Son güncelleme tarihi: 09.05.2025 18:05
Hisse |
Son |
Dün |
% (Hacim LOT) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ZRE20 |
116,15 |
114,00 |
45.542,11 |
116,45 |
112,00 |
115,84 |
104.064 |
12,1 Mio |
APLIB |
31,74 |
31,59 |
3.367,05 |
31,92 |
30,81 |
31,37 |
21.253 |
0,7 Mio |
DESA |
8,83 |
8,39 |
1.774,76 |
9,22 |
8,75 |
8,99 |
18.238.778 |
164,0 Mio |
EDIP |
37,44 |
41,30 |
1.057,54 |
45,00 |
37,44 |
41,16 |
23.022.972 |
947,5 Mio |
MARKA |
57,75 |
52,50 |
490,77 |
57,75 |
51,50 |
55,89 |
2.374.643 |
132,7 Mio |
KUYAS |
40,34 |
38,84 |
489,08 |
40,86 |
37,04 |
39,59 |
32.485.226 |
1.286,0 Mio |
BAGFS |
28,90 |
28,64 |
447,87 |
30,28 |
27,30 |
28,82 |
13.426.896 |
386,9 Mio |
BASGZ |
31,62 |
33,28 |
387,92 |
33,58 |
30,66 |
31,48 |
4.475.704 |
140,9 Mio |
OPX30 |
54,40 |
54,10 |
384,68 |
55,16 |
53,38 |
54,37 |
166.652 |
9,1 Mio |
KAPLM |
206,30 |
197,30 |
321,52 |
217,00 |
196,90 |
208,94 |
616.837 |
128,9 Mio |
HTTBT |
41,04 |
40,50 |
305,72 |
43,02 |
41,04 |
42,00 |
2.566.019 |
107,8 Mio |
YATAS |
25,28 |
24,28 |
301,97 |
25,48 |
24,30 |
25,15 |
2.469.577 |
62,1 Mio |
BRLSM |
19,19 |
17,86 |
287,01 |
19,55 |
17,78 |
18,87 |
13.541.248 |
255,6 Mio |
BVSAN |
105,80 |
100,20 |
266,34 |
107,90 |
99,90 |
104,99 |
1.910.592 |
200,6 Mio |
VKGYO |
1,94 |
1,96 |
261,11 |
1,98 |
1,91 |
1,94 |
116.884.396 |
227,1 Mio |
BAYRK |
18,81 |
18,38 |
255,93 |
19,59 |
18,25 |
18,97 |
9.556.116 |
181,2 Mio |
TNZTP |
37,06 |
34,62 |
255,32 |
37,06 |
34,56 |
35,84 |
1.525.126 |
54,7 Mio |
IZENR |
6,26 |
6,06 |
251,41 |
6,65 |
6,04 |
6,33 |
39.294.694 |
248,6 Mio |
ALBRK |
6,20 |
6,41 |
248,07 |
6,90 |
6,20 |
6,40 |
86.438.470 |
553,1 Mio |
NUGYO |
7,63 |
6,94 |
242,28 |
7,63 |
7,20 |
7,44 |
11.432.745 |
85,0 Mio |
ISYAT |
8,03 |
8,36 |
237,94 |
8,86 |
7,96 |
8,55 |
16.155.105 |
138,2 Mio |
AHSGY |
21,34 |
19,99 |
229,85 |
21,34 |
19,86 |
20,72 |
4.498.922 |
93,2 Mio |
GEDIK |
8,38 |
8,04 |
223,20 |
8,50 |
8,04 |
8,25 |
2.377.156 |
19,6 Mio |
ATAGY |
11,51 |
10,91 |
222,43 |
11,98 |
10,61 |
11,63 |
1.500.528 |
17,4 Mio |
DGGYO |
32,90 |
33,90 |
219,94 |
33,68 |
32,50 |
33,04 |
179.257 |
5,9 Mio |
KERVT |
16,08 |
17,82 |
219,79 |
16,74 |
16,04 |
16,26 |
20.095.701 |
326,7 Mio |
SNICA |
4,19 |
3,81 |
218,64 |
4,19 |
3,79 |
4,01 |
24.994.697 |
100,2 Mio |
DCTTR |
45,74 |
41,90 |
211,39 |
46,08 |
42,32 |
45,29 |
12.715.143 |
575,9 Mio |
ZPX30 |
136,50 |
134,80 |
201,91 |
137,00 |
133,80 |
135,86 |
640.612 |
87,0 Mio |
BRKVY |
69,20 |
72,65 |
196,96 |
79,90 |
69,20 |
75,25 |
8.554.620 |
643,7 Mio |
KRTEK |
28,70 |
27,08 |
194,34 |
29,38 |
27,00 |
28,54 |
1.951.411 |
55,7 Mio |
ADEL |
31,00 |
30,40 |
180,87 |
32,68 |
30,44 |
31,77 |
15.615.445 |
496,2 Mio |
DAPGM |
8,11 |
8,00 |
179,18 |
8,80 |
8,01 |
8,16 |
24.095.243 |
196,5 Mio |
IMASM |
3,03 |
2,85 |
171,80 |
3,11 |
2,82 |
3,03 |
61.510.923 |
186,6 Mio |
ZEDUR |
7,33 |
7,09 |
169,73 |
7,48 |
7,07 |
7,24 |
2.122.422 |
15,4 Mio |
ENTRA |
10,22 |
9,67 |
167,21 |
10,43 |
9,51 |
10,13 |
38.176.551 |
386,6 Mio |
CEMTS |
14,47 |
16,07 |
165,98 |
16,28 |
14,47 |
14,79 |
39.759.570 |
588,0 Mio |
LKMNH |
16,77 |
16,00 |
151,23 |
16,87 |
16,00 |
16,59 |
2.465.666 |
40,9 Mio |
RYGYO |
14,00 |
13,99 |
149,99 |
14,15 |
13,93 |
14,02 |
15.443.821 |
216,6 Mio |
METUR |
19,28 |
19,43 |
149,53 |
20,58 |
18,99 |
19,54 |
12.401.313 |
242,3 Mio |
HKTM |
11,71 |
13,00 |
144,75 |
13,50 |
11,70 |
12,05 |
48.211.236 |
580,7 Mio |
LYDHO |
95,40 |
93,10 |
140,03 |
97,00 |
93,00 |
94,34 |
944.598 |
89,1 Mio |
APX30 |
25,20 |
24,94 |
137,92 |
25,29 |
24,75 |
25,19 |
11.960 |
0,3 Mio |
LMKDC |
26,90 |
26,20 |
137,05 |
27,04 |
26,12 |
26,68 |
8.482.540 |
226,3 Mio |
SOKE |
10,91 |
10,80 |
135,51 |
11,08 |
10,82 |
10,97 |
2.826.287 |
31,0 Mio |
ERSU |
15,77 |
14,98 |
124,54 |
16,00 |
15,07 |
15,70 |
638.626 |
10,0 Mio |
IPEKE |
68,45 |
66,85 |
124,14 |
68,95 |
66,65 |
68,02 |
3.986.222 |
271,1 Mio |
BARMA |
18,01 |
18,73 |
123,69 |
18,89 |
17,94 |
18,22 |
2.201.385 |
40,1 Mio |
BANVT |
217,30 |
213,90 |
122,45 |
222,20 |
213,10 |
217,87 |
528.207 |
115,1 Mio |
AKFIS |
19,31 |
19,11 |
121,50 |
19,43 |
19,03 |
19,22 |
10.374.286 |
199,4 Mio |
ISGLK |
430,90 |
432,00 |
118,64 |
434,00 |
426,80 |
430,36 |
14.039 |
6,0 Mio |
SMRTG |
30,68 |
30,00 |
118,49 |
30,98 |
30,00 |
30,55 |
2.960.976 |
90,5 Mio |
DGNMO |
6,72 |
6,73 |
116,33 |
6,82 |
6,63 |
6,71 |
2.145.628 |
14,4 Mio |
EBEBK |
43,50 |
43,98 |
114,95 |
44,40 |
43,44 |
43,82 |
417.867 |
18,3 Mio |
TEZOL |
17,35 |
16,17 |
114,76 |
17,55 |
16,28 |
17,02 |
6.896.674 |
117,4 Mio |
DYOBY |
14,64 |
14,42 |
113,97 |
15,15 |
14,60 |
14,82 |
8.030.704 |
119,0 Mio |
KZBGY |
11,43 |
11,96 |
113,04 |
12,54 |
10,78 |
11,69 |
80.421.918 |
940,2 Mio |
PCILT |
12,24 |
12,48 |
112,10 |
12,70 |
12,07 |
12,43 |
2.503.419 |
31,1 Mio |
USAK |
6,21 |
6,89 |
108,56 |
7,23 |
6,21 |
6,63 |
245.147.446 |
1.624,5 Mio |
SANEL |
25,58 |
25,90 |
107,76 |
26,36 |
24,98 |
25,59 |
200.847 |
5,1 Mio |
KONKA |
35,26 |
35,86 |
107,58 |
38,98 |
35,26 |
37,27 |
5.062.720 |
188,7 Mio |
FORTE |
67,40 |
65,50 |
105,40 |
67,70 |
65,15 |
66,53 |
547.095 |
36,4 Mio |
EKOS |
23,12 |
22,72 |
105,25 |
23,38 |
22,34 |
22,87 |
2.128.647 |
48,7 Mio |
CLEBI |
2.466,00 |
2.349,00 |
102,66 |
2.570,00 |
2.347,00 |
2.491,49 |
125.661 |
313,1 Mio |
VAKKO |
63,50 |
63,00 |
100,75 |
64,00 |
62,80 |
63,33 |
644.456 |
40,8 Mio |
AHGAZ |
22,56 |
21,70 |
98,54 |
23,02 |
21,58 |
22,25 |
7.298.851 |
162,4 Mio |
SOKM |
38,50 |
38,18 |
97,51 |
38,60 |
37,20 |
37,88 |
8.393.499 |
317,9 Mio |
BJKAS |
1,96 |
1,87 |
96,28 |
2,00 |
1,86 |
1,95 |
174.119.264 |
339,1 Mio |
YUNSA |
5,45 |
5,49 |
96,12 |
5,52 |
5,36 |
5,42 |
3.929.218 |
21,3 Mio |
MEPET |
8,10 |
8,32 |
95,95 |
8,31 |
8,06 |
8,15 |
253.434 |
2,1 Mio |
OYAKC |
22,96 |
21,44 |
95,83 |
23,18 |
21,48 |
22,61 |
39.792.848 |
899,6 Mio |
PRKME |
18,33 |
18,14 |
93,91 |
18,58 |
17,98 |
18,28 |
1.148.567 |
21,0 Mio |
PRDGS |
6,45 |
5,87 |
93,69 |
6,45 |
5,95 |
6,37 |
29.257.522 |
186,5 Mio |
ALKIM |
15,10 |
14,82 |
91,89 |
15,44 |
14,76 |
15,11 |
1.222.795 |
18,5 Mio |
BRISA |
76,90 |
78,30 |
89,86 |
78,70 |
76,50 |
77,46 |
475.239 |
36,8 Mio |
AYEN |
25,60 |
25,18 |
89,55 |
25,80 |
25,00 |
25,43 |
455.605 |
11,6 Mio |
BALSU |
17,42 |
16,70 |
89,10 |
17,80 |
16,73 |
17,43 |
9.796.072 |
170,7 Mio |
MERCN |
19,45 |
18,50 |
87,47 |
19,71 |
18,03 |
18,87 |
5.996.320 |
113,1 Mio |
FORMT |
6,37 |
7,07 |
86,53 |
6,89 |
6,37 |
6,52 |
85.121.760 |
555,3 Mio |
ADGYO |
28,70 |
29,32 |
85,64 |
29,32 |
28,52 |
28,81 |
1.406.418 |
40,5 Mio |
PEKGY |
1,43 |
1,41 |
84,14 |
1,46 |
1,40 |
1,43 |
232.090.339 |
332,1 Mio |
PAGYO |
65,35 |
63,80 |
83,26 |
65,35 |
63,40 |
64,71 |
172.265 |
11,1 Mio |
BIMAS |
478,75 |
486,75 |
83,11 |
480,50 |
465,50 |
471,96 |
9.790.142 |
4.620,5 Mio |
ICBCT |
12,95 |
12,97 |
82,57 |
13,22 |
12,94 |
13,04 |
2.182.395 |
28,5 Mio |
ARZUM |
3,25 |
3,14 |
82,38 |
3,28 |
3,11 |
3,17 |
8.427.251 |
26,7 Mio |
SASA |
3,77 |
3,79 |
82,36 |
3,88 |
3,77 |
3,81 |
569.237.324 |
2.166,3 Mio |
ENSRI |
19,33 |
19,05 |
78,60 |
19,75 |
18,83 |
19,30 |
1.192.717 |
23,0 Mio |
ATLAS |
5,35 |
5,18 |
78,41 |
5,42 |
5,00 |
5,21 |
1.404.663 |
7,3 Mio |
DOHOL |
14,55 |
14,97 |
77,09 |
14,77 |
14,31 |
14,52 |
42.514.551 |
617,3 Mio |
YKBNK |
24,18 |
23,88 |
76,90 |
24,32 |
23,34 |
23,82 |
364.359.068 |
8.678,0 Mio |
FZLGY |
34,86 |
34,12 |
76,85 |
34,92 |
33,58 |
34,34 |
3.789.661 |
130,1 Mio |
AKBNK |
49,88 |
49,92 |
74,77 |
50,30 |
48,70 |
49,52 |
142.020.138 |
7.032,8 Mio |
GENTS |
25,66 |
24,30 |
74,46 |
26,18 |
24,40 |
25,59 |
8.708.162 |
222,8 Mio |
VRGYO |
2,48 |
2,42 |
74,00 |
2,60 |
2,38 |
2,51 |
45.409.731 |
113,9 Mio |
BMSTL |
46,98 |
45,68 |
73,11 |
47,64 |
45,66 |
46,86 |
4.413.353 |
206,8 Mio |
OZSUB |
23,80 |
23,74 |
72,39 |
24,42 |
23,48 |
23,96 |
1.602.680 |
38,4 Mio |
GMTAS |
12,58 |
12,61 |
71,51 |
12,86 |
12,42 |
12,58 |
1.931.698 |
24,3 Mio |
OZYSR |
21,72 |
21,74 |
70,66 |
21,84 |
21,04 |
21,49 |
1.440.540 |
31,0 Mio |
ANELE |
16,06 |
15,83 |
69,49 |
16,17 |
15,43 |
15,75 |
1.117.723 |
17,6 Mio |
ISDMR |
34,42 |
33,88 |
69,05 |
34,60 |
33,90 |
34,24 |
2.803.331 |
96,0 Mio |
SRVGY |
3,05 |
3,11 |
68,80 |
3,14 |
3,03 |
3,08 |
31.957.217 |
98,6 Mio |
OPTGY |
109,05 |
108,25 |
68,52 |
110,40 |
108,15 |
108,66 |
3.672 |
0,4 Mio |
ASTOR |
98,00 |
93,25 |
67,40 |
99,50 |
93,45 |
97,09 |
15.859.385 |
1.539,9 Mio |
DSTKF |
207,00 |
214,00 |
65,80 |
226,80 |
206,10 |
217,54 |
2.263.014 |
492,3 Mio |
ZGOLD |
430,70 |
434,00 |
64,50 |
433,00 |
430,60 |
430,98 |
318.131 |
137,1 Mio |
SKBNK |
5,31 |
5,11 |
63,18 |
5,31 |
5,05 |
5,19 |
41.060.855 |
213,0 Mio |
LINK |
524,00 |
525,00 |
62,96 |
531,00 |
517,00 |
523,78 |
74.954 |
39,3 Mio |
DOBUR |
298,50 |
281,00 |
62,45 |
306,50 |
281,00 |
296,18 |
504.860 |
149,5 Mio |
EUPWR |
25,10 |
24,88 |
62,39 |
25,42 |
24,64 |
25,05 |
4.812.270 |
120,5 Mio |
MIATK |
35,42 |
34,22 |
61,40 |
36,28 |
34,16 |
35,22 |
19.526.450 |
687,7 Mio |
ALFAS |
47,24 |
45,84 |
61,01 |
48,00 |
45,66 |
46,96 |
3.454.567 |
162,2 Mio |
TKFEN |
125,50 |
121,00 |
60,60 |
127,20 |
113,60 |
122,38 |
11.322.217 |
1.385,6 Mio |
BOBET |
25,32 |
24,72 |
60,28 |
25,48 |
24,54 |
25,03 |
12.542.320 |
313,9 Mio |
GOZDE |
18,28 |
18,15 |
60,23 |
18,67 |
18,01 |
18,36 |
3.217.764 |
59,1 Mio |
RODRG |
16,39 |
16,30 |
59,94 |
16,90 |
16,05 |
16,47 |
202.904 |
3,3 Mio |
AKGRT |
6,13 |
6,11 |
59,49 |
6,15 |
6,07 |
6,11 |
11.817.906 |
72,2 Mio |
TUREX |
43,22 |
48,02 |
57,77 |
50,95 |
43,22 |
48,72 |
53.311.321 |
2.597,5 Mio |
ESEN |
47,98 |
45,20 |
56,73 |
47,98 |
44,80 |
46,10 |
2.092.786 |
96,5 Mio |
OBASE |
30,76 |
31,42 |
55,33 |
32,00 |
30,48 |
30,90 |
546.770 |
16,9 Mio |
AKFYE |
17,57 |
17,34 |
54,73 |
17,90 |
17,18 |
17,59 |
5.388.277 |
94,8 Mio |
ARMGD |
33,32 |
33,10 |
53,96 |
33,60 |
32,76 |
33,19 |
4.082.642 |
135,5 Mio |
YESIL |
1,39 |
1,38 |
53,77 |
1,41 |
1,37 |
1,39 |
12.541.098 |
17,4 Mio |
KRSTL |
7,60 |
7,16 |
53,77 |
7,69 |
7,09 |
7,32 |
13.224.167 |
96,8 Mio |
CIMSA |
46,54 |
45,08 |
53,32 |
47,08 |
45,18 |
46,24 |
9.903.882 |
458,0 Mio |
ALARK |
87,30 |
88,20 |
53,19 |
88,80 |
85,75 |
87,11 |
7.018.068 |
611,3 Mio |
KZGYO |
22,02 |
20,94 |
52,11 |
22,16 |
20,34 |
21,22 |
3.396.213 |
72,1 Mio |
CEOEM |
30,00 |
29,70 |
51,50 |
31,32 |
29,68 |
30,53 |
1.832.377 |
55,9 Mio |
SELVA |
1,76 |
1,73 |
51,04 |
1,79 |
1,72 |
1,76 |
8.974.268 |
15,8 Mio |
AKENR |
13,12 |
11,93 |
50,72 |
13,12 |
12,06 |
12,66 |
71.783.989 |
909,0 Mio |
NUHCM |
254,00 |
243,90 |
50,05 |
254,00 |
242,40 |
247,52 |
200.443 |
49,6 Mio |
TKNSA |
23,90 |
23,60 |
49,60 |
24,26 |
23,42 |
23,81 |
4.925.151 |
117,3 Mio |
ECZYT |
196,60 |
193,20 |
49,46 |
197,20 |
191,40 |
194,50 |
282.963 |
55,0 Mio |
QUAGR |
5,52 |
5,49 |
49,34 |
5,60 |
5,44 |
5,50 |
52.002.410 |
285,9 Mio |
EPLAS |
5,04 |
5,00 |
48,84 |
5,12 |
4,90 |
5,01 |
4.449.391 |
22,3 Mio |
PGSUS |
244,90 |
231,50 |
48,80 |
246,00 |
234,60 |
241,26 |
10.943.208 |
2.640,2 Mio |
TUPRS |
128,70 |
129,30 |
48,70 |
133,90 |
128,40 |
131,11 |
49.310.702 |
6.465,2 Mio |
GLCVY |
66,00 |
66,55 |
48,08 |
71,30 |
64,80 |
68,02 |
3.441.799 |
234,1 Mio |
GARAN |
101,20 |
100,70 |
47,58 |
102,10 |
98,75 |
100,45 |
37.668.552 |
3.783,7 Mio |
PAPIL |
38,36 |
40,62 |
47,02 |
41,00 |
36,56 |
39,11 |
18.390.049 |
719,3 Mio |
REEDR |
11,28 |
11,23 |
46,76 |
11,55 |
11,23 |
11,34 |
18.449.361 |
209,1 Mio |
SUNTK |
39,14 |
40,50 |
46,56 |
40,82 |
39,02 |
40,21 |
3.751.989 |
150,9 Mio |
KMPUR |
15,05 |
15,01 |
46,24 |
15,20 |
14,92 |
15,01 |
3.868.655 |
58,1 Mio |
KLYPV |
62,45 |
60,05 |
46,15 |
63,70 |
59,80 |
62,19 |
3.771.029 |
234,5 Mio |
BAKAB |
33,46 |
32,00 |
45,67 |
33,46 |
31,50 |
32,32 |
556.311 |
18,0 Mio |
KOZAL |
25,82 |
25,76 |
44,88 |
26,18 |
25,64 |
25,88 |
41.654.147 |
1.078,1 Mio |
MPARK |
341,00 |
331,00 |
44,83 |
352,00 |
331,50 |
342,42 |
961.844 |
329,4 Mio |
KRPLS |
6,64 |
6,57 |
44,59 |
6,71 |
6,52 |
6,60 |
1.275.731 |
8,4 Mio |
EGEGY |
18,41 |
18,40 |
44,25 |
18,60 |
18,18 |
18,36 |
2.321.145 |
42,6 Mio |
DOAS |
204,80 |
202,60 |
44,13 |
208,40 |
200,70 |
205,89 |
2.076.544 |
427,5 Mio |
SONME |
105,00 |
108,00 |
43,03 |
108,10 |
101,70 |
104,42 |
119.357 |
12,5 Mio |
AVHOL |
39,46 |
35,88 |
42,79 |
39,46 |
36,02 |
38,46 |
7.384.678 |
284,0 Mio |
AKYHO |
3,11 |
3,11 |
42,29 |
3,11 |
3,01 |
3,07 |
3.183.613 |
9,8 Mio |
MOPAS |
27,20 |
27,34 |
42,14 |
27,62 |
26,68 |
27,13 |
3.493.931 |
94,8 Mio |
GSRAY |
2,05 |
2,04 |
41,51 |
2,08 |
2,02 |
2,05 |
147.328.780 |
302,4 Mio |
CUSAN |
21,24 |
20,88 |
41,30 |
21,78 |
20,82 |
21,06 |
236.610 |
5,0 Mio |
AGESA |
143,00 |
140,30 |
41,03 |
144,80 |
140,30 |
142,76 |
542.361 |
77,4 Mio |
SMRVA |
179,90 |
182,30 |
40,82 |
190,00 |
164,20 |
182,66 |
3.667.497 |
669,9 Mio |
CMBTN |
2.266,00 |
2.260,00 |
40,32 |
2.309,00 |
2.241,00 |
2.266,51 |
28.318 |
64,2 Mio |
SANKO |
20,32 |
20,12 |
40,09 |
20,54 |
20,02 |
20,26 |
713.244 |
14,5 Mio |
METRO |
2,52 |
2,50 |
40,04 |
2,56 |
2,47 |
2,52 |
8.205.844 |
20,7 Mio |
OZKGY |
10,55 |
10,45 |
39,79 |
10,56 |
10,34 |
10,47 |
4.875.663 |
51,1 Mio |
OZKGY |
10,55 |
10,45 |
39,79 |
10,56 |
10,34 |
10,47 |
4.875.663 |
51,1 Mio |
HATSN |
39,58 |
39,70 |
39,78 |
40,88 |
39,02 |
39,92 |
2.192.439 |
87,5 Mio |
OSTIM |
4,22 |
4,43 |
39,19 |
4,62 |
4,22 |
4,45 |
24.055.205 |
106,9 Mio |
FRIGO |
6,95 |
6,94 |
39,10 |
7,03 |
6,90 |
6,95 |
3.891.730 |
27,1 Mio |
TCKRC |
38,08 |
36,98 |
38,67 |
38,38 |
36,36 |
37,37 |
1.512.109 |
56,5 Mio |
KAYSE |
17,55 |
17,31 |
37,82 |
17,74 |
17,20 |
17,45 |
1.793.174 |
31,3 Mio |
EGEEN |
8.945,00 |
8.890,00 |
37,57 |
8.975,00 |
8.845,00 |
8.906,80 |
12.179 |
108,5 Mio |
VAKBN |
22,50 |
22,44 |
37,28 |
23,18 |
21,96 |
22,42 |
39.493.889 |
885,4 Mio |
LIDER |
200,80 |
197,00 |
36,25 |
203,50 |
197,00 |
199,88 |
223.685 |
44,7 Mio |
BUCIM |
7,53 |
7,49 |
35,67 |
7,57 |
7,47 |
7,52 |
4.399.339 |
33,1 Mio |
BIOEN |
20,50 |
20,14 |
35,39 |
20,64 |
19,85 |
20,16 |
9.911.630 |
199,9 Mio |
IZMDC |
5,08 |
5,06 |
35,07 |
5,14 |
5,06 |
5,09 |
3.481.477 |
17,7 Mio |
YEOTK |
43,14 |
42,40 |
32,35 |
43,86 |
42,00 |
42,91 |
5.979.698 |
256,6 Mio |
SMART |
26,30 |
26,24 |
31,89 |
26,30 |
25,62 |
26,04 |
660.636 |
17,2 Mio |
PLTUR |
28,22 |
26,34 |
31,58 |
28,64 |
26,36 |
27,69 |
6.332.050 |
175,3 Mio |
KOZAA |
87,35 |
87,75 |
31,39 |
88,90 |
85,70 |
87,39 |
6.451.581 |
563,8 Mio |
JANTS |
21,56 |
21,56 |
31,29 |
21,72 |
21,24 |
21,49 |
2.152.798 |
46,3 Mio |
MNDRS |
9,80 |
9,52 |
31,24 |
9,82 |
9,49 |
9,66 |
4.746.605 |
45,9 Mio |
BURVA |
98,25 |
97,15 |
31,20 |
98,65 |
96,25 |
97,44 |
50.240 |
4,9 Mio |
ENKAI |
68,05 |
65,05 |
30,84 |
69,35 |
64,10 |
66,98 |
24.818.564 |
1.662,5 Mio |
GOLTS |
378,00 |
372,75 |
30,29 |
381,25 |
372,75 |
376,83 |
171.126 |
64,5 Mio |
ZOREN |
3,25 |
3,26 |
30,03 |
3,29 |
3,23 |
3,26 |
57.258.847 |
186,5 Mio |
PASEU |
70,30 |
68,00 |
29,59 |
70,90 |
67,30 |
68,94 |
4.806.637 |
331,4 Mio |
TSPOR |
0,89 |
0,89 |
28,81 |
0,90 |
0,88 |
0,89 |
197.766.145 |
176,7 Mio |
SISE |
34,16 |
33,40 |
28,07 |
34,28 |
33,40 |
33,93 |
35.480.431 |
1.203,8 Mio |
ULKER |
112,70 |
111,80 |
28,03 |
113,20 |
110,40 |
112,04 |
6.436.533 |
721,1 Mio |
INVES |
204,00 |
203,70 |
28,00 |
206,60 |
202,10 |
204,04 |
56.152 |
11,5 Mio |
MAGEN |
28,10 |
27,62 |
27,83 |
28,18 |
27,44 |
27,67 |
2.665.903 |
73,8 Mio |
AGHOL |
277,75 |
269,00 |
27,49 |
280,75 |
269,00 |
275,94 |
616.420 |
170,1 Mio |
GRSEL |
309,75 |
305,50 |
27,28 |
316,00 |
305,50 |
309,91 |
1.050.179 |
325,5 Mio |
LIDFA |
3,57 |
3,67 |
26,65 |
4,03 |
3,57 |
3,73 |
39.920.631 |
148,8 Mio |
ZELOT |
93,36 |
92,42 |
26,48 |
93,76 |
85,68 |
91,88 |
19.361 |
1,8 Mio |
TAVHL |
233,60 |
220,00 |
26,41 |
234,20 |
220,20 |
227,69 |
4.411.652 |
1.004,5 Mio |
HATEK |
25,48 |
25,80 |
26,04 |
26,50 |
24,50 |
25,30 |
479.379 |
12,1 Mio |
HEDEF |
7,70 |
7,99 |
25,96 |
8,03 |
7,63 |
7,84 |
5.841.799 |
45,8 Mio |
ISCTR |
10,31 |
10,29 |
25,22 |
10,44 |
10,12 |
10,28 |
498.320.085 |
5.124,7 Mio |
HUNER |
3,37 |
3,39 |
25,07 |
3,40 |
3,35 |
3,38 |
20.562.418 |
69,4 Mio |
Z30EA |
126,85 |
124,60 |
24,99 |
127,10 |
124,75 |
126,00 |
3.571 |
0,4 Mio |
AKSEN |
32,26 |
31,56 |
24,32 |
32,32 |
31,30 |
31,84 |
3.820.904 |
121,6 Mio |
MZHLD |
5,89 |
5,91 |
23,36 |
5,95 |
5,85 |
5,88 |
430.609 |
2,5 Mio |
AZTEK |
40,16 |
39,44 |
23,33 |
40,58 |
39,44 |
40,03 |
1.626.309 |
65,1 Mio |
THYAO |
294,00 |
284,50 |
23,31 |
296,50 |
285,50 |
291,18 |
27.735.690 |
8.076,1 Mio |
ARDYZ |
26,48 |
25,48 |
23,30 |
26,48 |
25,18 |
25,80 |
3.174.731 |
81,9 Mio |
MNDTR |
5,29 |
5,28 |
23,29 |
5,37 |
5,21 |
5,29 |
1.430.431 |
7,6 Mio |
RALYH |
123,50 |
119,00 |
23,11 |
124,00 |
117,50 |
120,12 |
1.352.202 |
162,4 Mio |
KOCMT |
12,85 |
12,91 |
23,06 |
14,03 |
12,83 |
13,50 |
17.249.487 |
232,8 Mio |
KATMR |
1,58 |
1,56 |
22,74 |
1,59 |
1,55 |
1,57 |
133.778.713 |
209,8 Mio |
ARASE |
44,40 |
43,10 |
22,17 |
44,46 |
42,74 |
43,70 |
627.471 |
27,4 Mio |
YIGIT |
24,54 |
24,46 |
21,96 |
24,78 |
24,24 |
24,47 |
4.246.073 |
103,9 Mio |
BULGS |
30,20 |
29,90 |
21,76 |
31,18 |
29,44 |
30,32 |
22.835.726 |
692,3 Mio |
IHYAY |
2,09 |
2,08 |
21,51 |
2,10 |
2,06 |
2,08 |
7.674.959 |
16,0 Mio |
ARSAN |
19,49 |
19,79 |
21,31 |
19,75 |
19,34 |
19,45 |
1.075.873 |
20,9 Mio |
ANSGR |
90,80 |
89,70 |
21,17 |
90,80 |
88,55 |
89,94 |
1.649.306 |
148,3 Mio |
ARTMS |
29,70 |
30,32 |
20,99 |
30,50 |
29,48 |
29,76 |
2.185.506 |
65,0 Mio |
SELEC |
69,50 |
67,50 |
20,70 |
69,50 |
67,05 |
68,94 |
1.680.221 |
115,8 Mio |
AKCNS |
153,80 |
147,50 |
20,61 |
153,80 |
146,00 |
149,15 |
391.449 |
58,4 Mio |
ARENA |
45,98 |
44,52 |
20,42 |
47,58 |
44,50 |
46,07 |
2.761.516 |
127,2 Mio |
ELITE |
43,20 |
42,40 |
20,20 |
44,02 |
42,10 |
43,16 |
2.933.514 |
126,6 Mio |
MTRKS |
21,44 |
21,20 |
20,16 |
21,66 |
20,98 |
21,25 |
1.360.385 |
28,9 Mio |
GESAN |
40,50 |
40,16 |
19,76 |
40,96 |
39,90 |
40,46 |
3.233.327 |
130,8 Mio |
GLRMK |
156,00 |
152,10 |
19,28 |
157,00 |
152,50 |
154,99 |
3.380.160 |
523,9 Mio |
OBAMS |
85,90 |
83,90 |
19,05 |
87,05 |
83,50 |
85,19 |
4.627.366 |
394,2 Mio |
TCELL |
92,30 |
90,40 |
18,91 |
94,10 |
89,10 |
91,71 |
21.096.700 |
1.934,8 Mio |
YKSLN |
5,17 |
5,17 |
18,35 |
5,22 |
5,14 |
5,17 |
2.496.443 |
12,9 Mio |
AFYON |
13,46 |
13,40 |
18,23 |
13,50 |
13,32 |
13,42 |
3.131.692 |
42,0 Mio |
BTCIM |
5,55 |
5,57 |
18,09 |
5,63 |
5,54 |
5,58 |
81.904.446 |
456,8 Mio |
ODAS |
4,91 |
4,83 |
17,98 |
4,94 |
4,81 |
4,90 |
45.667.946 |
223,7 Mio |
SILVR |
16,64 |
16,50 |
17,33 |
16,88 |
16,29 |
16,58 |
359.993 |
6,0 Mio |
PENTA |
13,11 |
13,07 |
15,90 |
13,14 |
12,98 |
13,06 |
2.539.386 |
33,2 Mio |
QTEMZ |
249,60 |
244,35 |
15,77 |
250,10 |
243,95 |
249,18 |
51.917 |
12,9 Mio |
HRKET |
60,35 |
59,90 |
15,70 |
60,80 |
59,80 |
60,36 |
1.258.627 |
76,0 Mio |
ORGE |
107,50 |
106,40 |
15,40 |
109,30 |
105,40 |
107,45 |
1.235.069 |
132,7 Mio |
COSMO |
105,80 |
106,70 |
15,36 |
108,40 |
104,60 |
105,63 |
49.828 |
5,3 Mio |
ISSEN |
7,90 |
7,70 |
15,05 |
7,90 |
7,67 |
7,75 |
1.118.329 |
8,7 Mio |
ALGYO |
17,53 |
17,56 |
14,94 |
17,61 |
17,42 |
17,51 |
1.307.701 |
22,9 Mio |
MEDTR |
32,20 |
31,92 |
14,80 |
32,58 |
31,48 |
31,89 |
388.617 |
12,4 Mio |
TERA |
125,90 |
118,10 |
14,17 |
129,90 |
118,20 |
126,16 |
8.021.683 |
1.012,0 Mio |
NETAS |
52,15 |
51,90 |
14,17 |
52,85 |
51,00 |
51,94 |
500.264 |
26,0 Mio |
MOGAN |
8,55 |
8,40 |
13,99 |
8,56 |
8,36 |
8,49 |
6.663.536 |
56,6 Mio |
YAYLA |
20,46 |
20,22 |
13,66 |
20,50 |
20,10 |
20,34 |
497.145 |
10,1 Mio |
SAMAT |
17,78 |
18,03 |
12,74 |
18,16 |
17,75 |
17,88 |
1.168.937 |
20,9 Mio |
PKENT |
198,70 |
199,30 |
12,72 |
199,80 |
195,50 |
197,29 |
118.573 |
23,4 Mio |
CVKMD |
13,16 |
12,94 |
12,63 |
13,46 |
12,92 |
13,13 |
36.578.927 |
480,2 Mio |
KONTR |
26,26 |
25,44 |
12,46 |
26,56 |
25,22 |
25,96 |
18.113.389 |
470,3 Mio |
EGPRO |
23,00 |
23,02 |
12,29 |
23,10 |
22,72 |
22,98 |
1.024.621 |
23,5 Mio |
TMSN |
85,70 |
84,15 |
12,16 |
86,55 |
84,25 |
85,32 |
705.498 |
60,2 Mio |
SERNT |
10,51 |
10,60 |
12,01 |
10,88 |
10,44 |
10,68 |
17.072.283 |
182,3 Mio |
RNPOL |
36,00 |
34,90 |
12,01 |
36,08 |
34,42 |
35,66 |
368.240 |
13,1 Mio |
MACKO |
41,64 |
39,74 |
11,80 |
42,86 |
39,24 |
41,38 |
2.233.620 |
92,4 Mio |
GEREL |
9,22 |
9,19 |
11,59 |
9,29 |
9,03 |
9,16 |
5.867.164 |
53,7 Mio |
CGCAM |
34,04 |
33,00 |
11,49 |
34,50 |
32,76 |
33,81 |
10.468.898 |
353,9 Mio |
MANAS |
6,34 |
6,17 |
11,45 |
6,35 |
6,12 |
6,23 |
9.321.675 |
58,0 Mio |
KTSKR |
56,95 |
56,80 |
11,01 |
57,20 |
56,45 |
56,72 |
360.710 |
20,5 Mio |
ADESE |
2,57 |
2,67 |
10,94 |
2,87 |
2,57 |
2,71 |
164.125.558 |
443,9 Mio |
SEGMN |
22,76 |
23,32 |
10,70 |
23,50 |
22,52 |
22,81 |
3.716.901 |
84,8 Mio |
KGYO |
3,32 |
3,20 |
10,30 |
3,33 |
3,20 |
3,27 |
6.635.146 |
21,7 Mio |
GSDHO |
4,23 |
4,27 |
10,06 |
4,30 |
4,21 |
4,24 |
8.589.545 |
36,4 Mio |
ISFIN |
12,66 |
12,69 |
9,91 |
12,80 |
12,61 |
12,70 |
5.229.617 |
66,4 Mio |
PKART |
62,60 |
62,05 |
9,81 |
63,20 |
61,40 |
62,25 |
160.133 |
10,0 Mio |
NTGAZ |
9,39 |
9,10 |
9,34 |
9,56 |
9,03 |
9,33 |
10.680.709 |
99,7 Mio |
DOCO |
7.352,50 |
7.075,00 |
9,09 |
7.412,50 |
7.072,50 |
7.250,76 |
29.099 |
211,0 Mio |
GLYHO |
7,69 |
7,58 |
9,00 |
7,76 |
7,41 |
7,59 |
26.990.027 |
205,0 Mio |
TBORG |
182,40 |
175,00 |
8,99 |
183,90 |
172,00 |
175,10 |
118.223 |
20,7 Mio |
LILAK |
22,48 |
22,38 |
7,93 |
22,64 |
22,32 |
22,48 |
3.371.606 |
75,8 Mio |
DMSAS |
7,69 |
7,64 |
7,14 |
7,76 |
7,56 |
7,68 |
2.964.084 |
22,8 Mio |
GZNMI |
190,00 |
189,40 |
7,08 |
195,70 |
185,00 |
189,66 |
870.896 |
165,2 Mio |
DURDO |
3,28 |
3,27 |
6,85 |
3,39 |
3,26 |
3,31 |
5.014.875 |
16,6 Mio |
ETILR |
10,22 |
10,29 |
6,67 |
10,88 |
9,51 |
10,35 |
8.934.014 |
92,5 Mio |
ANGEN |
10,98 |
10,96 |
6,60 |
11,00 |
10,88 |
10,94 |
2.415.116 |
26,4 Mio |
KCAER |
13,67 |
13,32 |
6,53 |
13,80 |
13,21 |
13,53 |
12.490.683 |
169,0 Mio |
EYGYO |
2,38 |
2,40 |
6,50 |
2,43 |
2,35 |
2,39 |
5.910.596 |
14,1 Mio |
USDTR |
3.623,00 |
3.610,00 |
5,97 |
3.626,00 |
3.611,00 |
3.618,98 |
11.319 |
41,0 Mio |
EREGL |
23,98 |
23,28 |
5,79 |
24,14 |
23,18 |
23,77 |
166.791.515 |
3.965,5 Mio |
PRKAB |
26,42 |
26,24 |
5,63 |
26,50 |
26,10 |
26,32 |
316.033 |
8,3 Mio |
EGSER |
3,23 |
3,22 |
5,11 |
3,25 |
3,18 |
3,22 |
1.586.731 |
5,1 Mio |
NTHOL |
39,92 |
39,90 |
4,78 |
41,46 |
39,92 |
40,56 |
2.437.367 |
98,9 Mio |
KRDMB |
22,24 |
21,90 |
4,22 |
22,28 |
21,80 |
22,09 |
816.842 |
18,0 Mio |
IDGYO |
3,03 |
3,16 |
4,18 |
3,20 |
3,01 |
3,07 |
2.250.266 |
6,9 Mio |
TURGG |
434,00 |
435,00 |
3,90 |
438,00 |
431,00 |
433,97 |
17.640 |
7,7 Mio |
MERKO |
15,79 |
16,27 |
3,83 |
16,90 |
15,78 |
16,13 |
5.824.127 |
93,9 Mio |
EUREN |
5,98 |
5,96 |
3,75 |
6,20 |
5,85 |
6,01 |
155.835.696 |
935,9 Mio |
ASUZU |
57,60 |
55,90 |
3,59 |
57,60 |
55,55 |
56,46 |
561.399 |
31,7 Mio |
RAYSG |
239,50 |
232,80 |
3,51 |
242,20 |
229,50 |
236,41 |
977.600 |
231,1 Mio |
UNLU |
15,79 |
16,09 |
3,50 |
16,32 |
15,65 |
15,91 |
849.293 |
13,5 Mio |
MOBTL |
7,07 |
7,31 |
2,89 |
7,36 |
6,94 |
7,09 |
8.275.714 |
58,7 Mio |
SUWEN |
12,10 |
12,42 |
2,76 |
13,22 |
12,02 |
12,65 |
26.558.692 |
335,9 Mio |
MSGYO |
4,07 |
3,92 |
2,72 |
4,07 |
3,88 |
3,96 |
3.709.750 |
14,7 Mio |
AEFES |
152,10 |
149,20 |
2,50 |
152,70 |
149,70 |
151,16 |
7.800.588 |
1.179,1 Mio |
KORDS |
55,90 |
55,00 |
2,49 |
56,15 |
54,55 |
55,34 |
554.765 |
30,7 Mio |
GWIND |
24,08 |
23,84 |
2,45 |
24,22 |
23,66 |
23,99 |
2.119.590 |
50,9 Mio |
POLHO |
16,70 |
16,87 |
2,32 |
17,35 |
16,69 |
16,96 |
4.969.049 |
84,3 Mio |
CRDFA |
12,31 |
13,53 |
2,29 |
14,74 |
12,18 |
13,36 |
10.549.699 |
140,9 Mio |
KONYA |
5.677,50 |
5.665,00 |
1,83 |
5.750,00 |
5.620,00 |
5.670,79 |
9.280 |
52,6 Mio |
ANHYT |
78,60 |
77,55 |
1,70 |
79,25 |
76,65 |
78,21 |
892.488 |
69,8 Mio |
BRYAT |
1.973,00 |
1.973,00 |
1,32 |
2.000,00 |
1.940,00 |
1.966,72 |
57.638 |
113,4 Mio |
ATATP |
80,45 |
80,45 |
1,30 |
81,20 |
79,70 |
80,53 |
392.259 |
31,6 Mio |
FMIZP |
309,00 |
308,50 |
1,11 |
313,00 |
308,00 |
310,12 |
78.955 |
24,5 Mio |
ATAKP |
42,14 |
41,40 |
0,80 |
42,16 |
40,92 |
41,52 |
474.236 |
19,7 Mio |
CONSE |
2,84 |
2,82 |
0,80 |
2,89 |
2,81 |
2,85 |
10.091.374 |
28,7 Mio |
ZRGYO |
25,54 |
25,14 |
0,73 |
25,82 |
24,96 |
25,43 |
3.233.242 |
82,2 Mio |
ECILC |
48,74 |
48,12 |
0,60 |
48,84 |
47,92 |
48,46 |
2.562.776 |
124,2 Mio |
ZPLIB |
134,35 |
133,45 |
0,06 |
135,25 |
130,85 |
134,70 |
1.169.792 |
157,6 Mio |
18:059.391
Değişim |
: 1,20% |
| 111,30 |
Açılış |
: 9.281 |
|
Önceki Kapanış |
: 9.279 |
|
En Düşük
9.232
En Yüksek
9.421
18:0538,7612
Değişim |
: 0,39% |
| 0,1500 |
Açılış |
: 38,7200 |
|
Önceki Kapanış |
: 38,6100 |
|
En Yüksek
38,7678
En Düşük
38,6112
18:0543,6459
Değişim |
: 0,27% |
| 0,1179 |
Açılış |
: 43,4500 |
|
Önceki Kapanış |
: 43,5000 |
|
En Yüksek
43,8180
En Düşük
43,3892
18:054.147,24
Değişim |
: 1,06% |
| 43,35 |
Açılış |
: 4.147,90 |
|
Önceki Kapanış |
: 4.103,89 |
|
En Yüksek
4.170,52
En Düşük
4.077,28