Son güncelleme tarihi: 07.09.2026 17:49
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| BURVA |
626,00 |
649,50 |
3.205,18 |
645,00 |
585,00 |
585,84 |
1.095.701 |
641,9 Mio |
| INGRM |
408,50 |
371,50 |
1.764,18 |
408,50 |
370,25 |
398,58 |
301.314 |
120,1 Mio |
| ZTM25 |
192,10 |
188,45 |
1.087,70 |
192,10 |
188,45 |
191,57 |
10.396 |
2,0 Mio |
| ZTLRF |
1.392,50 |
1.391,00 |
955,16 |
1.393,00 |
1.391,50 |
1.392,48 |
53.779 |
74,9 Mio |
| YKSLN |
2,89 |
2,63 |
711,89 |
2,89 |
2,62 |
2,83 |
31.226.829 |
88,3 Mio |
| BORLS |
3,33 |
3,70 |
658,13 |
4,07 |
3,33 |
3,64 |
83.880.374 |
305,4 Mio |
| IHGZT |
1,19 |
1,16 |
483,10 |
1,21 |
1,16 |
1,19 |
49.499.566 |
58,7 Mio |
| ZGOLD |
690,00 |
703,00 |
481,47 |
700,75 |
688,00 |
690,12 |
563.765 |
389,1 Mio |
| RGYAS |
196,50 |
204,00 |
471,77 |
203,20 |
195,00 |
197,59 |
5.743.881 |
1.134,9 Mio |
| KNFRT |
12,78 |
11,87 |
405,60 |
13,05 |
11,99 |
12,75 |
5.991.992 |
76,4 Mio |
| INTET |
75,75 |
78,35 |
370,93 |
82,45 |
74,10 |
78,31 |
87.083.855 |
6.819,2 Mio |
| PLTUR |
21,18 |
20,48 |
340,92 |
21,80 |
20,44 |
21,20 |
6.442.888 |
136,6 Mio |
| TDGYO |
16,78 |
16,62 |
333,21 |
16,82 |
16,30 |
16,57 |
1.016.033 |
16,8 Mio |
| KLSYN |
16,20 |
15,69 |
330,05 |
16,41 |
15,60 |
16,10 |
4.042.917 |
65,1 Mio |
| DAGI |
10,25 |
9,32 |
264,69 |
10,25 |
9,27 |
9,84 |
8.497.536 |
83,6 Mio |
| HEKTS |
2,80 |
2,64 |
261,76 |
2,84 |
2,64 |
2,76 |
735.661.695 |
2.033,6 Mio |
| ORCAY |
3,40 |
3,28 |
241,47 |
3,45 |
3,21 |
3,27 |
2.207.250 |
7,2 Mio |
| ZPBDL |
285,00 |
271,30 |
230,54 |
285,00 |
272,00 |
274,67 |
7.399 |
2,0 Mio |
| SISE |
41,78 |
39,08 |
227,88 |
42,98 |
39,04 |
41,23 |
118.529.741 |
4.887,4 Mio |
| TUCLK |
3,93 |
3,81 |
227,83 |
4,05 |
3,80 |
3,93 |
7.581.639 |
29,8 Mio |
| AKFYE |
22,56 |
22,46 |
223,24 |
23,36 |
21,82 |
22,45 |
9.265.484 |
208,0 Mio |
| ERCB |
45,38 |
43,32 |
220,71 |
46,94 |
43,22 |
45,23 |
1.351.691 |
61,1 Mio |
| BAHKM |
171,60 |
171,10 |
213,10 |
176,20 |
155,20 |
166,73 |
3.246.724 |
541,3 Mio |
| MTRYO |
8,69 |
8,59 |
210,65 |
8,90 |
8,52 |
8,72 |
383.603 |
3,3 Mio |
| TRHOL |
3.580,00 |
3.625,00 |
208,41 |
3.662,50 |
3.527,50 |
3.573,77 |
339.826 |
1.214,5 Mio |
| MACKO |
35,06 |
34,52 |
205,89 |
35,60 |
34,68 |
35,16 |
751.191 |
26,4 Mio |
| OYAYO |
40,00 |
41,00 |
202,89 |
41,00 |
39,82 |
40,21 |
68.719 |
2,8 Mio |
| ARASE |
120,90 |
119,70 |
202,18 |
123,10 |
119,00 |
121,26 |
640.330 |
77,6 Mio |
| OBASE |
37,30 |
34,82 |
198,67 |
37,88 |
34,82 |
36,87 |
920.460 |
33,9 Mio |
| ISDMR |
59,00 |
55,20 |
198,59 |
59,45 |
54,50 |
57,49 |
3.300.092 |
189,7 Mio |
| TURGG |
31,68 |
28,92 |
195,23 |
31,80 |
27,96 |
30,20 |
2.583.746 |
78,0 Mio |
| CELHA |
24,46 |
24,34 |
193,04 |
25,36 |
24,00 |
24,79 |
2.440.408 |
60,5 Mio |
| ISGLK |
691,75 |
698,00 |
192,89 |
704,75 |
686,75 |
692,40 |
63.460 |
43,9 Mio |
| ESEN |
3,57 |
3,38 |
188,87 |
3,65 |
3,36 |
3,50 |
43.947.776 |
154,1 Mio |
| ADEL |
32,62 |
31,40 |
182,74 |
33,88 |
31,50 |
32,94 |
7.097.162 |
233,7 Mio |
| MEPET |
20,56 |
18,70 |
178,27 |
20,56 |
17,87 |
20,00 |
966.703 |
19,3 Mio |
| ALKLC |
459,00 |
455,50 |
164,35 |
466,25 |
454,25 |
458,07 |
2.629.660 |
1.204,6 Mio |
| RUBNS |
30,30 |
30,80 |
163,64 |
32,16 |
29,82 |
31,02 |
2.584.903 |
80,2 Mio |
| KRTEK |
5,20 |
4,99 |
162,23 |
5,37 |
5,01 |
5,21 |
628.168 |
3,3 Mio |
| IHEVA |
1,95 |
1,95 |
154,89 |
1,96 |
1,93 |
1,94 |
1.273.279 |
2,5 Mio |
| GUNDG |
1.131,00 |
1.256,00 |
150,45 |
1.227,00 |
1.131,00 |
1.154,69 |
254.768 |
294,2 Mio |
| IHYAY |
1,22 |
1,20 |
146,36 |
1,24 |
1,20 |
1,23 |
2.187.357 |
2,7 Mio |
| GMTAS |
47,06 |
45,98 |
145,73 |
49,50 |
45,88 |
47,96 |
4.207.153 |
201,8 Mio |
| BAGFS |
26,72 |
25,94 |
143,85 |
26,90 |
25,92 |
26,42 |
929.837 |
24,6 Mio |
| PNSUT |
12,32 |
11,22 |
142,23 |
12,34 |
11,26 |
12,14 |
8.400.464 |
102,0 Mio |
| ALKA |
8,04 |
7,83 |
138,67 |
8,13 |
7,83 |
8,03 |
2.930.413 |
23,5 Mio |
| OZYSR |
12,15 |
11,60 |
132,26 |
12,32 |
11,55 |
11,97 |
3.154.912 |
37,8 Mio |
| HALKB |
50,20 |
54,35 |
131,83 |
54,35 |
49,98 |
51,34 |
99.575.443 |
5.111,3 Mio |
| ATLAS |
5,92 |
5,89 |
130,59 |
5,97 |
5,87 |
5,91 |
862.001 |
5,1 Mio |
| AKMGY |
250,25 |
245,20 |
129,41 |
260,00 |
242,80 |
248,05 |
29.059 |
7,2 Mio |
| ZTLRK |
1.389,50 |
1.388,50 |
126,58 |
1.389,50 |
1.389,00 |
1.389,44 |
25.595 |
35,6 Mio |
| HOROZ |
59,00 |
57,00 |
126,40 |
60,00 |
56,75 |
58,52 |
1.340.030 |
78,4 Mio |
| Z30EA |
198,00 |
193,50 |
124,60 |
212,00 |
193,50 |
203,09 |
8.740 |
1,8 Mio |
| CONSE |
2,27 |
2,23 |
119,11 |
2,34 |
2,22 |
2,27 |
12.647.953 |
28,7 Mio |
| ZSR25 |
49,87 |
49,24 |
118,94 |
50,90 |
48,52 |
49,88 |
519 |
0,0 Mio |
| SNGYO |
3,22 |
3,24 |
116,35 |
3,26 |
3,18 |
3,21 |
26.771.557 |
86,0 Mio |
| GLYHO |
16,53 |
16,64 |
114,27 |
16,69 |
16,21 |
16,47 |
3.055.626 |
50,3 Mio |
| ANHYT |
104,30 |
104,70 |
111,95 |
105,00 |
102,90 |
103,74 |
919.499 |
95,4 Mio |
| BINHO |
9,20 |
9,41 |
111,22 |
9,54 |
9,16 |
9,33 |
28.245.565 |
263,5 Mio |
| BANVT |
150,80 |
149,00 |
110,45 |
155,80 |
150,00 |
152,24 |
135.141 |
20,6 Mio |
| DESPC |
40,60 |
39,46 |
109,32 |
42,50 |
39,28 |
41,06 |
1.239.897 |
50,9 Mio |
| BASGZ |
44,96 |
44,44 |
107,59 |
45,08 |
44,36 |
44,75 |
389.109 |
17,4 Mio |
| DENGE |
2,55 |
2,36 |
103,80 |
2,57 |
2,36 |
2,53 |
45.052.968 |
113,8 Mio |
| TSPOR |
1,05 |
1,03 |
103,45 |
1,06 |
1,04 |
1,05 |
329.797.722 |
346,6 Mio |
| MNDTR |
5,06 |
4,91 |
101,74 |
5,08 |
4,91 |
5,02 |
2.474.401 |
12,4 Mio |
| BVSAN |
110,70 |
100,70 |
101,38 |
110,70 |
100,70 |
106,46 |
837.728 |
89,2 Mio |
| QTEMZ |
329,30 |
333,70 |
98,79 |
329,90 |
323,00 |
326,15 |
103.967 |
33,9 Mio |
| BAYRK |
4,27 |
4,19 |
98,65 |
4,33 |
4,19 |
4,25 |
4.994.227 |
21,2 Mio |
| DURKN |
21,02 |
21,90 |
98,17 |
22,06 |
21,02 |
21,37 |
1.693.654 |
36,2 Mio |
| YUNSA |
7,50 |
7,36 |
96,54 |
7,58 |
7,35 |
7,47 |
8.583.841 |
64,2 Mio |
| CEMAS |
4,24 |
4,08 |
95,97 |
4,30 |
4,08 |
4,18 |
15.398.839 |
64,4 Mio |
| TLMAN |
79,65 |
77,35 |
95,44 |
80,45 |
77,00 |
79,23 |
163.770 |
13,0 Mio |
| PETKM |
22,06 |
20,06 |
95,36 |
22,06 |
20,26 |
21,07 |
93.684.578 |
1.973,6 Mio |
| AGYO |
7,24 |
7,13 |
92,77 |
7,24 |
7,02 |
7,15 |
257.320 |
1,8 Mio |
| YIGIT |
22,14 |
21,98 |
91,87 |
22,74 |
22,02 |
22,27 |
5.164.917 |
115,0 Mio |
| MCARD |
170,30 |
158,40 |
89,75 |
172,80 |
156,10 |
164,82 |
2.633.974 |
434,1 Mio |
| ALKIM |
15,75 |
15,30 |
88,85 |
15,78 |
15,28 |
15,55 |
2.327.380 |
36,2 Mio |
| MARMR |
2,18 |
2,18 |
88,68 |
2,22 |
2,12 |
2,16 |
60.156.245 |
130,0 Mio |
| BIGEN |
136,40 |
151,50 |
87,29 |
136,40 |
136,40 |
136,40 |
154.267 |
21,0 Mio |
| HRKET |
85,05 |
89,00 |
87,22 |
91,10 |
85,05 |
88,24 |
2.242.601 |
197,9 Mio |
| INTEM |
246,70 |
244,90 |
87,14 |
251,25 |
240,10 |
246,04 |
60.388 |
14,9 Mio |
| SASA |
2,51 |
2,29 |
79,98 |
2,51 |
2,29 |
2,41 |
3.434.494.985 |
8.265,0 Mio |
| FROTO |
79,70 |
77,20 |
79,62 |
80,20 |
78,40 |
79,35 |
26.011.874 |
2.064,1 Mio |
| VAKKO |
67,45 |
66,00 |
78,81 |
67,45 |
65,10 |
66,31 |
134.870 |
8,9 Mio |
| GEREL |
39,46 |
38,52 |
77,94 |
40,00 |
36,18 |
37,68 |
9.944.353 |
374,7 Mio |
| VESTL |
27,28 |
26,46 |
77,33 |
27,94 |
25,66 |
26,95 |
26.724.269 |
720,6 Mio |
| MERCN |
17,79 |
16,92 |
75,80 |
18,00 |
16,72 |
17,42 |
3.957.864 |
69,0 Mio |
| KRGYO |
3,03 |
2,94 |
74,96 |
3,04 |
2,94 |
2,99 |
11.850.677 |
35,5 Mio |
| NIBAS |
4,75 |
4,32 |
74,00 |
4,75 |
4,33 |
4,53 |
32.359.907 |
146,5 Mio |
| PINSU |
10,38 |
10,11 |
72,98 |
10,59 |
10,11 |
10,40 |
4.745.597 |
49,4 Mio |
| GOODY |
2,72 |
2,65 |
72,60 |
2,75 |
2,66 |
2,71 |
16.426.469 |
44,5 Mio |
| SARAE |
80,10 |
75,40 |
72,30 |
82,35 |
74,35 |
78,33 |
21.461.846 |
1.681,3 Mio |
| OSTIM |
1,56 |
1,52 |
71,73 |
1,59 |
1,52 |
1,54 |
10.798.282 |
16,7 Mio |
| RYSAS |
28,28 |
28,30 |
71,41 |
28,70 |
26,58 |
27,66 |
16.643.431 |
460,3 Mio |
| SKYMD |
16,96 |
15,58 |
71,38 |
17,12 |
15,58 |
16,70 |
6.962.260 |
116,3 Mio |
| MEDTR |
24,14 |
24,56 |
71,32 |
24,66 |
23,94 |
24,33 |
383.198 |
9,3 Mio |
| GSDDE |
13,18 |
12,82 |
70,70 |
13,36 |
12,80 |
13,14 |
4.236.999 |
55,7 Mio |
| AKGRT |
6,19 |
6,09 |
70,25 |
6,22 |
6,09 |
6,16 |
8.383.885 |
51,7 Mio |
| KRPLS |
12,43 |
11,30 |
69,43 |
12,43 |
11,40 |
12,26 |
8.122.158 |
99,6 Mio |
| ZPLIB |
197,55 |
197,80 |
68,78 |
198,30 |
195,60 |
196,71 |
895.235 |
176,1 Mio |
| DYOBY |
13,20 |
13,05 |
68,43 |
13,27 |
13,06 |
13,18 |
1.000.156 |
13,2 Mio |
| KOTON |
12,07 |
12,09 |
66,10 |
12,17 |
11,99 |
12,11 |
2.110.390 |
25,6 Mio |
| MSGYO |
5,98 |
5,87 |
63,96 |
6,14 |
5,92 |
6,03 |
3.861.008 |
23,3 Mio |
| ETILR |
6,08 |
5,69 |
63,79 |
6,25 |
5,48 |
5,89 |
13.489.297 |
79,5 Mio |
| ARZUM |
1,54 |
1,52 |
63,68 |
1,56 |
1,50 |
1,53 |
10.474.771 |
16,0 Mio |
| NETCD |
120,30 |
117,40 |
63,43 |
122,50 |
114,40 |
118,75 |
4.622.404 |
548,9 Mio |
| ASUZU |
47,68 |
46,62 |
62,18 |
48,18 |
46,56 |
47,28 |
303.290 |
14,3 Mio |
| AYGAZ |
319,25 |
325,75 |
61,66 |
328,00 |
318,50 |
322,87 |
1.442.803 |
465,8 Mio |
| ISYAT |
7,44 |
7,40 |
60,43 |
7,45 |
7,35 |
7,42 |
348.228 |
2,6 Mio |
| PETUN |
12,30 |
11,70 |
59,49 |
12,34 |
11,57 |
12,14 |
6.852.176 |
83,2 Mio |
| YATAS |
30,50 |
30,30 |
59,30 |
30,70 |
30,04 |
30,32 |
775.091 |
23,5 Mio |
| A1YEN |
2,62 |
2,55 |
58,96 |
2,65 |
2,52 |
2,58 |
12.057.646 |
31,1 Mio |
| KRDMD |
45,06 |
43,52 |
58,29 |
45,36 |
43,38 |
44,34 |
45.589.687 |
2.021,6 Mio |
| POLHO |
23,18 |
22,40 |
56,26 |
23,18 |
22,08 |
22,65 |
2.128.801 |
48,2 Mio |
| YEOTK |
33,04 |
32,24 |
56,14 |
33,66 |
31,82 |
32,49 |
15.978.757 |
519,2 Mio |
| EKGYO |
19,87 |
19,44 |
56,01 |
19,92 |
19,18 |
19,54 |
163.630.251 |
3.197,6 Mio |
| VERTU |
33,50 |
33,36 |
55,88 |
33,74 |
32,90 |
33,30 |
252.485 |
8,4 Mio |
| APX30 |
40,27 |
39,51 |
55,64 |
40,29 |
39,75 |
40,00 |
27.505 |
1,1 Mio |
| DMSAS |
8,13 |
8,19 |
55,43 |
8,25 |
8,04 |
8,12 |
1.715.653 |
13,9 Mio |
| APBDL |
40,35 |
39,53 |
54,54 |
40,35 |
39,50 |
40,18 |
17.022 |
0,7 Mio |
| USAK |
1,20 |
1,19 |
54,17 |
1,20 |
1,18 |
1,19 |
31.481.084 |
37,6 Mio |
| TMSN |
72,30 |
70,55 |
53,25 |
73,90 |
70,60 |
72,12 |
549.438 |
39,6 Mio |
| ORGE |
22,60 |
22,34 |
51,03 |
22,80 |
21,90 |
22,39 |
4.656.669 |
104,3 Mio |
| LYDHO |
139,80 |
145,70 |
50,56 |
151,50 |
139,60 |
144,59 |
814.201 |
117,7 Mio |
| IZMDC |
10,79 |
10,00 |
50,55 |
10,80 |
10,04 |
10,58 |
12.207.983 |
129,1 Mio |
| INFO |
4,65 |
4,83 |
50,12 |
5,05 |
4,56 |
4,87 |
89.791.406 |
436,8 Mio |
| GENIL |
11,28 |
11,20 |
48,12 |
11,49 |
10,92 |
11,13 |
32.231.217 |
358,8 Mio |
| RODRG |
25,54 |
27,00 |
46,00 |
26,98 |
25,52 |
25,93 |
457.663 |
11,9 Mio |
| ELITE |
26,18 |
26,12 |
45,62 |
26,60 |
25,78 |
26,17 |
2.068.910 |
54,1 Mio |
| LILAK |
28,48 |
28,20 |
44,45 |
28,54 |
27,92 |
28,22 |
2.369.564 |
66,9 Mio |
| CVKMD |
15,72 |
15,65 |
44,05 |
16,12 |
15,62 |
15,87 |
22.917.743 |
363,6 Mio |
| METRO |
8,65 |
8,49 |
43,66 |
8,67 |
8,34 |
8,45 |
6.610.622 |
55,9 Mio |
| BETAE |
82,70 |
80,80 |
43,38 |
85,65 |
79,25 |
81,87 |
11.446.881 |
937,1 Mio |
| CUSAN |
24,52 |
24,10 |
43,14 |
24,72 |
24,00 |
24,45 |
722.511 |
17,7 Mio |
| OTKAR |
316,50 |
312,00 |
42,97 |
318,00 |
312,00 |
314,68 |
291.818 |
91,8 Mio |
| KMPUR |
18,12 |
18,15 |
42,23 |
18,49 |
17,84 |
17,99 |
1.590.441 |
28,6 Mio |
| EFOR |
18,10 |
17,90 |
41,40 |
18,34 |
17,61 |
18,05 |
51.150.123 |
923,2 Mio |
| DGNMO |
7,11 |
7,14 |
40,86 |
7,32 |
7,06 |
7,18 |
3.182.072 |
22,9 Mio |
| AFYON |
12,41 |
12,36 |
39,51 |
12,80 |
12,33 |
12,44 |
1.564.702 |
19,5 Mio |
| GSDHO |
4,74 |
4,50 |
39,48 |
4,78 |
4,50 |
4,66 |
11.217.341 |
52,3 Mio |
| BOSSA |
6,43 |
6,41 |
39,13 |
6,46 |
6,34 |
6,38 |
1.668.351 |
10,7 Mio |
| HDFGS |
2,41 |
2,41 |
39,08 |
2,44 |
2,38 |
2,41 |
24.085.138 |
58,1 Mio |
| AYCES |
440,75 |
440,75 |
39,00 |
447,00 |
437,75 |
440,65 |
51.814 |
22,8 Mio |
| FENER |
2,95 |
3,09 |
38,77 |
2,96 |
2,86 |
2,93 |
157.780.980 |
461,7 Mio |
| RAYSG |
151,40 |
153,90 |
38,21 |
154,70 |
150,20 |
151,33 |
133.218 |
20,2 Mio |
| QUICK |
61,50 |
60,10 |
37,52 |
62,85 |
59,40 |
60,89 |
4.872.658 |
296,7 Mio |
| AVPGY |
54,50 |
54,00 |
37,39 |
54,85 |
53,30 |
54,11 |
482.488 |
26,1 Mio |
| ADGYO |
59,45 |
57,60 |
37,24 |
60,00 |
56,75 |
58,21 |
1.203.836 |
70,1 Mio |
| ISVEA |
88,45 |
91,95 |
36,87 |
93,30 |
86,90 |
89,29 |
9.387.279 |
838,2 Mio |
| ZOREN |
2,38 |
2,35 |
36,84 |
2,42 |
2,32 |
2,36 |
124.075.464 |
292,7 Mio |
| UCAYM |
22,10 |
21,96 |
36,76 |
22,50 |
21,72 |
22,11 |
3.215.859 |
71,1 Mio |
| NTGAZ |
11,14 |
11,30 |
36,73 |
11,39 |
11,05 |
11,16 |
2.925.014 |
32,6 Mio |
| CATES |
65,85 |
72,00 |
36,34 |
71,95 |
64,80 |
66,37 |
5.285.121 |
350,8 Mio |
| INVEO |
6,70 |
6,66 |
35,66 |
6,77 |
6,66 |
6,71 |
2.423.441 |
16,3 Mio |
| BTCIM |
3,89 |
3,82 |
35,65 |
4,01 |
3,81 |
3,90 |
187.854.360 |
733,5 Mio |
| CLEBI |
1.447,00 |
1.451,00 |
35,56 |
1.459,00 |
1.443,00 |
1.449,90 |
19.810 |
28,7 Mio |
| MNDRS |
11,27 |
11,03 |
35,36 |
11,33 |
11,02 |
11,18 |
1.622.465 |
18,1 Mio |
| SURGY |
30,16 |
29,80 |
34,88 |
31,48 |
29,76 |
30,55 |
4.213.199 |
128,7 Mio |
| PENGD |
9,20 |
8,93 |
34,51 |
9,26 |
8,94 |
9,10 |
2.286.360 |
20,8 Mio |
| SAYAS |
57,45 |
55,80 |
34,42 |
59,50 |
55,15 |
57,93 |
3.031.931 |
175,6 Mio |
| OYYAT |
34,26 |
34,26 |
34,16 |
35,00 |
33,90 |
34,34 |
655.207 |
22,5 Mio |
| BEYAZ |
21,72 |
21,58 |
33,75 |
21,96 |
21,30 |
21,63 |
424.035 |
9,2 Mio |
| EREGL |
38,36 |
37,20 |
33,05 |
38,56 |
37,16 |
37,83 |
109.061.289 |
4.125,9 Mio |
| DURDO |
5,08 |
5,00 |
31,77 |
5,11 |
5,00 |
5,06 |
872.858 |
4,4 Mio |
| AYEN |
30,72 |
30,02 |
31,12 |
30,80 |
29,76 |
30,38 |
486.829 |
14,8 Mio |
| KZGYO |
23,64 |
22,32 |
31,07 |
23,92 |
21,78 |
22,89 |
5.731.905 |
131,2 Mio |
| AVHOL |
33,18 |
33,58 |
31,03 |
33,76 |
33,00 |
33,22 |
786.704 |
26,1 Mio |
| PRZMA |
77,55 |
74,95 |
30,71 |
80,50 |
73,00 |
77,17 |
1.214.252 |
93,7 Mio |
| ISGSY |
16,23 |
15,81 |
30,39 |
16,38 |
15,79 |
16,12 |
5.239.228 |
84,5 Mio |
| SERNT |
8,47 |
8,35 |
30,14 |
8,60 |
8,34 |
8,48 |
5.359.884 |
45,5 Mio |
| BESTE |
33,16 |
31,62 |
29,37 |
33,58 |
31,76 |
32,99 |
6.004.064 |
198,1 Mio |
| AZTEK |
3,68 |
3,65 |
29,07 |
3,71 |
3,63 |
3,67 |
4.213.433 |
15,5 Mio |
| KLMSN |
27,86 |
27,50 |
28,17 |
28,00 |
27,20 |
27,70 |
444.791 |
12,3 Mio |
| BNTAS |
6,35 |
6,17 |
27,49 |
6,43 |
6,17 |
6,30 |
3.194.132 |
20,1 Mio |
| DESA |
9,83 |
9,75 |
27,32 |
9,93 |
9,51 |
9,68 |
1.854.416 |
18,0 Mio |
| INDES |
11,85 |
11,70 |
27,31 |
11,96 |
11,64 |
11,85 |
6.483.529 |
76,9 Mio |
| GSRAY |
1,03 |
1,02 |
27,31 |
1,04 |
1,02 |
1,03 |
152.270.210 |
157,2 Mio |
| NUHCM |
213,20 |
210,50 |
26,85 |
213,60 |
209,80 |
211,24 |
36.744 |
7,8 Mio |
| ALFAS |
39,78 |
38,56 |
26,30 |
39,84 |
38,38 |
39,22 |
1.362.329 |
53,4 Mio |
| SOHOE |
10,43 |
10,42 |
25,49 |
10,57 |
10,35 |
10,46 |
7.890.348 |
82,5 Mio |
| YESIL |
1,12 |
1,13 |
24,79 |
1,14 |
1,12 |
1,13 |
11.736.763 |
13,3 Mio |
| YYLGD |
10,00 |
9,86 |
24,07 |
10,05 |
9,83 |
9,94 |
6.175.835 |
61,4 Mio |
| YGGYO |
219,00 |
223,20 |
23,88 |
223,20 |
217,90 |
219,87 |
66.414 |
14,6 Mio |
| OBAMS |
5,27 |
5,12 |
23,63 |
5,37 |
5,07 |
5,24 |
34.700.149 |
181,9 Mio |
| DOGUB |
68,95 |
66,30 |
23,58 |
71,70 |
62,00 |
68,40 |
702.317 |
48,0 Mio |
| SARKY |
24,14 |
23,48 |
23,52 |
24,22 |
23,48 |
23,84 |
3.340.086 |
79,6 Mio |
| VESBE |
6,10 |
5,99 |
22,60 |
6,34 |
5,80 |
6,06 |
53.120.952 |
321,8 Mio |
| GRSEL |
294,50 |
298,00 |
22,54 |
297,75 |
293,50 |
295,01 |
298.596 |
88,1 Mio |
| SOKE |
11,65 |
11,42 |
22,32 |
11,87 |
11,42 |
11,66 |
2.120.199 |
24,7 Mio |
| BALSU |
7,93 |
8,68 |
22,07 |
8,92 |
7,96 |
8,49 |
78.483.074 |
666,5 Mio |
| ARMGD |
178,10 |
185,90 |
21,91 |
187,70 |
177,90 |
183,37 |
1.070.116 |
196,2 Mio |
| GARAN |
133,30 |
131,40 |
21,78 |
133,50 |
130,80 |
132,35 |
30.503.800 |
4.037,3 Mio |
| DEVA |
93,95 |
92,45 |
21,65 |
95,50 |
92,45 |
94,03 |
584.886 |
55,0 Mio |
| OPX30 |
88,02 |
86,34 |
21,52 |
88,02 |
87,22 |
87,79 |
7.035 |
0,6 Mio |
| CIMSA |
44,90 |
43,78 |
20,54 |
45,14 |
43,82 |
44,42 |
7.651.012 |
339,9 Mio |
| FRMPL |
32,30 |
31,94 |
20,08 |
32,54 |
31,76 |
32,16 |
1.750.026 |
56,3 Mio |
| DMRGD |
10,62 |
10,70 |
20,08 |
11,03 |
10,61 |
10,79 |
28.440.174 |
307,0 Mio |
| EGSER |
2,97 |
2,90 |
20,06 |
2,99 |
2,88 |
2,93 |
1.933.830 |
5,7 Mio |
| SKYLP |
183,50 |
203,80 |
18,97 |
200,00 |
183,50 |
189,12 |
117.500 |
22,2 Mio |
| BIOEN |
19,14 |
19,32 |
18,77 |
20,40 |
19,08 |
19,82 |
16.753.016 |
332,0 Mio |
| MZHLD |
5,19 |
5,23 |
18,62 |
5,26 |
5,14 |
5,19 |
216.533 |
1,1 Mio |
| KORDS |
81,50 |
78,50 |
18,58 |
86,25 |
78,50 |
81,84 |
1.870.076 |
153,1 Mio |
| EKIM |
17,88 |
17,60 |
18,55 |
18,18 |
17,53 |
17,87 |
10.000.350 |
178,7 Mio |
| ARCLK |
93,30 |
91,05 |
18,54 |
93,70 |
90,90 |
92,51 |
1.582.381 |
146,4 Mio |
| MOBTL |
13,15 |
12,78 |
18,17 |
13,29 |
12,78 |
13,17 |
2.420.956 |
31,9 Mio |
| SMRVA |
10,38 |
10,40 |
17,86 |
10,54 |
10,29 |
10,40 |
7.204.310 |
74,9 Mio |
| EUYO |
4,83 |
4,84 |
17,63 |
4,90 |
4,75 |
4,80 |
732.726 |
3,5 Mio |
| BESLR |
13,08 |
12,84 |
17,18 |
13,15 |
12,75 |
13,00 |
2.098.514 |
27,3 Mio |
| AKSA |
10,93 |
10,75 |
17,14 |
11,05 |
10,81 |
10,92 |
16.204.265 |
177,0 Mio |
| BAKAB |
38,14 |
37,50 |
17,09 |
38,60 |
37,46 |
37,93 |
171.498 |
6,5 Mio |
| NATEN |
5,16 |
5,05 |
16,99 |
5,24 |
5,04 |
5,13 |
6.251.912 |
32,1 Mio |
| AEFES |
18,79 |
18,45 |
16,77 |
18,87 |
18,40 |
18,63 |
42.398.311 |
789,8 Mio |
| LOGO |
136,40 |
133,60 |
16,46 |
137,00 |
133,70 |
135,98 |
420.690 |
57,2 Mio |
| RNPOL |
2,24 |
2,28 |
15,96 |
2,30 |
2,21 |
2,24 |
1.993.870 |
4,5 Mio |
| PARSN |
70,60 |
70,70 |
15,93 |
71,00 |
69,70 |
70,29 |
191.416 |
13,5 Mio |
| BRISA |
76,40 |
74,70 |
15,93 |
76,85 |
74,65 |
75,53 |
127.443 |
9,6 Mio |
| PRDGS |
7,20 |
7,08 |
15,41 |
7,33 |
7,01 |
7,12 |
5.030.253 |
35,9 Mio |
| ALBTN |
34,70 |
31,56 |
15,17 |
34,70 |
31,00 |
33,48 |
28.554.706 |
956,0 Mio |
| MGROS |
527,50 |
527,00 |
15,12 |
531,00 |
522,50 |
528,18 |
3.698.564 |
1.953,5 Mio |
| ANGEN |
8,84 |
8,77 |
15,01 |
8,90 |
8,75 |
8,81 |
1.486.339 |
13,1 Mio |
| OSMEN |
6,90 |
6,86 |
14,89 |
6,94 |
6,80 |
6,90 |
2.251.006 |
15,5 Mio |
| SEKUR |
9,61 |
9,92 |
14,85 |
10,25 |
9,60 |
9,85 |
1.342.425 |
13,2 Mio |
| CEOEM |
23,86 |
23,40 |
14,41 |
24,00 |
23,28 |
23,70 |
338.756 |
8,0 Mio |
| BIZIM |
23,90 |
23,62 |
14,29 |
24,44 |
23,46 |
23,68 |
235.094 |
5,6 Mio |
| MAGEN |
33,94 |
33,90 |
14,29 |
34,42 |
32,90 |
33,53 |
9.502.068 |
318,7 Mio |
| ISCTR |
13,06 |
13,01 |
14,20 |
13,12 |
12,91 |
13,01 |
706.992.199 |
9.200,4 Mio |
| LYDYE |
12.547,50 |
13.037,50 |
13,66 |
13.295,00 |
12.440,00 |
12.692,81 |
4.695 |
59,6 Mio |
| KRDMA |
55,45 |
56,20 |
13,62 |
58,50 |
55,15 |
56,84 |
10.230.487 |
581,5 Mio |
| DGATE |
95,60 |
89,30 |
13,60 |
98,20 |
87,95 |
95,61 |
706.353 |
67,5 Mio |
| MASFN |
38,92 |
38,20 |
13,28 |
39,50 |
37,32 |
38,42 |
7.162.042 |
275,2 Mio |
| ENSRI |
4,56 |
4,63 |
13,05 |
4,68 |
4,47 |
4,55 |
18.033.067 |
82,1 Mio |
| RYGYO |
44,74 |
49,42 |
12,91 |
49,84 |
44,66 |
46,25 |
3.980.069 |
184,0 Mio |
| OYLUM |
7,10 |
7,17 |
12,71 |
7,25 |
7,02 |
7,10 |
507.295 |
3,6 Mio |
| DGGYO |
32,74 |
32,82 |
12,36 |
32,88 |
32,20 |
32,55 |
106.517 |
3,5 Mio |
| AKSGY |
9,90 |
9,96 |
12,31 |
9,98 |
9,82 |
9,91 |
3.755.086 |
37,2 Mio |
| CITAS |
154,40 |
140,40 |
12,28 |
154,40 |
140,40 |
150,70 |
10.660.405 |
1.606,6 Mio |
| FORTE |
112,00 |
110,70 |
11,76 |
114,60 |
110,40 |
112,70 |
1.067.933 |
120,4 Mio |
| KUVVA |
184,00 |
190,50 |
11,75 |
189,90 |
178,30 |
182,26 |
133.147 |
24,3 Mio |
| BEGYO |
3,39 |
3,37 |
11,57 |
3,41 |
3,34 |
3,37 |
2.280.711 |
7,7 Mio |
| AKSUE |
31,52 |
29,70 |
11,07 |
32,66 |
29,58 |
31,69 |
4.558.368 |
144,5 Mio |
| IDGYO |
2,84 |
2,80 |
10,95 |
2,90 |
2,76 |
2,82 |
1.023.552 |
2,9 Mio |
| LIDER |
22,74 |
23,40 |
10,92 |
23,46 |
22,08 |
22,69 |
14.476.545 |
328,6 Mio |
| SOKM |
57,95 |
58,00 |
10,75 |
58,95 |
56,75 |
57,85 |
3.278.506 |
189,6 Mio |
| TGSAS |
234,40 |
233,20 |
10,59 |
250,00 |
234,40 |
239,22 |
637.412 |
152,5 Mio |
| GLRMK |
164,20 |
158,30 |
10,01 |
165,20 |
157,60 |
161,92 |
3.203.439 |
518,7 Mio |
| TOASO |
286,00 |
274,25 |
9,85 |
287,25 |
273,25 |
281,90 |
5.271.020 |
1.485,9 Mio |
| ENTRA |
4,32 |
4,22 |
9,25 |
4,35 |
4,22 |
4,27 |
9.116.801 |
38,9 Mio |
| AGHOL |
34,50 |
32,88 |
9,14 |
34,80 |
32,64 |
33,77 |
5.634.519 |
190,3 Mio |
| MERIT |
15,67 |
15,59 |
8,68 |
15,74 |
15,50 |
15,62 |
2.148.794 |
33,6 Mio |
| OZKGY |
13,20 |
13,22 |
8,59 |
13,29 |
13,10 |
13,18 |
1.507.010 |
19,9 Mio |
| OZKGY |
13,20 |
13,22 |
8,59 |
13,29 |
13,10 |
13,18 |
1.507.010 |
19,9 Mio |
| RALYH |
262,50 |
271,25 |
8,22 |
277,00 |
261,00 |
269,65 |
1.675.199 |
451,7 Mio |
| TBORG |
140,00 |
143,80 |
8,20 |
144,40 |
138,50 |
140,12 |
251.451 |
35,2 Mio |
| DOAS |
163,80 |
162,90 |
8,01 |
165,00 |
162,50 |
163,31 |
752.097 |
122,8 Mio |
| VAKFA |
11,12 |
11,18 |
7,80 |
11,20 |
11,08 |
11,13 |
4.914.644 |
54,7 Mio |
| AGESA |
255,00 |
259,00 |
7,49 |
260,25 |
253,50 |
256,43 |
157.421 |
40,4 Mio |
| TRGYO |
93,35 |
94,05 |
7,35 |
94,35 |
92,45 |
93,12 |
693.443 |
64,6 Mio |
| ISFIN |
19,30 |
19,23 |
7,16 |
19,38 |
19,03 |
19,25 |
1.263.684 |
24,3 Mio |
| DARDL |
1,57 |
1,57 |
7,10 |
1,59 |
1,55 |
1,57 |
12.438.539 |
19,5 Mio |
| KGYO |
11,93 |
12,18 |
7,05 |
12,40 |
11,90 |
12,12 |
14.654.121 |
177,5 Mio |
| SRVGY |
2,46 |
2,42 |
6,83 |
2,49 |
2,42 |
2,45 |
18.441.729 |
45,3 Mio |
| HKTM |
12,74 |
12,90 |
6,67 |
13,25 |
12,70 |
12,95 |
8.847.630 |
114,5 Mio |
| SMRTG |
8,89 |
8,54 |
6,53 |
9,00 |
8,27 |
8,69 |
27.063.768 |
235,3 Mio |
| DOHOL |
21,76 |
21,80 |
6,34 |
21,98 |
21,68 |
21,82 |
3.571.940 |
77,9 Mio |
| MEKAG |
3,00 |
2,97 |
5,54 |
3,01 |
2,96 |
2,99 |
4.682.987 |
14,0 Mio |
| ALBRK |
8,88 |
8,69 |
5,53 |
8,96 |
8,73 |
8,84 |
12.737.881 |
112,6 Mio |
| SANFM |
9,49 |
9,58 |
5,37 |
9,70 |
9,46 |
9,54 |
2.134.570 |
20,4 Mio |
| BRKSN |
7,69 |
7,77 |
5,19 |
7,80 |
7,67 |
7,73 |
302.196 |
2,3 Mio |
| ISSEN |
7,07 |
7,01 |
5,08 |
7,25 |
7,00 |
7,12 |
1.322.669 |
9,4 Mio |
| ONCSM |
178,70 |
196,40 |
4,91 |
193,10 |
177,00 |
183,73 |
1.553.607 |
285,4 Mio |
| ICBCT |
19,28 |
19,46 |
4,38 |
19,53 |
19,21 |
19,35 |
944.151 |
18,3 Mio |
| GRTHO |
195,50 |
197,40 |
4,26 |
205,00 |
193,20 |
198,34 |
1.170.296 |
232,1 Mio |
| TKNKA |
169,20 |
153,90 |
4,25 |
169,20 |
145,70 |
162,71 |
7.355.244 |
1.196,8 Mio |
| OFSYM |
67,30 |
70,00 |
4,15 |
70,45 |
67,05 |
69,27 |
2.715.620 |
188,1 Mio |
| KTSKR |
77,40 |
77,00 |
4,05 |
77,80 |
76,20 |
77,14 |
233.890 |
18,0 Mio |
| GARFA |
26,36 |
26,46 |
3,60 |
26,68 |
26,10 |
26,36 |
550.058 |
14,5 Mio |
| BLUME |
38,64 |
40,70 |
3,55 |
42,00 |
38,12 |
39,71 |
3.858.508 |
153,2 Mio |
| EYGYO |
2,59 |
2,57 |
3,50 |
2,72 |
2,54 |
2,61 |
6.283.414 |
16,4 Mio |
| TUPRS |
393,75 |
388,50 |
3,37 |
401,25 |
389,50 |
394,71 |
23.559.206 |
9.299,0 Mio |
| KLSER |
23,72 |
22,98 |
3,24 |
23,86 |
22,94 |
23,37 |
1.254.803 |
29,3 Mio |
| OZSUB |
38,84 |
38,94 |
3,17 |
39,86 |
36,96 |
38,36 |
4.002.954 |
153,6 Mio |
| AVGYO |
17,60 |
16,00 |
2,49 |
17,60 |
16,11 |
17,18 |
2.670.851 |
45,9 Mio |
| ULUSE |
225,70 |
228,70 |
2,48 |
230,30 |
220,20 |
223,68 |
178.862 |
40,0 Mio |
| AYDEM |
25,46 |
26,00 |
2,39 |
26,14 |
25,46 |
25,73 |
1.921.950 |
49,5 Mio |
| MARBL |
12,17 |
12,18 |
2,37 |
12,30 |
12,09 |
12,19 |
786.908 |
9,6 Mio |
| GIPTA |
76,15 |
69,25 |
2,08 |
76,15 |
68,20 |
73,62 |
4.335.579 |
319,2 Mio |
| KLGYO |
4,72 |
4,75 |
1,99 |
4,88 |
4,68 |
4,73 |
4.896.043 |
23,2 Mio |
| KRDMB |
104,30 |
99,65 |
1,99 |
106,70 |
95,45 |
103,24 |
2.043.019 |
210,9 Mio |
| YAYLA |
22,94 |
21,98 |
1,90 |
23,34 |
21,64 |
22,95 |
1.767.074 |
40,5 Mio |
| OZRDN |
29,30 |
29,52 |
1,73 |
31,00 |
28,70 |
29,84 |
215.524 |
6,4 Mio |
| OPTLR |
64,44 |
64,38 |
1,65 |
64,44 |
64,42 |
64,42 |
148.230 |
9,5 Mio |
| TTRAK |
431,00 |
429,50 |
0,83 |
437,75 |
426,75 |
429,79 |
55.642 |
23,9 Mio |
| SNICA |
3,13 |
3,10 |
0,61 |
3,17 |
3,10 |
3,13 |
5.355.436 |
16,8 Mio |
| NTHOL |
42,80 |
42,66 |
0,28 |
42,88 |
42,14 |
42,49 |
1.514.587 |
64,3 Mio |
17:4914.134
| Değişim |
: 0,86% |
| 121,13 |
| Açılış |
: 14.019 |
|
| Önceki Kapanış |
: 14.012 |
|
En Düşük
14.001
En Yüksek
14.170
17:4948,4380
| Değişim |
: 0,01% |
| 0,0026 |
| Açılış |
: 48,4354 |
|
| Önceki Kapanış |
: 48,4354 |
|
En Yüksek
48,4418
En Düşük
48,4222
17:4956,3783
| Değişim |
: 0,25% |
| 0,1379 |
| Açılış |
: 56,2404 |
|
| Önceki Kapanış |
: 56,2404 |
|
En Yüksek
56,3998
En Düşük
56,2667
17:496.874,11
| Değişim |
: -0,36% |
| -24,74 |
| Açılış |
: 6.874,11 |
|
| Önceki Kapanış |
: 6.898,85 |
|
En Yüksek
6.906,60
En Düşük
6.822,55