Son güncelleme tarihi: 27.08.2026 17:00
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| PNSUT |
11,29 |
10,52 |
2.456,86 |
11,57 |
10,52 |
11,42 |
15.621.586 |
178,3 Mio |
| ANELE |
176,90 |
165,00 |
1.553,30 |
177,30 |
157,00 |
157,88 |
21.514.048 |
3.396,7 Mio |
| PETUN |
11,78 |
11,22 |
810,44 |
12,30 |
11,45 |
11,83 |
6.721.374 |
79,5 Mio |
| TKNKA |
150,90 |
137,20 |
595,26 |
150,90 |
123,50 |
143,60 |
25.702.101 |
3.701,9 Mio |
| PENTA |
13,79 |
13,29 |
508,90 |
14,25 |
13,31 |
13,89 |
5.711.156 |
79,3 Mio |
| MARTI |
1,45 |
1,38 |
311,83 |
1,48 |
1,40 |
1,44 |
177.593.311 |
256,0 Mio |
| PINSU |
10,38 |
10,22 |
278,40 |
10,68 |
10,23 |
10,47 |
7.044.124 |
73,8 Mio |
| APGLD |
580,00 |
584,00 |
269,57 |
583,50 |
580,00 |
583,39 |
191 |
0,1 Mio |
| SOKE |
14,16 |
14,02 |
238,71 |
14,84 |
14,14 |
14,45 |
4.319.431 |
62,4 Mio |
| FADE |
16,22 |
15,59 |
234,36 |
16,45 |
15,60 |
16,07 |
7.661.370 |
123,1 Mio |
| MTRKS |
35,28 |
34,60 |
221,20 |
36,80 |
34,82 |
35,63 |
2.956.731 |
105,3 Mio |
| OPK30 |
84,68 |
84,38 |
215,07 |
85,00 |
75,96 |
83,70 |
76.080 |
6,4 Mio |
| OPT25 |
53,40 |
53,70 |
205,33 |
54,76 |
53,36 |
54,49 |
7.863 |
0,4 Mio |
| RYSAS |
25,64 |
23,68 |
186,59 |
25,68 |
23,88 |
25,00 |
23.053.407 |
576,4 Mio |
| ZELOT |
125,00 |
123,30 |
182,89 |
126,00 |
124,75 |
125,03 |
683 |
0,1 Mio |
| PAHOL |
1,39 |
1,33 |
182,11 |
1,42 |
1,33 |
1,39 |
481.813.926 |
670,2 Mio |
| DAPGM |
8,53 |
8,45 |
151,67 |
8,60 |
8,33 |
8,39 |
117.079.211 |
982,6 Mio |
| ALKA |
8,43 |
8,34 |
147,87 |
8,67 |
8,35 |
8,49 |
3.577.192 |
30,4 Mio |
| EMPAE |
73,65 |
70,15 |
135,00 |
76,30 |
71,60 |
74,37 |
12.707.731 |
945,1 Mio |
| BAHKM |
159,00 |
144,60 |
124,68 |
159,00 |
145,70 |
155,50 |
3.427.346 |
533,0 Mio |
| NETCD |
132,80 |
127,80 |
121,45 |
134,10 |
127,80 |
131,79 |
4.687.540 |
617,8 Mio |
| TATGD |
17,98 |
17,58 |
120,05 |
18,33 |
17,82 |
18,02 |
3.588.236 |
64,7 Mio |
| HDFGS |
2,57 |
2,51 |
118,56 |
2,63 |
2,51 |
2,59 |
65.978.707 |
170,5 Mio |
| EGPRO |
41,96 |
39,40 |
113,43 |
42,90 |
40,68 |
41,81 |
4.948.199 |
206,9 Mio |
| EPLAS |
6,23 |
6,09 |
111,79 |
6,37 |
6,00 |
6,18 |
6.001.742 |
37,1 Mio |
| ECOGR |
36,22 |
36,60 |
111,64 |
37,04 |
35,92 |
36,39 |
10.792.526 |
392,7 Mio |
| BTCIM |
4,57 |
4,62 |
105,47 |
4,65 |
4,45 |
4,55 |
103.790.380 |
472,8 Mio |
| MCARD |
170,70 |
156,90 |
105,41 |
171,70 |
156,50 |
167,41 |
3.249.836 |
544,1 Mio |
| MRGYO |
1,54 |
1,43 |
104,18 |
1,54 |
1,43 |
1,48 |
119.970.256 |
177,4 Mio |
| SDTTR |
24,70 |
2,15 |
103,28 |
25,70 |
23,92 |
24,89 |
19.530.639 |
486,1 Mio |
| ANSGR |
27,30 |
27,62 |
98,26 |
27,76 |
27,20 |
27,39 |
9.312.880 |
255,1 Mio |
| DENGE |
2,50 |
2,39 |
96,31 |
2,50 |
2,39 |
2,45 |
28.906.382 |
70,8 Mio |
| KRONT |
26,34 |
24,52 |
94,34 |
26,76 |
24,52 |
25,86 |
1.439.075 |
37,2 Mio |
| OZGYO |
2,10 |
2,08 |
93,06 |
2,11 |
2,07 |
2,09 |
16.967.818 |
35,5 Mio |
| HUNER |
3,87 |
3,78 |
92,92 |
3,93 |
3,79 |
3,89 |
43.829.524 |
170,5 Mio |
| ALVES |
1,76 |
1,78 |
88,22 |
1,87 |
1,75 |
1,80 |
97.932.449 |
176,7 Mio |
| ULUUN |
8,94 |
8,70 |
84,15 |
9,22 |
8,92 |
9,04 |
18.268.334 |
165,2 Mio |
| EDIP |
36,46 |
35,52 |
80,70 |
36,58 |
35,00 |
35,82 |
1.451.666 |
52,0 Mio |
| FENER |
3,37 |
3,21 |
78,24 |
3,52 |
3,36 |
3,43 |
331.690.605 |
1.137,1 Mio |
| CEMAS |
4,48 |
4,40 |
78,15 |
4,71 |
4,41 |
4,60 |
34.071.271 |
156,7 Mio |
| BALSU |
10,75 |
10,51 |
76,60 |
10,98 |
10,37 |
10,68 |
57.432.738 |
613,3 Mio |
| IZFAS |
63,35 |
58,90 |
66,88 |
64,50 |
60,60 |
62,48 |
8.657.925 |
540,9 Mio |
| ZEDUR |
7,94 |
7,96 |
65,50 |
8,12 |
7,87 |
7,96 |
2.442.351 |
19,4 Mio |
| MARMR |
2,36 |
2,48 |
64,30 |
2,50 |
2,32 |
2,41 |
86.444.474 |
208,4 Mio |
| ZERGY |
10,15 |
10,56 |
63,44 |
10,98 |
10,09 |
10,45 |
46.869.587 |
489,7 Mio |
| DERHL |
2,22 |
2,25 |
56,89 |
2,26 |
2,21 |
2,24 |
10.900.180 |
24,4 Mio |
| MACKO |
36,10 |
35,44 |
53,55 |
36,30 |
35,46 |
35,92 |
878.923 |
31,6 Mio |
| PKART |
134,50 |
132,60 |
52,40 |
138,30 |
132,40 |
135,36 |
481.176 |
65,1 Mio |
| INVEO |
7,15 |
6,89 |
51,98 |
7,19 |
6,85 |
6,97 |
4.620.742 |
32,2 Mio |
| APLIB |
45,80 |
45,85 |
51,03 |
46,51 |
45,80 |
46,16 |
100.399 |
4,6 Mio |
| EKSUN |
6,48 |
6,26 |
47,76 |
6,57 |
6,30 |
6,42 |
6.150.929 |
39,5 Mio |
| TMSN |
75,75 |
75,40 |
45,13 |
77,50 |
75,05 |
76,09 |
482.977 |
36,7 Mio |
| NIBAS |
4,96 |
4,53 |
43,10 |
4,97 |
4,68 |
4,84 |
59.685.600 |
289,1 Mio |
| PRZMA |
82,20 |
77,20 |
42,92 |
83,95 |
76,30 |
80,68 |
5.041.119 |
406,7 Mio |
| POLTK |
4.300,00 |
4.402,50 |
42,00 |
4.490,00 |
4.287,50 |
4.351,49 |
5.243 |
22,8 Mio |
| BRSAN |
736,00 |
706,00 |
40,85 |
738,50 |
708,50 |
723,96 |
2.826.971 |
2.046,6 Mio |
| ETILR |
6,00 |
6,20 |
40,57 |
6,16 |
5,89 |
6,04 |
8.299.020 |
50,1 Mio |
| OBASE |
37,56 |
37,14 |
40,43 |
38,18 |
37,04 |
37,58 |
978.053 |
36,8 Mio |
| AVGYO |
15,48 |
15,68 |
40,35 |
16,25 |
14,66 |
15,34 |
2.640.161 |
40,5 Mio |
| UCAYM |
26,20 |
25,82 |
39,99 |
26,48 |
25,78 |
26,14 |
9.440.589 |
246,8 Mio |
| BOBET |
21,28 |
20,54 |
39,66 |
21,56 |
20,34 |
21,18 |
5.459.711 |
115,7 Mio |
| AGROT |
2,11 |
2,20 |
39,44 |
2,22 |
2,07 |
2,14 |
115.987.917 |
247,7 Mio |
| HTTBT |
36,94 |
37,00 |
39,24 |
37,46 |
36,80 |
37,08 |
768.570 |
28,5 Mio |
| TRCAS |
47,32 |
47,10 |
38,03 |
47,88 |
46,78 |
47,19 |
447.621 |
21,1 Mio |
| BETAE |
98,65 |
96,90 |
37,01 |
100,70 |
96,35 |
98,80 |
11.995.121 |
1.185,1 Mio |
| KOPOL |
5,73 |
5,86 |
36,28 |
5,92 |
5,60 |
5,77 |
13.825.691 |
79,7 Mio |
| GEDIK |
6,29 |
6,32 |
35,84 |
6,36 |
6,18 |
6,26 |
8.613.045 |
53,9 Mio |
| BRYAT |
1.717,00 |
1.711,00 |
35,42 |
1.725,00 |
1.707,00 |
1.715,56 |
74.627 |
128,0 Mio |
| KAREL |
8,83 |
8,70 |
33,29 |
8,95 |
8,73 |
8,85 |
8.806.148 |
77,9 Mio |
| MASFN |
42,42 |
42,36 |
30,70 |
43,02 |
42,12 |
42,51 |
10.960.846 |
466,0 Mio |
| YGGYO |
226,10 |
224,60 |
30,67 |
229,00 |
223,30 |
227,07 |
110.972 |
25,2 Mio |
| MNDTR |
5,04 |
5,02 |
29,71 |
5,12 |
5,00 |
5,06 |
1.726.040 |
8,7 Mio |
| ALTNY |
18,50 |
17,92 |
27,75 |
19,00 |
17,93 |
18,46 |
32.887.255 |
607,1 Mio |
| ENSRI |
6,14 |
5,59 |
27,73 |
6,14 |
5,80 |
6,09 |
23.148.964 |
140,9 Mio |
| INGRM |
392,25 |
385,25 |
27,43 |
399,50 |
370,25 |
392,65 |
35.050 |
13,8 Mio |
| GLDTR |
595,25 |
602,00 |
27,20 |
601,25 |
595,00 |
597,93 |
131.601 |
78,7 Mio |
| PATEK |
22,54 |
21,24 |
27,08 |
22,72 |
21,30 |
22,11 |
18.079.992 |
399,7 Mio |
| CMBTN |
1.561,00 |
1.575,00 |
26,02 |
1.583,00 |
1.553,00 |
1.566,41 |
11.463 |
18,0 Mio |
| ORZAX |
96,70 |
99,50 |
25,66 |
99,55 |
96,30 |
97,42 |
5.688.357 |
554,1 Mio |
| GZNMI |
56,30 |
57,10 |
25,66 |
57,60 |
55,85 |
56,69 |
1.271.857 |
72,1 Mio |
| LIDFA |
2,72 |
2,71 |
25,57 |
2,81 |
2,72 |
2,75 |
7.927.928 |
21,8 Mio |
| LRSHO |
2,54 |
2,55 |
25,49 |
2,58 |
2,52 |
2,55 |
14.048.159 |
35,8 Mio |
| SASA |
2,42 |
2,34 |
25,24 |
2,42 |
2,33 |
2,37 |
2.151.347.322 |
5.111,2 Mio |
| SKTAS |
3,19 |
3,24 |
25,16 |
3,26 |
3,17 |
3,21 |
7.776.215 |
24,9 Mio |
| DZGYO |
7,28 |
7,22 |
24,72 |
7,37 |
7,22 |
7,29 |
740.167 |
5,4 Mio |
| CONSE |
2,30 |
2,29 |
24,39 |
2,34 |
2,29 |
2,31 |
5.284.446 |
12,2 Mio |
| MAGEN |
33,20 |
33,30 |
23,09 |
34,62 |
32,80 |
33,90 |
15.697.375 |
532,1 Mio |
| OZSUB |
43,50 |
43,82 |
22,54 |
44,46 |
42,70 |
43,84 |
2.489.346 |
109,1 Mio |
| SELVA |
1,72 |
1,70 |
21,64 |
1,74 |
1,70 |
1,72 |
19.447.873 |
33,5 Mio |
| BUCIM |
5,66 |
5,56 |
21,13 |
5,68 |
5,54 |
5,64 |
4.513.817 |
25,4 Mio |
| DOKTA |
23,42 |
23,52 |
20,21 |
23,66 |
23,26 |
23,44 |
475.969 |
11,2 Mio |
| QUICK |
70,05 |
69,45 |
19,83 |
71,65 |
69,45 |
70,39 |
5.357.607 |
377,1 Mio |
| PAPIL |
13,17 |
12,76 |
19,57 |
13,52 |
12,77 |
13,14 |
7.741.797 |
101,8 Mio |
| GMSTR |
635,50 |
636,50 |
19,06 |
644,00 |
633,75 |
637,90 |
806.774 |
514,6 Mio |
| ARENA |
21,60 |
21,32 |
18,95 |
22,26 |
21,26 |
21,90 |
927.727 |
20,3 Mio |
| RYGYO |
45,70 |
44,56 |
18,84 |
46,20 |
44,36 |
45,56 |
2.321.640 |
105,8 Mio |
| EUYO |
4,95 |
5,00 |
17,50 |
5,00 |
4,85 |
4,92 |
647.743 |
3,2 Mio |
| KONKA |
11,34 |
11,46 |
16,91 |
11,53 |
11,30 |
11,42 |
2.479.987 |
28,3 Mio |
| BAYRK |
4,40 |
4,31 |
16,83 |
4,42 |
4,30 |
4,36 |
5.349.178 |
23,3 Mio |
| ULUFA |
1,68 |
1,69 |
16,36 |
1,71 |
1,67 |
1,69 |
14.969.140 |
25,3 Mio |
| DOCO |
11.602,50 |
11.750,00 |
16,31 |
11.842,50 |
11.592,50 |
11.684,90 |
2.918 |
34,1 Mio |
| ASTOR |
352,25 |
338,75 |
16,14 |
357,75 |
338,25 |
350,02 |
41.153.611 |
14.404,7 Mio |
| LUKSK |
85,45 |
87,20 |
14,78 |
87,75 |
85,40 |
86,33 |
107.301 |
9,3 Mio |
| GOZDE |
22,56 |
22,60 |
14,64 |
22,88 |
22,50 |
22,69 |
886.372 |
20,1 Mio |
| ALCTL |
121,90 |
121,70 |
14,00 |
124,50 |
121,10 |
122,37 |
429.279 |
52,5 Mio |
| MEYSU |
12,58 |
12,32 |
13,00 |
12,85 |
12,23 |
12,52 |
17.495.420 |
219,1 Mio |
| AGESA |
259,00 |
251,75 |
12,99 |
260,50 |
249,00 |
254,98 |
245.858 |
62,7 Mio |
| CATES |
65,80 |
63,20 |
12,83 |
66,90 |
63,05 |
64,72 |
2.979.719 |
192,8 Mio |
| VRGYO |
1,79 |
1,80 |
10,85 |
1,82 |
1,79 |
1,80 |
5.449.121 |
9,8 Mio |
| TLMAN |
82,60 |
82,45 |
10,67 |
85,10 |
82,40 |
83,56 |
182.719 |
15,3 Mio |
| SMART |
24,98 |
24,66 |
10,34 |
25,26 |
24,64 |
25,01 |
682.169 |
17,1 Mio |
| DOFER |
29,20 |
29,06 |
10,00 |
29,54 |
29,10 |
29,32 |
325.732 |
9,5 Mio |
| BMSCH |
11,31 |
11,56 |
9,80 |
11,70 |
11,28 |
11,42 |
1.206.751 |
13,8 Mio |
| AGHOL |
30,42 |
30,92 |
9,30 |
31,24 |
30,40 |
30,78 |
3.665.583 |
112,8 Mio |
| YAYLA |
21,72 |
22,06 |
8,89 |
22,10 |
21,56 |
21,81 |
798.675 |
17,4 Mio |
| BESTE |
33,36 |
33,20 |
8,21 |
33,96 |
32,92 |
33,54 |
6.018.099 |
201,8 Mio |
| VEYAS |
142,40 |
138,00 |
7,26 |
146,90 |
138,30 |
142,00 |
11.809.312 |
1.677,0 Mio |
| LINK |
5,64 |
5,59 |
7,08 |
5,79 |
5,59 |
5,67 |
15.965.599 |
90,5 Mio |
| SANEL |
56,70 |
57,90 |
5,69 |
58,00 |
55,15 |
56,10 |
372.749 |
20,9 Mio |
| ESCAR |
47,12 |
46,60 |
5,57 |
47,12 |
45,34 |
46,11 |
1.246.711 |
57,5 Mio |
| ULUSE |
256,50 |
259,00 |
5,44 |
266,00 |
256,25 |
261,16 |
182.683 |
47,7 Mio |
| AHSGY |
18,66 |
18,79 |
5,18 |
18,99 |
18,53 |
18,75 |
1.011.977 |
19,0 Mio |
| TEHOL |
33,70 |
37,44 |
5,03 |
35,10 |
33,70 |
33,72 |
30.368.342 |
1.024,1 Mio |
| SARAE |
92,50 |
88,50 |
4,58 |
94,40 |
87,00 |
91,45 |
34.916.475 |
3.193,1 Mio |
| PKENT |
126,20 |
126,80 |
4,09 |
127,80 |
125,90 |
126,50 |
65.396 |
8,3 Mio |
| SRVGY |
2,57 |
2,59 |
3,47 |
2,61 |
2,55 |
2,58 |
10.564.771 |
27,2 Mio |
| SUWEN |
6,41 |
6,44 |
3,46 |
6,56 |
6,39 |
6,47 |
2.032.691 |
13,1 Mio |
| JANTS |
15,71 |
15,90 |
3,28 |
16,10 |
15,69 |
15,85 |
3.207.069 |
50,8 Mio |
| CWENE |
36,52 |
36,00 |
2,89 |
36,94 |
35,58 |
36,25 |
31.909.555 |
1.157,0 Mio |
| PRKME |
18,28 |
18,25 |
2,54 |
18,80 |
18,11 |
18,47 |
2.831.809 |
52,3 Mio |
| FRMPL |
33,72 |
33,84 |
1,63 |
34,10 |
33,54 |
33,76 |
2.013.527 |
68,0 Mio |
| REEDR |
5,98 |
6,00 |
0,99 |
6,05 |
5,96 |
6,01 |
9.352.100 |
56,2 Mio |
| OZKGY |
13,79 |
13,82 |
0,81 |
14,17 |
13,75 |
13,96 |
4.382.660 |
61,2 Mio |
| OZKGY |
13,79 |
13,82 |
0,81 |
14,17 |
13,75 |
13,96 |
4.382.660 |
61,2 Mio |
| BORLS |
4,51 |
4,50 |
0,60 |
4,64 |
4,43 |
4,50 |
10.808.469 |
48,7 Mio |
| METEN |
23,60 |
22,78 |
0,36 |
24,32 |
22,78 |
23,47 |
53.836.793 |
1.263,9 Mio |
17:0014.556
| Değişim |
: -0,37% |
| -54,67 |
| Açılış |
: 14.646 |
|
| Önceki Kapanış |
: 14.611 |
|
En Düşük
14.544
En Yüksek
14.699
17:0048,1386
| Değişim |
: 0,07% |
| 0,0357 |
| Açılış |
: 48,1029 |
|
| Önceki Kapanış |
: 48,1029 |
|
En Yüksek
48,1437
En Düşük
47,9702
17:0056,2202
| Değişim |
: 0,21% |
| 0,1177 |
| Açılış |
: 56,1025 |
|
| Önceki Kapanış |
: 56,1025 |
|
En Yüksek
56,2615
En Düşük
56,0706
17:007.073,72
| Değişim |
: -0,44% |
| -31,13 |
| Açılış |
: 7.073,72 |
|
| Önceki Kapanış |
: 7.104,85 |
|
En Yüksek
7.186,06
En Düşük
7.065,83