Son güncelleme tarihi: 09.04.2026 17:33
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| MARKA |
63,10 |
60,50 |
1.578,40 |
66,55 |
58,90 |
63,07 |
12.931.666 |
815,6 Mio |
| ZERGY |
26,12 |
23,80 |
893,86 |
26,18 |
23,74 |
25,87 |
35.103.953 |
908,1 Mio |
| YIGIT |
23,94 |
26,50 |
748,61 |
27,88 |
23,86 |
24,59 |
99.603.085 |
2.448,5 Mio |
| ULUSE |
179,00 |
166,70 |
429,80 |
182,40 |
164,80 |
176,15 |
495.899 |
87,4 Mio |
| HDFGS |
3,45 |
3,49 |
355,41 |
3,65 |
3,46 |
3,54 |
177.955.350 |
630,3 Mio |
| BAYRK |
4,65 |
4,59 |
349,73 |
4,88 |
4,55 |
4,72 |
23.419.426 |
110,5 Mio |
| GLRMK |
243,30 |
221,20 |
338,49 |
243,30 |
230,30 |
240,62 |
29.523.804 |
7.104,8 Mio |
| HKTM |
12,89 |
13,00 |
309,63 |
14,00 |
12,65 |
13,38 |
28.397.629 |
380,0 Mio |
| BAKAB |
45,28 |
43,44 |
294,88 |
46,48 |
43,44 |
45,37 |
1.139.356 |
51,7 Mio |
| YAYLA |
23,06 |
22,42 |
288,81 |
24,28 |
22,40 |
23,65 |
3.452.994 |
81,6 Mio |
| EMKEL |
21,44 |
19,95 |
270,64 |
21,84 |
19,90 |
21,03 |
27.590.549 |
580,4 Mio |
| MEYSU |
15,60 |
16,90 |
266,74 |
18,59 |
15,46 |
17,03 |
265.102.753 |
4.515,8 Mio |
| RALYH |
241,80 |
232,10 |
255,41 |
255,25 |
227,00 |
244,19 |
5.493.846 |
1.341,5 Mio |
| SMRVA |
68,20 |
62,00 |
251,80 |
68,20 |
63,60 |
66,95 |
8.803.906 |
589,5 Mio |
| ZTM25 |
180,65 |
184,80 |
244,30 |
180,90 |
179,35 |
180,32 |
13.388 |
2,4 Mio |
| IZENR |
9,53 |
9,49 |
241,23 |
10,32 |
9,34 |
9,72 |
190.759.824 |
1.854,5 Mio |
| RUBNS |
38,56 |
42,84 |
231,25 |
40,62 |
38,56 |
39,13 |
14.088.378 |
551,2 Mio |
| GZNMI |
65,45 |
62,95 |
212,65 |
68,30 |
62,40 |
65,60 |
7.950.386 |
521,6 Mio |
| ICUGS |
3,62 |
3,46 |
204,06 |
3,73 |
3,33 |
3,54 |
91.314.475 |
323,1 Mio |
| KMPUR |
17,73 |
17,27 |
198,78 |
18,51 |
17,52 |
17,92 |
11.620.145 |
208,2 Mio |
| FORMT |
2,82 |
2,74 |
185,37 |
2,84 |
2,73 |
2,80 |
161.946.327 |
557,9 Mio |
| DCTTR |
10,85 |
10,36 |
182,72 |
11,14 |
10,14 |
10,71 |
27.165.790 |
291,2 Mio |
| DOGUB |
103,50 |
94,20 |
179,42 |
103,60 |
99,20 |
103,21 |
1.590.496 |
164,2 Mio |
| SANFM |
8,71 |
8,01 |
176,09 |
8,81 |
7,94 |
8,55 |
55.041.001 |
470,9 Mio |
| BIOEN |
17,28 |
16,74 |
170,76 |
17,65 |
16,67 |
17,19 |
8.617.524 |
148,1 Mio |
| OBASE |
37,90 |
34,46 |
155,11 |
37,90 |
34,02 |
36,43 |
1.046.178 |
38,1 Mio |
| VRGYO |
2,47 |
2,25 |
147,10 |
2,47 |
2,30 |
2,42 |
39.472.202 |
95,4 Mio |
| MEKAG |
6,56 |
7,28 |
140,05 |
7,24 |
6,56 |
6,69 |
73.759.686 |
493,5 Mio |
| KAPLM |
561,50 |
544,00 |
132,91 |
587,50 |
525,00 |
550,93 |
570.740 |
314,4 Mio |
| EDATA |
18,90 |
18,12 |
132,70 |
19,00 |
17,70 |
17,95 |
8.045.835 |
144,5 Mio |
| CEMAS |
5,04 |
4,98 |
125,29 |
5,23 |
4,96 |
5,11 |
28.496.427 |
145,6 Mio |
| KRDMD |
37,26 |
34,38 |
119,63 |
37,80 |
34,34 |
36,75 |
117.274.409 |
4.309,7 Mio |
| REEDR |
7,52 |
7,44 |
119,47 |
8,02 |
7,40 |
7,73 |
90.996.184 |
703,5 Mio |
| DOCO |
9.537,50 |
9.532,50 |
117,82 |
9.830,00 |
9.517,50 |
9.683,03 |
12.344 |
119,5 Mio |
| EFOR |
5,93 |
6,58 |
112,49 |
6,95 |
5,93 |
6,41 |
307.399.731 |
1.971,5 Mio |
| ENERY |
8,98 |
8,62 |
108,15 |
9,00 |
8,58 |
8,82 |
58.228.403 |
514,1 Mio |
| CVKMD |
35,20 |
33,12 |
106,82 |
35,34 |
32,54 |
34,05 |
46.986.500 |
1.600,3 Mio |
| KRDMA |
32,42 |
30,48 |
103,75 |
32,94 |
30,44 |
32,02 |
27.957.247 |
895,2 Mio |
| DEVA |
65,60 |
63,50 |
103,70 |
66,95 |
63,30 |
64,90 |
1.079.717 |
70,1 Mio |
| TKFEN |
108,30 |
98,50 |
100,10 |
108,30 |
98,90 |
106,48 |
18.061.750 |
1.923,3 Mio |
| ALCTL |
139,90 |
133,70 |
97,91 |
140,30 |
132,70 |
137,91 |
1.001.720 |
138,1 Mio |
| TRHOL |
1.117,00 |
1.030,00 |
96,70 |
1.132,00 |
1.000,00 |
1.090,07 |
322.680 |
351,7 Mio |
| TEHOL |
21,74 |
21,28 |
96,32 |
22,34 |
20,60 |
21,42 |
300.690.605 |
6.442,9 Mio |
| SEGYO |
4,81 |
4,62 |
91,52 |
4,94 |
4,60 |
4,79 |
21.488.561 |
102,9 Mio |
| TERA |
368,75 |
354,00 |
90,86 |
376,25 |
351,50 |
366,64 |
7.653.919 |
2.806,4 Mio |
| EYGYO |
2,79 |
2,74 |
89,75 |
2,87 |
2,73 |
2,80 |
31.854.139 |
89,2 Mio |
| ZGYO |
29,20 |
27,94 |
89,15 |
29,64 |
27,80 |
28,80 |
19.471.046 |
560,8 Mio |
| OPTGY |
166,15 |
164,60 |
88,74 |
166,20 |
164,15 |
165,12 |
4.370 |
0,7 Mio |
| ARFYE |
27,92 |
27,26 |
87,93 |
29,08 |
26,74 |
28,00 |
12.156.004 |
340,4 Mio |
| ARZUM |
3,44 |
3,29 |
85,12 |
3,57 |
3,26 |
3,45 |
81.350.597 |
280,9 Mio |
| RYGYO |
33,78 |
32,08 |
83,90 |
34,34 |
31,96 |
33,45 |
3.905.781 |
130,7 Mio |
| EMPAE |
41,74 |
41,24 |
83,76 |
44,40 |
40,10 |
42,34 |
20.413.452 |
864,3 Mio |
| SKYMD |
12,40 |
12,48 |
83,25 |
12,79 |
12,18 |
12,42 |
8.734.366 |
108,5 Mio |
| ASUZU |
67,05 |
64,00 |
81,59 |
67,75 |
63,55 |
65,86 |
1.040.635 |
68,5 Mio |
| SILVR |
2,53 |
2,45 |
81,21 |
2,59 |
2,43 |
2,50 |
3.148.938 |
7,9 Mio |
| KUYAS |
85,50 |
85,55 |
76,74 |
87,90 |
82,25 |
85,18 |
12.955.591 |
1.103,6 Mio |
| GUNDG |
931,50 |
919,50 |
75,87 |
999,50 |
913,00 |
963,74 |
832.997 |
802,8 Mio |
| YGGYO |
222,40 |
212,00 |
75,47 |
223,50 |
211,20 |
219,89 |
668.097 |
146,9 Mio |
| EREGL |
30,34 |
29,58 |
70,10 |
30,72 |
29,68 |
30,27 |
406.388.594 |
12.302,2 Mio |
| DGGYO |
28,02 |
28,42 |
66,53 |
28,50 |
27,60 |
27,94 |
138.802 |
3,9 Mio |
| ADGYO |
58,65 |
58,00 |
65,97 |
60,20 |
57,90 |
59,01 |
1.449.175 |
85,5 Mio |
| DMSAS |
8,72 |
8,95 |
65,13 |
9,00 |
8,52 |
8,68 |
3.962.041 |
34,4 Mio |
| ISDMR |
44,02 |
42,70 |
59,22 |
44,64 |
42,58 |
43,75 |
7.110.944 |
311,1 Mio |
| UCAYM |
28,16 |
27,52 |
57,50 |
28,60 |
27,28 |
28,02 |
14.240.069 |
399,0 Mio |
| TEKTU |
10,20 |
9,88 |
57,48 |
10,45 |
9,75 |
10,07 |
22.578.401 |
227,4 Mio |
| RODRG |
20,10 |
19,93 |
56,55 |
20,26 |
19,68 |
19,92 |
331.069 |
6,6 Mio |
| GRTHO |
250,75 |
245,80 |
55,96 |
255,00 |
242,70 |
251,23 |
1.089.179 |
273,6 Mio |
| SMRTG |
7,21 |
6,87 |
54,92 |
7,32 |
6,83 |
7,10 |
38.465.416 |
273,3 Mio |
| MCARD |
171,60 |
185,20 |
52,88 |
197,20 |
168,70 |
184,05 |
16.385.811 |
3.015,8 Mio |
| PAHOL |
1,56 |
1,54 |
51,82 |
1,60 |
1,54 |
1,56 |
579.214.583 |
904,5 Mio |
| QUAGR |
3,59 |
3,46 |
49,88 |
3,66 |
3,46 |
3,57 |
278.899.622 |
996,4 Mio |
| ALVES |
3,72 |
3,40 |
46,90 |
3,74 |
3,36 |
3,65 |
354.285.213 |
1.297,2 Mio |
| SARKY |
27,94 |
27,54 |
46,43 |
29,22 |
27,34 |
28,32 |
16.156.598 |
457,5 Mio |
| DURDO |
3,92 |
3,80 |
44,37 |
3,96 |
3,77 |
3,87 |
6.641.575 |
25,7 Mio |
| EGPRO |
29,74 |
29,60 |
44,24 |
30,56 |
29,40 |
30,03 |
1.430.921 |
43,0 Mio |
| BYDNR |
41,00 |
40,02 |
44,23 |
42,50 |
39,30 |
40,91 |
667.088 |
27,3 Mio |
| DMRGD |
5,20 |
4,73 |
43,84 |
5,20 |
4,73 |
4,98 |
93.128.430 |
464,0 Mio |
| BIENY |
24,08 |
23,88 |
43,23 |
24,86 |
23,86 |
24,28 |
4.034.673 |
98,0 Mio |
| KONTR |
8,80 |
8,00 |
40,82 |
8,80 |
7,96 |
8,63 |
82.101.429 |
708,8 Mio |
| ENSRI |
34,00 |
34,00 |
39,45 |
34,38 |
33,18 |
33,63 |
8.996.473 |
302,6 Mio |
| TLMAN |
89,20 |
90,15 |
39,21 |
90,40 |
88,75 |
89,39 |
202.748 |
18,1 Mio |
| ERCB |
56,40 |
55,90 |
38,96 |
58,40 |
55,55 |
56,83 |
1.780.973 |
101,2 Mio |
| PATEK |
18,27 |
17,94 |
36,23 |
18,59 |
17,73 |
18,15 |
26.335.284 |
478,0 Mio |
| BEGYO |
4,47 |
4,33 |
35,78 |
4,57 |
4,34 |
4,49 |
15.055.059 |
67,6 Mio |
| COSMO |
210,50 |
219,10 |
34,14 |
218,50 |
208,00 |
210,86 |
100.734 |
21,2 Mio |
| OZRDN |
34,96 |
33,42 |
33,68 |
35,78 |
32,18 |
34,14 |
442.235 |
15,1 Mio |
| UFUK |
1.642,00 |
1.647,00 |
33,03 |
1.671,00 |
1.600,00 |
1.621,13 |
68.882 |
111,7 Mio |
| KORDS |
58,85 |
57,60 |
33,02 |
59,20 |
57,15 |
58,40 |
1.138.914 |
66,5 Mio |
| ATAKP |
52,70 |
52,70 |
32,74 |
53,40 |
51,60 |
52,36 |
531.210 |
27,8 Mio |
| DARDL |
2,01 |
1,98 |
31,72 |
2,05 |
1,97 |
2,02 |
39.119.776 |
78,9 Mio |
| OTTO |
311,00 |
316,25 |
31,11 |
316,00 |
309,50 |
312,45 |
232.087 |
72,5 Mio |
| DOAS |
202,60 |
196,50 |
29,14 |
204,30 |
200,00 |
202,34 |
3.724.954 |
753,7 Mio |
| MARTI |
2,07 |
2,07 |
28,84 |
2,17 |
1,90 |
2,02 |
371.592.089 |
751,2 Mio |
| DAGI |
5,80 |
5,83 |
26,51 |
5,88 |
5,76 |
5,82 |
4.241.244 |
24,7 Mio |
| ARMGD |
145,50 |
140,90 |
24,93 |
151,00 |
139,50 |
146,04 |
3.020.133 |
441,1 Mio |
| BTCIM |
6,54 |
6,51 |
24,35 |
6,72 |
6,41 |
6,56 |
101.714.056 |
667,7 Mio |
| GOKNR |
23,26 |
22,34 |
23,96 |
23,56 |
22,20 |
22,94 |
8.038.306 |
184,4 Mio |
| MAALT |
1.303,00 |
1.266,00 |
22,97 |
1.325,00 |
1.246,00 |
1.288,13 |
154.257 |
198,7 Mio |
| PEKGY |
14,02 |
13,73 |
21,59 |
14,35 |
13,59 |
13,98 |
169.951.637 |
2.376,0 Mio |
| ESEN |
3,94 |
3,86 |
21,45 |
3,96 |
3,83 |
3,91 |
44.304.208 |
173,3 Mio |
| BIGTK |
217,60 |
215,20 |
21,12 |
224,30 |
213,00 |
218,74 |
537.027 |
117,5 Mio |
| APBDL |
36,43 |
35,82 |
20,22 |
36,43 |
35,86 |
36,04 |
29.480 |
1,1 Mio |
| HATEK |
15,18 |
14,96 |
20,12 |
15,41 |
14,93 |
15,22 |
1.597.479 |
24,3 Mio |
| YAPRK |
15,06 |
15,50 |
19,85 |
15,46 |
14,80 |
15,05 |
3.503.013 |
52,7 Mio |
| RNPOL |
2,99 |
2,86 |
19,61 |
3,10 |
2,77 |
2,94 |
13.537.006 |
39,8 Mio |
| FENER |
2,75 |
2,84 |
19,54 |
2,78 |
2,71 |
2,74 |
138.606.705 |
380,3 Mio |
| IZMDC |
6,63 |
6,63 |
18,46 |
6,77 |
6,60 |
6,68 |
8.510.859 |
56,8 Mio |
| INGRM |
385,25 |
395,50 |
16,45 |
395,50 |
379,00 |
388,80 |
40.688 |
15,8 Mio |
| LXGYO |
17,16 |
18,58 |
16,30 |
18,55 |
17,03 |
17,80 |
94.633.387 |
1.684,2 Mio |
| DOFRB |
109,30 |
109,70 |
16,29 |
116,10 |
106,40 |
111,09 |
13.418.462 |
1.490,7 Mio |
| ZSR25 |
48,74 |
48,23 |
16,18 |
48,83 |
48,15 |
48,71 |
6.155 |
0,3 Mio |
| BEYAZ |
29,48 |
29,18 |
15,71 |
30,02 |
29,12 |
29,58 |
990.239 |
29,3 Mio |
| SANEL |
33,64 |
33,92 |
15,41 |
33,94 |
33,12 |
33,48 |
317.457 |
10,6 Mio |
| OBAMS |
8,42 |
8,21 |
15,02 |
8,48 |
8,24 |
8,41 |
51.414.058 |
432,4 Mio |
| BNTAS |
6,56 |
6,46 |
14,89 |
6,66 |
6,42 |
6,58 |
5.578.287 |
36,7 Mio |
| KTSKR |
95,05 |
89,30 |
14,16 |
98,20 |
92,00 |
96,92 |
3.813.122 |
369,5 Mio |
| BULGS |
44,90 |
44,34 |
13,91 |
45,78 |
43,60 |
44,76 |
6.326.470 |
283,2 Mio |
| ZPBDL |
243,65 |
248,05 |
13,50 |
244,40 |
240,05 |
242,88 |
6.809 |
1,7 Mio |
| MEGMT |
80,55 |
79,35 |
13,27 |
82,55 |
78,65 |
80,83 |
15.109.151 |
1.221,2 Mio |
| VKING |
25,72 |
26,00 |
13,20 |
26,44 |
25,72 |
26,04 |
825.700 |
21,5 Mio |
| RUZYE |
11,80 |
11,82 |
12,98 |
11,94 |
11,68 |
11,80 |
8.998.188 |
106,2 Mio |
| GENIL |
10,32 |
10,45 |
12,93 |
10,54 |
10,10 |
10,30 |
29.815.759 |
307,2 Mio |
| MAGEN |
61,45 |
58,80 |
11,99 |
62,25 |
58,40 |
60,67 |
12.217.663 |
741,3 Mio |
| ULUFA |
4,46 |
4,45 |
11,54 |
4,64 |
4,41 |
4,50 |
11.074.399 |
49,9 Mio |
| EKOS |
5,51 |
5,50 |
10,99 |
5,69 |
5,45 |
5,54 |
15.706.761 |
87,1 Mio |
| CWENE |
32,12 |
31,30 |
10,91 |
33,22 |
30,98 |
31,86 |
41.370.303 |
1.318,4 Mio |
| KARSN |
9,85 |
9,85 |
10,82 |
10,18 |
9,78 |
9,96 |
29.335.373 |
292,2 Mio |
| MERCN |
16,64 |
16,57 |
10,78 |
16,80 |
16,23 |
16,49 |
4.433.596 |
73,1 Mio |
| VESTL |
27,62 |
28,36 |
10,61 |
28,62 |
27,60 |
27,93 |
9.363.950 |
261,6 Mio |
| FRMPL |
33,30 |
33,76 |
10,04 |
34,48 |
33,18 |
33,89 |
5.656.875 |
191,7 Mio |
| LIDER |
143,80 |
133,50 |
9,95 |
146,50 |
133,40 |
140,51 |
1.379.165 |
193,8 Mio |
| ERSU |
26,94 |
25,72 |
9,93 |
27,98 |
25,06 |
26,40 |
1.269.613 |
33,5 Mio |
| DERHL |
14,69 |
15,13 |
9,58 |
15,25 |
14,58 |
14,88 |
7.018.635 |
104,5 Mio |
| NETCD |
140,70 |
142,50 |
9,46 |
144,90 |
139,70 |
141,98 |
5.873.550 |
833,9 Mio |
| PRKME |
18,78 |
18,62 |
7,93 |
19,00 |
18,33 |
18,66 |
1.409.234 |
26,3 Mio |
| IHLAS |
2,04 |
2,08 |
7,54 |
2,08 |
2,04 |
2,05 |
40.343.925 |
82,9 Mio |
| PRKAB |
40,06 |
39,22 |
7,48 |
40,26 |
38,80 |
39,62 |
2.981.180 |
118,1 Mio |
| KCAER |
11,58 |
11,39 |
7,36 |
11,76 |
11,35 |
11,58 |
19.386.256 |
224,5 Mio |
| ODAS |
6,70 |
6,54 |
6,78 |
6,86 |
6,45 |
6,68 |
123.566.430 |
825,2 Mio |
| MACKO |
36,80 |
37,44 |
6,77 |
38,14 |
36,76 |
37,56 |
3.556.779 |
133,6 Mio |
| INVES |
530,50 |
517,50 |
6,05 |
531,50 |
518,50 |
525,47 |
107.693 |
56,6 Mio |
| HUBVC |
3,36 |
3,44 |
4,95 |
3,44 |
3,26 |
3,33 |
3.028.890 |
10,1 Mio |
| KRDMB |
71,60 |
68,25 |
4,83 |
74,45 |
68,30 |
71,56 |
10.702.294 |
765,8 Mio |
| GMTAS |
30,14 |
29,10 |
3,97 |
30,80 |
28,80 |
30,01 |
2.926.187 |
87,8 Mio |
| ECZYT |
356,50 |
357,50 |
3,55 |
376,75 |
348,50 |
360,51 |
993.920 |
358,3 Mio |
| OPX30 |
82,20 |
81,32 |
3,31 |
82,30 |
81,32 |
82,10 |
4.091 |
0,3 Mio |
| FRIGO |
9,19 |
9,67 |
2,95 |
9,73 |
9,19 |
9,55 |
10.419.701 |
99,5 Mio |
| MERKO |
15,57 |
15,97 |
2,83 |
16,00 |
15,49 |
15,68 |
8.560.846 |
134,3 Mio |
| AKMGY |
305,25 |
307,75 |
2,72 |
321,25 |
304,75 |
312,41 |
173.548 |
54,2 Mio |
| GSDHO |
4,99 |
4,87 |
2,38 |
5,03 |
4,87 |
4,97 |
6.947.634 |
34,5 Mio |
| GLCVY |
61,85 |
63,45 |
2,15 |
63,70 |
61,45 |
62,11 |
2.090.622 |
129,9 Mio |
| ULAS |
32,64 |
32,00 |
1,18 |
33,30 |
30,18 |
31,39 |
1.170.699 |
36,7 Mio |
| BOSSA |
6,42 |
6,42 |
0,57 |
6,50 |
6,39 |
6,43 |
1.602.708 |
10,3 Mio |
17:3313.659
| Değişim |
: 0,90% |
| 121,66 |
| Açılış |
: 13.531 |
|
| Önceki Kapanış |
: 13.537 |
|
En Düşük
13.529
En Yüksek
13.712
17:3344,5868
| Değişim |
: 0,16% |
| 0,0710 |
| Açılış |
: 44,5158 |
|
| Önceki Kapanış |
: 44,5158 |
|
En Yüksek
44,5985
En Düşük
44,4691
17:3352,1542
| Değişim |
: 0,35% |
| 0,1844 |
| Açılış |
: 51,9698 |
|
| Önceki Kapanış |
: 51,9698 |
|
En Yüksek
52,2414
En Düşük
51,8939
17:336.840,13
| Değişim |
: 1,24% |
| 83,55 |
| Açılış |
: 6.756,57 |
|
| Önceki Kapanış |
: 6.756,57 |
|
En Yüksek
6.848,78
En Düşük
6.722,14