Son güncelleme tarihi: 15.10.2025 18:05
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ONCSM |
172,20 |
172,00 |
3.620,15 |
186,20 |
155,80 |
169,81 |
11.326.851 |
1.923,4 Mio |
Z30KE |
115,10 |
112,60 |
1.561,96 |
115,10 |
110,80 |
112,44 |
564.694 |
63,5 Mio |
ZTM25 |
135,30 |
133,10 |
1.444,10 |
136,15 |
133,40 |
134,65 |
114.788 |
15,5 Mio |
Z30KP |
176,00 |
173,40 |
1.270,12 |
176,00 |
169,55 |
172,25 |
522.976 |
90,1 Mio |
EMKEL |
48,90 |
52,95 |
991,11 |
53,35 |
47,66 |
49,82 |
55.329.208 |
2.756,5 Mio |
CRDFA |
39,98 |
37,20 |
558,54 |
40,92 |
39,98 |
40,91 |
8.312.710 |
340,1 Mio |
LYDHO |
125,30 |
118,00 |
462,40 |
128,60 |
118,30 |
124,73 |
2.215.366 |
276,3 Mio |
GUNDG |
114,10 |
105,20 |
459,30 |
115,70 |
102,30 |
112,11 |
2.449.218 |
274,6 Mio |
QTEMZ |
297,40 |
291,50 |
420,67 |
297,80 |
292,90 |
297,42 |
13.498 |
4,0 Mio |
TUREX |
8,06 |
7,69 |
365,40 |
8,29 |
7,72 |
8,06 |
76.784.288 |
618,7 Mio |
LOGO |
154,00 |
165,20 |
360,03 |
166,40 |
154,00 |
156,67 |
1.433.372 |
224,6 Mio |
BAHKM |
54,95 |
49,96 |
353,01 |
54,95 |
49,96 |
53,06 |
3.755.595 |
199,3 Mio |
VESBE |
8,96 |
9,05 |
322,88 |
9,24 |
8,96 |
9,07 |
23.930.338 |
217,0 Mio |
ESCAR |
19,77 |
18,74 |
285,32 |
20,18 |
18,76 |
19,70 |
15.264.694 |
300,8 Mio |
PRKME |
18,08 |
16,44 |
272,29 |
18,08 |
16,46 |
17,44 |
6.097.793 |
106,3 Mio |
ADESE |
18,43 |
16,76 |
251,94 |
18,43 |
16,50 |
17,56 |
60.343.017 |
1.059,5 Mio |
ICUGS |
2,87 |
2,80 |
247,18 |
2,99 |
2,80 |
2,90 |
44.090.018 |
128,0 Mio |
IHGZT |
1,87 |
1,75 |
240,74 |
1,92 |
1,76 |
1,84 |
92.868.606 |
171,2 Mio |
DAPGM |
13,25 |
13,32 |
206,56 |
13,45 |
12,04 |
12,89 |
49.560.528 |
639,1 Mio |
EFORC |
130,60 |
128,10 |
204,51 |
133,00 |
127,70 |
130,15 |
2.189.846 |
285,0 Mio |
CUSAN |
26,00 |
26,10 |
202,34 |
28,70 |
25,68 |
27,54 |
6.520.277 |
179,6 Mio |
FORMT |
4,28 |
4,00 |
179,92 |
4,40 |
4,03 |
4,30 |
207.151.506 |
889,9 Mio |
TSKB |
12,04 |
12,32 |
166,56 |
12,37 |
11,93 |
12,10 |
51.616.278 |
624,6 Mio |
OPT25 |
39,14 |
38,53 |
159,03 |
39,30 |
38,51 |
38,96 |
46.242 |
1,8 Mio |
AYGAZ |
183,80 |
188,40 |
155,77 |
190,60 |
183,80 |
185,98 |
2.038.354 |
379,1 Mio |
IHYAY |
2,36 |
2,35 |
152,49 |
2,41 |
2,34 |
2,37 |
17.988.086 |
42,7 Mio |
AEFES |
14,00 |
13,39 |
152,37 |
14,22 |
13,43 |
13,91 |
127.903.675 |
1.778,8 Mio |
GEDIK |
7,28 |
7,01 |
151,17 |
7,51 |
6,96 |
7,26 |
27.884.614 |
202,5 Mio |
ARASE |
52,65 |
50,30 |
145,44 |
52,65 |
49,94 |
50,90 |
774.463 |
39,4 Mio |
ENJSA |
79,05 |
78,45 |
137,53 |
80,55 |
78,05 |
79,22 |
5.256.784 |
416,5 Mio |
KRDMA |
30,60 |
29,86 |
137,37 |
30,60 |
28,88 |
29,58 |
5.858.673 |
173,3 Mio |
UFUK |
893,00 |
921,50 |
136,29 |
995,00 |
885,50 |
956,99 |
125.168 |
119,8 Mio |
OYLUM |
10,98 |
10,38 |
128,85 |
11,04 |
10,23 |
10,71 |
2.719.311 |
29,1 Mio |
INFO |
4,05 |
3,69 |
121,48 |
4,05 |
3,65 |
3,94 |
99.392.076 |
391,9 Mio |
KLRHO |
140,00 |
154,70 |
117,39 |
165,00 |
140,00 |
150,77 |
8.064.990 |
1.216,0 Mio |
GWIND |
23,78 |
23,46 |
112,16 |
24,00 |
23,32 |
23,74 |
5.665.035 |
134,5 Mio |
ENKAI |
73,65 |
69,50 |
111,93 |
74,10 |
68,35 |
71,64 |
21.554.931 |
1.544,2 Mio |
HURGZ |
6,93 |
6,30 |
108,80 |
6,93 |
6,36 |
6,68 |
11.967.247 |
79,9 Mio |
DESA |
15,19 |
14,44 |
107,89 |
15,35 |
14,44 |
15,09 |
2.939.279 |
44,4 Mio |
DYOBY |
13,89 |
13,75 |
106,64 |
14,04 |
13,15 |
13,91 |
2.260.369 |
31,4 Mio |
EREGL |
27,70 |
25,96 |
105,79 |
27,80 |
25,84 |
26,67 |
284.679.859 |
7.591,5 Mio |
DEVA |
69,45 |
66,40 |
102,48 |
70,00 |
66,15 |
68,40 |
991.675 |
67,8 Mio |
ASGYO |
11,05 |
10,73 |
93,92 |
11,19 |
10,71 |
11,01 |
5.783.026 |
63,6 Mio |
PKART |
81,40 |
82,05 |
93,42 |
82,55 |
79,70 |
80,71 |
684.354 |
55,2 Mio |
ALFAS |
41,92 |
42,06 |
93,30 |
42,44 |
41,52 |
41,87 |
1.963.120 |
82,2 Mio |
FLAP |
10,35 |
9,85 |
93,08 |
10,69 |
9,40 |
10,23 |
1.523.560 |
15,6 Mio |
TERA |
900,00 |
880,00 |
86,60 |
900,00 |
870,00 |
884,71 |
4.939.003 |
4.369,6 Mio |
AKSEN |
48,12 |
44,74 |
85,17 |
48,40 |
44,38 |
46,13 |
19.619.026 |
904,9 Mio |
OFSYM |
69,00 |
67,85 |
83,77 |
69,85 |
67,55 |
68,71 |
1.363.608 |
93,7 Mio |
MEKAG |
4,92 |
4,88 |
82,25 |
5,09 |
4,76 |
4,92 |
15.765.694 |
77,6 Mio |
NUHCM |
271,00 |
260,00 |
81,47 |
271,00 |
256,00 |
266,37 |
881.200 |
234,7 Mio |
APX30 |
28,19 |
27,86 |
81,19 |
30,64 |
27,75 |
28,17 |
28.785 |
0,8 Mio |
SONME |
132,90 |
124,30 |
78,36 |
135,00 |
123,90 |
131,13 |
58.941 |
7,7 Mio |
AYCES |
419,50 |
408,25 |
76,82 |
423,50 |
405,50 |
414,89 |
41.182 |
17,1 Mio |
POLTK |
6.900,00 |
6.907,50 |
76,60 |
7.110,00 |
6.775,00 |
6.866,78 |
12.590 |
86,5 Mio |
BULGS |
32,90 |
31,64 |
76,56 |
33,64 |
31,46 |
32,67 |
7.805.206 |
255,0 Mio |
HUBVC |
2,91 |
2,79 |
75,69 |
3,03 |
2,74 |
2,90 |
7.183.087 |
20,8 Mio |
OZATD |
221,30 |
220,00 |
75,58 |
221,70 |
216,50 |
218,84 |
514.453 |
112,6 Mio |
KONKA |
53,90 |
51,25 |
74,91 |
55,00 |
50,00 |
52,63 |
1.246.299 |
65,6 Mio |
BIGEN |
10,75 |
10,63 |
73,30 |
10,82 |
10,61 |
10,72 |
10.713.540 |
114,9 Mio |
RYSAS |
13,91 |
13,90 |
72,75 |
14,10 |
13,72 |
13,90 |
5.439.799 |
75,6 Mio |
ANSGR |
21,32 |
20,92 |
72,49 |
21,46 |
20,86 |
21,22 |
10.235.956 |
217,2 Mio |
KTSKR |
71,80 |
70,50 |
72,19 |
73,70 |
71,00 |
72,34 |
463.370 |
33,5 Mio |
MOBTL |
7,00 |
7,00 |
71,28 |
7,20 |
7,00 |
7,09 |
7.610.366 |
54,0 Mio |
AKENR |
10,06 |
10,05 |
70,08 |
10,21 |
9,95 |
10,06 |
4.671.943 |
47,0 Mio |
AZTEK |
55,45 |
50,45 |
68,47 |
55,45 |
49,80 |
53,41 |
4.268.119 |
228,0 Mio |
BJKAS |
1,92 |
1,84 |
67,92 |
1,94 |
1,84 |
1,90 |
86.327.309 |
164,1 Mio |
IHLAS |
3,49 |
3,46 |
67,86 |
3,57 |
3,44 |
3,50 |
129.981.058 |
455,4 Mio |
GARAN |
118,80 |
119,50 |
67,84 |
121,40 |
117,50 |
119,04 |
60.986.453 |
7.259,8 Mio |
BOBET |
18,80 |
19,40 |
67,31 |
19,58 |
18,80 |
19,05 |
6.372.762 |
121,4 Mio |
KONYA |
4.815,00 |
4.680,00 |
67,26 |
4.862,50 |
4.695,00 |
4.790,00 |
16.991 |
81,4 Mio |
BERA |
18,15 |
17,80 |
65,47 |
18,32 |
17,81 |
18,12 |
16.337.161 |
296,0 Mio |
DESPC |
58,50 |
56,60 |
64,95 |
58,50 |
56,60 |
57,54 |
170.326 |
9,8 Mio |
YKSLN |
6,10 |
5,88 |
64,50 |
6,12 |
5,87 |
6,03 |
9.557.403 |
57,6 Mio |
CCOLA |
46,54 |
45,60 |
64,06 |
46,70 |
45,62 |
46,20 |
6.951.045 |
321,1 Mio |
SAMAT |
6,20 |
6,25 |
62,12 |
6,40 |
5,94 |
6,28 |
1.555.587 |
9,8 Mio |
TBORG |
180,00 |
174,00 |
61,61 |
181,00 |
173,70 |
177,60 |
448.230 |
79,6 Mio |
DZGYO |
6,77 |
6,70 |
61,36 |
6,83 |
6,63 |
6,73 |
4.734.618 |
31,8 Mio |
INTEM |
257,25 |
248,70 |
61,01 |
263,00 |
248,80 |
255,80 |
103.056 |
26,4 Mio |
IZFAS |
150,00 |
151,00 |
60,92 |
151,90 |
146,40 |
149,71 |
589.269 |
88,2 Mio |
ISDMR |
37,16 |
35,96 |
60,90 |
37,74 |
36,14 |
36,88 |
3.715.150 |
137,0 Mio |
ASELS |
207,50 |
212,00 |
60,61 |
212,50 |
203,10 |
207,52 |
33.134.559 |
6.876,1 Mio |
OYAKC |
21,56 |
21,22 |
60,06 |
21,70 |
21,00 |
21,44 |
50.557.818 |
1.083,8 Mio |
TLMAN |
96,55 |
93,85 |
58,07 |
97,20 |
93,70 |
95,57 |
116.400 |
11,1 Mio |
ESCOM |
3,42 |
3,26 |
57,56 |
3,54 |
3,25 |
3,42 |
75.606.801 |
258,8 Mio |
ALARK |
77,95 |
77,35 |
57,53 |
78,25 |
76,50 |
77,35 |
3.856.969 |
298,3 Mio |
BTCIM |
4,24 |
4,03 |
57,44 |
4,28 |
4,07 |
4,20 |
174.914.986 |
733,9 Mio |
AKFIS |
21,06 |
20,94 |
57,00 |
21,12 |
20,86 |
20,98 |
2.671.336 |
56,0 Mio |
ALBRK |
7,81 |
7,62 |
56,94 |
7,81 |
7,59 |
7,70 |
20.991.576 |
161,6 Mio |
GRTHO |
659,50 |
618,00 |
55,43 |
662,50 |
612,00 |
642,84 |
598.864 |
385,0 Mio |
CEMZY |
34,90 |
32,74 |
55,37 |
35,14 |
32,48 |
34,03 |
2.066.960 |
70,3 Mio |
AKSA |
12,01 |
11,32 |
53,80 |
12,30 |
11,34 |
11,86 |
24.398.872 |
289,4 Mio |
MACKO |
41,82 |
39,46 |
53,09 |
42,64 |
39,66 |
41,65 |
2.028.689 |
84,5 Mio |
EDIP |
32,00 |
31,10 |
53,05 |
32,60 |
31,06 |
31,93 |
1.939.797 |
61,9 Mio |
EGEGY |
24,76 |
24,18 |
51,08 |
25,16 |
24,04 |
24,63 |
1.179.520 |
29,0 Mio |
LINK |
325,25 |
295,75 |
50,49 |
325,25 |
307,00 |
321,37 |
907.611 |
291,7 Mio |
BLCYT |
24,06 |
24,50 |
50,21 |
24,60 |
23,58 |
24,05 |
2.088.130 |
50,2 Mio |
GOKNR |
22,00 |
21,29 |
49,94 |
22,26 |
21,70 |
22,03 |
3.364.434 |
74,1 Mio |
DENGE |
2,76 |
2,68 |
49,56 |
2,82 |
2,68 |
2,75 |
19.099.265 |
52,6 Mio |
OSMEN |
9,21 |
9,35 |
49,39 |
9,77 |
8,93 |
9,38 |
14.274.381 |
133,9 Mio |
EKOS |
27,22 |
25,80 |
48,99 |
27,68 |
26,10 |
26,97 |
11.616.590 |
313,3 Mio |
GMTAS |
44,48 |
45,48 |
48,24 |
47,14 |
43,78 |
45,23 |
2.005.391 |
90,7 Mio |
BRKVY |
75,25 |
73,10 |
47,47 |
76,40 |
73,50 |
74,86 |
556.572 |
41,7 Mio |
MAVI |
38,56 |
36,94 |
47,31 |
38,56 |
36,72 |
37,78 |
12.905.632 |
487,6 Mio |
KOZAL |
24,04 |
23,64 |
47,04 |
24,50 |
23,80 |
24,22 |
74.076.650 |
1.793,8 Mio |
A1YEN |
28,22 |
27,80 |
46,64 |
28,94 |
27,76 |
28,20 |
1.997.851 |
56,3 Mio |
ULUSE |
177,40 |
173,00 |
46,12 |
183,00 |
173,50 |
178,00 |
166.341 |
29,6 Mio |
NIBAS |
22,04 |
21,32 |
45,18 |
22,82 |
21,50 |
22,07 |
1.900.916 |
42,0 Mio |
OTTO |
466,00 |
464,50 |
45,07 |
473,75 |
459,50 |
467,04 |
120.488 |
56,3 Mio |
MOPAS |
36,72 |
35,02 |
44,65 |
37,44 |
34,80 |
36,10 |
7.356.524 |
265,6 Mio |
SKBNK |
6,73 |
6,60 |
44,54 |
6,73 |
6,56 |
6,62 |
50.710.634 |
335,7 Mio |
EGGUB |
102,70 |
102,10 |
44,42 |
103,80 |
101,30 |
102,57 |
590.584 |
60,6 Mio |
HOROZ |
62,30 |
59,75 |
44,06 |
63,05 |
60,00 |
61,79 |
3.222.461 |
199,1 Mio |
SARKY |
14,93 |
14,15 |
44,01 |
14,93 |
14,00 |
14,63 |
3.145.380 |
46,0 Mio |
ALKA |
11,53 |
11,10 |
42,83 |
11,99 |
10,91 |
11,50 |
3.987.635 |
45,9 Mio |
TOASO |
260,00 |
249,60 |
41,69 |
260,00 |
249,40 |
253,96 |
6.277.428 |
1.594,2 Mio |
ATAKP |
52,00 |
51,70 |
41,54 |
52,75 |
51,00 |
51,86 |
617.959 |
32,0 Mio |
ARCLK |
109,10 |
108,50 |
41,10 |
110,20 |
107,30 |
108,36 |
5.098.186 |
552,5 Mio |
ALKLC |
95,70 |
92,75 |
40,71 |
98,60 |
91,00 |
95,41 |
2.905.303 |
277,2 Mio |
DMSAS |
8,80 |
8,72 |
40,12 |
8,86 |
8,74 |
8,81 |
3.100.594 |
27,3 Mio |
KLKIM |
32,46 |
30,82 |
39,80 |
32,58 |
30,40 |
31,24 |
3.072.239 |
96,0 Mio |
KTLEV |
13,33 |
12,95 |
39,65 |
13,40 |
12,87 |
13,15 |
33.089.514 |
435,0 Mio |
EGSER |
3,34 |
3,26 |
39,04 |
3,34 |
3,24 |
3,31 |
4.269.306 |
14,1 Mio |
HTTBT |
47,34 |
48,12 |
38,79 |
48,56 |
45,76 |
47,49 |
628.215 |
29,8 Mio |
ADEL |
30,10 |
29,66 |
38,78 |
30,74 |
29,88 |
30,12 |
1.306.487 |
39,3 Mio |
FROTO |
91,75 |
92,45 |
38,57 |
92,70 |
90,40 |
91,31 |
16.939.727 |
1.546,8 Mio |
FZLGY |
15,10 |
14,77 |
38,44 |
15,12 |
14,67 |
14,89 |
6.826.583 |
101,7 Mio |
GOZDE |
19,82 |
19,62 |
38,19 |
20,04 |
19,68 |
19,84 |
1.882.452 |
37,4 Mio |
EGEEN |
7.660,00 |
7.570,00 |
37,96 |
7.757,50 |
7.557,50 |
7.635,72 |
12.829 |
98,0 Mio |
VSNMD |
132,10 |
129,90 |
37,24 |
136,50 |
128,60 |
132,29 |
8.117.203 |
1.073,8 Mio |
ECZYT |
351,75 |
333,25 |
36,70 |
351,75 |
333,25 |
343,58 |
1.169.031 |
401,7 Mio |
ADGYO |
47,98 |
49,02 |
36,37 |
49,48 |
47,46 |
48,43 |
1.030.721 |
49,9 Mio |
AFYON |
12,42 |
12,30 |
35,92 |
12,55 |
12,26 |
12,42 |
2.802.040 |
34,8 Mio |
VERTU |
37,98 |
36,54 |
35,91 |
38,10 |
36,54 |
37,50 |
765.491 |
28,7 Mio |
SMART |
24,68 |
24,40 |
35,82 |
24,92 |
24,32 |
24,53 |
874.912 |
21,5 Mio |
CEOEM |
30,90 |
31,00 |
35,61 |
31,42 |
30,24 |
30,91 |
2.552.457 |
78,9 Mio |
AHSGY |
42,30 |
41,70 |
35,28 |
43,02 |
41,66 |
42,32 |
1.068.387 |
45,2 Mio |
ENERY |
9,74 |
9,39 |
34,53 |
9,79 |
9,16 |
9,53 |
52.635.442 |
501,7 Mio |
TRCAS |
38,80 |
37,14 |
34,12 |
38,80 |
36,84 |
37,83 |
3.202.650 |
121,2 Mio |
TURGG |
28,04 |
27,36 |
34,00 |
28,64 |
27,08 |
27,93 |
930.567 |
26,0 Mio |
VERUS |
265,00 |
262,25 |
34,00 |
267,00 |
256,50 |
262,38 |
132.389 |
34,7 Mio |
GLBMD |
13,70 |
13,50 |
33,69 |
13,79 |
13,25 |
13,49 |
770.282 |
10,4 Mio |
PETKM |
20,98 |
19,90 |
33,49 |
20,98 |
19,82 |
20,20 |
121.451.791 |
2.453,8 Mio |
TURSG |
9,53 |
9,20 |
33,43 |
9,56 |
9,25 |
9,41 |
15.455.664 |
145,4 Mio |
VAKFN |
1,80 |
1,77 |
32,17 |
1,82 |
1,77 |
1,79 |
62.504.750 |
112,0 Mio |
KLYPV |
58,50 |
58,45 |
32,04 |
59,45 |
57,90 |
58,48 |
1.734.690 |
101,4 Mio |
TCKRC |
42,82 |
42,96 |
31,62 |
43,78 |
41,80 |
42,87 |
1.004.808 |
43,1 Mio |
EBEBK |
52,85 |
48,98 |
31,53 |
53,05 |
50,05 |
52,07 |
1.276.757 |
66,5 Mio |
TEZOL |
13,08 |
12,94 |
31,44 |
13,18 |
12,96 |
13,09 |
4.094.877 |
53,6 Mio |
YKBNK |
28,34 |
28,76 |
31,34 |
29,16 |
28,06 |
28,59 |
254.012.465 |
7.262,7 Mio |
KAPLM |
493,75 |
449,00 |
31,15 |
493,75 |
448,00 |
478,61 |
321.084 |
153,7 Mio |
SAHOL |
78,95 |
78,90 |
30,94 |
79,85 |
77,90 |
78,78 |
30.951.269 |
2.438,3 Mio |
ALVES |
28,70 |
27,32 |
30,92 |
28,74 |
27,48 |
28,17 |
4.792.135 |
135,0 Mio |
TSGYO |
7,32 |
7,20 |
30,88 |
7,37 |
7,19 |
7,26 |
3.008.969 |
21,9 Mio |
GOLTS |
324,00 |
321,75 |
29,77 |
326,00 |
321,75 |
324,47 |
175.892 |
57,1 Mio |
THYAO |
300,75 |
302,00 |
29,76 |
306,25 |
298,00 |
301,99 |
41.747.312 |
12.607,4 Mio |
LIDER |
65,45 |
12,98 |
29,61 |
68,90 |
63,50 |
65,39 |
1.131.802 |
74,0 Mio |
A1CAP |
12,68 |
12,91 |
29,44 |
13,14 |
12,54 |
12,76 |
24.805.499 |
316,4 Mio |
DERHL |
16,84 |
16,60 |
29,25 |
17,25 |
16,67 |
16,93 |
14.391.339 |
243,6 Mio |
USAK |
3,53 |
3,50 |
29,11 |
3,64 |
3,50 |
3,55 |
71.780.523 |
255,1 Mio |
SISE |
34,52 |
33,68 |
29,03 |
34,74 |
33,56 |
34,17 |
59.011.116 |
2.016,4 Mio |
BFREN |
163,00 |
161,20 |
28,87 |
164,70 |
161,20 |
163,46 |
285.280 |
46,6 Mio |
GESAN |
43,44 |
42,10 |
28,73 |
43,76 |
42,10 |
43,02 |
2.745.502 |
118,1 Mio |
ANHYT |
93,00 |
92,50 |
28,61 |
93,95 |
90,85 |
92,07 |
1.500.244 |
138,1 Mio |
ISMEN |
40,42 |
39,18 |
28,40 |
40,48 |
39,50 |
40,02 |
8.648.190 |
346,1 Mio |
PKENT |
216,10 |
212,20 |
27,79 |
219,10 |
212,30 |
216,26 |
134.075 |
29,0 Mio |
RALYH |
174,70 |
173,70 |
27,38 |
176,50 |
174,00 |
175,16 |
657.321 |
115,1 Mio |
EGPRO |
26,42 |
26,18 |
27,19 |
27,14 |
25,60 |
26,38 |
1.088.861 |
28,7 Mio |
KATMR |
2,83 |
2,76 |
26,94 |
2,87 |
2,75 |
2,82 |
200.496.607 |
564,6 Mio |
YGGYO |
128,80 |
126,90 |
26,48 |
128,80 |
122,70 |
125,56 |
239.516 |
30,1 Mio |
MAALT |
1.039,00 |
1.009,00 |
25,99 |
1.065,00 |
1.010,00 |
1.034,40 |
27.416 |
28,4 Mio |
MIATK |
38,50 |
38,76 |
25,26 |
39,62 |
38,32 |
38,95 |
20.803.649 |
810,3 Mio |
ETILR |
4,18 |
4,12 |
25,22 |
4,38 |
4,13 |
4,21 |
7.814.802 |
32,9 Mio |
ALCAR |
901,50 |
892,00 |
25,08 |
910,00 |
885,50 |
895,62 |
32.713 |
29,3 Mio |
BVSAN |
136,70 |
151,80 |
25,04 |
155,30 |
136,70 |
140,31 |
3.818.318 |
535,7 Mio |
GRSEL |
349,75 |
343,75 |
25,02 |
351,50 |
340,50 |
346,62 |
611.333 |
211,9 Mio |
GEREL |
20,02 |
19,90 |
24,92 |
20,34 |
19,73 |
20,01 |
6.052.265 |
121,1 Mio |
SKTAS |
4,70 |
4,70 |
24,88 |
4,95 |
4,52 |
4,72 |
10.045.183 |
47,4 Mio |
IDGYO |
3,50 |
3,46 |
24,47 |
3,54 |
3,40 |
3,47 |
1.543.378 |
5,4 Mio |
GIPTA |
134,00 |
130,40 |
23,29 |
134,00 |
126,30 |
129,07 |
1.654.518 |
213,6 Mio |
BOSSA |
7,68 |
7,30 |
23,12 |
7,77 |
7,37 |
7,59 |
8.720.687 |
66,2 Mio |
ODAS |
5,25 |
5,30 |
23,06 |
5,33 |
5,19 |
5,25 |
38.906.209 |
204,2 Mio |
TUPRS |
178,40 |
174,10 |
23,05 |
179,50 |
173,40 |
177,08 |
20.627.925 |
3.652,7 Mio |
KLSER |
28,54 |
28,20 |
22,98 |
28,90 |
28,26 |
28,60 |
1.267.052 |
36,2 Mio |
DOAS |
172,40 |
170,40 |
22,70 |
173,50 |
169,10 |
171,69 |
1.801.832 |
309,3 Mio |
SEYKM |
6,16 |
6,19 |
22,07 |
6,36 |
5,95 |
6,14 |
979.994 |
6,0 Mio |
GENIL |
208,30 |
207,00 |
22,02 |
214,40 |
200,60 |
210,53 |
1.635.804 |
344,4 Mio |
LUKSK |
102,00 |
97,95 |
22,00 |
104,00 |
98,30 |
101,45 |
170.445 |
17,3 Mio |
CMBTN |
2.163,00 |
2.100,00 |
21,80 |
2.186,00 |
2.099,00 |
2.142,36 |
23.559 |
50,5 Mio |
LILAK |
28,90 |
27,94 |
21,72 |
28,98 |
26,68 |
28,38 |
5.079.544 |
144,1 Mio |
KCHOL |
158,70 |
156,90 |
21,37 |
159,60 |
155,70 |
157,73 |
30.945.796 |
4.881,1 Mio |
APBDL |
26,95 |
26,95 |
20,91 |
27,05 |
26,80 |
26,99 |
2.942 |
0,1 Mio |
AKMGY |
226,20 |
227,90 |
20,79 |
229,50 |
225,70 |
227,30 |
10.565 |
2,4 Mio |
DGATE |
69,35 |
70,00 |
20,22 |
70,55 |
68,50 |
69,60 |
523.872 |
36,5 Mio |
ELITE |
31,80 |
31,90 |
20,12 |
32,18 |
31,28 |
31,67 |
1.189.469 |
37,7 Mio |
PNLSN |
38,60 |
38,86 |
19,84 |
39,36 |
37,26 |
39,00 |
509.902 |
19,9 Mio |
GLDTR |
493,90 |
488,40 |
19,02 |
499,40 |
492,70 |
496,24 |
525.061 |
260,6 Mio |
TRHOL |
330,25 |
318,75 |
18,93 |
350,50 |
306,75 |
331,26 |
1.308.809 |
433,6 Mio |
TEKTU |
29,16 |
26,52 |
18,02 |
29,16 |
26,30 |
27,81 |
21.475.504 |
597,2 Mio |
BIMAS |
546,50 |
544,50 |
17,96 |
557,50 |
543,00 |
549,14 |
4.514.555 |
2.479,1 Mio |
ALCTL |
114,60 |
112,60 |
17,83 |
115,70 |
112,30 |
114,17 |
342.673 |
39,1 Mio |
IZINV |
66,05 |
65,20 |
17,74 |
68,05 |
64,10 |
66,63 |
192.234 |
12,8 Mio |
CVKMD |
19,78 |
19,14 |
17,58 |
19,98 |
19,20 |
19,61 |
39.483.323 |
774,4 Mio |
ISKPL |
8,89 |
8,65 |
17,13 |
9,08 |
8,54 |
8,85 |
11.081.925 |
98,1 Mio |
SANFM |
7,30 |
7,12 |
16,93 |
7,51 |
7,11 |
7,33 |
8.259.802 |
60,6 Mio |
PSGYO |
3,34 |
3,70 |
16,30 |
3,79 |
3,33 |
3,49 |
1.371.971.216 |
4.788,3 Mio |
SASA |
3,13 |
3,08 |
16,17 |
3,14 |
3,00 |
3,06 |
1.852.002.925 |
5.675,3 Mio |
ORGE |
67,80 |
67,00 |
16,11 |
68,40 |
66,90 |
67,61 |
949.774 |
64,2 Mio |
NATEN |
8,76 |
8,67 |
16,02 |
8,85 |
8,60 |
8,74 |
7.024.771 |
61,4 Mio |
SOKE |
11,37 |
11,28 |
15,96 |
11,55 |
11,28 |
11,38 |
1.533.994 |
17,5 Mio |
SEGYO |
4,26 |
4,22 |
14,89 |
4,31 |
4,24 |
4,26 |
5.319.792 |
22,7 Mio |
NTHOL |
43,08 |
42,02 |
14,88 |
43,26 |
42,04 |
42,47 |
1.296.731 |
55,1 Mio |
ALKIM |
19,75 |
19,40 |
14,84 |
20,42 |
19,34 |
19,95 |
3.998.588 |
79,8 Mio |
ULAS |
29,22 |
28,44 |
14,60 |
29,40 |
28,06 |
28,81 |
469.645 |
13,5 Mio |
AKBNK |
53,60 |
53,50 |
14,37 |
54,55 |
53,15 |
53,78 |
114.118.711 |
6.137,3 Mio |
KLSYN |
5,90 |
5,84 |
14,29 |
6,10 |
5,80 |
5,93 |
6.789.892 |
40,3 Mio |
TATGD |
12,40 |
12,15 |
14,12 |
12,46 |
12,09 |
12,29 |
2.062.895 |
25,3 Mio |
MGROS |
444,00 |
439,50 |
13,82 |
446,00 |
436,50 |
441,99 |
1.848.591 |
817,0 Mio |
VESTL |
32,50 |
31,82 |
13,44 |
32,78 |
31,90 |
32,42 |
6.834.609 |
221,6 Mio |
KRTEK |
31,96 |
32,50 |
13,37 |
32,98 |
31,90 |
32,16 |
712.210 |
22,9 Mio |
BIZIM |
26,30 |
25,70 |
13,08 |
26,40 |
25,52 |
25,98 |
325.798 |
8,5 Mio |
INVEO |
10,07 |
9,71 |
13,08 |
10,12 |
9,71 |
9,92 |
8.810.895 |
87,4 Mio |
MERKO |
13,74 |
13,70 |
12,93 |
13,94 |
13,64 |
13,77 |
4.129.560 |
56,8 Mio |
GSRAY |
1,38 |
1,34 |
12,59 |
1,39 |
1,35 |
1,37 |
223.301.315 |
305,4 Mio |
TMSN |
102,50 |
100,20 |
12,41 |
102,90 |
100,70 |
101,90 |
688.289 |
70,1 Mio |
LKMNH |
16,16 |
16,06 |
12,37 |
16,41 |
16,03 |
16,18 |
1.673.619 |
27,1 Mio |
GUBRF |
277,25 |
278,00 |
12,20 |
280,75 |
274,00 |
277,13 |
2.331.054 |
646,0 Mio |
PEKGY |
10,53 |
10,42 |
12,16 |
11,19 |
10,41 |
10,87 |
597.905.992 |
6.497,2 Mio |
OTKAR |
437,00 |
431,50 |
12,13 |
437,00 |
419,25 |
428,29 |
454.652 |
194,7 Mio |
KRDMD |
25,34 |
24,26 |
12,01 |
25,48 |
24,12 |
24,72 |
66.827.197 |
1.651,7 Mio |
OYYAT |
53,95 |
49,40 |
11,64 |
54,30 |
48,30 |
50,67 |
613.054 |
31,1 Mio |
VAKBN |
22,34 |
22,06 |
11,51 |
22,50 |
21,74 |
22,16 |
47.005.974 |
1.041,5 Mio |
FENER |
9,92 |
9,57 |
11,49 |
10,09 |
9,58 |
9,81 |
22.351.572 |
219,3 Mio |
KRGYO |
3,04 |
2,97 |
11,37 |
3,06 |
3,00 |
3,03 |
10.432.735 |
31,6 Mio |
TUCLK |
9,09 |
8,82 |
11,17 |
9,09 |
8,87 |
9,01 |
2.904.232 |
26,2 Mio |
RUZYE |
11,83 |
11,94 |
10,58 |
12,24 |
11,70 |
11,93 |
12.025.011 |
143,4 Mio |
HATEK |
15,37 |
15,20 |
10,57 |
15,53 |
15,25 |
15,37 |
902.785 |
13,9 Mio |
ZOREN |
3,26 |
3,15 |
10,55 |
3,27 |
3,17 |
3,23 |
44.572.501 |
144,2 Mio |
KUYAS |
49,50 |
47,12 |
10,04 |
51,15 |
46,92 |
49,23 |
11.294.396 |
556,1 Mio |
ESEN |
14,80 |
14,33 |
9,68 |
14,80 |
14,17 |
14,37 |
19.284.600 |
277,2 Mio |
ISGLK |
618,00 |
606,00 |
9,59 |
619,00 |
606,00 |
614,18 |
19.669 |
12,1 Mio |
ARDYZ |
25,56 |
24,74 |
9,57 |
25,72 |
24,66 |
25,22 |
3.341.982 |
84,3 Mio |
MERIT |
19,84 |
19,45 |
9,46 |
20,04 |
19,18 |
19,67 |
3.890.798 |
76,5 Mio |
AVTUR |
14,33 |
13,95 |
9,34 |
14,53 |
13,80 |
14,11 |
418.086 |
5,9 Mio |
ENTRA |
10,17 |
10,07 |
9,24 |
10,26 |
10,02 |
10,16 |
7.722.293 |
78,4 Mio |
KOTON |
17,86 |
17,02 |
9,18 |
18,03 |
17,11 |
17,57 |
3.332.200 |
58,5 Mio |
AGHOL |
24,76 |
24,34 |
9,07 |
25,10 |
24,22 |
24,63 |
6.199.369 |
152,7 Mio |
ORCAY |
9,18 |
9,06 |
9,03 |
9,35 |
8,83 |
9,10 |
841.947 |
7,7 Mio |
EDATA |
5,02 |
4,75 |
9,00 |
5,02 |
4,72 |
4,84 |
6.089.846 |
29,5 Mio |
PENGD |
8,89 |
8,91 |
8,96 |
9,03 |
8,80 |
8,88 |
5.144.531 |
45,7 Mio |
ISSEN |
7,92 |
7,80 |
8,92 |
7,99 |
7,79 |
7,92 |
721.497 |
5,7 Mio |
MARBL |
13,40 |
12,83 |
8,62 |
13,56 |
12,88 |
13,22 |
2.259.739 |
29,9 Mio |
OPX30 |
60,92 |
61,94 |
8,30 |
61,16 |
60,40 |
61,08 |
33.593 |
2,1 Mio |
ERBOS |
181,00 |
176,60 |
8,07 |
184,00 |
177,40 |
180,03 |
69.553 |
12,5 Mio |
KORDS |
54,50 |
53,50 |
7,99 |
54,90 |
53,65 |
54,37 |
707.343 |
38,5 Mio |
FONET |
19,08 |
18,40 |
7,34 |
19,50 |
18,07 |
18,81 |
18.738.399 |
352,5 Mio |
REEDR |
10,04 |
9,98 |
7,15 |
10,18 |
9,98 |
10,05 |
17.047.814 |
171,3 Mio |
MARTI |
3,19 |
3,11 |
7,03 |
3,21 |
3,12 |
3,17 |
23.207.536 |
73,5 Mio |
ISYAT |
8,13 |
8,02 |
6,86 |
8,20 |
8,02 |
8,11 |
1.128.708 |
9,2 Mio |
GLRYH |
4,24 |
4,20 |
6,85 |
4,37 |
4,18 |
4,26 |
7.772.291 |
33,1 Mio |
HUNER |
3,64 |
3,57 |
6,83 |
3,66 |
3,56 |
3,62 |
11.898.242 |
43,0 Mio |
OZRDN |
10,68 |
10,68 |
6,68 |
11,00 |
10,30 |
10,78 |
882.253 |
9,5 Mio |
MTRYO |
9,25 |
9,48 |
6,60 |
9,99 |
9,25 |
9,57 |
1.752.914 |
16,8 Mio |
PARSN |
92,25 |
90,40 |
6,53 |
93,35 |
90,60 |
92,03 |
233.588 |
21,5 Mio |
TMPOL |
197,70 |
203,60 |
6,50 |
205,70 |
196,20 |
201,45 |
157.580 |
31,7 Mio |
SMRTG |
26,60 |
26,32 |
6,50 |
27,90 |
26,36 |
26,68 |
2.084.490 |
55,6 Mio |
RTALB |
3,92 |
3,85 |
5,97 |
4,11 |
3,86 |
3,96 |
54.925.689 |
217,7 Mio |
DOFRB |
143,40 |
159,30 |
5,87 |
159,30 |
143,40 |
146,85 |
8.793.350 |
1.291,3 Mio |
FMIZP |
308,25 |
304,00 |
5,75 |
313,00 |
303,75 |
309,01 |
72.497 |
22,4 Mio |
CANTE |
2,05 |
2,04 |
5,70 |
2,09 |
2,02 |
2,05 |
448.752.555 |
920,0 Mio |
MNDTR |
7,06 |
6,78 |
5,55 |
7,12 |
6,78 |
6,96 |
4.460.315 |
31,0 Mio |
ULUFA |
3,73 |
3,70 |
5,32 |
3,77 |
3,68 |
3,73 |
17.397.967 |
64,8 Mio |
SEKUR |
14,83 |
14,58 |
5,18 |
14,83 |
14,44 |
14,57 |
319.404 |
4,7 Mio |
RYGYO |
20,16 |
20,12 |
5,15 |
20,24 |
19,82 |
20,02 |
2.499.661 |
50,0 Mio |
BUCIM |
6,13 |
6,07 |
4,95 |
6,17 |
6,09 |
6,12 |
5.309.590 |
32,5 Mio |
MARKA |
43,20 |
42,92 |
4,93 |
45,50 |
42,80 |
43,75 |
1.041.780 |
45,6 Mio |
LYDYE |
12.502,50 |
12.500,00 |
4,61 |
12.670,00 |
12.457,50 |
12.567,00 |
1.516 |
19,1 Mio |
MAGEN |
22,22 |
21,32 |
4,59 |
22,34 |
21,34 |
21,94 |
5.559.263 |
121,9 Mio |
ISCTR |
11,82 |
11,64 |
4,49 |
11,93 |
11,61 |
11,77 |
442.672.691 |
5.209,2 Mio |
ZRGYO |
23,04 |
22,36 |
4,40 |
23,04 |
22,28 |
22,61 |
961.982 |
21,8 Mio |
ONRYT |
75,45 |
73,40 |
3,85 |
76,10 |
73,70 |
74,87 |
665.432 |
49,8 Mio |
AHGAZ |
26,30 |
25,00 |
3,81 |
26,54 |
24,84 |
25,72 |
4.261.061 |
109,6 Mio |
JANTS |
20,40 |
20,32 |
3,75 |
20,58 |
20,16 |
20,42 |
2.420.287 |
49,4 Mio |
BASGZ |
39,80 |
37,50 |
3,66 |
39,96 |
37,56 |
39,03 |
1.524.763 |
59,5 Mio |
TATEN |
78,80 |
79,20 |
3,53 |
81,80 |
78,80 |
80,12 |
2.123.938 |
170,2 Mio |
RUBNS |
20,26 |
20,14 |
3,51 |
20,46 |
20,14 |
20,28 |
572.087 |
11,6 Mio |
ASTOR |
92,75 |
88,50 |
3,33 |
92,95 |
88,60 |
90,94 |
17.076.927 |
1.553,1 Mio |
EKGYO |
18,65 |
18,06 |
3,17 |
18,65 |
17,88 |
18,18 |
236.010.144 |
4.289,6 Mio |
DERIM |
36,80 |
35,78 |
3,03 |
37,14 |
36,00 |
36,72 |
962.187 |
35,3 Mio |
CELHA |
8,84 |
8,81 |
2,89 |
8,92 |
8,70 |
8,83 |
1.961.403 |
17,3 Mio |
FADE |
15,71 |
15,42 |
2,87 |
16,17 |
15,49 |
15,83 |
2.026.138 |
32,1 Mio |
CIMSA |
42,86 |
42,64 |
2,83 |
43,14 |
42,38 |
42,75 |
11.136.853 |
476,1 Mio |
IHLGM |
2,97 |
2,87 |
2,83 |
3,04 |
2,88 |
2,94 |
28.484.106 |
83,7 Mio |
KRSTL |
10,43 |
10,27 |
2,69 |
10,55 |
10,18 |
10,34 |
7.586.585 |
78,5 Mio |
YAPRK |
266,75 |
264,75 |
2,62 |
275,50 |
265,00 |
269,12 |
193.751 |
52,1 Mio |
YEOTK |
34,00 |
33,42 |
1,85 |
34,28 |
33,44 |
33,91 |
4.365.885 |
148,1 Mio |
KARTN |
78,90 |
77,85 |
1,51 |
80,30 |
76,35 |
79,19 |
239.512 |
19,0 Mio |
DOHOL |
18,25 |
17,58 |
0,49 |
18,28 |
17,45 |
17,83 |
18.160.336 |
323,9 Mio |
COSMO |
146,90 |
142,40 |
0,41 |
147,50 |
137,70 |
141,67 |
128.049 |
18,1 Mio |
ALTNY |
67,50 |
66,95 |
0,02 |
68,10 |
66,75 |
67,34 |
4.374.068 |
294,6 Mio |
18:0510.464
Değişim |
: 0,00% |
| 0,00 |
Açılış |
: 10.357 |
|
Önceki Kapanış |
: 10.464 |
|
En Düşük
10.289
En Yüksek
10.501
18:0541,8575
Değişim |
: 0,04% |
| 0,0173 |
Açılış |
: 41,6000 |
|
Önceki Kapanış |
: 41,6000 |
|
En Yüksek
41,8637
En Düşük
41,8326
18:0548,9559
Değişim |
: 0,38% |
| 0,1834 |
Açılış |
: 48,8200 |
|
Önceki Kapanış |
: 48,7500 |
|
En Yüksek
48,9754
En Düşük
48,7771
18:055.696,50
Değişim |
: 7,30% |
| 387,69 |
Açılış |
: 5.308,81 |
|
Önceki Kapanış |
: 5.308,81 |
|
En Yüksek
5.734,28
En Düşük
5.284,11