Son güncelleme tarihi: 15.10.2025 16:45
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ONCSM |
183,00 |
172,00 |
3.016,79 |
183,60 |
155,80 |
168,40 |
9.569.188 |
1.611,4 Mio |
Z30KE |
113,00 |
112,60 |
1.192,24 |
113,00 |
110,80 |
112,30 |
439.604 |
49,4 Mio |
EMKEL |
50,90 |
52,95 |
850,15 |
53,35 |
47,66 |
49,80 |
48.194.665 |
2.400,4 Mio |
Z30KP |
172,55 |
173,40 |
764,80 |
173,30 |
169,55 |
172,05 |
330.476 |
56,9 Mio |
CRDFA |
40,92 |
37,20 |
496,59 |
40,92 |
40,92 |
40,92 |
7.529.175 |
308,1 Mio |
LYDHO |
126,40 |
118,00 |
422,28 |
128,60 |
118,30 |
124,64 |
2.058.515 |
256,6 Mio |
GUNDG |
114,30 |
105,20 |
379,91 |
115,70 |
102,30 |
111,86 |
2.105.970 |
235,6 Mio |
BAHKM |
54,30 |
49,96 |
304,53 |
54,95 |
49,96 |
52,85 |
3.365.514 |
177,9 Mio |
PRKME |
18,08 |
16,44 |
271,51 |
18,08 |
16,46 |
17,44 |
6.085.471 |
106,1 Mio |
TUREX |
8,04 |
7,69 |
236,12 |
8,21 |
7,72 |
8,01 |
55.801.917 |
446,9 Mio |
ESCAR |
20,18 |
18,74 |
215,89 |
20,18 |
18,76 |
19,68 |
12.528.263 |
246,6 Mio |
CUSAN |
26,32 |
26,10 |
188,75 |
28,70 |
25,68 |
27,61 |
6.211.116 |
171,5 Mio |
DAPGM |
13,31 |
13,32 |
180,07 |
13,45 |
12,04 |
12,85 |
45.404.654 |
583,8 Mio |
ICUGS |
2,93 |
2,80 |
160,59 |
2,99 |
2,80 |
2,90 |
33.094.161 |
96,1 Mio |
OPT25 |
39,22 |
38,53 |
155,48 |
39,30 |
38,51 |
38,96 |
45.611 |
1,8 Mio |
EFORC |
132,00 |
128,10 |
154,96 |
132,90 |
127,70 |
129,96 |
1.836.198 |
238,6 Mio |
ADESE |
17,89 |
16,76 |
151,56 |
17,99 |
16,50 |
17,28 |
43.788.568 |
757,3 Mio |
VESBE |
9,07 |
9,05 |
139,86 |
9,24 |
9,04 |
9,14 |
13.483.289 |
123,1 Mio |
OYLUM |
10,95 |
10,38 |
119,94 |
11,04 |
10,23 |
10,70 |
2.615.587 |
28,0 Mio |
AEFES |
14,01 |
13,39 |
119,44 |
14,22 |
13,43 |
13,89 |
111.310.564 |
1.546,7 Mio |
GEDIK |
7,39 |
7,01 |
118,48 |
7,51 |
6,96 |
7,25 |
24.277.557 |
176,2 Mio |
INFO |
4,05 |
3,69 |
112,27 |
4,05 |
3,65 |
3,94 |
95.367.427 |
375,6 Mio |
UFUK |
951,50 |
921,50 |
108,45 |
995,00 |
925,00 |
963,66 |
109.654 |
105,7 Mio |
FORMT |
4,39 |
4,00 |
107,95 |
4,40 |
4,03 |
4,28 |
154.359.522 |
661,1 Mio |
KLRHO |
142,60 |
154,70 |
91,37 |
165,00 |
141,00 |
152,00 |
7.043.456 |
1.070,4 Mio |
DYOBY |
14,00 |
13,75 |
90,31 |
14,04 |
13,15 |
13,90 |
2.082.284 |
29,0 Mio |
DESA |
15,18 |
14,44 |
84,93 |
15,35 |
14,44 |
15,07 |
2.616.158 |
39,5 Mio |
DEVA |
69,15 |
66,40 |
78,73 |
70,00 |
66,15 |
68,30 |
876.612 |
59,9 Mio |
ASGYO |
11,10 |
10,73 |
76,22 |
11,19 |
10,71 |
11,00 |
5.257.363 |
57,8 Mio |
ENKAI |
73,55 |
69,50 |
71,94 |
73,65 |
68,35 |
71,18 |
17.596.112 |
1.252,9 Mio |
TSKB |
12,12 |
12,32 |
69,24 |
12,37 |
11,94 |
12,13 |
32.678.169 |
396,6 Mio |
PKART |
80,00 |
82,05 |
68,76 |
82,55 |
79,70 |
80,77 |
596.859 |
48,2 Mio |
KRDMA |
29,62 |
29,86 |
67,46 |
30,52 |
28,88 |
29,50 |
4.143.714 |
122,3 Mio |
SONME |
133,70 |
124,30 |
65,51 |
135,00 |
123,90 |
131,02 |
54.739 |
7,2 Mio |
MEKAG |
4,90 |
4,88 |
62,24 |
5,09 |
4,76 |
4,92 |
14.028.283 |
69,0 Mio |
FLAP |
10,41 |
9,85 |
60,28 |
10,69 |
9,40 |
10,20 |
1.269.264 |
12,9 Mio |
APX30 |
28,35 |
27,86 |
58,78 |
30,64 |
27,75 |
28,18 |
25.217 |
0,7 Mio |
ALFAS |
42,08 |
42,06 |
54,47 |
42,44 |
41,52 |
41,85 |
1.569.051 |
65,7 Mio |
IHYAY |
2,37 |
2,35 |
53,62 |
2,41 |
2,34 |
2,37 |
10.966.894 |
26,0 Mio |
LINK |
325,25 |
295,75 |
49,73 |
325,25 |
307,00 |
321,35 |
903.124 |
290,2 Mio |
HURGZ |
6,63 |
6,30 |
49,54 |
6,74 |
6,36 |
6,60 |
8.664.457 |
57,2 Mio |
OFSYM |
68,60 |
67,85 |
48,93 |
69,85 |
67,55 |
68,57 |
1.107.309 |
75,9 Mio |
HUBVC |
2,95 |
2,79 |
48,79 |
3,03 |
2,74 |
2,89 |
6.085.470 |
17,6 Mio |
BJKAS |
1,94 |
1,84 |
47,93 |
1,94 |
1,84 |
1,90 |
76.173.373 |
144,6 Mio |
KONYA |
4.842,50 |
4.680,00 |
47,60 |
4.862,50 |
4.695,00 |
4.785,84 |
15.007 |
71,8 Mio |
BULGS |
33,60 |
31,64 |
45,47 |
33,64 |
31,46 |
32,61 |
6.442.059 |
210,1 Mio |
EREGL |
27,22 |
25,96 |
44,64 |
27,26 |
25,84 |
26,37 |
202.305.573 |
5.335,7 Mio |
TLMAN |
96,95 |
93,85 |
43,88 |
97,20 |
93,70 |
95,39 |
106.078 |
10,1 Mio |
INTEM |
262,25 |
248,70 |
43,84 |
263,00 |
248,80 |
255,46 |
92.171 |
23,6 Mio |
DZGYO |
6,81 |
6,70 |
43,70 |
6,82 |
6,63 |
6,72 |
4.220.780 |
28,4 Mio |
KTSKR |
72,70 |
70,50 |
43,00 |
73,70 |
71,00 |
72,39 |
384.585 |
27,8 Mio |
POLTK |
6.907,50 |
6.907,50 |
42,64 |
7.110,00 |
6.775,00 |
6.868,60 |
10.166 |
69,8 Mio |
MACKO |
42,24 |
39,46 |
39,04 |
42,64 |
39,66 |
41,60 |
1.844.285 |
76,7 Mio |
ASELS |
208,20 |
212,00 |
38,93 |
212,50 |
203,10 |
207,49 |
28.666.309 |
5.948,1 Mio |
ARASE |
50,55 |
50,30 |
38,31 |
50,80 |
49,94 |
50,44 |
440.384 |
22,2 Mio |
TBORG |
179,00 |
174,00 |
36,54 |
181,00 |
173,70 |
177,35 |
379.223 |
67,3 Mio |
NIBAS |
22,08 |
21,32 |
36,31 |
22,82 |
21,50 |
22,07 |
1.784.511 |
39,4 Mio |
IHGZT |
1,82 |
1,75 |
35,43 |
1,82 |
1,76 |
1,79 |
37.974.911 |
68,1 Mio |
GRTHO |
659,00 |
618,00 |
35,10 |
660,50 |
612,00 |
640,49 |
522.457 |
334,6 Mio |
OSMEN |
9,13 |
9,35 |
33,94 |
9,77 |
8,93 |
9,41 |
12.757.527 |
120,1 Mio |
GARAN |
118,60 |
119,50 |
33,54 |
121,40 |
117,50 |
119,22 |
48.454.337 |
5.776,2 Mio |
A1YEN |
28,30 |
27,80 |
32,22 |
28,94 |
27,76 |
28,20 |
1.801.983 |
50,8 Mio |
AKENR |
10,08 |
10,05 |
32,22 |
10,21 |
9,95 |
10,07 |
3.630.743 |
36,6 Mio |
ULUSE |
179,10 |
173,00 |
31,92 |
183,00 |
173,50 |
177,90 |
150.254 |
26,7 Mio |
IZFAS |
150,90 |
151,00 |
31,53 |
151,90 |
146,40 |
149,56 |
482.133 |
72,1 Mio |
HOROZ |
61,85 |
59,75 |
31,51 |
63,05 |
60,00 |
61,78 |
2.942.063 |
181,8 Mio |
BERA |
18,11 |
17,80 |
31,01 |
18,32 |
17,81 |
18,10 |
12.950.689 |
234,4 Mio |
BIGEN |
10,81 |
10,63 |
30,94 |
10,81 |
10,61 |
10,71 |
8.103.521 |
86,8 Mio |
KAPLM |
493,75 |
449,00 |
30,82 |
493,75 |
448,00 |
478,58 |
320.299 |
153,3 Mio |
GOKNR |
22,14 |
21,29 |
30,57 |
22,26 |
21,70 |
22,01 |
2.931.022 |
64,5 Mio |
DESPC |
57,55 |
56,60 |
29,80 |
58,00 |
56,60 |
57,42 |
134.318 |
7,7 Mio |
YKSLN |
6,11 |
5,88 |
29,80 |
6,11 |
5,87 |
6,01 |
7.555.000 |
45,5 Mio |
MAVI |
38,50 |
36,94 |
27,76 |
38,54 |
36,72 |
37,67 |
11.219.471 |
422,8 Mio |
OZATD |
218,50 |
220,00 |
27,20 |
220,30 |
216,50 |
218,50 |
373.284 |
81,6 Mio |
EDIP |
32,04 |
31,10 |
26,96 |
32,60 |
31,06 |
31,94 |
1.608.454 |
51,4 Mio |
CCOLA |
46,52 |
45,60 |
25,95 |
46,62 |
45,62 |
46,09 |
5.346.907 |
246,5 Mio |
TURGG |
28,26 |
27,36 |
25,50 |
28,64 |
27,08 |
27,91 |
872.014 |
24,3 Mio |
ALKA |
11,76 |
11,10 |
25,08 |
11,99 |
10,91 |
11,50 |
3.494.424 |
40,2 Mio |
CEMZY |
34,72 |
32,74 |
24,96 |
34,88 |
32,48 |
33,83 |
1.672.210 |
56,6 Mio |
BTCIM |
4,25 |
4,03 |
24,72 |
4,28 |
4,07 |
4,18 |
139.007.053 |
581,4 Mio |
ALKLC |
96,75 |
92,75 |
24,36 |
98,60 |
91,00 |
95,26 |
2.571.691 |
245,0 Mio |
AKFIS |
21,04 |
20,94 |
24,01 |
21,12 |
20,86 |
20,96 |
2.111.921 |
44,3 Mio |
GLBMD |
13,34 |
13,50 |
23,46 |
13,79 |
13,25 |
13,48 |
711.775 |
9,6 Mio |
EKOS |
27,52 |
25,80 |
23,04 |
27,68 |
26,10 |
26,90 |
9.617.401 |
258,7 Mio |
ALARK |
77,65 |
77,35 |
21,97 |
78,25 |
76,50 |
77,28 |
2.989.248 |
231,0 Mio |
LOGO |
160,20 |
165,20 |
21,90 |
166,40 |
160,10 |
162,09 |
367.117 |
59,5 Mio |
AKSA |
12,05 |
11,32 |
21,81 |
12,30 |
11,34 |
11,83 |
19.371.270 |
229,2 Mio |
AKSEN |
46,80 |
44,74 |
21,66 |
46,88 |
44,38 |
45,52 |
13.060.062 |
594,6 Mio |
VERUS |
265,75 |
262,25 |
21,27 |
267,00 |
256,50 |
262,14 |
119.915 |
31,4 Mio |
APBDL |
26,95 |
26,95 |
20,91 |
27,05 |
26,80 |
26,99 |
2.942 |
0,1 Mio |
RYSAS |
13,91 |
13,90 |
19,71 |
14,10 |
13,72 |
13,91 |
3.768.051 |
52,4 Mio |
HTTBT |
47,78 |
48,12 |
19,27 |
48,56 |
45,76 |
47,43 |
540.054 |
25,6 Mio |
AYCES |
422,25 |
408,25 |
18,42 |
422,50 |
405,50 |
412,26 |
27.757 |
11,4 Mio |
MOPAS |
36,92 |
35,02 |
18,21 |
37,02 |
34,80 |
35,91 |
6.043.701 |
217,0 Mio |
DENGE |
2,82 |
2,68 |
18,11 |
2,82 |
2,68 |
2,74 |
15.120.496 |
41,5 Mio |
VERTU |
37,92 |
36,54 |
17,82 |
38,06 |
36,54 |
37,44 |
664.698 |
24,9 Mio |
ESCOM |
3,36 |
3,26 |
17,67 |
3,54 |
3,25 |
3,41 |
56.650.312 |
193,2 Mio |
TEKTU |
29,16 |
26,52 |
17,67 |
29,16 |
26,30 |
27,80 |
21.414.634 |
595,4 Mio |
KTLEV |
13,25 |
12,95 |
17,59 |
13,40 |
12,87 |
13,12 |
27.907.978 |
366,3 Mio |
EGEEN |
7.732,50 |
7.570,00 |
16,97 |
7.757,50 |
7.557,50 |
7.627,57 |
10.889 |
83,1 Mio |
LIDER |
65,95 |
12,98 |
16,26 |
68,90 |
63,50 |
65,36 |
1.015.584 |
66,4 Mio |
SMART |
24,66 |
24,40 |
15,72 |
24,92 |
24,32 |
24,51 |
745.928 |
18,3 Mio |
BVSAN |
137,10 |
151,80 |
15,48 |
155,30 |
136,70 |
140,61 |
3.518.825 |
494,8 Mio |
KOZAL |
24,28 |
23,64 |
15,35 |
24,50 |
23,80 |
24,25 |
58.014.600 |
1.407,1 Mio |
ADEL |
30,18 |
29,66 |
15,33 |
30,74 |
29,88 |
30,12 |
1.085.431 |
32,7 Mio |
EGEGY |
24,86 |
24,18 |
15,04 |
25,04 |
24,04 |
24,54 |
901.463 |
22,1 Mio |
EBEBK |
52,80 |
48,98 |
14,84 |
53,05 |
50,05 |
51,97 |
1.116.627 |
58,0 Mio |
BRKVY |
75,85 |
73,10 |
14,75 |
76,10 |
73,50 |
74,62 |
434.287 |
32,4 Mio |
GOZDE |
19,95 |
19,62 |
14,42 |
19,97 |
19,68 |
19,83 |
1.559.636 |
30,9 Mio |
ETILR |
4,21 |
4,12 |
13,77 |
4,38 |
4,13 |
4,21 |
7.097.521 |
29,9 Mio |
DERHL |
16,95 |
16,60 |
13,18 |
17,25 |
16,67 |
16,93 |
12.597.797 |
213,3 Mio |
ATAKP |
52,75 |
51,70 |
13,10 |
52,75 |
51,00 |
51,77 |
494.643 |
25,6 Mio |
EGGUB |
103,20 |
102,10 |
12,41 |
103,80 |
101,30 |
102,52 |
459.874 |
47,2 Mio |
BFREN |
164,10 |
161,20 |
12,09 |
164,70 |
161,20 |
163,47 |
248.124 |
40,6 Mio |
TCKRC |
43,00 |
42,96 |
12,04 |
43,78 |
41,80 |
42,85 |
855.766 |
36,7 Mio |
GMTAS |
44,50 |
45,48 |
11,99 |
47,14 |
43,78 |
45,21 |
1.515.504 |
68,5 Mio |
YGGYO |
127,70 |
126,90 |
11,62 |
128,00 |
122,70 |
125,22 |
211.940 |
26,5 Mio |
ALBRK |
7,75 |
7,62 |
11,38 |
7,77 |
7,59 |
7,67 |
14.951.363 |
114,7 Mio |
ALVES |
28,58 |
27,32 |
11,14 |
28,68 |
27,48 |
28,08 |
4.079.649 |
114,6 Mio |
OTTO |
471,00 |
464,50 |
10,84 |
473,75 |
459,50 |
466,79 |
92.106 |
43,0 Mio |
VSNMD |
132,90 |
129,90 |
10,39 |
136,30 |
128,60 |
131,92 |
6.547.353 |
863,8 Mio |
USAK |
3,55 |
3,50 |
9,68 |
3,64 |
3,50 |
3,56 |
60.924.212 |
216,7 Mio |
SISE |
34,56 |
33,68 |
9,63 |
34,74 |
33,56 |
34,10 |
50.224.005 |
1.713,2 Mio |
SKTAS |
4,77 |
4,70 |
9,63 |
4,95 |
4,52 |
4,72 |
8.827.854 |
41,7 Mio |
BLCYT |
24,40 |
24,50 |
9,50 |
24,60 |
23,58 |
24,02 |
1.523.973 |
36,6 Mio |
AYGAZ |
185,70 |
188,40 |
9,33 |
190,60 |
185,00 |
187,64 |
863.803 |
162,0 Mio |
GLDTR |
493,00 |
488,40 |
9,19 |
499,40 |
492,70 |
496,43 |
481.548 |
239,0 Mio |
TURSG |
9,50 |
9,20 |
9,12 |
9,56 |
9,25 |
9,39 |
12.663.681 |
118,9 Mio |
GESAN |
43,68 |
42,10 |
8,69 |
43,76 |
42,10 |
42,95 |
2.322.194 |
99,7 Mio |
AFYON |
12,49 |
12,30 |
8,51 |
12,55 |
12,26 |
12,41 |
2.238.105 |
27,8 Mio |
IZINV |
67,50 |
65,20 |
8,43 |
68,05 |
64,10 |
66,62 |
177.055 |
11,8 Mio |
PKENT |
217,60 |
212,20 |
8,42 |
219,10 |
212,30 |
216,17 |
113.802 |
24,6 Mio |
TSGYO |
7,33 |
7,20 |
8,18 |
7,34 |
7,19 |
7,25 |
2.491.812 |
18,1 Mio |
FZLGY |
15,11 |
14,77 |
7,43 |
15,12 |
14,67 |
14,87 |
5.307.435 |
78,9 Mio |
AHSGY |
42,26 |
41,70 |
7,41 |
43,02 |
41,66 |
42,27 |
849.361 |
35,9 Mio |
KLKIM |
31,92 |
30,82 |
6,90 |
31,94 |
30,40 |
31,00 |
2.367.348 |
73,4 Mio |
IHLAS |
3,51 |
3,46 |
6,71 |
3,55 |
3,44 |
3,50 |
82.777.332 |
289,5 Mio |
FROTO |
91,10 |
92,45 |
6,43 |
92,70 |
90,40 |
91,34 |
13.008.040 |
1.188,1 Mio |
LILAK |
28,74 |
27,94 |
6,41 |
28,98 |
26,68 |
28,32 |
4.448.508 |
126,0 Mio |
SANFM |
7,37 |
7,12 |
5,98 |
7,51 |
7,11 |
7,33 |
7.488.153 |
54,9 Mio |
MOBTL |
7,10 |
7,00 |
5,88 |
7,15 |
7,01 |
7,08 |
4.708.296 |
33,4 Mio |
KLSYN |
5,93 |
5,84 |
5,53 |
6,10 |
5,80 |
5,93 |
6.268.996 |
37,2 Mio |
KATMR |
2,85 |
2,76 |
5,49 |
2,87 |
2,75 |
2,81 |
166.815.246 |
469,2 Mio |
GEREL |
20,20 |
19,90 |
4,92 |
20,34 |
19,73 |
19,99 |
5.085.310 |
101,7 Mio |
A1CAP |
12,84 |
12,91 |
4,63 |
13,14 |
12,54 |
12,76 |
20.044.574 |
255,7 Mio |
KLYPV |
58,70 |
58,45 |
4,62 |
59,45 |
57,90 |
58,47 |
1.374.733 |
80,4 Mio |
DOAS |
173,00 |
170,40 |
4,18 |
173,50 |
169,10 |
171,55 |
1.530.974 |
262,6 Mio |
IDGYO |
3,50 |
3,46 |
3,52 |
3,54 |
3,40 |
3,47 |
1.285.466 |
4,5 Mio |
SAMAT |
6,27 |
6,25 |
3,40 |
6,40 |
6,21 |
6,30 |
988.875 |
6,2 Mio |
TEZOL |
13,17 |
12,94 |
3,15 |
13,18 |
12,96 |
13,08 |
3.214.035 |
42,1 Mio |
ANSGR |
21,28 |
20,92 |
2,69 |
21,46 |
20,86 |
21,16 |
6.107.524 |
129,3 Mio |
EGPRO |
26,28 |
26,18 |
2,52 |
27,14 |
25,60 |
26,42 |
876.492 |
23,2 Mio |
VAKFN |
1,80 |
1,77 |
2,16 |
1,82 |
1,77 |
1,79 |
48.323.973 |
86,6 Mio |
KLSER |
28,80 |
28,20 |
2,01 |
28,90 |
28,26 |
28,56 |
1.052.074 |
30,1 Mio |
ORCAY |
9,15 |
9,06 |
1,87 |
9,35 |
8,83 |
9,10 |
786.794 |
7,2 Mio |
ISMEN |
40,12 |
39,18 |
1,84 |
40,48 |
39,50 |
39,97 |
6.868.158 |
274,5 Mio |
AVTUR |
14,27 |
13,95 |
1,67 |
14,53 |
13,80 |
14,09 |
389.280 |
5,5 Mio |
ALCAR |
902,00 |
892,00 |
1,43 |
910,00 |
885,50 |
894,65 |
26.558 |
23,8 Mio |
OYAKC |
21,56 |
21,22 |
0,89 |
21,66 |
21,00 |
21,36 |
31.975.175 |
683,1 Mio |
GRSEL |
349,75 |
343,75 |
0,75 |
351,50 |
340,50 |
346,00 |
493.556 |
170,8 Mio |
ELITE |
31,86 |
31,90 |
0,48 |
32,18 |
31,28 |
31,65 |
995.359 |
31,5 Mio |
OZRDN |
10,88 |
10,68 |
0,22 |
11,00 |
10,30 |
10,78 |
828.252 |
8,9 Mio |
16:4510.440
Değişim |
: 1,20% |
| 124,07 |
Açılış |
: 10.357 |
|
Önceki Kapanış |
: 10.316 |
|
En Düşük
10.289
En Yüksek
10.501
16:4541,8426
Değişim |
: 0,06% |
| 0,0253 |
Açılış |
: 41,6000 |
|
Önceki Kapanış |
: 41,6000 |
|
En Yüksek
41,8446
En Düşük
41,8177
16:4548,6935
Değişim |
: 0,24% |
| 0,1158 |
Açılış |
: 48,8200 |
|
Önceki Kapanış |
: 48,7500 |
|
En Yüksek
48,7707
En Düşük
48,5672
16:455.645,27
Değişim |
: 6,34% |
| 336,46 |
Açılış |
: 5.308,81 |
|
Önceki Kapanış |
: 5.308,81 |
|
En Yüksek
5.734,28
En Düşük
5.284,11