Son güncelleme tarihi: 14.10.2025 16:05
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ZPLIB |
157,40 |
160,20 |
4.682,92 |
160,70 |
155,70 |
158,37 |
4.365.258 |
691,3 Mio |
MARMR |
5,94 |
5,40 |
4.172,48 |
5,94 |
5,08 |
5,53 |
160.245.496 |
886,2 Mio |
DOFRB |
159,30 |
144,90 |
1.277,52 |
159,30 |
140,00 |
150,43 |
7.983.986 |
1.201,0 Mio |
ARTMS |
49,18 |
48,64 |
555,80 |
51,95 |
46,70 |
49,24 |
9.580.229 |
471,7 Mio |
ZSR25 |
36,80 |
37,17 |
512,22 |
37,25 |
36,70 |
36,80 |
11.346 |
0,4 Mio |
PINSU |
13,72 |
12,54 |
310,51 |
13,79 |
12,88 |
13,48 |
37.557.142 |
506,3 Mio |
APLIB |
36,80 |
37,78 |
305,20 |
37,80 |
36,80 |
37,60 |
351.630 |
13,2 Mio |
ZPX30 |
153,35 |
154,70 |
294,38 |
156,00 |
152,25 |
154,52 |
392.977 |
60,7 Mio |
RODRG |
23,96 |
22,08 |
276,79 |
24,28 |
22,30 |
23,83 |
864.292 |
20,6 Mio |
BAGFS |
32,56 |
32,32 |
232,46 |
34,10 |
32,32 |
33,15 |
2.083.921 |
69,1 Mio |
BORLS |
26,04 |
24,16 |
229,24 |
26,50 |
23,80 |
25,17 |
3.747.123 |
94,3 Mio |
BANVT |
181,80 |
178,30 |
196,13 |
190,40 |
178,00 |
185,16 |
461.029 |
85,4 Mio |
KBORU |
14,15 |
13,80 |
165,30 |
14,75 |
14,05 |
14,43 |
16.768.995 |
241,8 Mio |
PAPIL |
16,23 |
15,75 |
160,69 |
16,88 |
15,69 |
16,39 |
16.130.869 |
264,4 Mio |
MTRYO |
9,13 |
8,65 |
149,81 |
9,25 |
8,77 |
9,05 |
1.110.972 |
10,1 Mio |
SEKFK |
8,13 |
8,15 |
133,59 |
8,20 |
7,75 |
8,01 |
594.238 |
4,8 Mio |
OZKGY |
14,01 |
13,64 |
133,09 |
14,46 |
13,79 |
14,20 |
12.095.685 |
171,7 Mio |
OZKGY |
14,01 |
13,64 |
133,09 |
14,46 |
13,79 |
14,20 |
12.095.685 |
171,7 Mio |
ZGOLD |
598,00 |
598,75 |
129,55 |
608,50 |
593,50 |
602,35 |
266.058 |
160,3 Mio |
CUSAN |
26,10 |
23,74 |
129,08 |
26,10 |
23,86 |
25,04 |
2.217.264 |
55,5 Mio |
DOBUR |
331,75 |
318,50 |
105,87 |
332,00 |
315,00 |
329,26 |
103.503 |
34,1 Mio |
APMDL |
19,99 |
20,10 |
97,16 |
20,17 |
19,88 |
20,01 |
322.303 |
6,4 Mio |
KRDMB |
24,36 |
25,00 |
96,89 |
25,36 |
24,32 |
24,66 |
1.676.368 |
41,3 Mio |
OPX30 |
61,36 |
61,94 |
93,92 |
61,94 |
60,96 |
61,62 |
4.106 |
0,3 Mio |
MNDRS |
13,79 |
14,55 |
93,61 |
14,66 |
13,10 |
13,74 |
6.580.952 |
90,5 Mio |
GLDTR |
485,80 |
485,70 |
90,53 |
491,60 |
484,90 |
488,92 |
411.275 |
201,1 Mio |
TCELL |
90,50 |
97,90 |
89,70 |
97,95 |
90,20 |
92,20 |
50.349.873 |
4.642,1 Mio |
LMKDC |
25,40 |
25,30 |
82,50 |
26,10 |
25,16 |
25,61 |
4.174.181 |
106,9 Mio |
GEDZA |
28,66 |
28,08 |
78,12 |
29,20 |
28,14 |
28,70 |
750.742 |
21,5 Mio |
BIGCH |
58,55 |
59,80 |
76,19 |
62,00 |
57,00 |
60,91 |
356.398 |
21,7 Mio |
TABGD |
237,30 |
229,10 |
73,87 |
241,50 |
228,50 |
238,35 |
1.885.200 |
449,3 Mio |
UFUK |
921,50 |
838,00 |
73,73 |
921,50 |
849,00 |
904,52 |
55.171 |
49,9 Mio |
LIDFA |
3,90 |
3,84 |
68,23 |
3,93 |
3,80 |
3,86 |
9.116.040 |
35,2 Mio |
TRGYO |
75,55 |
74,00 |
67,86 |
76,25 |
73,80 |
75,11 |
3.395.545 |
255,1 Mio |
CRFSA |
119,00 |
124,40 |
59,82 |
133,00 |
117,50 |
126,59 |
3.650.285 |
462,0 Mio |
HEKTS |
3,21 |
3,27 |
51,61 |
3,32 |
3,22 |
3,25 |
129.235.279 |
419,7 Mio |
TRCAS |
37,20 |
36,52 |
50,06 |
37,66 |
36,12 |
37,05 |
1.777.695 |
65,9 Mio |
FRIGO |
10,11 |
10,45 |
43,86 |
10,49 |
9,68 |
10,05 |
12.403.863 |
124,8 Mio |
ALKIM |
19,64 |
20,24 |
43,52 |
20,32 |
19,40 |
19,78 |
2.776.006 |
54,9 Mio |
BURCE |
22,26 |
20,24 |
42,66 |
22,26 |
20,52 |
21,97 |
12.683.721 |
278,7 Mio |
SELVA |
3,22 |
3,06 |
41,24 |
3,33 |
2,98 |
3,14 |
14.907.710 |
46,9 Mio |
VAKKO |
61,35 |
59,95 |
41,09 |
63,90 |
60,05 |
62,30 |
1.045.778 |
65,1 Mio |
KAREL |
8,73 |
9,00 |
40,49 |
9,06 |
8,66 |
8,87 |
6.348.475 |
56,3 Mio |
EPLAS |
6,30 |
6,60 |
35,85 |
6,68 |
6,28 |
6,45 |
6.506.221 |
42,0 Mio |
TTKOM |
48,82 |
51,00 |
33,85 |
51,00 |
48,70 |
49,47 |
23.856.044 |
1.179,9 Mio |
ULKER |
99,35 |
102,50 |
32,03 |
102,70 |
99,20 |
100,52 |
6.238.043 |
627,0 Mio |
TAVHL |
224,70 |
233,50 |
30,76 |
233,10 |
224,10 |
228,08 |
1.985.419 |
452,5 Mio |
HOROZ |
60,60 |
59,35 |
30,38 |
61,25 |
59,45 |
60,38 |
1.767.750 |
106,7 Mio |
ARDYZ |
24,96 |
25,32 |
30,18 |
25,82 |
24,90 |
25,37 |
2.149.608 |
54,5 Mio |
ORGE |
67,50 |
69,40 |
28,70 |
69,95 |
67,40 |
68,38 |
611.836 |
41,8 Mio |
MPARK |
342,50 |
333,75 |
27,57 |
349,00 |
334,00 |
343,86 |
713.968 |
245,5 Mio |
DOGUB |
31,14 |
29,34 |
26,60 |
31,84 |
29,34 |
31,05 |
1.165.929 |
36,2 Mio |
MOGAN |
9,02 |
9,17 |
25,64 |
9,27 |
9,00 |
9,11 |
3.931.804 |
35,8 Mio |
EUREN |
8,50 |
9,03 |
24,85 |
9,17 |
8,30 |
8,67 |
49.764.573 |
431,5 Mio |
AVPGY |
58,70 |
59,28 |
23,40 |
61,45 |
58,30 |
59,19 |
1.514.607 |
89,6 Mio |
BAYRK |
33,18 |
32,82 |
23,06 |
35,00 |
32,72 |
33,88 |
3.517.632 |
119,2 Mio |
BLUME |
54,20 |
55,60 |
22,87 |
56,00 |
52,25 |
53,95 |
3.679.064 |
198,5 Mio |
SERNT |
10,01 |
9,89 |
22,83 |
10,39 |
9,89 |
10,13 |
7.885.436 |
79,9 Mio |
KONTR |
32,34 |
32,34 |
22,44 |
34,70 |
32,24 |
33,74 |
97.998.045 |
3.305,9 Mio |
MEGMT |
31,58 |
31,92 |
22,33 |
32,96 |
31,50 |
32,09 |
2.022.430 |
64,9 Mio |
OYAKC |
21,30 |
21,26 |
22,31 |
21,60 |
20,98 |
21,35 |
25.755.136 |
549,9 Mio |
SNGYO |
4,60 |
4,73 |
22,09 |
4,80 |
4,57 |
4,65 |
25.516.837 |
118,7 Mio |
OPK30 |
47,90 |
48,38 |
20,77 |
48,36 |
47,73 |
48,02 |
5.408 |
0,3 Mio |
KUTPO |
106,40 |
112,10 |
20,61 |
113,00 |
103,10 |
108,08 |
621.605 |
67,2 Mio |
ATLAS |
6,24 |
6,27 |
20,20 |
6,39 |
6,10 |
6,24 |
918.898 |
5,7 Mio |
ZEDUR |
8,10 |
8,25 |
18,46 |
8,28 |
8,00 |
8,12 |
1.629.856 |
13,2 Mio |
SISE |
33,84 |
34,46 |
17,96 |
34,90 |
33,78 |
34,29 |
33.853.849 |
1.160,4 Mio |
BUCIM |
6,16 |
6,23 |
17,34 |
6,27 |
6,16 |
6,20 |
3.011.390 |
18,7 Mio |
KOZAA |
86,85 |
88,50 |
14,72 |
88,55 |
84,80 |
86,45 |
5.216.490 |
451,0 Mio |
EDIP |
31,78 |
32,26 |
14,11 |
32,52 |
31,70 |
32,08 |
901.596 |
28,9 Mio |
GMSTR |
429,90 |
435,70 |
12,77 |
441,10 |
429,00 |
434,93 |
2.008.595 |
873,6 Mio |
ISDMR |
36,48 |
36,50 |
12,77 |
36,72 |
36,28 |
36,51 |
1.638.541 |
59,8 Mio |
PAGYO |
87,50 |
87,20 |
12,76 |
88,00 |
86,10 |
86,96 |
69.572 |
6,1 Mio |
RYGYO |
20,26 |
20,70 |
12,08 |
20,78 |
20,00 |
20,26 |
1.622.667 |
32,9 Mio |
COSMO |
146,30 |
140,90 |
11,09 |
149,00 |
138,70 |
146,18 |
112.180 |
16,4 Mio |
AYGAZ |
188,30 |
185,00 |
10,95 |
190,70 |
184,70 |
189,05 |
564.640 |
106,7 Mio |
MANAS |
7,09 |
6,86 |
10,84 |
7,04 |
6,71 |
6,86 |
10.794.069 |
74,2 Mio |
KCAER |
12,65 |
13,00 |
10,40 |
13,07 |
12,51 |
12,76 |
5.201.298 |
66,4 Mio |
BRSAN |
409,00 |
404,25 |
10,31 |
420,75 |
392,50 |
404,42 |
1.101.530 |
445,5 Mio |
CEOEM |
30,20 |
32,00 |
9,92 |
32,46 |
30,18 |
31,15 |
1.202.504 |
37,5 Mio |
AKFYE |
16,92 |
16,90 |
9,55 |
17,19 |
16,85 |
17,03 |
3.703.874 |
63,1 Mio |
TEHOL |
52,30 |
51,80 |
9,38 |
52,60 |
51,15 |
51,88 |
38.247.841 |
1.984,6 Mio |
DOCO |
10.715,00 |
10.795,00 |
9,13 |
10.990,00 |
10.620,00 |
10.693,67 |
3.106 |
33,2 Mio |
BURVA |
158,40 |
144,00 |
8,95 |
158,40 |
137,00 |
155,50 |
173.527 |
27,0 Mio |
NETAS |
76,35 |
80,40 |
8,70 |
81,00 |
75,25 |
77,15 |
1.429.480 |
110,2 Mio |
GLRMK |
186,00 |
185,90 |
6,13 |
188,20 |
183,50 |
185,91 |
1.534.917 |
285,4 Mio |
AHGAZ |
25,90 |
26,52 |
5,91 |
26,68 |
25,60 |
25,92 |
2.625.647 |
68,1 Mio |
SANKO |
22,72 |
22,52 |
5,71 |
23,24 |
22,00 |
22,89 |
668.492 |
15,3 Mio |
HEDEF |
61,65 |
60,25 |
5,69 |
63,40 |
55,25 |
59,29 |
3.223.276 |
191,1 Mio |
AGHOL |
24,50 |
25,20 |
5,65 |
25,64 |
24,46 |
24,94 |
4.267.775 |
106,4 Mio |
PATEK |
30,60 |
33,94 |
5,57 |
34,42 |
30,56 |
31,97 |
40.977.685 |
1.308,8 Mio |
SUWEN |
10,48 |
10,93 |
5,26 |
11,05 |
10,27 |
10,53 |
6.337.010 |
66,8 Mio |
KFEIN |
9,58 |
9,40 |
4,17 |
9,85 |
9,39 |
9,59 |
3.606.253 |
34,6 Mio |
AYEN |
25,74 |
26,14 |
3,87 |
27,02 |
25,68 |
26,19 |
412.745 |
10,8 Mio |
FORTE |
74,00 |
72,05 |
3,69 |
78,15 |
71,50 |
74,92 |
3.254.152 |
243,8 Mio |
ONCSM |
172,00 |
156,40 |
3,32 |
172,00 |
172,00 |
172,00 |
145.604 |
25,0 Mio |
YAYLA |
33,16 |
34,26 |
3,29 |
35,36 |
33,14 |
34,04 |
1.955.896 |
66,6 Mio |
YAPRK |
267,25 |
271,00 |
3,23 |
274,00 |
265,25 |
267,80 |
156.268 |
41,8 Mio |
TSKB |
12,49 |
13,01 |
3,15 |
13,01 |
12,53 |
12,70 |
12.741.301 |
161,8 Mio |
DESA |
14,76 |
15,00 |
3,08 |
15,12 |
14,74 |
14,92 |
970.128 |
14,5 Mio |
FENER |
9,63 |
9,95 |
2,25 |
10,01 |
9,62 |
9,78 |
15.403.184 |
150,6 Mio |
ELITE |
31,48 |
32,12 |
2,18 |
32,40 |
31,34 |
31,80 |
742.057 |
23,6 Mio |
SDTTR |
181,90 |
184,60 |
2,04 |
188,30 |
181,40 |
184,80 |
581.049 |
107,4 Mio |
PRKAB |
31,34 |
31,78 |
1,78 |
32,40 |
31,24 |
31,89 |
381.849 |
12,2 Mio |
OTTO |
453,75 |
446,00 |
1,75 |
457,25 |
446,00 |
453,43 |
34.529 |
15,7 Mio |
BRISA |
78,45 |
76,20 |
1,66 |
80,00 |
75,05 |
76,56 |
282.593 |
21,7 Mio |
GLBMD |
12,99 |
12,97 |
1,33 |
13,08 |
12,71 |
12,83 |
344.771 |
4,4 Mio |
ISGSY |
77,00 |
75,40 |
1,26 |
79,30 |
75,45 |
77,82 |
1.988.342 |
154,7 Mio |
YKBNK |
29,54 |
30,28 |
1,14 |
30,44 |
29,40 |
30,02 |
110.313.210 |
3.311,1 Mio |
IHAAS |
29,64 |
30,20 |
1,12 |
31,34 |
29,46 |
30,38 |
592.787 |
18,0 Mio |
POLHO |
18,00 |
19,22 |
1,11 |
19,40 |
17,90 |
18,51 |
11.614.476 |
214,9 Mio |
GRTHO |
621,00 |
598,50 |
0,96 |
625,50 |
595,00 |
615,97 |
255.212 |
157,2 Mio |
YYLGD |
9,80 |
9,94 |
0,74 |
10,04 |
9,80 |
9,92 |
4.966.733 |
49,3 Mio |
AVOD |
4,41 |
4,17 |
0,30 |
4,48 |
4,16 |
4,36 |
4.097.823 |
17,9 Mio |
16:0510.407
Değişim |
: -1,41% |
| -149,33 |
Açılış |
: 10.568 |
|
Önceki Kapanış |
: 10.556 |
|
En Düşük
10.383
En Yüksek
10.594
16:0541,8339
Değişim |
: 0,07% |
| 0,0285 |
Açılış |
: 41,6000 |
|
Önceki Kapanış |
: 41,6000 |
|
En Yüksek
41,8344
En Düşük
41,7904
16:0548,4355
Değişim |
: 0,06% |
| 0,0280 |
Açılış |
: 48,8200 |
|
Önceki Kapanış |
: 48,7500 |
|
En Yüksek
48,5219
En Düşük
48,3236
16:055.522,00
Değişim |
: 4,02% |
| 213,19 |
Açılış |
: 5.308,81 |
|
Önceki Kapanış |
: 5.308,81 |
|
En Yüksek
5.734,28
En Düşük
5.284,11