Son güncelleme tarihi: 14.10.2025 18:00
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ZPLIB |
152,75 |
160,20 |
5.387,49 |
160,70 |
152,40 |
157,86 |
5.024.450 |
793,2 Mio |
MARMR |
5,94 |
5,40 |
4.308,28 |
5,94 |
5,08 |
5,54 |
164.988.018 |
914,3 Mio |
OPX30 |
61,94 |
61,94 |
1.352,07 |
61,94 |
60,50 |
61,04 |
31.036 |
1,9 Mio |
DOFRB |
159,30 |
144,90 |
1.298,92 |
159,30 |
140,00 |
150,56 |
8.101.135 |
1.219,7 Mio |
ARTMS |
47,80 |
48,64 |
668,10 |
51,95 |
46,70 |
49,26 |
11.216.128 |
552,5 Mio |
ZSR25 |
36,37 |
37,17 |
593,02 |
37,25 |
36,37 |
36,77 |
12.851 |
0,5 Mio |
BORLS |
25,98 |
24,16 |
427,77 |
26,50 |
23,80 |
25,51 |
5.926.782 |
151,2 Mio |
RAYSG |
236,90 |
232,70 |
411,50 |
255,75 |
230,90 |
247,42 |
1.064.859 |
263,5 Mio |
PINSU |
13,27 |
12,54 |
407,29 |
13,79 |
12,88 |
13,49 |
46.367.103 |
625,7 Mio |
ZPX30 |
152,25 |
154,70 |
360,50 |
156,00 |
151,10 |
154,15 |
459.968 |
70,9 Mio |
APLIB |
36,02 |
37,78 |
315,10 |
37,80 |
36,00 |
37,57 |
360.525 |
13,5 Mio |
RODRG |
23,70 |
22,08 |
307,80 |
24,28 |
22,30 |
23,81 |
935.860 |
22,3 Mio |
BAGFS |
31,88 |
32,32 |
295,58 |
34,10 |
31,88 |
33,02 |
2.489.282 |
82,2 Mio |
MTRYO |
9,48 |
8,65 |
290,71 |
9,51 |
8,77 |
9,16 |
1.717.259 |
15,7 Mio |
BANVT |
178,50 |
178,30 |
246,52 |
190,40 |
178,00 |
184,38 |
541.706 |
99,9 Mio |
ISBTR |
500.000,00 |
494.000,00 |
245,66 |
500.000,00 |
470.000,00 |
495.285,71 |
14 |
6,9 Mio |
OZKGY |
14,06 |
13,64 |
222,12 |
14,46 |
13,54 |
14,08 |
16.861.237 |
237,3 Mio |
OZKGY |
14,06 |
13,64 |
222,12 |
14,46 |
13,54 |
14,08 |
16.861.237 |
237,3 Mio |
KBORU |
13,93 |
13,80 |
217,39 |
14,75 |
13,87 |
14,35 |
20.162.037 |
289,3 Mio |
PAPIL |
15,87 |
15,75 |
215,08 |
16,88 |
15,69 |
16,32 |
19.583.688 |
319,6 Mio |
VKING |
27,58 |
27,42 |
192,93 |
29,62 |
27,30 |
28,28 |
794.248 |
22,5 Mio |
KRPLS |
9,35 |
8,83 |
184,70 |
9,69 |
8,89 |
9,33 |
7.085.416 |
66,1 Mio |
TCELL |
90,85 |
97,90 |
171,96 |
97,95 |
90,00 |
91,83 |
72.471.042 |
6.655,1 Mio |
LMKDC |
24,64 |
25,30 |
161,60 |
26,10 |
24,52 |
25,39 |
6.034.132 |
153,2 Mio |
SEKFK |
8,07 |
8,15 |
157,19 |
8,20 |
7,75 |
8,02 |
653.696 |
5,2 Mio |
ZPT10 |
81,82 |
85,36 |
154,65 |
85,42 |
81,14 |
82,19 |
30.490 |
2,5 Mio |
OTTO |
464,50 |
446,00 |
152,08 |
467,00 |
446,00 |
456,31 |
85.006 |
38,8 Mio |
DOBUR |
328,00 |
318,50 |
150,09 |
332,00 |
315,00 |
329,46 |
125.662 |
41,4 Mio |
TEHOL |
56,00 |
51,80 |
145,95 |
56,00 |
51,15 |
53,22 |
83.857.572 |
4.462,4 Mio |
ZGOLD |
605,00 |
598,75 |
145,86 |
608,50 |
593,50 |
602,33 |
284.965 |
171,6 Mio |
LIDFA |
3,78 |
3,84 |
145,66 |
3,93 |
3,78 |
3,85 |
13.340.658 |
51,4 Mio |
CUSAN |
26,10 |
23,74 |
145,08 |
26,10 |
23,86 |
25,10 |
2.365.863 |
59,4 Mio |
GEDZA |
28,66 |
28,08 |
142,53 |
29,20 |
28,14 |
28,66 |
1.023.590 |
29,3 Mio |
OSMEN |
9,35 |
8,84 |
141,70 |
9,44 |
8,80 |
9,14 |
9.809.053 |
89,6 Mio |
APMDL |
19,76 |
20,10 |
138,28 |
20,17 |
19,72 |
19,98 |
390.007 |
7,8 Mio |
MANAS |
6,77 |
6,86 |
136,41 |
7,25 |
6,71 |
6,95 |
22.774.740 |
158,2 Mio |
MNDRS |
13,83 |
14,55 |
127,13 |
14,66 |
13,10 |
13,74 |
7.721.525 |
106,1 Mio |
ECILC |
99,80 |
95,50 |
121,23 |
102,40 |
94,75 |
98,49 |
9.742.484 |
959,6 Mio |
TABGD |
235,50 |
229,10 |
119,43 |
241,50 |
228,50 |
237,86 |
2.384.102 |
567,1 Mio |
KRDMB |
24,22 |
25,00 |
118,44 |
25,36 |
24,10 |
24,61 |
1.862.818 |
45,9 Mio |
CRDFA |
37,20 |
35,34 |
115,42 |
37,20 |
36,50 |
36,97 |
1.397.918 |
51,7 Mio |
ONCSM |
172,00 |
156,40 |
113,29 |
172,00 |
172,00 |
172,00 |
300.587 |
51,7 Mio |
KRDMA |
29,86 |
29,22 |
111,85 |
29,86 |
28,28 |
28,78 |
2.537.162 |
73,0 Mio |
SURGY |
45,24 |
44,00 |
107,65 |
45,72 |
43,18 |
44,65 |
4.248.312 |
189,7 Mio |
GLDTR |
488,40 |
485,70 |
107,44 |
491,60 |
484,30 |
488,78 |
447.885 |
218,9 Mio |
TRCAS |
37,14 |
36,52 |
105,76 |
37,66 |
36,12 |
37,10 |
2.434.503 |
90,3 Mio |
EBEBK |
49,98 |
52,85 |
105,39 |
53,30 |
49,98 |
52,12 |
969.817 |
50,5 Mio |
TAVHL |
221,00 |
233,50 |
104,92 |
233,10 |
219,30 |
225,88 |
3.139.805 |
709,2 Mio |
BIGCH |
60,95 |
59,80 |
97,77 |
62,00 |
57,00 |
60,76 |
401.019 |
24,4 Mio |
HEKTS |
3,24 |
3,27 |
96,50 |
3,32 |
3,19 |
3,24 |
167.867.179 |
544,0 Mio |
BUCIM |
6,07 |
6,23 |
94,74 |
6,27 |
6,07 |
6,17 |
5.024.835 |
31,0 Mio |
TRGYO |
74,25 |
74,00 |
94,50 |
76,25 |
73,80 |
75,05 |
3.938.451 |
295,6 Mio |
BURVA |
136,80 |
144,00 |
88,54 |
158,40 |
136,80 |
155,02 |
301.220 |
46,7 Mio |
CRFSA |
115,80 |
124,40 |
87,51 |
133,00 |
112,70 |
124,76 |
4.344.924 |
542,1 Mio |
ZEDUR |
8,02 |
8,25 |
86,17 |
8,28 |
8,00 |
8,09 |
2.569.561 |
20,8 Mio |
ULKER |
99,00 |
102,50 |
86,13 |
102,70 |
98,20 |
100,04 |
8.835.518 |
883,9 Mio |
TTKOM |
49,32 |
51,00 |
85,50 |
51,00 |
48,22 |
49,22 |
33.221.100 |
1.635,2 Mio |
KAREL |
8,70 |
9,00 |
84,00 |
9,06 |
8,66 |
8,83 |
8.351.528 |
73,8 Mio |
ARDYZ |
24,74 |
25,32 |
83,77 |
25,82 |
24,54 |
25,18 |
3.054.547 |
76,9 Mio |
ALKIM |
19,40 |
20,24 |
81,53 |
20,32 |
19,37 |
19,74 |
3.519.116 |
69,5 Mio |
GLBMD |
13,50 |
12,97 |
78,06 |
13,60 |
12,71 |
13,01 |
597.353 |
7,8 Mio |
VAKKO |
60,75 |
59,95 |
77,50 |
63,90 |
60,05 |
62,06 |
1.320.260 |
81,9 Mio |
UFUK |
921,50 |
838,00 |
76,46 |
921,50 |
849,00 |
904,87 |
56.022 |
50,7 Mio |
ISGLK |
606,00 |
595,75 |
76,28 |
607,50 |
595,75 |
601,59 |
18.323 |
11,0 Mio |
MOGAN |
8,93 |
9,17 |
75,28 |
9,27 |
8,93 |
9,07 |
5.507.767 |
50,0 Mio |
OPK30 |
47,63 |
48,38 |
72,98 |
48,36 |
47,44 |
47,89 |
7.768 |
0,4 Mio |
KONTR |
32,34 |
32,34 |
72,80 |
34,70 |
32,22 |
33,56 |
139.033.925 |
4.665,5 Mio |
SKYLP |
139,00 |
138,70 |
72,42 |
144,50 |
128,30 |
139,19 |
226.848 |
31,6 Mio |
SELVA |
3,17 |
3,06 |
72,18 |
3,33 |
2,98 |
3,16 |
18.063.521 |
57,1 Mio |
CEOEM |
31,00 |
32,00 |
70,70 |
32,46 |
29,70 |
30,78 |
1.889.531 |
58,2 Mio |
ORGE |
67,00 |
69,40 |
70,12 |
69,95 |
67,00 |
68,14 |
811.507 |
55,3 Mio |
SNGYO |
4,49 |
4,73 |
70,07 |
4,80 |
4,49 |
4,62 |
35.789.042 |
165,3 Mio |
FRIGO |
10,15 |
10,45 |
69,72 |
10,49 |
9,68 |
10,07 |
14.621.678 |
147,2 Mio |
YKBNK |
28,76 |
30,28 |
68,92 |
30,44 |
28,64 |
29,61 |
186.734.504 |
5.529,8 Mio |
HOROZ |
59,75 |
59,35 |
68,84 |
61,25 |
59,45 |
60,26 |
2.294.006 |
138,2 Mio |
BURCE |
22,26 |
20,24 |
68,38 |
22,26 |
20,52 |
22,00 |
14.947.063 |
328,9 Mio |
AVOD |
4,58 |
4,17 |
68,02 |
4,58 |
4,16 |
4,42 |
6.774.817 |
29,9 Mio |
GLRMK |
183,70 |
185,90 |
67,33 |
188,20 |
183,50 |
185,63 |
2.424.068 |
450,0 Mio |
MPARK |
338,00 |
333,75 |
65,66 |
349,00 |
333,50 |
342,56 |
930.673 |
318,8 Mio |
KOZAA |
87,50 |
88,50 |
64,77 |
88,55 |
84,80 |
86,80 |
7.462.689 |
647,8 Mio |
AHGAZ |
25,00 |
26,52 |
64,20 |
26,68 |
25,00 |
25,79 |
4.094.399 |
105,6 Mio |
PAGYO |
87,00 |
87,20 |
63,57 |
88,00 |
86,10 |
87,06 |
100.809 |
8,8 Mio |
EPLAS |
6,32 |
6,60 |
62,63 |
6,68 |
6,23 |
6,42 |
7.820.479 |
50,2 Mio |
TURGG |
27,36 |
28,66 |
62,44 |
29,16 |
27,00 |
27,91 |
694.938 |
19,4 Mio |
RYGYO |
20,12 |
20,70 |
62,26 |
20,78 |
20,00 |
20,20 |
2.355.405 |
47,6 Mio |
BRISA |
76,55 |
76,20 |
61,26 |
80,00 |
75,00 |
77,05 |
446.019 |
34,4 Mio |
ISDMR |
35,96 |
36,50 |
60,53 |
36,72 |
35,78 |
36,38 |
2.341.027 |
85,2 Mio |
EDIP |
31,10 |
32,26 |
59,65 |
32,52 |
31,10 |
31,91 |
1.268.162 |
40,5 Mio |
HEDEF |
66,25 |
60,25 |
59,13 |
66,25 |
55,25 |
61,22 |
4.700.775 |
287,8 Mio |
GRTHO |
618,00 |
598,50 |
59,07 |
629,00 |
595,00 |
618,39 |
400.532 |
247,7 Mio |
SISE |
33,68 |
34,46 |
58,87 |
34,90 |
33,66 |
34,15 |
45.765.985 |
1.562,8 Mio |
KUTPO |
104,30 |
112,10 |
57,45 |
113,00 |
103,10 |
107,33 |
817.015 |
87,7 Mio |
OPTLR |
45,92 |
45,88 |
57,12 |
45,93 |
45,92 |
45,92 |
333.207 |
15,3 Mio |
DOGUB |
30,90 |
29,34 |
54,09 |
31,84 |
29,34 |
31,08 |
1.417.939 |
44,1 Mio |
AYGAZ |
188,40 |
185,00 |
54,06 |
190,70 |
184,70 |
188,63 |
785.754 |
148,2 Mio |
AVPGY |
57,85 |
59,28 |
53,25 |
61,45 |
57,85 |
58,99 |
1.887.079 |
111,3 Mio |
SERNT |
9,89 |
9,89 |
52,65 |
10,39 |
9,89 |
10,09 |
9.834.160 |
99,2 Mio |
DESA |
14,44 |
15,00 |
51,96 |
15,12 |
14,43 |
14,83 |
1.438.970 |
21,3 Mio |
SUWEN |
10,34 |
10,93 |
51,20 |
11,05 |
10,00 |
10,45 |
9.174.253 |
95,9 Mio |
OYAKC |
21,22 |
21,26 |
50,61 |
21,60 |
20,98 |
21,33 |
31.749.732 |
677,1 Mio |
GARAN |
119,50 |
126,70 |
50,43 |
127,60 |
119,40 |
123,73 |
34.958.433 |
4.325,3 Mio |
AKFYE |
16,74 |
16,90 |
49,51 |
17,19 |
16,74 |
16,98 |
5.070.606 |
86,1 Mio |
TSKB |
12,32 |
13,01 |
49,43 |
13,01 |
12,31 |
12,61 |
18.583.502 |
234,3 Mio |
BAYRK |
32,44 |
32,82 |
48,89 |
35,00 |
32,38 |
33,72 |
4.276.663 |
144,2 Mio |
ISGSY |
76,00 |
75,40 |
48,74 |
79,30 |
75,30 |
77,61 |
2.928.562 |
227,3 Mio |
MEGMT |
31,16 |
31,92 |
47,33 |
32,96 |
31,16 |
31,96 |
2.444.843 |
78,1 Mio |
SANEL |
27,34 |
28,24 |
46,07 |
28,56 |
27,00 |
27,66 |
164.559 |
4,6 Mio |
KFEIN |
9,41 |
9,40 |
45,76 |
9,85 |
9,39 |
9,56 |
5.061.847 |
48,4 Mio |
ZELOT |
96,74 |
98,74 |
45,76 |
99,12 |
96,74 |
97,78 |
2.944 |
0,3 Mio |
ATLAS |
6,16 |
6,27 |
44,50 |
6,39 |
6,07 |
6,22 |
1.108.722 |
6,9 Mio |
EUREN |
8,46 |
9,03 |
43,10 |
9,17 |
8,30 |
8,65 |
57.192.078 |
494,6 Mio |
ETYAT |
24,50 |
24,12 |
42,35 |
24,62 |
22,96 |
23,73 |
576.012 |
13,7 Mio |
BALSU |
21,40 |
22,46 |
41,23 |
22,60 |
21,38 |
21,79 |
3.759.568 |
81,9 Mio |
BLUME |
53,10 |
55,60 |
40,83 |
56,00 |
52,25 |
53,93 |
4.219.084 |
227,5 Mio |
SELEC |
74,90 |
74,10 |
39,97 |
75,85 |
71,95 |
74,23 |
905.420 |
67,2 Mio |
SANKO |
22,50 |
22,52 |
39,74 |
23,24 |
22,00 |
22,78 |
887.965 |
20,2 Mio |
KCAER |
12,58 |
13,00 |
39,72 |
13,07 |
12,51 |
12,73 |
6.598.499 |
84,0 Mio |
BRSAN |
405,50 |
404,25 |
39,67 |
420,75 |
392,50 |
404,88 |
1.393.159 |
564,1 Mio |
NETAS |
74,45 |
80,40 |
39,12 |
81,00 |
74,30 |
76,64 |
1.841.062 |
141,1 Mio |
MACKO |
39,46 |
39,82 |
39,04 |
41,18 |
39,42 |
40,38 |
1.366.904 |
55,2 Mio |
AGHOL |
24,34 |
25,20 |
39,00 |
25,64 |
24,32 |
24,81 |
5.643.897 |
140,0 Mio |
YAYLA |
32,90 |
34,26 |
38,39 |
35,36 |
32,26 |
33,66 |
2.649.734 |
89,2 Mio |
OBASE |
35,30 |
35,14 |
38,39 |
36,10 |
34,64 |
35,20 |
663.952 |
23,4 Mio |
SEGYO |
4,22 |
4,29 |
37,51 |
4,38 |
4,12 |
4,28 |
4.612.769 |
19,7 Mio |
BASGZ |
37,50 |
38,98 |
37,29 |
39,20 |
37,46 |
38,35 |
1.497.304 |
57,4 Mio |
GMSTR |
433,00 |
435,70 |
37,08 |
441,10 |
429,00 |
434,58 |
2.443.423 |
1.061,9 Mio |
KARSN |
9,81 |
10,12 |
37,06 |
10,31 |
9,72 |
10,01 |
13.060.095 |
130,7 Mio |
INGRM |
405,50 |
410,00 |
36,61 |
426,00 |
402,00 |
408,71 |
53.458 |
21,8 Mio |
RYSAS |
13,90 |
14,47 |
36,19 |
14,62 |
13,90 |
14,20 |
3.081.905 |
43,8 Mio |
ELITE |
31,90 |
32,12 |
35,85 |
32,40 |
31,30 |
31,70 |
989.034 |
31,4 Mio |
PRKAB |
31,00 |
31,78 |
35,49 |
32,40 |
30,92 |
31,69 |
511.333 |
16,2 Mio |
DOCO |
10.795,00 |
10.795,00 |
35,48 |
10.990,00 |
10.620,00 |
10.701,89 |
3.853 |
41,2 Mio |
POLHO |
17,61 |
19,22 |
34,54 |
19,40 |
17,61 |
18,36 |
15.576.397 |
286,0 Mio |
EKGYO |
18,06 |
19,04 |
33,59 |
19,14 |
17,80 |
18,38 |
226.255.680 |
4.157,8 Mio |
FENER |
9,57 |
9,95 |
33,50 |
10,01 |
9,54 |
9,73 |
20.205.765 |
196,7 Mio |
SEGMN |
21,52 |
22,78 |
33,32 |
22,90 |
21,52 |
22,05 |
1.836.648 |
40,5 Mio |
FORTE |
75,00 |
72,05 |
33,00 |
78,15 |
71,50 |
74,80 |
4.180.921 |
312,7 Mio |
SDTTR |
180,30 |
184,60 |
32,68 |
188,30 |
180,00 |
183,92 |
759.190 |
139,6 Mio |
PRDGS |
6,02 |
6,22 |
32,60 |
6,24 |
6,01 |
6,08 |
3.632.393 |
22,1 Mio |
OZYSR |
32,60 |
34,26 |
31,94 |
36,92 |
32,54 |
33,41 |
1.438.798 |
48,1 Mio |
ERBOS |
176,60 |
178,00 |
30,71 |
183,70 |
175,60 |
178,94 |
64.753 |
11,6 Mio |
DOHOL |
17,58 |
17,87 |
30,52 |
18,07 |
17,41 |
17,68 |
18.229.305 |
322,3 Mio |
KUYAS |
47,12 |
49,20 |
29,82 |
49,18 |
46,52 |
47,32 |
10.679.773 |
505,3 Mio |
BOBET |
19,40 |
19,22 |
29,74 |
19,85 |
19,06 |
19,41 |
3.737.888 |
72,6 Mio |
KLSER |
28,20 |
28,86 |
29,50 |
29,04 |
28,20 |
28,50 |
1.033.821 |
29,5 Mio |
IHEVA |
2,48 |
2,55 |
29,41 |
2,58 |
2,43 |
2,49 |
3.710.894 |
9,2 Mio |
KAYSE |
17,60 |
17,74 |
29,38 |
17,96 |
17,56 |
17,72 |
2.163.164 |
38,3 Mio |
AYEN |
25,58 |
26,14 |
29,03 |
27,02 |
25,42 |
26,07 |
515.033 |
13,4 Mio |
BRKSN |
8,13 |
8,10 |
29,02 |
8,40 |
8,02 |
8,18 |
889.924 |
7,3 Mio |
ISCTR |
11,64 |
12,03 |
28,00 |
12,10 |
11,54 |
11,81 |
422.221.471 |
4.985,6 Mio |
AGYO |
7,36 |
7,44 |
27,81 |
7,49 |
7,28 |
7,36 |
353.331 |
2,6 Mio |
YYLGD |
9,70 |
9,94 |
27,67 |
10,04 |
9,70 |
9,89 |
6.315.831 |
62,4 Mio |
BIENY |
40,60 |
39,80 |
27,42 |
40,86 |
39,40 |
40,07 |
6.307.435 |
252,8 Mio |
GSDHO |
4,15 |
4,32 |
27,30 |
4,36 |
4,15 |
4,25 |
6.739.954 |
28,7 Mio |
NIBAS |
21,32 |
22,06 |
26,81 |
22,52 |
21,00 |
21,59 |
1.338.480 |
28,9 Mio |
TCKRC |
42,96 |
44,90 |
26,64 |
45,42 |
42,96 |
44,11 |
741.900 |
32,7 Mio |
HRKET |
74,65 |
75,65 |
26,36 |
76,55 |
74,60 |
75,41 |
1.262.251 |
95,2 Mio |
ENERY |
9,39 |
9,83 |
26,23 |
9,85 |
9,39 |
9,56 |
39.011.431 |
372,9 Mio |
PAMEL |
87,25 |
89,30 |
26,01 |
90,90 |
86,90 |
88,22 |
165.983 |
14,6 Mio |
ARENA |
28,76 |
29,96 |
25,78 |
30,18 |
28,76 |
29,41 |
1.183.348 |
34,8 Mio |
YAPRK |
264,75 |
271,00 |
25,35 |
274,00 |
262,75 |
267,16 |
190.194 |
50,8 Mio |
KRDMD |
24,26 |
25,60 |
24,34 |
25,64 |
24,12 |
24,80 |
59.470.634 |
1.474,6 Mio |
ISMEN |
39,18 |
39,90 |
24,01 |
40,26 |
39,18 |
39,83 |
6.768.327 |
269,6 Mio |
SRVGY |
3,00 |
3,12 |
23,85 |
3,18 |
3,00 |
3,08 |
30.043.139 |
92,5 Mio |
BTCIM |
4,03 |
4,13 |
23,65 |
4,20 |
4,02 |
4,13 |
112.916.508 |
466,1 Mio |
MZHLD |
6,79 |
6,97 |
23,35 |
7,05 |
6,74 |
6,84 |
645.828 |
4,4 Mio |
PGSUS |
208,70 |
211,20 |
22,64 |
215,20 |
208,10 |
211,75 |
24.197.277 |
5.123,7 Mio |
PATEK |
30,56 |
33,94 |
22,55 |
34,42 |
30,56 |
31,74 |
47.862.333 |
1.519,4 Mio |
ZPBDL |
180,00 |
183,85 |
22,49 |
184,10 |
180,00 |
180,88 |
13.025 |
2,4 Mio |
NTGAZ |
9,20 |
9,45 |
22,45 |
9,47 |
9,15 |
9,31 |
6.600.680 |
61,4 Mio |
COSMO |
142,40 |
140,90 |
22,39 |
149,00 |
138,70 |
145,95 |
123.788 |
18,1 Mio |
ONRYT |
73,40 |
75,20 |
22,33 |
76,40 |
73,40 |
74,78 |
641.580 |
48,0 Mio |
SASA |
3,08 |
3,02 |
22,02 |
3,08 |
3,00 |
3,04 |
1.605.826.389 |
4.885,1 Mio |
MTRKS |
24,44 |
24,72 |
21,30 |
25,40 |
23,84 |
24,59 |
2.163.103 |
53,2 Mio |
KONYA |
4.680,00 |
4.740,00 |
21,24 |
4.775,00 |
4.655,00 |
4.710,38 |
10.330 |
48,7 Mio |
EGPRO |
26,18 |
27,02 |
21,14 |
27,52 |
26,18 |
26,73 |
844.937 |
22,6 Mio |
MAVI |
36,94 |
37,22 |
20,89 |
37,88 |
36,78 |
37,12 |
8.915.278 |
331,0 Mio |
IHAAS |
29,26 |
30,20 |
20,47 |
31,34 |
29,26 |
30,24 |
709.532 |
21,5 Mio |
MAKIM |
16,17 |
16,63 |
19,88 |
16,88 |
16,17 |
16,42 |
831.388 |
13,7 Mio |
BIOEN |
24,30 |
23,92 |
19,39 |
24,62 |
23,66 |
24,06 |
3.277.208 |
78,8 Mio |
BAHKM |
49,96 |
51,50 |
18,63 |
52,45 |
49,88 |
51,06 |
861.372 |
44,0 Mio |
YEOTK |
33,42 |
34,50 |
18,60 |
35,04 |
33,42 |
34,15 |
4.256.265 |
145,4 Mio |
MEKAG |
4,88 |
4,88 |
18,51 |
4,99 |
4,70 |
4,82 |
8.833.108 |
42,6 Mio |
ARCLK |
108,50 |
111,40 |
18,45 |
112,20 |
108,00 |
110,07 |
3.557.105 |
391,5 Mio |
AKBNK |
53,50 |
55,95 |
18,39 |
56,15 |
53,20 |
54,68 |
98.138.435 |
5.366,1 Mio |
OZGYO |
2,83 |
2,94 |
17,97 |
2,98 |
2,83 |
2,90 |
9.060.875 |
26,3 Mio |
FLAP |
9,85 |
10,12 |
16,76 |
10,15 |
9,71 |
9,97 |
809.950 |
8,1 Mio |
SANFM |
7,12 |
7,39 |
16,42 |
7,46 |
7,11 |
7,25 |
7.141.672 |
51,8 Mio |
BESLR |
12,83 |
13,28 |
16,28 |
13,32 |
12,82 |
13,00 |
5.266.783 |
68,5 Mio |
KZGYO |
21,34 |
21,30 |
16,15 |
21,56 |
21,02 |
21,30 |
867.116 |
18,5 Mio |
KRONT |
13,90 |
14,70 |
15,80 |
14,99 |
13,87 |
14,20 |
3.208.754 |
45,6 Mio |
DAPGM |
13,32 |
14,08 |
15,00 |
14,25 |
13,32 |
13,74 |
15.166.950 |
208,5 Mio |
ATATP |
135,10 |
135,00 |
14,80 |
138,20 |
134,00 |
135,91 |
1.354.447 |
184,1 Mio |
PARSN |
90,40 |
92,85 |
14,76 |
93,90 |
90,30 |
91,61 |
220.280 |
20,2 Mio |
LILAK |
27,94 |
28,38 |
14,19 |
28,82 |
27,86 |
28,35 |
4.177.244 |
118,4 Mio |
AKFGY |
2,48 |
2,54 |
13,61 |
2,56 |
2,47 |
2,51 |
33.946.888 |
85,3 Mio |
KZBGY |
15,55 |
15,92 |
13,44 |
16,21 |
15,55 |
15,92 |
17.081.289 |
272,0 Mio |
CGCAM |
32,74 |
33,50 |
13,35 |
33,94 |
31,90 |
33,08 |
4.403.790 |
145,7 Mio |
AVHOL |
40,54 |
42,42 |
13,19 |
42,66 |
40,54 |
41,50 |
1.494.210 |
62,0 Mio |
BFREN |
161,20 |
164,60 |
13,18 |
166,20 |
160,90 |
163,17 |
221.770 |
36,2 Mio |
GUBRF |
278,00 |
287,50 |
13,15 |
288,75 |
278,00 |
281,47 |
2.045.479 |
575,7 Mio |
INDES |
7,67 |
7,76 |
13,12 |
7,90 |
7,65 |
7,73 |
5.200.193 |
40,2 Mio |
VSNMD |
129,90 |
136,70 |
12,88 |
139,20 |
128,00 |
134,18 |
5.831.344 |
782,4 Mio |
CLEBI |
1.569,00 |
1.550,00 |
12,73 |
1.614,00 |
1.540,00 |
1.575,34 |
134.887 |
212,5 Mio |
DEVA |
66,40 |
67,60 |
12,39 |
68,00 |
66,00 |
66,66 |
502.591 |
33,5 Mio |
TATGD |
12,15 |
12,30 |
12,32 |
12,35 |
11,98 |
12,10 |
1.834.970 |
22,2 Mio |
SOKM |
37,50 |
37,44 |
12,05 |
38,60 |
37,40 |
38,09 |
9.657.627 |
367,9 Mio |
VAKBN |
22,06 |
23,12 |
11,50 |
23,34 |
22,02 |
22,72 |
41.114.569 |
934,0 Mio |
SOKE |
11,28 |
11,48 |
11,12 |
11,65 |
11,17 |
11,35 |
1.326.420 |
15,1 Mio |
BRYAT |
2.003,00 |
2.054,00 |
11,10 |
2.098,00 |
1.999,00 |
2.031,79 |
83.371 |
169,4 Mio |
AKCNS |
127,90 |
129,90 |
11,08 |
131,50 |
127,00 |
128,71 |
911.149 |
117,3 Mio |
MHRGY |
3,67 |
3,80 |
11,00 |
3,86 |
3,64 |
3,73 |
7.048.293 |
26,3 Mio |
OTKAR |
431,50 |
450,00 |
10,98 |
451,00 |
429,25 |
439,36 |
395.256 |
173,7 Mio |
BMSTL |
63,50 |
65,15 |
10,25 |
66,55 |
62,70 |
64,82 |
3.132.269 |
203,0 Mio |
KLKIM |
30,82 |
31,74 |
10,11 |
32,26 |
30,82 |
31,45 |
2.183.182 |
68,7 Mio |
DITAS |
26,44 |
27,86 |
9,93 |
28,24 |
26,32 |
26,96 |
1.236.076 |
33,3 Mio |
ALVES |
27,32 |
28,04 |
9,64 |
28,26 |
27,26 |
27,70 |
3.722.702 |
103,1 Mio |
MAGEN |
21,32 |
21,70 |
9,59 |
21,98 |
21,20 |
21,57 |
5.406.620 |
116,6 Mio |
MRSHL |
1.740,00 |
1.796,00 |
9,45 |
1.820,00 |
1.733,00 |
1.774,90 |
21.929 |
38,9 Mio |
PETUN |
13,17 |
13,02 |
9,43 |
13,60 |
12,85 |
13,34 |
6.675.169 |
89,0 Mio |
BVSAN |
151,80 |
143,00 |
8,85 |
155,60 |
143,00 |
151,40 |
2.829.882 |
428,5 Mio |
BEYAZ |
28,64 |
29,44 |
8,83 |
29,88 |
28,64 |
29,39 |
2.290.337 |
67,3 Mio |
VESTL |
31,82 |
32,42 |
8,76 |
32,70 |
31,42 |
32,24 |
6.057.365 |
195,3 Mio |
ENKAI |
69,50 |
69,60 |
8,38 |
70,15 |
68,50 |
69,29 |
10.516.468 |
728,7 Mio |
ULUSE |
173,00 |
180,00 |
8,23 |
182,00 |
173,00 |
178,24 |
113.691 |
20,3 Mio |
GOODY |
16,68 |
16,86 |
8,12 |
17,05 |
16,59 |
16,83 |
966.040 |
16,3 Mio |
INTEM |
248,70 |
255,00 |
7,93 |
260,50 |
248,70 |
254,92 |
64.226 |
16,4 Mio |
KRSTL |
10,27 |
10,40 |
7,77 |
10,54 |
10,23 |
10,33 |
7.395.816 |
76,4 Mio |
TMSN |
100,20 |
103,40 |
7,73 |
104,20 |
100,00 |
101,85 |
612.585 |
62,4 Mio |
DERHL |
16,60 |
17,23 |
7,15 |
17,59 |
16,53 |
17,05 |
11.052.928 |
188,5 Mio |
SUNTK |
42,98 |
45,28 |
6,92 |
45,64 |
42,98 |
44,15 |
1.274.926 |
56,3 Mio |
YGGYO |
126,90 |
126,20 |
6,64 |
132,20 |
126,60 |
127,98 |
185.785 |
23,8 Mio |
PEKGY |
10,42 |
10,16 |
6,39 |
10,65 |
10,18 |
10,37 |
558.528.317 |
5.793,0 Mio |
ARSAN |
2,65 |
2,71 |
6,16 |
2,75 |
2,64 |
2,69 |
14.961.567 |
40,2 Mio |
MARKA |
42,92 |
44,98 |
6,06 |
44,96 |
42,30 |
43,38 |
1.001.470 |
43,4 Mio |
YATAS |
31,18 |
33,56 |
5,82 |
33,90 |
30,48 |
32,53 |
1.081.127 |
35,2 Mio |
DGNMO |
5,76 |
5,94 |
5,76 |
6,01 |
5,76 |
5,87 |
2.878.695 |
16,9 Mio |
AKSGY |
7,15 |
7,28 |
5,49 |
7,32 |
7,14 |
7,22 |
7.686.498 |
55,5 Mio |
THYAO |
302,00 |
309,00 |
5,33 |
310,25 |
300,25 |
307,07 |
31.639.213 |
9.715,6 Mio |
ASELS |
212,00 |
214,00 |
5,22 |
216,90 |
210,10 |
213,68 |
20.036.093 |
4.281,3 Mio |
HALKB |
25,14 |
27,06 |
5,12 |
27,04 |
25,06 |
26,03 |
54.241.814 |
1.411,8 Mio |
SAHOL |
78,90 |
81,15 |
5,01 |
81,90 |
78,70 |
80,28 |
23.194.159 |
1.862,1 Mio |
CEMTS |
10,70 |
11,04 |
4,97 |
11,14 |
10,61 |
10,80 |
6.428.788 |
69,4 Mio |
CWENE |
23,60 |
25,60 |
4,74 |
25,70 |
23,32 |
24,58 |
22.779.611 |
559,9 Mio |
NUHCM |
260,00 |
256,00 |
4,68 |
267,75 |
256,75 |
263,09 |
491.654 |
129,3 Mio |
KLMSN |
31,96 |
33,36 |
4,44 |
35,52 |
31,90 |
33,36 |
1.496.121 |
49,9 Mio |
YUNSA |
7,93 |
7,63 |
4,24 |
8,06 |
7,63 |
7,91 |
18.290.361 |
144,7 Mio |
GARFA |
24,72 |
25,52 |
3,42 |
25,82 |
24,32 |
25,26 |
484.353 |
12,2 Mio |
LRSHO |
5,68 |
5,99 |
3,25 |
6,01 |
5,53 |
5,81 |
41.158.526 |
239,2 Mio |
TTRAK |
546,50 |
552,50 |
3,01 |
555,50 |
546,50 |
551,70 |
142.839 |
78,8 Mio |
KLGYO |
6,78 |
6,82 |
2,77 |
7,17 |
6,73 |
6,98 |
40.917.923 |
285,7 Mio |
DNISI |
21,10 |
21,54 |
2,54 |
21,90 |
21,02 |
21,38 |
759.655 |
16,2 Mio |
LINK |
295,75 |
308,00 |
2,43 |
317,75 |
294,75 |
306,29 |
632.816 |
193,8 Mio |
PETKM |
19,90 |
19,45 |
1,75 |
20,06 |
18,93 |
19,41 |
94.712.591 |
1.838,3 Mio |
DGATE |
70,00 |
69,95 |
1,61 |
71,40 |
69,00 |
70,25 |
431.680 |
30,3 Mio |
ASTOR |
88,50 |
89,65 |
1,56 |
91,30 |
88,20 |
89,81 |
16.736.627 |
1.503,0 Mio |
ICBCT |
14,99 |
15,90 |
1,50 |
16,04 |
14,99 |
15,51 |
2.570.058 |
39,9 Mio |
OBAMS |
42,20 |
43,40 |
1,30 |
43,54 |
42,16 |
42,73 |
2.807.525 |
120,0 Mio |
KGYO |
4,48 |
4,43 |
1,03 |
4,55 |
4,37 |
4,45 |
13.678.491 |
60,9 Mio |
PRZMA |
13,50 |
13,28 |
0,95 |
13,76 |
12,95 |
13,34 |
672.151 |
9,0 Mio |
KRGYO |
2,97 |
3,09 |
0,87 |
3,11 |
2,97 |
3,04 |
9.352.073 |
28,4 Mio |
SAYAS |
50,30 |
52,25 |
0,69 |
53,45 |
50,05 |
51,85 |
1.403.205 |
72,8 Mio |
IZMDC |
6,16 |
6,26 |
0,22 |
6,42 |
6,14 |
6,27 |
7.161.810 |
44,9 Mio |
ZRE20 |
118,90 |
121,40 |
0,21 |
121,65 |
118,90 |
118,94 |
103.057 |
12,3 Mio |
LIDER |
324,50 |
323,75 |
0,17 |
325,75 |
317,50 |
320,35 |
178.242 |
57,1 Mio |
HKTM |
11,80 |
11,98 |
0,15 |
12,29 |
11,76 |
12,04 |
3.556.400 |
42,8 Mio |
KLRHO |
154,70 |
151,00 |
0,12 |
155,10 |
145,90 |
151,32 |
3.696.200 |
559,3 Mio |
18:0010.316
Değişim |
: -2,27% |
| -239,78 |
Açılış |
: 10.568 |
|
Önceki Kapanış |
: 10.556 |
|
En Düşük
10.301
En Yüksek
10.594
18:0041,8400
Değişim |
: 0,05% |
| 0,0227 |
Açılış |
: 41,6000 |
|
Önceki Kapanış |
: 41,6000 |
|
En Yüksek
41,8400
En Düşük
41,8177
18:0048,6389
Değişim |
: 0,13% |
| 0,0612 |
Açılış |
: 48,8200 |
|
Önceki Kapanış |
: 48,7500 |
|
En Yüksek
48,6389
En Düşük
48,5786
18:005.572,47
Değişim |
: 4,97% |
| 263,66 |
Açılış |
: 5.308,81 |
|
Önceki Kapanış |
: 5.308,81 |
|
En Yüksek
5.734,28
En Düşük
5.284,11