |
16:1214.263
| Değişim |
: -1,41% |
| -204,37 |
| Açılış |
: 14.339 |
|
| Önceki Kapanış |
: 14.467 |
|
En Düşük
14.224
En Yüksek
14.355
16:1248,6258
| Değişim |
: 0,21% |
| 0,1008 |
| Açılış |
: 48,5250 |
|
| Önceki Kapanış |
: 48,5250 |
|
En Yüksek
48,6258
En Düşük
48,5706
16:1256,1274
| Değişim |
: -0,35% |
| -0,1972 |
| Açılış |
: 56,3246 |
|
| Önceki Kapanış |
: 56,3246 |
|
En Yüksek
56,4444
En Düşük
56,1014
16:126.666,07
| Değişim |
: -1,75% |
| -118,81 |
| Açılış |
: 6.666,07 |
|
| Önceki Kapanış |
: 6.784,88 |
|
En Yüksek
6.808,22
En Düşük
6.649,91