Son güncelleme tarihi: 22.07.2026 15:26
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| ISGLK |
638,75 |
637,00 |
2.930,53 |
648,00 |
632,50 |
638,82 |
160.833 |
102,7 Mio |
| GOLDA |
16,05 |
17,73 |
1.486,86 |
17,40 |
15,96 |
16,45 |
198.169.410 |
3.260,1 Mio |
| Z30KP |
267,00 |
271,00 |
803,13 |
285,00 |
265,80 |
266,99 |
526.704 |
140,6 Mio |
| AVGYO |
17,60 |
17,96 |
697,21 |
19,21 |
16,17 |
17,34 |
16.861.514 |
292,4 Mio |
| MRGYO |
1,50 |
1,42 |
518,15 |
1,53 |
1,41 |
1,48 |
185.907.680 |
275,9 Mio |
| LYDHO |
182,40 |
182,00 |
486,03 |
186,30 |
180,00 |
182,78 |
1.051.183 |
192,1 Mio |
| BEYAZ |
26,22 |
23,84 |
324,73 |
26,22 |
23,82 |
25,49 |
1.377.189 |
35,1 Mio |
| DITAS |
23,56 |
21,42 |
317,80 |
23,56 |
20,24 |
21,86 |
20.954.923 |
458,2 Mio |
| MARMR |
2,39 |
2,18 |
306,94 |
2,39 |
2,19 |
2,29 |
114.157.515 |
261,8 Mio |
| BIENY |
24,30 |
22,94 |
270,28 |
25,04 |
22,36 |
24,01 |
12.380.676 |
297,3 Mio |
| KLSYN |
14,48 |
14,66 |
257,98 |
15,90 |
14,32 |
15,12 |
5.905.750 |
89,3 Mio |
| SKYLP |
253,50 |
230,50 |
208,20 |
253,50 |
228,10 |
248,75 |
91.557 |
22,8 Mio |
| BORSK |
6,08 |
5,89 |
207,61 |
6,20 |
5,90 |
6,12 |
10.056.093 |
61,5 Mio |
| NTHOL |
42,50 |
43,30 |
201,54 |
43,30 |
42,00 |
42,51 |
1.818.257 |
77,3 Mio |
| AYCES |
506,50 |
494,00 |
194,54 |
528,50 |
493,50 |
514,08 |
224.952 |
115,6 Mio |
| MZHLD |
5,64 |
5,60 |
191,26 |
5,69 |
5,61 |
5,66 |
249.522 |
1,4 Mio |
| ZGOLD |
634,00 |
633,00 |
190,74 |
638,25 |
632,25 |
634,61 |
198.433 |
125,9 Mio |
| GZNMI |
68,65 |
62,45 |
174,18 |
68,65 |
61,10 |
65,36 |
9.471.835 |
619,0 Mio |
| AKFGY |
2,80 |
2,76 |
153,26 |
2,84 |
2,76 |
2,80 |
12.779.844 |
35,8 Mio |
| OPX30 |
84,70 |
84,12 |
137,71 |
84,78 |
84,42 |
84,63 |
601 |
0,1 Mio |
| MAALT |
1.085,00 |
1.067,00 |
117,95 |
1.097,00 |
1.064,00 |
1.083,49 |
35.355 |
38,3 Mio |
| MEDTR |
26,38 |
26,66 |
115,04 |
26,76 |
26,34 |
26,47 |
489.862 |
13,0 Mio |
| SARAE |
102,40 |
93,15 |
114,12 |
102,40 |
102,40 |
102,40 |
7.175.513 |
734,8 Mio |
| APMDL |
25,82 |
25,56 |
111,46 |
26,25 |
25,57 |
25,70 |
64.000 |
1,6 Mio |
| VERTU |
37,84 |
37,22 |
110,20 |
40,94 |
37,20 |
38,45 |
930.703 |
35,8 Mio |
| TATEN |
13,72 |
13,48 |
106,61 |
14,45 |
13,52 |
13,84 |
26.964.105 |
373,2 Mio |
| QUAGR |
4,03 |
3,71 |
98,41 |
4,08 |
3,62 |
3,92 |
166.587.732 |
654,0 Mio |
| SMRVA |
12,57 |
12,69 |
95,47 |
13,43 |
12,52 |
12,97 |
13.093.545 |
169,8 Mio |
| SERNT |
8,99 |
8,55 |
94,22 |
9,17 |
8,56 |
8,92 |
11.825.355 |
105,5 Mio |
| INDES |
11,05 |
10,99 |
93,82 |
11,32 |
11,02 |
11,18 |
10.646.741 |
119,0 Mio |
| MARTI |
1,79 |
1,63 |
84,86 |
1,79 |
1,63 |
1,73 |
66.665.682 |
115,5 Mio |
| KLRHO |
85,90 |
80,35 |
81,50 |
87,00 |
80,00 |
82,90 |
4.664.765 |
386,7 Mio |
| TRENJ |
94,05 |
89,95 |
81,46 |
94,30 |
90,50 |
93,22 |
1.410.144 |
131,5 Mio |
| TUREX |
6,84 |
6,77 |
78,42 |
7,07 |
6,77 |
6,92 |
15.452.157 |
106,9 Mio |
| BIGEN |
108,90 |
118,20 |
73,36 |
127,70 |
106,40 |
111,22 |
19.496.838 |
2.168,3 Mio |
| ALKIM |
17,80 |
17,40 |
71,78 |
17,99 |
17,40 |
17,71 |
2.323.132 |
41,2 Mio |
| SKBNK |
14,51 |
16,12 |
69,96 |
14,89 |
14,51 |
14,56 |
58.938.134 |
858,4 Mio |
| IZENR |
9,78 |
9,40 |
69,85 |
10,01 |
9,38 |
9,68 |
66.848.727 |
647,4 Mio |
| UFUK |
1.650,00 |
1.630,00 |
62,61 |
1.663,00 |
1.590,00 |
1.626,62 |
25.756 |
41,9 Mio |
| GLCVY |
55,85 |
55,55 |
61,48 |
57,80 |
55,55 |
56,45 |
549.166 |
31,0 Mio |
| ALVES |
2,46 |
2,41 |
60,27 |
2,56 |
2,42 |
2,48 |
70.354.593 |
174,8 Mio |
| BSOKE |
35,90 |
35,34 |
60,11 |
36,22 |
35,00 |
35,85 |
5.412.072 |
194,0 Mio |
| EUYO |
5,00 |
4,95 |
59,15 |
5,15 |
4,85 |
5,02 |
513.416 |
2,6 Mio |
| KRTEK |
21,64 |
21,74 |
58,60 |
21,82 |
21,22 |
21,43 |
119.281 |
2,6 Mio |
| VRGYO |
1,95 |
1,94 |
55,96 |
1,96 |
1,93 |
1,94 |
9.826.657 |
19,1 Mio |
| ZGYO |
39,22 |
39,06 |
55,35 |
40,56 |
38,60 |
39,54 |
3.995.604 |
158,0 Mio |
| IZFAS |
62,40 |
62,00 |
54,81 |
63,05 |
61,40 |
62,48 |
4.603.069 |
287,6 Mio |
| MNDRS |
10,96 |
10,98 |
53,33 |
11,12 |
10,90 |
11,01 |
2.431.167 |
26,8 Mio |
| AKHAN |
45,96 |
45,42 |
51,53 |
48,50 |
44,98 |
46,72 |
12.979.740 |
606,4 Mio |
| OZGYO |
2,48 |
2,39 |
50,81 |
2,62 |
2,43 |
2,56 |
145.085.983 |
370,6 Mio |
| TMSN |
80,20 |
82,00 |
48,55 |
82,10 |
79,90 |
80,62 |
595.255 |
48,0 Mio |
| ECZYT |
364,25 |
345,50 |
48,35 |
367,00 |
342,00 |
357,27 |
1.336.619 |
477,5 Mio |
| MIATK |
33,38 |
32,30 |
48,30 |
33,90 |
32,14 |
32,97 |
21.550.741 |
710,6 Mio |
| DURDO |
5,12 |
5,14 |
47,53 |
5,26 |
5,01 |
5,09 |
904.849 |
4,6 Mio |
| SOKM |
55,40 |
52,85 |
47,32 |
55,70 |
52,95 |
54,54 |
7.313.658 |
398,9 Mio |
| TGSAS |
183,40 |
183,10 |
45,50 |
185,10 |
180,50 |
183,22 |
129.900 |
23,8 Mio |
| GRNYO |
15,10 |
15,85 |
44,89 |
15,83 |
14,27 |
15,09 |
449.195 |
6,8 Mio |
| ICBCT |
23,18 |
22,38 |
42,21 |
24,24 |
22,50 |
23,50 |
8.141.946 |
191,3 Mio |
| BTCIM |
5,34 |
5,21 |
38,98 |
5,37 |
5,17 |
5,29 |
65.298.047 |
340,3 Mio |
| TSPOR |
0,97 |
0,96 |
38,53 |
0,98 |
0,95 |
0,97 |
110.736.404 |
107,2 Mio |
| FRIGO |
2,25 |
2,10 |
35,97 |
2,25 |
2,09 |
2,16 |
30.046.579 |
65,0 Mio |
| SUWEN |
7,76 |
7,69 |
34,80 |
8,23 |
7,59 |
7,91 |
8.065.420 |
63,8 Mio |
| KOCMT |
4,78 |
4,58 |
34,36 |
4,97 |
4,60 |
4,76 |
115.162.951 |
547,9 Mio |
| DESPC |
52,25 |
58,05 |
34,30 |
56,35 |
52,25 |
53,27 |
1.239.673 |
66,0 Mio |
| LUKSK |
97,00 |
97,95 |
33,71 |
99,25 |
96,75 |
97,97 |
70.673 |
6,9 Mio |
| ZOREN |
2,59 |
2,60 |
33,23 |
2,62 |
2,57 |
2,59 |
39.328.447 |
101,7 Mio |
| PNLSN |
48,38 |
46,80 |
32,75 |
49,64 |
46,80 |
48,31 |
1.198.432 |
57,9 Mio |
| DAPGM |
10,02 |
9,64 |
31,75 |
10,23 |
9,67 |
9,90 |
302.979.883 |
3.000,7 Mio |
| BLUME |
32,64 |
32,70 |
31,07 |
33,42 |
32,00 |
32,72 |
1.422.932 |
46,6 Mio |
| DMSAS |
9,03 |
8,82 |
27,97 |
9,12 |
8,83 |
9,03 |
4.853.974 |
43,8 Mio |
| APGLD |
516,00 |
508,75 |
26,46 |
516,00 |
515,25 |
515,80 |
15 |
0,0 Mio |
| DGGYO |
40,04 |
38,94 |
26,19 |
42,00 |
38,50 |
40,21 |
227.305 |
9,1 Mio |
| INVES |
646,50 |
646,00 |
24,92 |
664,50 |
644,50 |
655,74 |
54.309 |
35,6 Mio |
| MHRGY |
3,58 |
3,50 |
24,58 |
3,60 |
3,48 |
3,53 |
2.543.646 |
9,0 Mio |
| HATEK |
15,00 |
14,80 |
24,27 |
15,09 |
14,80 |
14,93 |
840.478 |
12,5 Mio |
| GWIND |
25,94 |
24,98 |
23,97 |
26,22 |
24,56 |
25,51 |
7.154.471 |
182,5 Mio |
| GRTHO |
240,90 |
233,00 |
23,90 |
243,80 |
230,60 |
238,28 |
1.069.133 |
254,8 Mio |
| HKTM |
10,74 |
10,65 |
23,63 |
11,01 |
10,65 |
10,82 |
2.686.959 |
29,1 Mio |
| SASA |
2,56 |
2,51 |
22,25 |
2,60 |
2,47 |
2,54 |
2.666.990.333 |
6.776,8 Mio |
| AAGYO |
14,13 |
14,49 |
19,93 |
14,55 |
14,12 |
14,27 |
11.344.498 |
161,9 Mio |
| TKNSA |
18,15 |
18,12 |
18,92 |
18,23 |
18,07 |
18,13 |
1.143.642 |
20,7 Mio |
| HUBVC |
3,09 |
3,01 |
18,42 |
3,20 |
2,90 |
3,08 |
3.196.854 |
9,8 Mio |
| ANELE |
117,60 |
110,20 |
16,34 |
121,20 |
108,00 |
116,13 |
7.342.753 |
852,7 Mio |
| RODRG |
25,00 |
24,88 |
15,42 |
25,18 |
24,64 |
24,99 |
56.741 |
1,4 Mio |
| USAK |
1,42 |
1,39 |
15,16 |
1,44 |
1,39 |
1,42 |
69.659.040 |
99,2 Mio |
| NTGAZ |
11,72 |
11,74 |
14,27 |
12,01 |
11,70 |
11,82 |
2.862.715 |
33,8 Mio |
| FONET |
5,50 |
5,18 |
14,24 |
5,54 |
5,12 |
5,32 |
25.967.362 |
138,2 Mio |
| YGGYO |
220,60 |
218,00 |
12,04 |
221,50 |
216,40 |
219,55 |
60.689 |
13,3 Mio |
| IHLAS |
1,08 |
1,08 |
11,90 |
1,10 |
1,08 |
1,09 |
42.730.658 |
46,7 Mio |
| NATEN |
6,32 |
6,27 |
11,86 |
6,49 |
6,27 |
6,36 |
4.420.839 |
28,1 Mio |
| EDIP |
35,94 |
36,96 |
11,09 |
37,02 |
35,62 |
36,12 |
1.081.883 |
39,1 Mio |
| ARDYZ |
72,00 |
69,30 |
10,48 |
72,45 |
68,70 |
70,69 |
4.465.388 |
315,7 Mio |
| SANFM |
9,78 |
9,59 |
10,27 |
10,10 |
9,56 |
9,78 |
11.469.701 |
112,2 Mio |
| ATATP |
260,00 |
242,70 |
9,85 |
260,50 |
243,00 |
253,71 |
1.278.373 |
324,4 Mio |
| IDGYO |
4,07 |
4,27 |
9,53 |
4,28 |
3,93 |
4,08 |
1.683.022 |
6,9 Mio |
| ZPT10 |
124,10 |
123,40 |
9,33 |
124,30 |
123,35 |
123,98 |
4.512 |
0,6 Mio |
| OYLUM |
8,10 |
8,24 |
8,79 |
8,22 |
8,00 |
8,12 |
281.474 |
2,3 Mio |
| ADGYO |
52,40 |
50,95 |
8,20 |
52,95 |
50,85 |
51,56 |
562.058 |
29,0 Mio |
| BASGZ |
45,86 |
45,52 |
7,74 |
46,08 |
45,34 |
45,82 |
195.223 |
8,9 Mio |
| COSMO |
129,90 |
130,70 |
5,90 |
133,80 |
128,60 |
130,09 |
26.719 |
3,5 Mio |
| GSDHO |
5,54 |
5,54 |
5,43 |
5,73 |
5,52 |
5,59 |
10.609.118 |
59,3 Mio |
| FENER |
3,13 |
3,22 |
4,75 |
3,19 |
3,10 |
3,14 |
86.595.535 |
272,0 Mio |
| LMKDC |
23,80 |
23,00 |
4,06 |
23,80 |
22,78 |
23,27 |
6.456.802 |
150,2 Mio |
| KNFRT |
12,22 |
12,06 |
3,68 |
12,26 |
12,00 |
12,10 |
1.953.654 |
23,6 Mio |
| ENTRA |
4,58 |
4,59 |
2,08 |
4,65 |
4,56 |
4,60 |
18.876.091 |
86,9 Mio |
| EFOR |
17,58 |
19,15 |
1,95 |
19,47 |
17,35 |
18,10 |
124.356.438 |
2.247,6 Mio |
| CANTE |
1,29 |
1,27 |
1,70 |
1,30 |
1,27 |
1,28 |
164.296.106 |
210,8 Mio |
| OFSYM |
51,40 |
51,40 |
0,66 |
51,95 |
51,20 |
51,58 |
553.597 |
28,6 Mio |
| AKSEN |
114,00 |
111,30 |
0,21 |
115,30 |
109,50 |
113,47 |
12.997.284 |
1.474,8 Mio |
15:2614.019
| Değişim |
: 0,32% |
| 44,61 |
| Açılış |
: 14.010 |
|
| Önceki Kapanış |
: 13.974 |
|
En Düşük
13.930
En Yüksek
14.047
15:2647,2230
| Değişim |
: 0,08% |
| 0,0365 |
| Açılış |
: 47,1865 |
|
| Önceki Kapanış |
: 47,1865 |
|
En Yüksek
47,2391
En Düşük
47,1451
15:2653,9269
| Değişim |
: 0,19% |
| 0,1004 |
| Açılış |
: 53,8265 |
|
| Önceki Kapanış |
: 53,8265 |
|
En Yüksek
53,9513
En Düşük
53,7234
15:266.266,05
| Değişim |
: 1,29% |
| 79,61 |
| Açılış |
: 6.186,44 |
|
| Önceki Kapanış |
: 6.186,44 |
|
En Yüksek
6.287,95
En Düşük
6.181,00