Son güncelleme tarihi: 10.10.2025 18:05
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ZELOT |
99,62 |
99,66 |
5.925,51 |
100,50 |
99,18 |
100,35 |
56.688 |
5,7 Mio |
ZTM25 |
139,30 |
139,20 |
3.926,57 |
140,35 |
138,40 |
140,29 |
161.287 |
22,6 Mio |
ZPX30 |
157,90 |
158,10 |
1.918,04 |
159,15 |
156,80 |
158,71 |
2.607.275 |
413,8 Mio |
ZPT10 |
86,14 |
86,22 |
757,24 |
86,68 |
86,00 |
86,61 |
113.024 |
9,8 Mio |
PSGYO |
3,41 |
3,17 |
643,38 |
3,47 |
3,17 |
3,27 |
1.567.640.121 |
5.079,9 Mio |
KRDMA |
30,04 |
31,00 |
606,01 |
31,44 |
30,04 |
30,65 |
18.914.383 |
636,8 Mio |
ESCOM |
3,25 |
2,96 |
447,13 |
3,25 |
2,96 |
3,21 |
90.285.240 |
290,0 Mio |
DGATE |
73,55 |
71,00 |
368,24 |
73,55 |
70,30 |
71,93 |
1.060.366 |
76,3 Mio |
ADEL |
31,20 |
30,30 |
342,87 |
32,84 |
30,30 |
31,73 |
5.443.389 |
172,7 Mio |
MARKA |
46,44 |
45,08 |
315,62 |
48,70 |
45,00 |
47,30 |
2.188.678 |
103,5 Mio |
SMART |
25,60 |
25,48 |
308,65 |
26,50 |
24,66 |
25,67 |
3.109.681 |
79,8 Mio |
EGEPO |
8,11 |
7,75 |
274,33 |
8,32 |
7,75 |
8,09 |
10.360.452 |
83,8 Mio |
TARKM |
420,75 |
399,75 |
272,53 |
435,00 |
402,00 |
421,61 |
680.124 |
286,7 Mio |
BLCYT |
24,80 |
27,40 |
263,04 |
27,98 |
24,66 |
25,14 |
10.153.717 |
255,2 Mio |
BEGYO |
5,82 |
5,58 |
250,19 |
6,05 |
5,61 |
5,85 |
41.548.762 |
242,9 Mio |
SANKO |
22,78 |
22,62 |
249,30 |
23,34 |
22,58 |
23,03 |
816.363 |
18,8 Mio |
FORTE |
70,70 |
65,70 |
239,28 |
72,20 |
66,05 |
70,50 |
2.726.694 |
192,2 Mio |
A1YEN |
29,80 |
28,54 |
221,20 |
29,86 |
28,68 |
29,43 |
3.706.843 |
109,1 Mio |
OSMEN |
8,80 |
8,29 |
211,32 |
8,97 |
8,24 |
8,69 |
4.779.419 |
41,5 Mio |
LIDER |
333,00 |
348,50 |
205,26 |
350,00 |
319,75 |
333,87 |
568.313 |
189,7 Mio |
CLEBI |
1.638,00 |
1.540,00 |
201,98 |
1.644,00 |
1.543,00 |
1.606,60 |
180.369 |
289,8 Mio |
ANHYT |
97,20 |
89,85 |
201,38 |
97,20 |
89,50 |
93,19 |
2.176.434 |
202,8 Mio |
ZPBDL |
186,65 |
188,05 |
178,37 |
188,45 |
186,15 |
187,70 |
11.378 |
2,1 Mio |
PINSU |
11,40 |
11,11 |
174,98 |
11,75 |
11,11 |
11,48 |
9.566.342 |
109,8 Mio |
BMSCH |
16,21 |
15,70 |
167,00 |
16,80 |
15,42 |
16,14 |
3.921.163 |
63,3 Mio |
ISFIN |
17,03 |
16,84 |
166,91 |
17,47 |
16,72 |
17,04 |
4.315.493 |
73,5 Mio |
AGROT |
7,69 |
7,31 |
158,00 |
7,75 |
7,31 |
7,60 |
23.037.393 |
175,1 Mio |
LOGO |
166,70 |
165,90 |
147,94 |
168,90 |
163,90 |
166,19 |
532.858 |
88,6 Mio |
OPK30 |
48,97 |
48,74 |
146,96 |
48,97 |
47,26 |
48,75 |
72.964 |
3,6 Mio |
MTRKS |
24,36 |
24,04 |
143,01 |
25,02 |
23,22 |
24,41 |
1.722.016 |
42,0 Mio |
YATAS |
33,92 |
33,60 |
140,80 |
33,92 |
33,10 |
33,45 |
959.187 |
32,1 Mio |
BORSK |
23,00 |
21,60 |
139,47 |
23,22 |
21,40 |
22,47 |
4.299.391 |
96,6 Mio |
SEYKM |
6,77 |
6,50 |
138,81 |
7,10 |
6,32 |
6,69 |
2.391.341 |
16,0 Mio |
IHLAS |
3,71 |
3,58 |
138,52 |
3,87 |
3,55 |
3,73 |
234.679.676 |
874,1 Mio |
ONCSM |
142,20 |
129,30 |
138,10 |
142,20 |
129,70 |
138,79 |
2.736.181 |
379,8 Mio |
MAALT |
1.051,00 |
1.106,00 |
136,52 |
1.111,00 |
1.046,00 |
1.069,50 |
46.031 |
49,2 Mio |
BOBET |
19,74 |
19,07 |
132,83 |
19,99 |
19,06 |
19,73 |
6.251.025 |
123,3 Mio |
VAKKO |
63,95 |
59,55 |
131,79 |
64,05 |
59,55 |
62,23 |
1.339.837 |
83,4 Mio |
TRHOL |
281,75 |
256,25 |
124,71 |
281,75 |
268,00 |
281,11 |
1.951.523 |
548,6 Mio |
INVES |
325,00 |
331,50 |
122,81 |
347,00 |
312,00 |
323,93 |
647.257 |
209,7 Mio |
METRO |
5,49 |
5,14 |
122,67 |
5,65 |
5,20 |
5,41 |
84.199.350 |
455,6 Mio |
KRTEK |
33,16 |
31,54 |
120,37 |
33,46 |
31,26 |
32,55 |
1.363.591 |
44,4 Mio |
POLTK |
7.235,00 |
6.967,50 |
115,97 |
7.472,50 |
6.625,00 |
7.212,89 |
13.821 |
99,7 Mio |
AVPGY |
63,50 |
61,45 |
115,02 |
64,30 |
61,55 |
63,18 |
2.231.347 |
141,0 Mio |
TGSAS |
202,80 |
197,00 |
114,52 |
205,00 |
192,80 |
199,78 |
275.317 |
55,0 Mio |
DAGI |
8,17 |
7,98 |
109,71 |
8,50 |
7,99 |
8,24 |
17.036.042 |
140,4 Mio |
EBEBK |
53,30 |
52,65 |
108,32 |
53,50 |
52,15 |
53,03 |
490.018 |
26,0 Mio |
HDFGS |
3,59 |
3,27 |
108,19 |
3,59 |
3,59 |
3,59 |
27.693.849 |
99,4 Mio |
ALGYO |
20,98 |
20,48 |
107,40 |
21,10 |
20,50 |
20,75 |
2.135.097 |
44,3 Mio |
KATMR |
2,89 |
2,83 |
98,28 |
3,00 |
2,78 |
2,90 |
239.399.040 |
693,2 Mio |
EFORC |
128,60 |
126,40 |
97,37 |
130,60 |
126,20 |
128,00 |
1.733.344 |
221,9 Mio |
ERSU |
23,04 |
20,96 |
94,49 |
23,04 |
20,64 |
22,57 |
2.962.627 |
66,9 Mio |
NTHOL |
43,48 |
42,72 |
92,42 |
43,48 |
42,68 |
42,86 |
2.592.411 |
111,1 Mio |
KLRHO |
139,40 |
128,60 |
92,41 |
139,90 |
125,80 |
134,66 |
4.192.715 |
564,6 Mio |
CELHA |
9,38 |
9,05 |
92,05 |
9,38 |
8,85 |
9,10 |
6.727.331 |
61,2 Mio |
SURGY |
44,90 |
44,28 |
84,32 |
46,06 |
44,26 |
45,08 |
1.632.551 |
73,6 Mio |
BURVA |
136,50 |
128,00 |
81,17 |
140,00 |
127,40 |
134,25 |
169.050 |
22,7 Mio |
GZNMI |
281,50 |
274,25 |
80,77 |
292,00 |
275,50 |
284,75 |
1.131.963 |
322,3 Mio |
APBDL |
27,95 |
28,14 |
80,20 |
30,95 |
27,85 |
28,06 |
4.241 |
0,1 Mio |
TUKAS |
2,67 |
2,43 |
79,21 |
2,67 |
2,41 |
2,57 |
340.072.217 |
875,2 Mio |
BAYRK |
34,52 |
34,60 |
76,66 |
37,00 |
34,20 |
35,60 |
9.449.451 |
336,4 Mio |
GEDIK |
7,19 |
6,90 |
75,52 |
7,27 |
6,87 |
7,03 |
28.164.076 |
197,9 Mio |
CEOEM |
32,82 |
33,12 |
73,79 |
33,48 |
31,46 |
32,47 |
2.571.177 |
83,5 Mio |
ENSRI |
107,60 |
97,90 |
72,63 |
107,60 |
96,40 |
102,72 |
977.895 |
100,4 Mio |
GLYHO |
10,20 |
9,57 |
72,30 |
10,28 |
9,59 |
10,08 |
49.206.076 |
496,2 Mio |
BRSAN |
420,75 |
406,25 |
71,08 |
423,50 |
406,00 |
416,33 |
1.206.805 |
502,4 Mio |
AHSGY |
41,84 |
42,18 |
69,57 |
44,70 |
41,84 |
43,14 |
1.849.138 |
79,8 Mio |
EUKYO |
15,98 |
14,85 |
68,81 |
16,15 |
14,62 |
15,48 |
876.446 |
13,6 Mio |
AKSEN |
44,18 |
41,36 |
68,28 |
45,16 |
41,38 |
43,73 |
23.930.408 |
1.046,4 Mio |
RNPOL |
41,10 |
39,98 |
67,47 |
43,50 |
40,38 |
41,28 |
657.402 |
27,1 Mio |
TATEN |
86,55 |
79,15 |
67,38 |
86,90 |
79,30 |
84,47 |
4.350.349 |
367,5 Mio |
CVKMD |
19,08 |
18,04 |
67,33 |
19,42 |
17,62 |
18,43 |
61.993.998 |
1.142,5 Mio |
DOHOL |
17,87 |
17,92 |
67,03 |
18,13 |
17,75 |
17,93 |
22.981.416 |
412,1 Mio |
TRCAS |
37,54 |
37,72 |
66,15 |
38,70 |
37,12 |
37,78 |
2.054.185 |
77,6 Mio |
INFO |
3,95 |
3,63 |
65,41 |
3,95 |
3,61 |
3,80 |
84.467.069 |
321,1 Mio |
VRGYO |
3,22 |
3,11 |
65,16 |
3,25 |
3,11 |
3,20 |
38.138.173 |
121,9 Mio |
YESIL |
2,54 |
2,37 |
63,27 |
2,58 |
2,35 |
2,49 |
140.882.864 |
350,4 Mio |
YYAPI |
2,14 |
1,98 |
63,15 |
2,16 |
1,96 |
2,09 |
634.182.214 |
1.322,8 Mio |
QUAGR |
9,82 |
9,73 |
61,45 |
10,46 |
9,55 |
10,11 |
80.817.503 |
817,1 Mio |
FADE |
15,23 |
15,00 |
61,42 |
15,61 |
14,91 |
15,30 |
1.103.509 |
16,9 Mio |
ENKAI |
70,00 |
68,35 |
61,13 |
71,00 |
68,15 |
69,88 |
15.150.082 |
1.058,7 Mio |
CANTE |
2,13 |
2,02 |
57,86 |
2,16 |
2,01 |
2,10 |
872.296.332 |
1.828,3 Mio |
PASEU |
127,20 |
115,70 |
55,71 |
127,20 |
112,00 |
120,11 |
6.074.784 |
729,7 Mio |
RYSAS |
14,92 |
14,79 |
55,12 |
15,63 |
14,83 |
15,09 |
6.417.085 |
96,9 Mio |
DESA |
15,36 |
15,10 |
54,99 |
15,50 |
15,05 |
15,34 |
2.041.720 |
31,3 Mio |
ARZUM |
3,63 |
3,30 |
54,87 |
3,63 |
3,14 |
3,34 |
88.783.794 |
296,3 Mio |
KMPUR |
17,53 |
17,98 |
54,69 |
18,12 |
17,36 |
17,85 |
3.057.899 |
54,6 Mio |
LIDFA |
3,90 |
3,83 |
53,67 |
3,96 |
3,82 |
3,89 |
11.880.301 |
46,2 Mio |
NUHCM |
265,75 |
245,00 |
53,17 |
269,00 |
234,00 |
258,63 |
529.495 |
136,9 Mio |
BURCE |
18,40 |
18,10 |
53,09 |
18,90 |
18,10 |
18,45 |
7.215.422 |
133,1 Mio |
MACKO |
41,50 |
39,54 |
52,49 |
41,84 |
39,64 |
41,18 |
1.242.873 |
51,2 Mio |
FMIZP |
319,00 |
305,50 |
52,05 |
319,75 |
305,00 |
310,73 |
91.513 |
28,4 Mio |
FONET |
19,29 |
17,55 |
51,35 |
19,30 |
18,10 |
19,10 |
23.814.153 |
454,8 Mio |
IZINV |
70,50 |
75,80 |
51,00 |
77,50 |
68,25 |
69,86 |
506.373 |
35,4 Mio |
AYGAZ |
188,40 |
186,10 |
49,14 |
188,50 |
179,60 |
185,90 |
710.847 |
132,1 Mio |
MEKAG |
5,01 |
4,84 |
48,84 |
5,07 |
4,81 |
4,96 |
12.001.871 |
59,6 Mio |
VESBE |
9,75 |
10,00 |
48,51 |
10,12 |
9,67 |
9,82 |
14.753.636 |
144,9 Mio |
MEDTR |
30,80 |
30,80 |
48,25 |
31,22 |
30,24 |
30,72 |
1.135.083 |
34,9 Mio |
OYYAT |
48,58 |
48,18 |
47,97 |
49,58 |
47,92 |
48,67 |
692.913 |
33,7 Mio |
OBASE |
36,10 |
36,00 |
47,89 |
36,70 |
35,58 |
36,20 |
597.695 |
21,6 Mio |
DMSAS |
8,92 |
8,72 |
46,86 |
8,92 |
8,70 |
8,81 |
3.109.008 |
27,4 Mio |
DEVA |
69,40 |
68,30 |
46,76 |
71,85 |
68,55 |
69,86 |
769.981 |
53,8 Mio |
EGGUB |
110,80 |
115,40 |
45,85 |
116,50 |
110,10 |
112,69 |
620.737 |
70,0 Mio |
ODAS |
5,26 |
5,25 |
45,02 |
5,39 |
5,24 |
5,30 |
35.605.155 |
188,8 Mio |
BEYAZ |
30,80 |
30,60 |
43,56 |
32,26 |
30,46 |
31,00 |
2.588.485 |
80,2 Mio |
NUGYO |
10,04 |
9,96 |
43,41 |
10,27 |
9,93 |
10,08 |
3.531.944 |
35,6 Mio |
OYAYO |
34,96 |
34,86 |
43,11 |
36,00 |
34,30 |
35,00 |
111.853 |
3,9 Mio |
AHGAZ |
27,30 |
27,98 |
42,02 |
28,72 |
27,30 |
27,80 |
4.197.755 |
116,7 Mio |
MOBTL |
7,23 |
7,14 |
41,57 |
7,38 |
7,14 |
7,24 |
8.723.337 |
63,2 Mio |
OYLUM |
10,75 |
10,87 |
40,52 |
11,22 |
10,60 |
10,83 |
1.791.270 |
19,4 Mio |
BAHKM |
52,65 |
50,60 |
39,27 |
52,90 |
49,96 |
51,25 |
1.079.277 |
55,3 Mio |
A1CAP |
14,35 |
13,45 |
38,56 |
14,75 |
13,18 |
14,06 |
56.531.672 |
795,1 Mio |
ANELE |
16,04 |
15,73 |
35,74 |
16,31 |
15,76 |
16,11 |
2.160.528 |
34,8 Mio |
IHLGM |
3,09 |
3,00 |
35,10 |
3,16 |
2,99 |
3,09 |
56.436.046 |
174,2 Mio |
KAREL |
9,33 |
9,26 |
34,61 |
9,43 |
9,21 |
9,32 |
6.957.115 |
64,8 Mio |
DENGE |
2,87 |
2,83 |
34,18 |
2,88 |
2,81 |
2,84 |
21.316.200 |
60,6 Mio |
CCOLA |
46,90 |
46,82 |
33,83 |
47,92 |
46,82 |
47,31 |
6.699.635 |
317,0 Mio |
MARTI |
3,37 |
3,37 |
33,57 |
3,42 |
3,30 |
3,37 |
26.579.932 |
89,5 Mio |
VKFYO |
22,18 |
22,20 |
33,49 |
22,34 |
21,96 |
22,09 |
141.370 |
3,1 Mio |
MAKIM |
17,33 |
17,49 |
31,99 |
18,02 |
17,27 |
17,59 |
1.916.618 |
33,7 Mio |
KONTR |
29,40 |
30,00 |
31,72 |
31,08 |
29,40 |
30,16 |
44.715.244 |
1.348,6 Mio |
TERA |
854,50 |
777,00 |
31,63 |
854,50 |
768,50 |
807,11 |
4.454.696 |
3.595,4 Mio |
OZRDN |
11,40 |
10,47 |
31,55 |
11,50 |
9,98 |
11,06 |
2.019.790 |
22,3 Mio |
TLMAN |
96,25 |
95,50 |
31,43 |
98,20 |
95,70 |
97,20 |
144.796 |
14,1 Mio |
ORGE |
71,05 |
70,70 |
30,99 |
71,55 |
67,30 |
70,77 |
585.352 |
41,4 Mio |
EDATA |
5,05 |
5,00 |
30,95 |
5,17 |
4,96 |
5,05 |
7.385.612 |
37,3 Mio |
ESEN |
14,43 |
14,55 |
30,81 |
14,63 |
14,08 |
14,37 |
21.287.186 |
306,0 Mio |
OPTLR |
45,84 |
45,79 |
29,83 |
45,84 |
45,83 |
45,84 |
382.105 |
17,5 Mio |
NATEN |
8,93 |
8,99 |
29,33 |
9,06 |
8,88 |
8,97 |
6.108.602 |
54,8 Mio |
AGYO |
7,62 |
7,65 |
29,12 |
7,68 |
7,50 |
7,58 |
451.023 |
3,4 Mio |
IPEKE |
72,55 |
76,45 |
28,90 |
76,85 |
72,55 |
74,52 |
3.260.020 |
242,9 Mio |
BVSAN |
134,00 |
127,60 |
28,61 |
136,30 |
126,20 |
130,12 |
1.378.589 |
179,4 Mio |
OTTO |
459,75 |
457,75 |
28,53 |
470,00 |
449,50 |
452,55 |
55.769 |
25,2 Mio |
MRGYO |
3,15 |
3,07 |
27,93 |
3,18 |
3,06 |
3,12 |
57.703.899 |
179,9 Mio |
EUYO |
13,80 |
13,64 |
26,65 |
14,11 |
13,66 |
13,89 |
345.375 |
4,8 Mio |
AYCES |
418,50 |
423,25 |
26,64 |
426,50 |
414,50 |
420,29 |
29.487 |
12,4 Mio |
ODINE |
179,00 |
172,00 |
26,51 |
179,40 |
172,50 |
176,44 |
1.100.132 |
194,1 Mio |
DURDO |
3,61 |
3,50 |
26,48 |
3,63 |
3,49 |
3,55 |
4.218.643 |
15,0 Mio |
RUZYE |
12,69 |
11,84 |
26,27 |
12,84 |
11,81 |
12,44 |
19.759.941 |
245,9 Mio |
EKGYO |
19,82 |
19,51 |
26,26 |
20,02 |
19,55 |
19,84 |
185.463.616 |
3.679,4 Mio |
CUSAN |
24,50 |
25,58 |
25,73 |
25,86 |
24,44 |
24,98 |
1.795.337 |
44,8 Mio |
ANSGR |
21,80 |
21,12 |
25,71 |
21,82 |
21,14 |
21,62 |
9.079.803 |
196,3 Mio |
GLRYH |
4,51 |
4,53 |
25,47 |
4,62 |
4,46 |
4,55 |
15.206.241 |
69,2 Mio |
EYGYO |
4,82 |
4,82 |
24,65 |
4,87 |
4,78 |
4,83 |
10.254.557 |
49,5 Mio |
AVHOL |
43,60 |
43,48 |
24,34 |
44,82 |
43,00 |
43,88 |
1.542.251 |
67,7 Mio |
APMDL |
20,82 |
20,84 |
24,25 |
20,94 |
20,64 |
20,79 |
164.600 |
3,4 Mio |
MAKTK |
16,75 |
16,94 |
23,89 |
17,55 |
16,70 |
17,03 |
8.314.262 |
141,6 Mio |
BRISA |
78,50 |
79,40 |
23,72 |
79,80 |
77,75 |
78,84 |
347.133 |
27,4 Mio |
DSTKF |
460,00 |
475,25 |
23,39 |
477,25 |
431,00 |
452,86 |
9.153.752 |
4.145,4 Mio |
AKMGY |
228,20 |
228,00 |
23,15 |
230,00 |
225,00 |
227,01 |
21.963 |
5,0 Mio |
BERA |
18,05 |
18,55 |
22,88 |
18,70 |
17,88 |
18,25 |
22.887.696 |
417,7 Mio |
ENJSA |
84,00 |
80,35 |
22,64 |
84,00 |
78,55 |
80,39 |
4.209.490 |
338,4 Mio |
IZFAS |
151,10 |
144,20 |
22,47 |
152,90 |
144,50 |
149,63 |
1.090.779 |
163,2 Mio |
DOKTA |
24,42 |
25,00 |
22,26 |
24,92 |
23,98 |
24,45 |
309.449 |
7,6 Mio |
GRTHO |
610,00 |
597,50 |
22,01 |
610,00 |
578,00 |
597,36 |
474.952 |
283,7 Mio |
OZKGY |
14,01 |
13,34 |
21,72 |
14,10 |
13,34 |
13,78 |
6.167.824 |
85,0 Mio |
OZKGY |
14,01 |
13,34 |
21,72 |
14,10 |
13,34 |
13,78 |
6.167.824 |
85,0 Mio |
KZBGY |
16,40 |
16,85 |
21,32 |
16,60 |
16,07 |
16,28 |
20.096.310 |
327,2 Mio |
UFUK |
869,50 |
903,50 |
20,89 |
928,50 |
866,50 |
891,98 |
28.417 |
25,3 Mio |
DNISI |
21,98 |
22,18 |
20,77 |
22,82 |
21,98 |
22,23 |
1.063.852 |
23,7 Mio |
PLTUR |
25,40 |
25,18 |
20,20 |
25,64 |
25,08 |
25,31 |
2.411.459 |
61,0 Mio |
KUYAS |
49,80 |
50,25 |
19,73 |
50,20 |
49,10 |
49,60 |
9.641.976 |
478,3 Mio |
ASUZU |
56,00 |
56,20 |
17,53 |
57,55 |
55,50 |
56,54 |
647.440 |
36,6 Mio |
GWIND |
25,12 |
24,48 |
16,91 |
25,36 |
24,48 |
25,06 |
4.923.806 |
123,4 Mio |
LUKSK |
104,50 |
107,90 |
16,69 |
109,20 |
102,40 |
105,38 |
228.400 |
24,1 Mio |
TURGG |
29,48 |
29,70 |
16,62 |
30,14 |
29,36 |
29,71 |
367.942 |
10,9 Mio |
MEGMT |
32,74 |
32,90 |
16,52 |
33,80 |
32,36 |
33,09 |
2.428.942 |
80,4 Mio |
BRYAT |
2.176,00 |
2.158,00 |
16,18 |
2.209,00 |
2.144,00 |
2.173,97 |
66.341 |
144,2 Mio |
KLMSN |
34,62 |
35,70 |
15,51 |
36,48 |
34,20 |
35,18 |
1.037.164 |
36,5 Mio |
KCHOL |
165,10 |
167,50 |
15,46 |
168,70 |
163,50 |
165,85 |
26.361.003 |
4.372,5 Mio |
MAVI |
38,56 |
38,00 |
15,43 |
38,96 |
37,88 |
38,50 |
9.001.314 |
346,6 Mio |
MANAS |
6,95 |
6,95 |
15,27 |
7,13 |
6,86 |
6,98 |
8.362.113 |
58,4 Mio |
BIGEN |
11,25 |
11,17 |
14,73 |
11,37 |
11,10 |
11,23 |
9.907.425 |
111,3 Mio |
IHAAS |
30,90 |
30,92 |
14,39 |
32,04 |
30,52 |
31,11 |
1.029.194 |
32,0 Mio |
KOCMT |
2,65 |
2,66 |
14,31 |
2,71 |
2,61 |
2,66 |
32.869.872 |
87,4 Mio |
ULAS |
28,00 |
27,12 |
14,23 |
29,00 |
27,14 |
28,23 |
543.077 |
15,3 Mio |
PENTA |
15,18 |
15,01 |
13,89 |
15,45 |
15,02 |
15,17 |
3.291.781 |
49,9 Mio |
CRFSA |
113,10 |
110,00 |
13,70 |
117,00 |
108,70 |
112,94 |
2.368.244 |
267,5 Mio |
BIZIM |
26,96 |
26,70 |
13,54 |
27,24 |
26,62 |
26,93 |
349.535 |
9,4 Mio |
REEDR |
10,21 |
10,04 |
12,88 |
10,37 |
10,07 |
10,20 |
21.775.333 |
222,2 Mio |
TMSN |
105,30 |
106,60 |
12,87 |
108,00 |
104,90 |
106,41 |
661.434 |
70,4 Mio |
ACSEL |
107,90 |
106,30 |
12,46 |
108,00 |
106,20 |
107,04 |
119.389 |
12,8 Mio |
RALYH |
173,00 |
165,00 |
12,41 |
173,20 |
165,20 |
170,38 |
1.302.274 |
221,9 Mio |
GOODY |
17,51 |
17,72 |
11,65 |
17,84 |
17,42 |
17,61 |
703.654 |
12,4 Mio |
ALBRK |
7,89 |
7,75 |
11,48 |
7,95 |
7,77 |
7,89 |
15.871.030 |
125,2 Mio |
CMBTN |
2.240,00 |
2.227,00 |
11,45 |
2.249,00 |
2.209,00 |
2.225,68 |
17.597 |
39,2 Mio |
HLGYO |
3,70 |
3,60 |
11,33 |
3,71 |
3,60 |
3,67 |
42.994.055 |
157,6 Mio |
PATEK |
33,62 |
32,60 |
11,08 |
33,90 |
32,34 |
33,29 |
23.959.592 |
797,6 Mio |
BTCIM |
4,18 |
4,24 |
10,67 |
4,31 |
4,18 |
4,24 |
153.529.557 |
651,0 Mio |
TRGYO |
74,10 |
72,60 |
10,36 |
74,35 |
72,15 |
73,46 |
1.611.210 |
118,4 Mio |
IZENR |
9,23 |
9,34 |
10,22 |
9,41 |
9,22 |
9,30 |
19.385.191 |
180,2 Mio |
RYGYO |
21,10 |
21,08 |
9,87 |
21,84 |
20,76 |
21,08 |
2.823.722 |
59,5 Mio |
FLAP |
10,28 |
9,94 |
9,65 |
10,47 |
9,92 |
10,22 |
1.348.838 |
13,8 Mio |
TUPRS |
180,60 |
183,10 |
8,98 |
183,50 |
177,80 |
180,63 |
16.019.739 |
2.893,7 Mio |
SNICA |
5,38 |
5,13 |
8,96 |
5,39 |
5,08 |
5,22 |
15.505.534 |
80,9 Mio |
PKENT |
220,00 |
222,30 |
8,75 |
223,50 |
219,40 |
221,47 |
105.604 |
23,4 Mio |
MGROS |
450,50 |
452,25 |
8,56 |
459,50 |
449,00 |
454,18 |
1.648.214 |
748,6 Mio |
TAVHL |
237,80 |
235,00 |
7,95 |
241,10 |
233,00 |
237,84 |
2.123.877 |
505,1 Mio |
TBORG |
178,60 |
176,90 |
7,00 |
183,80 |
177,10 |
180,69 |
475.498 |
85,9 Mio |
KRSTL |
10,60 |
10,33 |
6,84 |
10,67 |
10,20 |
10,40 |
9.827.168 |
102,2 Mio |
ZSR25 |
37,79 |
37,89 |
6,77 |
38,19 |
37,67 |
38,02 |
3.450 |
0,1 Mio |
MARBL |
13,53 |
13,50 |
6,75 |
13,78 |
13,46 |
13,59 |
1.468.332 |
20,0 Mio |
KUTPO |
115,70 |
112,00 |
6,68 |
115,70 |
111,40 |
113,99 |
547.632 |
62,4 Mio |
GOKNR |
22,72 |
22,78 |
6,40 |
23,10 |
22,48 |
22,74 |
2.201.885 |
50,1 Mio |
JANTS |
21,40 |
21,32 |
6,27 |
21,52 |
21,16 |
21,35 |
2.397.572 |
51,2 Mio |
YGGYO |
127,00 |
131,40 |
6,27 |
134,70 |
126,40 |
130,14 |
218.486 |
28,4 Mio |
MERCN |
29,18 |
32,32 |
6,15 |
34,02 |
29,10 |
29,78 |
36.983.542 |
1.101,3 Mio |
SAMAT |
6,50 |
6,55 |
6,06 |
6,76 |
6,42 |
6,55 |
1.449.684 |
9,5 Mio |
SONME |
129,10 |
131,00 |
5,95 |
131,90 |
126,90 |
128,76 |
66.088 |
8,5 Mio |
Z30EA |
138,20 |
138,25 |
5,78 |
139,00 |
137,50 |
138,91 |
23.066 |
3,2 Mio |
AKYHO |
3,34 |
3,26 |
5,75 |
3,34 |
3,23 |
3,28 |
2.567.962 |
8,4 Mio |
ELITE |
32,96 |
32,92 |
5,65 |
33,42 |
32,86 |
33,11 |
716.476 |
23,7 Mio |
TUREX |
8,14 |
8,18 |
5,54 |
8,25 |
8,08 |
8,17 |
19.855.045 |
162,3 Mio |
AYEN |
26,68 |
26,34 |
5,30 |
26,92 |
26,30 |
26,65 |
466.553 |
12,4 Mio |
VAKFN |
1,82 |
1,78 |
4,93 |
1,82 |
1,79 |
1,81 |
43.155.735 |
77,9 Mio |
BULGS |
32,96 |
32,74 |
4,65 |
33,30 |
32,58 |
32,96 |
4.681.170 |
154,3 Mio |
GLBMD |
12,97 |
12,89 |
4,41 |
12,99 |
12,75 |
12,82 |
288.896 |
3,7 Mio |
VBTYZ |
18,88 |
19,14 |
4,14 |
19,14 |
18,80 |
18,99 |
904.467 |
17,2 Mio |
ULUUN |
7,66 |
7,61 |
3,99 |
7,70 |
7,58 |
7,63 |
3.310.015 |
25,2 Mio |
AKGRT |
6,33 |
6,21 |
3,99 |
6,38 |
6,19 |
6,31 |
10.497.773 |
66,3 Mio |
NETAS |
83,05 |
80,20 |
3,28 |
83,35 |
79,20 |
81,43 |
1.480.436 |
120,6 Mio |
SNGYO |
4,89 |
4,71 |
3,13 |
4,90 |
4,68 |
4,82 |
23.903.085 |
115,2 Mio |
BASGZ |
39,00 |
38,46 |
2,92 |
39,40 |
38,22 |
38,68 |
856.658 |
33,1 Mio |
TCKRC |
45,88 |
46,70 |
2,91 |
46,78 |
45,76 |
46,24 |
883.997 |
40,9 Mio |
DOBUR |
327,75 |
330,00 |
2,70 |
337,50 |
323,50 |
329,05 |
62.631 |
20,6 Mio |
KARTN |
81,35 |
81,15 |
2,51 |
82,80 |
80,60 |
81,63 |
213.512 |
17,4 Mio |
TKFEN |
82,75 |
82,35 |
2,44 |
84,20 |
82,20 |
83,27 |
4.307.306 |
358,7 Mio |
PRDGS |
6,42 |
6,43 |
2,30 |
6,48 |
6,36 |
6,42 |
1.998.598 |
12,8 Mio |
DESPC |
60,85 |
60,70 |
1,99 |
60,85 |
59,20 |
60,04 |
163.067 |
9,8 Mio |
CGCAM |
34,86 |
34,96 |
1,93 |
35,40 |
34,56 |
35,02 |
4.403.408 |
154,2 Mio |
SASA |
3,12 |
3,11 |
1,84 |
3,15 |
3,07 |
3,11 |
1.591.776.661 |
4.946,4 Mio |
INVEO |
10,31 |
10,25 |
1,69 |
10,43 |
10,16 |
10,29 |
7.514.924 |
77,4 Mio |
GENIL |
216,60 |
210,00 |
1,69 |
216,60 |
206,00 |
212,10 |
1.681.351 |
356,6 Mio |
DGGYO |
31,76 |
31,62 |
1,42 |
32,52 |
31,76 |
32,14 |
73.553 |
2,4 Mio |
INGRM |
422,50 |
425,25 |
1,38 |
430,50 |
420,00 |
423,77 |
43.826 |
18,6 Mio |
EKOS |
25,20 |
25,00 |
1,24 |
25,74 |
24,98 |
25,22 |
3.989.869 |
100,6 Mio |
TATGD |
12,69 |
12,59 |
1,19 |
12,78 |
12,58 |
12,68 |
1.275.148 |
16,2 Mio |
BRLSM |
15,05 |
14,90 |
1,07 |
15,19 |
14,84 |
15,05 |
2.356.209 |
35,5 Mio |
KOTON |
17,81 |
17,56 |
0,90 |
18,00 |
17,59 |
17,82 |
1.824.143 |
32,5 Mio |
AKFGY |
2,57 |
2,54 |
0,84 |
2,59 |
2,55 |
2,57 |
20.976.011 |
53,8 Mio |
KZGYO |
21,94 |
22,00 |
0,81 |
22,42 |
21,76 |
21,99 |
643.003 |
14,1 Mio |
INDES |
8,04 |
8,11 |
0,66 |
8,21 |
7,99 |
8,09 |
4.585.350 |
37,1 Mio |
ERCB |
75,50 |
74,40 |
0,54 |
76,00 |
74,45 |
75,36 |
195.413 |
14,7 Mio |
GLDTR |
472,50 |
474,50 |
0,44 |
473,50 |
464,60 |
470,22 |
477.755 |
224,6 Mio |
GENTS |
9,70 |
9,36 |
0,27 |
9,75 |
9,38 |
9,61 |
14.344.398 |
137,9 Mio |
18:0510.720
Değişim |
: -0,06% |
| -6,62 |
Açılış |
: 10.738 |
|
Önceki Kapanış |
: 10.727 |
|
En Düşük
10.654
En Yüksek
10.785
18:0541,8425
Değişim |
: 0,03% |
| 0,0113 |
Açılış |
: 41,6000 |
|
Önceki Kapanış |
: 41,6000 |
|
En Yüksek
41,8425
En Düşük
41,7149
18:0548,5976
Değişim |
: -0,04% |
| -0,0213 |
Açılış |
: 48,8200 |
|
Önceki Kapanış |
: 48,7500 |
|
En Yüksek
48,6287
En Düşük
48,5132
18:055.443,87
Değişim |
: 2,54% |
| 135,06 |
Açılış |
: 5.308,81 |
|
Önceki Kapanış |
: 5.308,81 |
|
En Yüksek
5.734,28
En Düşük
5.284,11