Son güncelleme tarihi: 13.10.2025 18:05
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
EMKEL |
58,80 |
65,30 |
1.432,53 |
71,80 |
58,80 |
63,66 |
52.935.422 |
3.370,1 Mio |
QTEMZ |
297,50 |
304,00 |
1.406,99 |
303,30 |
296,40 |
300,46 |
28.655 |
8,6 Mio |
OPX30 |
61,94 |
63,40 |
588,66 |
62,88 |
61,94 |
62,10 |
2.101 |
0,1 Mio |
OPTGY |
142,05 |
143,80 |
563,28 |
143,80 |
141,70 |
142,51 |
14.695 |
2,1 Mio |
HDFGS |
3,94 |
3,59 |
534,05 |
3,94 |
3,68 |
3,92 |
160.604.247 |
630,4 Mio |
PNSUT |
14,75 |
14,23 |
444,41 |
15,12 |
13,91 |
14,83 |
12.976.645 |
192,5 Mio |
IMASM |
4,39 |
4,15 |
355,80 |
4,54 |
4,09 |
4,39 |
147.506.747 |
647,6 Mio |
ALGYO |
23,06 |
20,98 |
348,07 |
23,06 |
20,62 |
22,46 |
8.839.369 |
198,5 Mio |
EKOS |
27,16 |
25,20 |
310,25 |
27,68 |
24,64 |
26,50 |
15.578.441 |
412,8 Mio |
FMIZP |
310,00 |
319,00 |
270,33 |
337,25 |
307,50 |
324,85 |
324.161 |
105,3 Mio |
UNLU |
15,27 |
15,04 |
256,85 |
15,80 |
14,70 |
15,31 |
2.903.230 |
44,4 Mio |
ENSRI |
117,10 |
107,60 |
247,24 |
118,30 |
107,30 |
114,22 |
3.053.779 |
348,8 Mio |
KORDS |
55,15 |
56,65 |
232,15 |
56,55 |
54,60 |
55,22 |
2.292.054 |
126,6 Mio |
Z30KP |
175,30 |
176,70 |
230,79 |
175,80 |
173,35 |
174,43 |
60.347 |
10,5 Mio |
BNTAS |
6,90 |
6,62 |
228,83 |
7,14 |
6,44 |
6,88 |
19.635.473 |
135,1 Mio |
APLIB |
37,78 |
38,69 |
222,07 |
38,40 |
37,68 |
37,82 |
86.273 |
3,3 Mio |
Z30KE |
114,95 |
117,50 |
219,66 |
114,95 |
113,30 |
114,15 |
68.403 |
7,8 Mio |
SKYMD |
14,42 |
14,46 |
219,61 |
14,70 |
14,00 |
14,34 |
11.075.247 |
158,8 Mio |
PETUN |
13,02 |
12,81 |
209,77 |
13,44 |
12,72 |
13,13 |
6.194.623 |
81,4 Mio |
AGESA |
187,10 |
189,50 |
192,11 |
189,20 |
186,20 |
187,51 |
635.298 |
116,0 Mio |
AZTEK |
49,54 |
48,32 |
190,46 |
51,05 |
47,50 |
49,56 |
3.095.559 |
153,4 Mio |
ARZUM |
3,27 |
3,63 |
176,04 |
3,99 |
3,27 |
3,58 |
228.625.924 |
817,9 Mio |
MARBL |
13,32 |
13,53 |
149,11 |
14,11 |
13,23 |
13,65 |
3.640.882 |
49,7 Mio |
TDGYO |
21,04 |
20,56 |
146,84 |
21,50 |
19,95 |
21,03 |
1.890.523 |
39,8 Mio |
ISGLK |
595,75 |
583,25 |
137,44 |
598,00 |
587,00 |
593,62 |
10.534 |
6,3 Mio |
GRSEL |
347,50 |
345,00 |
131,27 |
353,00 |
328,00 |
346,91 |
610.307 |
211,7 Mio |
BAKAB |
37,00 |
38,44 |
126,25 |
38,22 |
36,62 |
37,32 |
262.097 |
9,8 Mio |
ARMGD |
34,52 |
34,48 |
125,67 |
34,96 |
34,00 |
34,54 |
2.664.624 |
92,0 Mio |
KRONT |
14,70 |
15,00 |
123,88 |
15,90 |
14,62 |
15,22 |
2.584.237 |
39,3 Mio |
TKFEN |
86,20 |
82,75 |
121,94 |
88,45 |
81,00 |
86,31 |
9.222.516 |
796,0 Mio |
LKMNH |
16,13 |
16,54 |
121,06 |
16,50 |
16,13 |
16,33 |
1.913.003 |
31,2 Mio |
AKFIS |
21,40 |
22,00 |
120,08 |
21,82 |
21,28 |
21,55 |
2.662.998 |
57,4 Mio |
HTTBT |
48,20 |
48,38 |
119,82 |
49,12 |
47,40 |
48,49 |
617.585 |
29,9 Mio |
BVSAN |
143,00 |
134,00 |
119,44 |
147,20 |
131,00 |
139,44 |
2.822.891 |
393,6 Mio |
GIPTA |
129,20 |
138,30 |
115,59 |
144,50 |
126,40 |
137,25 |
4.091.081 |
561,5 Mio |
AKGRT |
6,30 |
6,33 |
115,48 |
6,50 |
6,24 |
6,39 |
22.356.469 |
142,8 Mio |
ISKPL |
8,99 |
8,85 |
111,06 |
9,28 |
8,81 |
9,04 |
22.122.908 |
200,0 Mio |
TUKAS |
2,88 |
2,67 |
110,81 |
2,93 |
2,63 |
2,87 |
643.106.980 |
1.844,9 Mio |
DYOBY |
14,03 |
14,40 |
107,13 |
14,31 |
13,98 |
14,16 |
2.289.136 |
32,4 Mio |
TEKTU |
24,12 |
22,50 |
103,34 |
24,44 |
22,08 |
23,59 |
28.666.994 |
676,3 Mio |
KONTR |
32,34 |
29,40 |
100,21 |
32,34 |
29,60 |
31,18 |
86.608.131 |
2.700,0 Mio |
FADE |
15,61 |
15,23 |
97,97 |
16,05 |
15,00 |
15,71 |
2.127.860 |
33,4 Mio |
SMRVA |
289,75 |
296,25 |
97,16 |
302,75 |
280,75 |
287,00 |
6.958.681 |
1.997,2 Mio |
NTGAZ |
9,45 |
9,27 |
96,13 |
9,55 |
9,08 |
9,33 |
5.374.629 |
50,2 Mio |
BSOKE |
15,85 |
15,70 |
95,47 |
16,34 |
15,45 |
15,97 |
18.158.393 |
290,0 Mio |
REEDR |
10,33 |
10,21 |
95,38 |
10,63 |
9,99 |
10,31 |
42.119.484 |
434,1 Mio |
OZSUB |
17,40 |
17,19 |
93,12 |
18,00 |
16,84 |
17,37 |
1.736.374 |
30,2 Mio |
ZRE20 |
121,40 |
124,00 |
91,84 |
122,90 |
121,10 |
121,11 |
100.993 |
12,2 Mio |
OFSYM |
69,80 |
68,70 |
90,03 |
70,65 |
64,90 |
66,74 |
1.948.396 |
130,0 Mio |
ISBTR |
494.000,00 |
528.997,50 |
89,60 |
523.997,50 |
494.000,00 |
501.499,38 |
4 |
2,0 Mio |
VANGD |
38,68 |
40,06 |
87,88 |
40,04 |
38,50 |
39,18 |
397.525 |
15,6 Mio |
ENTRA |
10,07 |
10,56 |
86,47 |
10,46 |
10,05 |
10,25 |
9.496.640 |
97,4 Mio |
ODINE |
184,00 |
179,00 |
84,96 |
189,80 |
175,40 |
181,81 |
1.974.647 |
359,0 Mio |
BARMA |
18,75 |
19,86 |
84,60 |
19,51 |
18,75 |
19,02 |
3.237.124 |
61,6 Mio |
EGEGY |
24,92 |
24,98 |
81,64 |
25,72 |
24,66 |
25,27 |
1.110.983 |
28,1 Mio |
LYDYE |
12.535,00 |
12.502,50 |
81,01 |
12.652,50 |
12.350,00 |
12.495,17 |
2.677 |
33,4 Mio |
FONET |
19,76 |
19,29 |
79,57 |
20,80 |
18,41 |
19,96 |
40.907.735 |
816,7 Mio |
KTLEV |
12,97 |
13,15 |
74,49 |
13,42 |
12,72 |
13,07 |
39.616.833 |
517,7 Mio |
ARASE |
52,45 |
52,95 |
72,54 |
52,85 |
51,20 |
52,25 |
321.190 |
16,8 Mio |
ERBOS |
178,00 |
182,20 |
71,55 |
183,00 |
176,00 |
180,07 |
49.230 |
8,9 Mio |
KOTON |
17,81 |
17,81 |
71,06 |
18,16 |
17,27 |
17,75 |
3.132.836 |
55,6 Mio |
GEREL |
20,62 |
20,58 |
70,41 |
21,30 |
20,02 |
20,68 |
8.127.331 |
168,1 Mio |
KARTN |
81,00 |
81,35 |
69,45 |
83,40 |
80,40 |
81,29 |
363.325 |
29,5 Mio |
EGSER |
3,33 |
3,43 |
69,16 |
3,41 |
3,29 |
3,34 |
5.248.258 |
17,5 Mio |
ICUGS |
2,89 |
2,92 |
68,50 |
2,94 |
2,84 |
2,88 |
26.523.160 |
76,5 Mio |
BMSCH |
16,88 |
16,21 |
67,61 |
17,39 |
16,21 |
16,95 |
6.257.880 |
106,1 Mio |
EUPWR |
26,20 |
27,08 |
67,40 |
26,88 |
26,16 |
26,45 |
4.651.737 |
123,1 Mio |
ULUFA |
3,79 |
3,78 |
67,38 |
3,92 |
3,72 |
3,85 |
26.595.720 |
102,5 Mio |
KLSYN |
6,20 |
6,16 |
64,42 |
6,41 |
6,02 |
6,18 |
6.417.788 |
39,7 Mio |
PRKAB |
31,78 |
33,10 |
63,38 |
32,82 |
31,48 |
32,22 |
371.276 |
12,0 Mio |
DGNMO |
5,94 |
6,14 |
61,86 |
6,13 |
5,94 |
6,02 |
2.654.509 |
16,0 Mio |
MAKTK |
15,90 |
16,75 |
61,40 |
16,75 |
15,90 |
16,24 |
14.076.999 |
228,6 Mio |
ERSU |
22,84 |
23,04 |
59,40 |
25,34 |
22,00 |
24,35 |
4.377.003 |
106,6 Mio |
POLHO |
19,22 |
19,86 |
58,52 |
19,68 |
18,97 |
19,25 |
11.041.074 |
212,6 Mio |
KGYO |
4,43 |
4,32 |
58,45 |
4,46 |
4,28 |
4,39 |
13.730.620 |
60,3 Mio |
VAKFN |
1,82 |
1,82 |
58,02 |
1,85 |
1,78 |
1,82 |
67.757.354 |
123,1 Mio |
DOGUB |
29,34 |
26,68 |
57,52 |
29,34 |
24,90 |
28,15 |
1.015.801 |
28,6 Mio |
MSGYO |
5,90 |
6,18 |
55,98 |
6,18 |
5,90 |
6,02 |
4.136.503 |
24,9 Mio |
PATEK |
33,94 |
33,62 |
55,45 |
35,02 |
32,02 |
33,85 |
36.626.710 |
1.239,8 Mio |
TSPOR |
1,21 |
1,22 |
54,65 |
1,24 |
1,20 |
1,22 |
617.196.817 |
749,8 Mio |
AKSGY |
7,28 |
7,45 |
54,64 |
7,39 |
7,28 |
7,32 |
7.193.916 |
52,6 Mio |
GSDDE |
9,38 |
9,64 |
54,50 |
9,63 |
9,35 |
9,43 |
2.240.974 |
21,1 Mio |
BULGS |
32,66 |
32,96 |
54,49 |
34,22 |
32,26 |
33,31 |
7.157.156 |
238,4 Mio |
KRPLS |
8,83 |
8,79 |
54,12 |
9,13 |
8,57 |
8,91 |
2.606.915 |
23,2 Mio |
MPARK |
333,75 |
346,00 |
53,79 |
342,75 |
333,25 |
337,46 |
570.300 |
192,5 Mio |
KONKA |
50,55 |
50,20 |
53,72 |
50,85 |
48,40 |
49,68 |
954.419 |
47,4 Mio |
TKNSA |
25,22 |
25,28 |
52,41 |
26,28 |
24,70 |
25,51 |
10.462.875 |
266,9 Mio |
EUKYO |
17,57 |
15,98 |
51,84 |
17,57 |
15,68 |
16,89 |
1.219.592 |
20,6 Mio |
LINK |
308,00 |
326,75 |
51,71 |
323,00 |
306,00 |
314,05 |
602.528 |
189,2 Mio |
PETKM |
19,45 |
19,54 |
51,09 |
19,78 |
19,09 |
19,43 |
92.994.471 |
1.806,7 Mio |
BOSSA |
7,61 |
7,40 |
50,64 |
7,81 |
7,28 |
7,53 |
12.369.259 |
93,2 Mio |
KBORU |
13,80 |
14,10 |
50,52 |
14,34 |
13,80 |
14,03 |
6.498.028 |
91,1 Mio |
PARSN |
92,85 |
95,00 |
50,28 |
95,15 |
92,60 |
93,75 |
187.560 |
17,6 Mio |
ALCAR |
909,50 |
920,00 |
50,21 |
919,00 |
900,00 |
908,62 |
38.273 |
34,8 Mio |
SEKUR |
14,50 |
14,67 |
49,94 |
14,90 |
14,21 |
14,62 |
429.891 |
6,3 Mio |
EKSUN |
6,29 |
6,35 |
48,45 |
6,36 |
6,20 |
6,29 |
2.934.084 |
18,5 Mio |
KRVGD |
2,32 |
2,42 |
48,07 |
2,38 |
2,32 |
2,35 |
14.681.044 |
34,5 Mio |
YKSLN |
5,91 |
5,87 |
48,00 |
6,23 |
5,78 |
6,00 |
15.161.549 |
91,0 Mio |
EREGL |
27,40 |
27,86 |
47,50 |
28,04 |
27,30 |
27,73 |
160.367.970 |
4.447,7 Mio |
PSDTC |
152,30 |
157,40 |
47,02 |
166,00 |
151,40 |
154,86 |
100.268 |
15,5 Mio |
PSDTC |
152,30 |
157,40 |
47,02 |
166,00 |
151,40 |
154,86 |
100.268 |
15,5 Mio |
PSDTC |
152,30 |
157,40 |
47,02 |
166,00 |
151,40 |
154,86 |
100.268 |
15,5 Mio |
PSDTC |
152,30 |
157,40 |
47,02 |
166,00 |
151,40 |
154,86 |
100.268 |
15,5 Mio |
BURCE |
20,24 |
18,40 |
46,70 |
20,24 |
18,11 |
19,16 |
10.194.125 |
195,3 Mio |
DERIM |
37,72 |
39,72 |
44,49 |
39,42 |
37,70 |
38,75 |
932.598 |
36,1 Mio |
DCTTR |
33,06 |
32,64 |
42,95 |
33,30 |
31,70 |
32,48 |
3.472.390 |
112,8 Mio |
SOKM |
37,44 |
38,00 |
42,36 |
38,14 |
37,02 |
37,63 |
8.723.690 |
328,3 Mio |
PGSUS |
211,20 |
215,60 |
41,53 |
214,60 |
210,80 |
212,76 |
19.636.325 |
4.177,8 Mio |
LYDHO |
120,40 |
122,60 |
40,80 |
126,10 |
119,00 |
122,93 |
687.561 |
84,5 Mio |
DOFER |
57,50 |
58,95 |
40,65 |
59,00 |
53,10 |
55,79 |
6.401.193 |
357,1 Mio |
MIATK |
39,96 |
39,70 |
40,29 |
40,34 |
39,22 |
39,74 |
24.705.859 |
981,7 Mio |
BANVT |
178,30 |
181,10 |
40,27 |
180,60 |
176,90 |
179,21 |
160.838 |
28,8 Mio |
AKFGY |
2,54 |
2,57 |
39,50 |
2,58 |
2,50 |
2,54 |
29.566.872 |
75,1 Mio |
FORMT |
4,19 |
4,12 |
39,46 |
4,34 |
4,07 |
4,22 |
86.802.942 |
366,7 Mio |
DARDL |
2,57 |
2,70 |
39,30 |
2,71 |
2,57 |
2,64 |
56.581.592 |
149,2 Mio |
BESLR |
13,28 |
13,63 |
38,90 |
13,52 |
13,20 |
13,36 |
4.405.473 |
58,9 Mio |
ISGYO |
19,03 |
19,05 |
38,50 |
19,35 |
18,60 |
18,95 |
3.787.735 |
71,8 Mio |
ALVES |
28,04 |
29,00 |
37,82 |
28,86 |
27,84 |
28,40 |
3.311.238 |
94,0 Mio |
ALTNY |
69,20 |
71,35 |
37,19 |
71,20 |
69,00 |
69,87 |
4.268.035 |
298,2 Mio |
ARSAN |
2,71 |
2,76 |
36,84 |
2,79 |
2,70 |
2,74 |
13.813.286 |
37,9 Mio |
DURDO |
3,47 |
3,61 |
36,30 |
3,57 |
3,47 |
3,54 |
5.780.402 |
20,4 Mio |
YYLGD |
9,94 |
10,17 |
35,87 |
10,13 |
9,94 |
10,01 |
4.888.089 |
48,9 Mio |
OSTIM |
3,51 |
3,61 |
35,76 |
3,58 |
3,51 |
3,54 |
17.704.663 |
62,6 Mio |
AKYHO |
3,24 |
3,34 |
35,55 |
3,30 |
3,19 |
3,24 |
3.522.261 |
11,4 Mio |
OPT25 |
39,38 |
40,37 |
35,07 |
40,37 |
39,37 |
39,64 |
18.733 |
0,7 Mio |
TMPOL |
205,30 |
218,00 |
33,92 |
217,00 |
201,00 |
209,24 |
180.010 |
37,7 Mio |
ALARK |
78,50 |
78,80 |
33,53 |
79,10 |
77,10 |
78,13 |
3.050.894 |
238,4 Mio |
MHRGY |
3,80 |
3,93 |
33,52 |
3,92 |
3,80 |
3,86 |
6.130.060 |
23,7 Mio |
ASTOR |
89,65 |
91,85 |
33,28 |
90,70 |
89,00 |
89,86 |
16.468.944 |
1.479,9 Mio |
ESEN |
14,20 |
14,43 |
33,17 |
14,62 |
14,08 |
14,30 |
28.494.874 |
407,5 Mio |
GWIND |
24,10 |
25,12 |
33,17 |
25,38 |
24,10 |
24,80 |
6.623.864 |
164,3 Mio |
EYGYO |
4,66 |
4,82 |
33,12 |
4,77 |
4,62 |
4,67 |
14.096.651 |
65,9 Mio |
USDTR |
3.896,00 |
3.900,00 |
32,72 |
3.903,00 |
3.896,00 |
3.898,27 |
8.885 |
34,6 Mio |
ISYAT |
8,22 |
8,43 |
32,48 |
8,36 |
8,20 |
8,27 |
1.171.655 |
9,7 Mio |
APBDL |
27,44 |
27,95 |
32,35 |
27,95 |
27,44 |
27,66 |
5.693 |
0,2 Mio |
BIMAS |
546,00 |
544,00 |
31,77 |
553,50 |
537,50 |
547,70 |
4.798.132 |
2.628,0 Mio |
OYYAT |
48,70 |
48,58 |
31,73 |
50,05 |
47,76 |
48,71 |
911.991 |
44,4 Mio |
YIGIT |
25,04 |
26,12 |
31,03 |
25,98 |
25,04 |
25,44 |
2.350.487 |
59,8 Mio |
KLMSN |
33,36 |
34,62 |
30,98 |
36,72 |
31,58 |
33,91 |
1.409.277 |
47,8 Mio |
SONME |
124,60 |
129,10 |
30,82 |
128,00 |
123,50 |
124,93 |
89.104 |
11,1 Mio |
DURKN |
15,01 |
15,28 |
30,25 |
15,33 |
14,96 |
15,12 |
2.197.127 |
33,2 Mio |
BINHO |
9,88 |
9,99 |
30,15 |
10,18 |
9,78 |
9,95 |
44.969.751 |
447,4 Mio |
PRDGS |
6,22 |
6,42 |
29,86 |
6,38 |
6,15 |
6,24 |
2.671.215 |
16,7 Mio |
AKENR |
10,23 |
10,41 |
29,77 |
10,36 |
9,82 |
10,24 |
3.651.092 |
37,4 Mio |
TEZOL |
13,49 |
13,93 |
29,42 |
13,86 |
13,45 |
13,66 |
3.137.115 |
42,9 Mio |
BYDNR |
21,00 |
21,68 |
29,28 |
21,80 |
20,56 |
21,05 |
470.495 |
9,9 Mio |
IDGYO |
3,52 |
3,63 |
29,14 |
3,58 |
3,46 |
3,51 |
1.491.913 |
5,2 Mio |
AKBNK |
55,95 |
57,50 |
28,93 |
57,20 |
55,75 |
56,45 |
80.296.118 |
4.532,4 Mio |
SILVR |
3,32 |
3,09 |
28,60 |
3,35 |
2,88 |
3,15 |
7.097.074 |
22,4 Mio |
TRGYO |
74,00 |
74,10 |
28,38 |
74,30 |
72,90 |
73,78 |
2.059.582 |
152,0 Mio |
BRKSN |
8,10 |
8,22 |
28,17 |
8,30 |
8,05 |
8,15 |
692.297 |
5,6 Mio |
KTSKR |
72,65 |
74,80 |
26,93 |
74,50 |
72,50 |
73,39 |
448.627 |
32,9 Mio |
GESAN |
42,44 |
43,80 |
26,80 |
43,42 |
42,40 |
42,88 |
2.245.625 |
96,3 Mio |
SUNTK |
45,28 |
46,56 |
26,68 |
46,40 |
44,44 |
45,37 |
1.160.144 |
52,6 Mio |
ULUUN |
7,39 |
7,66 |
26,59 |
7,66 |
7,39 |
7,52 |
4.251.013 |
32,0 Mio |
BASGZ |
38,98 |
39,00 |
26,22 |
39,50 |
38,54 |
38,97 |
1.073.249 |
41,8 Mio |
FROTO |
92,65 |
93,55 |
25,88 |
94,45 |
91,00 |
92,59 |
17.438.694 |
1.614,6 Mio |
CEMZY |
32,30 |
32,02 |
25,81 |
33,20 |
32,00 |
32,62 |
1.418.034 |
46,3 Mio |
ASGYO |
11,09 |
11,44 |
25,79 |
11,28 |
11,08 |
11,18 |
3.640.079 |
40,7 Mio |
YUNSA |
7,63 |
7,77 |
25,26 |
8,15 |
7,50 |
7,87 |
17.640.160 |
138,8 Mio |
BIENY |
39,80 |
40,18 |
25,05 |
40,58 |
39,24 |
39,98 |
4.961.641 |
198,4 Mio |
ALKLC |
96,15 |
94,95 |
24,71 |
98,95 |
91,00 |
96,15 |
4.197.692 |
403,6 Mio |
TNZTP |
21,90 |
22,48 |
24,52 |
22,46 |
21,50 |
21,86 |
2.163.429 |
47,3 Mio |
SURGY |
44,00 |
44,90 |
24,14 |
44,44 |
42,94 |
43,73 |
2.089.182 |
91,3 Mio |
MNDRS |
14,55 |
14,96 |
23,81 |
15,07 |
14,54 |
14,85 |
3.146.246 |
46,7 Mio |
TTKOM |
51,00 |
51,95 |
23,79 |
51,55 |
50,45 |
50,91 |
17.314.663 |
881,5 Mio |
KOPOL |
6,08 |
6,22 |
23,66 |
6,21 |
6,01 |
6,11 |
9.240.300 |
56,5 Mio |
PENTA |
14,80 |
15,18 |
23,62 |
15,32 |
14,72 |
14,97 |
4.121.729 |
61,7 Mio |
CATES |
30,62 |
31,64 |
23,57 |
31,30 |
30,62 |
31,00 |
703.180 |
21,8 Mio |
GLCVY |
66,50 |
66,40 |
23,56 |
69,60 |
66,40 |
68,19 |
1.559.238 |
106,3 Mio |
NATEN |
8,89 |
8,93 |
22,60 |
9,10 |
8,80 |
8,96 |
7.498.208 |
67,2 Mio |
TUREX |
7,94 |
8,14 |
22,54 |
8,07 |
7,90 |
7,97 |
24.945.368 |
198,9 Mio |
HURGZ |
6,39 |
6,72 |
22,39 |
6,68 |
6,39 |
6,56 |
7.435.425 |
48,8 Mio |
TATGD |
12,30 |
12,69 |
22,34 |
12,76 |
12,30 |
12,47 |
1.585.511 |
19,8 Mio |
FORTE |
72,05 |
70,70 |
22,32 |
75,50 |
70,15 |
72,78 |
3.230.668 |
235,1 Mio |
SAHOL |
81,15 |
82,40 |
22,06 |
82,40 |
80,55 |
81,31 |
21.806.823 |
1.773,2 Mio |
CONSE |
3,15 |
3,27 |
21,83 |
3,22 |
3,15 |
3,18 |
7.528.367 |
23,9 Mio |
GOODY |
16,86 |
17,51 |
21,35 |
17,24 |
16,71 |
17,04 |
882.302 |
15,0 Mio |
ULKER |
102,50 |
104,70 |
21,33 |
103,40 |
101,80 |
102,59 |
4.628.672 |
474,9 Mio |
PASEU |
127,90 |
127,20 |
21,09 |
132,10 |
118,30 |
126,37 |
6.991.329 |
883,5 Mio |
GARAN |
126,70 |
130,10 |
20,69 |
129,40 |
125,80 |
127,60 |
22.533.076 |
2.875,3 Mio |
MOBTL |
7,04 |
7,23 |
20,55 |
7,59 |
7,04 |
7,24 |
10.526.122 |
76,2 Mio |
GOLTS |
328,75 |
339,75 |
20,35 |
340,25 |
328,75 |
334,51 |
140.836 |
47,1 Mio |
IEYHO |
38,30 |
37,30 |
20,29 |
39,32 |
36,00 |
37,94 |
35.033.014 |
1.329,0 Mio |
COSMO |
140,90 |
143,00 |
19,63 |
145,30 |
138,20 |
141,31 |
104.458 |
14,8 Mio |
KAYSE |
17,74 |
18,20 |
19,55 |
18,07 |
17,68 |
17,88 |
1.656.778 |
29,6 Mio |
SNICA |
5,07 |
5,38 |
19,23 |
5,36 |
5,07 |
5,21 |
18.517.374 |
96,4 Mio |
ATAGY |
14,00 |
14,24 |
18,92 |
14,10 |
13,75 |
13,97 |
328.868 |
4,6 Mio |
YAYLA |
34,26 |
33,02 |
18,88 |
35,08 |
32,00 |
33,27 |
1.937.536 |
64,5 Mio |
KLYPV |
60,50 |
61,15 |
18,86 |
62,50 |
60,30 |
61,25 |
1.327.453 |
81,3 Mio |
KLKIM |
31,74 |
33,08 |
18,68 |
33,46 |
31,70 |
32,48 |
1.919.638 |
62,4 Mio |
HUBVC |
2,77 |
2,93 |
18,54 |
2,92 |
2,77 |
2,85 |
4.935.879 |
14,1 Mio |
ECZYT |
346,75 |
350,00 |
18,35 |
353,25 |
337,50 |
346,70 |
1.144.214 |
396,7 Mio |
IZMDC |
6,26 |
6,50 |
18,17 |
6,47 |
6,13 |
6,36 |
7.044.535 |
44,8 Mio |
GLBMD |
12,97 |
12,97 |
17,87 |
13,13 |
12,50 |
12,82 |
340.521 |
4,4 Mio |
ERCB |
72,85 |
75,50 |
17,44 |
75,00 |
72,85 |
73,87 |
234.132 |
17,3 Mio |
TCELL |
97,90 |
100,20 |
17,30 |
100,10 |
97,60 |
98,66 |
24.803.567 |
2.447,1 Mio |
AKSA |
11,88 |
12,28 |
16,91 |
12,20 |
11,84 |
11,99 |
16.899.875 |
202,6 Mio |
DITAS |
27,86 |
28,08 |
16,43 |
29,20 |
27,38 |
28,38 |
1.068.330 |
30,3 Mio |
TTRAK |
552,50 |
560,50 |
16,35 |
560,00 |
551,00 |
554,73 |
137.906 |
76,5 Mio |
OTKAR |
450,00 |
467,75 |
15,23 |
467,25 |
448,00 |
454,60 |
344.202 |
156,5 Mio |
NTHOL |
43,14 |
43,48 |
14,75 |
43,80 |
42,64 |
43,27 |
2.946.079 |
127,5 Mio |
MANAS |
6,86 |
6,95 |
14,67 |
7,17 |
6,75 |
6,94 |
9.643.666 |
66,9 Mio |
CEMAS |
7,38 |
7,58 |
14,57 |
7,80 |
7,38 |
7,62 |
69.327.914 |
528,0 Mio |
OZGYO |
2,94 |
3,07 |
14,56 |
3,04 |
2,94 |
2,99 |
7.445.082 |
22,3 Mio |
SANEL |
28,24 |
28,62 |
14,50 |
29,10 |
27,82 |
28,51 |
109.286 |
3,1 Mio |
KRDMB |
25,00 |
25,86 |
13,87 |
25,86 |
24,98 |
25,36 |
827.589 |
21,0 Mio |
GENIL |
216,90 |
216,60 |
13,79 |
224,00 |
211,00 |
218,15 |
1.860.154 |
405,8 Mio |
RGYAS |
149,40 |
151,70 |
13,79 |
152,10 |
148,50 |
149,99 |
614.733 |
92,2 Mio |
ULUSE |
180,00 |
186,90 |
13,58 |
185,50 |
177,00 |
181,50 |
103.157 |
18,7 Mio |
JANTS |
20,72 |
21,40 |
13,53 |
21,16 |
20,70 |
20,94 |
2.774.932 |
58,1 Mio |
OYAYO |
35,00 |
34,96 |
13,50 |
35,98 |
34,50 |
34,84 |
127.528 |
4,4 Mio |
PAPIL |
15,75 |
16,09 |
13,48 |
16,06 |
15,68 |
15,81 |
6.413.779 |
101,4 Mio |
DOAS |
171,60 |
176,70 |
13,46 |
175,40 |
171,00 |
172,49 |
1.618.027 |
279,1 Mio |
UFUK |
838,00 |
869,50 |
13,33 |
905,00 |
838,00 |
867,29 |
33.123 |
28,7 Mio |
HATSN |
47,90 |
49,90 |
13,07 |
49,22 |
47,20 |
48,08 |
1.694.754 |
81,5 Mio |
KZGYO |
21,30 |
21,94 |
12,43 |
21,72 |
21,30 |
21,50 |
739.322 |
15,9 Mio |
PINSU |
12,54 |
11,40 |
12,35 |
12,54 |
11,20 |
12,12 |
10.179.648 |
123,3 Mio |
KNFRT |
14,90 |
15,66 |
12,08 |
15,37 |
14,21 |
14,79 |
6.963.153 |
103,0 Mio |
YAPRK |
271,00 |
280,25 |
12,08 |
277,25 |
270,50 |
272,70 |
148.654 |
40,5 Mio |
HALKB |
27,06 |
26,90 |
11,95 |
27,20 |
26,40 |
26,92 |
49.881.336 |
1.343,0 Mio |
BEGYO |
6,05 |
5,78 |
11,90 |
6,21 |
5,61 |
6,00 |
45.265.749 |
271,8 Mio |
SAYAS |
52,25 |
55,05 |
11,40 |
54,30 |
51,90 |
53,06 |
1.361.804 |
72,3 Mio |
ZOREN |
3,24 |
3,32 |
11,35 |
3,29 |
3,23 |
3,25 |
45.007.501 |
146,4 Mio |
FRIGO |
10,45 |
10,73 |
11,34 |
10,77 |
10,41 |
10,60 |
8.186.311 |
86,8 Mio |
GSRAY |
1,37 |
1,40 |
11,26 |
1,40 |
1,36 |
1,38 |
236.435.996 |
326,0 Mio |
EGEPO |
8,48 |
8,11 |
11,18 |
8,72 |
7,78 |
8,28 |
11.255.012 |
93,1 Mio |
RAYSG |
232,70 |
238,50 |
10,70 |
236,70 |
230,20 |
233,87 |
220.247 |
51,5 Mio |
AVTUR |
14,18 |
14,65 |
10,68 |
14,74 |
14,14 |
14,36 |
600.484 |
8,6 Mio |
VKFYO |
21,30 |
22,18 |
10,40 |
22,20 |
20,90 |
21,68 |
159.029 |
3,4 Mio |
IPEKE |
70,00 |
72,55 |
10,25 |
73,55 |
69,90 |
71,40 |
3.751.267 |
267,8 Mio |
CMBTN |
2.160,00 |
2.240,00 |
10,15 |
2.228,00 |
2.154,00 |
2.183,52 |
19.758 |
43,1 Mio |
BRLSM |
14,92 |
15,05 |
10,09 |
15,30 |
14,70 |
15,03 |
2.597.762 |
39,1 Mio |
KIMMR |
14,06 |
14,85 |
10,06 |
14,80 |
14,06 |
14,38 |
2.497.335 |
35,9 Mio |
ADESE |
17,00 |
16,95 |
9,76 |
17,54 |
16,46 |
16,95 |
42.612.018 |
722,3 Mio |
ADGYO |
50,40 |
50,25 |
9,70 |
52,00 |
48,88 |
50,53 |
1.180.472 |
59,6 Mio |
TURGG |
28,66 |
29,48 |
9,20 |
29,38 |
28,52 |
28,97 |
412.150 |
11,9 Mio |
BURVA |
144,00 |
136,50 |
9,14 |
145,50 |
130,00 |
138,82 |
178.416 |
24,8 Mio |
DENGE |
2,75 |
2,87 |
8,98 |
2,85 |
2,74 |
2,79 |
23.686.556 |
66,1 Mio |
ISSEN |
8,00 |
8,15 |
8,73 |
8,15 |
8,00 |
8,08 |
701.552 |
5,7 Mio |
PSGYO |
3,75 |
3,41 |
8,60 |
3,75 |
3,37 |
3,69 |
1.495.460.516 |
5.516,7 Mio |
OZYSR |
34,26 |
34,32 |
8,53 |
34,90 |
33,22 |
34,30 |
1.062.144 |
36,4 Mio |
ZGOLD |
598,75 |
582,75 |
8,50 |
598,75 |
590,25 |
594,36 |
117.461 |
69,8 Mio |
INVEO |
9,97 |
10,31 |
8,36 |
10,30 |
9,95 |
10,11 |
8.294.305 |
83,8 Mio |
CRFSA |
124,40 |
113,10 |
8,08 |
124,40 |
111,40 |
119,68 |
2.415.483 |
289,1 Mio |
CIMSA |
42,74 |
43,70 |
8,08 |
43,50 |
42,50 |
42,94 |
11.198.444 |
480,8 Mio |
PLTUR |
24,62 |
25,40 |
8,03 |
25,34 |
24,48 |
24,89 |
2.648.684 |
65,9 Mio |
KRGYO |
3,09 |
3,16 |
8,01 |
3,14 |
3,07 |
3,11 |
9.056.050 |
28,2 Mio |
KONYA |
4.740,00 |
4.870,00 |
7,50 |
4.840,00 |
4.730,00 |
4.780,67 |
8.395 |
40,1 Mio |
TUPRS |
172,50 |
180,60 |
7,43 |
178,50 |
171,80 |
175,27 |
17.736.870 |
3.108,7 Mio |
DAGI |
8,37 |
8,17 |
7,43 |
8,72 |
7,96 |
8,34 |
18.083.547 |
150,9 Mio |
PKENT |
214,70 |
220,00 |
7,39 |
223,40 |
214,70 |
217,97 |
115.221 |
25,1 Mio |
AVGYO |
17,30 |
17,36 |
7,10 |
19,08 |
16,50 |
17,47 |
4.973.187 |
86,9 Mio |
ALFAS |
42,80 |
43,78 |
6,96 |
43,56 |
42,80 |
43,16 |
1.071.810 |
46,3 Mio |
MRSHL |
1.796,00 |
1.867,00 |
6,86 |
1.867,00 |
1.774,00 |
1.811,52 |
19.631 |
35,6 Mio |
KCAER |
13,00 |
13,34 |
6,75 |
13,26 |
12,95 |
13,05 |
4.605.168 |
60,1 Mio |
KAPLM |
447,50 |
456,00 |
6,72 |
468,25 |
435,75 |
450,03 |
333.965 |
150,3 Mio |
TOASO |
257,00 |
273,00 |
6,49 |
268,00 |
254,00 |
261,08 |
5.385.914 |
1.406,1 Mio |
MRGYO |
3,07 |
3,15 |
6,04 |
3,19 |
3,03 |
3,11 |
61.353.294 |
190,8 Mio |
TUCLK |
8,95 |
9,08 |
6,04 |
9,05 |
8,90 |
8,99 |
3.096.539 |
27,8 Mio |
BRYAT |
2.054,00 |
2.176,00 |
5,72 |
2.145,00 |
2.042,00 |
2.097,11 |
72.706 |
152,5 Mio |
MOPAS |
36,86 |
37,90 |
5,62 |
39,62 |
36,86 |
38,05 |
9.629.516 |
366,4 Mio |
ANGEN |
11,81 |
12,29 |
4,90 |
12,20 |
11,80 |
12,03 |
3.894.056 |
46,9 Mio |
MERIT |
20,00 |
20,62 |
4,65 |
20,54 |
19,49 |
19,95 |
4.307.069 |
85,9 Mio |
MZHLD |
6,97 |
6,94 |
4,52 |
7,09 |
6,77 |
6,90 |
518.931 |
3,6 Mio |
MTRKS |
24,72 |
24,36 |
4,31 |
25,42 |
23,92 |
24,57 |
1.785.020 |
43,9 Mio |
HKTM |
11,98 |
12,38 |
3,98 |
12,38 |
11,98 |
12,16 |
3.516.349 |
42,8 Mio |
AYDEM |
17,57 |
18,03 |
3,93 |
18,00 |
17,55 |
17,75 |
2.189.715 |
38,9 Mio |
AKCNS |
129,90 |
135,00 |
3,66 |
134,80 |
129,80 |
132,01 |
799.730 |
105,6 Mio |
YATAS |
33,56 |
33,92 |
3,59 |
34,00 |
32,58 |
33,33 |
997.354 |
33,2 Mio |
VBTYZ |
18,33 |
18,88 |
3,32 |
18,67 |
18,30 |
18,49 |
959.945 |
17,7 Mio |
BFREN |
164,60 |
168,60 |
2,83 |
168,60 |
159,30 |
165,27 |
193.443 |
32,0 Mio |
GEDIK |
7,03 |
7,19 |
2,81 |
7,53 |
7,02 |
7,32 |
27.802.828 |
203,4 Mio |
ALBRK |
7,72 |
7,89 |
2,44 |
7,80 |
7,67 |
7,72 |
16.606.820 |
128,2 Mio |
HATEK |
15,75 |
16,07 |
2,23 |
16,01 |
15,58 |
15,77 |
1.591.223 |
25,1 Mio |
EUYO |
13,90 |
13,80 |
1,15 |
14,20 |
13,42 |
13,83 |
350.922 |
4,9 Mio |
DERHL |
17,23 |
17,31 |
0,93 |
17,59 |
16,99 |
17,26 |
10.191.881 |
175,9 Mio |
VERTU |
37,30 |
38,18 |
0,79 |
38,20 |
37,20 |
37,70 |
627.476 |
23,7 Mio |
ATATP |
135,00 |
140,30 |
0,77 |
141,80 |
134,00 |
137,41 |
1.167.009 |
160,4 Mio |
AKSEN |
44,94 |
44,18 |
0,76 |
47,18 |
43,50 |
44,99 |
23.435.283 |
1.054,3 Mio |
GOKNR |
22,36 |
22,72 |
0,51 |
22,58 |
22,12 |
22,33 |
2.254.191 |
50,3 Mio |
BIZIM |
26,14 |
26,96 |
0,43 |
27,02 |
26,12 |
26,59 |
355.490 |
9,5 Mio |
HUNER |
3,72 |
3,84 |
0,02 |
3,78 |
3,70 |
3,73 |
17.408.126 |
65,0 Mio |
18:0510.556
Değişim |
: -1,53% |
| -164,18 |
Açılış |
: 10.586 |
|
Önceki Kapanış |
: 10.720 |
|
En Düşük
10.528
En Yüksek
10.683
18:0541,8367
Değişim |
: 0,07% |
| 0,0313 |
Açılış |
: 41,6000 |
|
Önceki Kapanış |
: 41,6000 |
|
En Yüksek
41,8367
En Düşük
41,7904
18:0548,4016
Değişim |
: -0,01% |
| -0,0059 |
Açılış |
: 48,8200 |
|
Önceki Kapanış |
: 48,7500 |
|
En Yüksek
48,4392
En Düşük
48,3593
18:055.549,00
Değişim |
: 4,52% |
| 240,19 |
Açılış |
: 5.308,81 |
|
Önceki Kapanış |
: 5.308,81 |
|
En Yüksek
5.734,28
En Düşük
5.284,11