Son güncelleme tarihi: 30.05.2025 18:05
Hisse |
Son |
Dün |
% (Hacim LOT) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
OPK30 |
38,80 |
39,25 |
25.105,40 |
39,12 |
38,78 |
38,87 |
181.983 |
7,1 Mio |
ZSR25 |
31,55 |
32,34 |
1.800,69 |
32,18 |
31,50 |
31,79 |
8.287 |
0,3 Mio |
DERHL |
53,10 |
58,95 |
1.279,60 |
62,40 |
53,10 |
55,19 |
60.164.981 |
3.320,7 Mio |
ZRE20 |
109,90 |
112,40 |
1.072,52 |
111,65 |
108,80 |
109,96 |
11.221 |
1,2 Mio |
DARDL |
1,70 |
3,15 |
1.001,82 |
9,00 |
1,70 |
1,71 |
4.206.025 |
7,2 Mio |
ISGYO |
14,46 |
15,30 |
890,13 |
15,30 |
14,46 |
14,54 |
14.058.841 |
204,5 Mio |
KRGYO |
10,05 |
11,16 |
770,58 |
11,40 |
10,05 |
10,67 |
10.160.023 |
108,4 Mio |
GRTHO |
289,25 |
263,00 |
512,68 |
289,25 |
265,00 |
286,80 |
3.160.231 |
906,3 Mio |
LYDYE |
17.792,50 |
17.112,50 |
491,43 |
18.370,00 |
17.125,00 |
17.972,13 |
16.631 |
298,9 Mio |
KTSKR |
56,60 |
56,80 |
484,20 |
61,30 |
55,10 |
59,12 |
1.948.425 |
115,2 Mio |
FADE |
13,33 |
12,72 |
434,35 |
13,53 |
12,58 |
13,20 |
2.195.086 |
29,0 Mio |
LIDER |
229,00 |
234,90 |
391,35 |
238,00 |
227,40 |
230,92 |
1.484.371 |
342,8 Mio |
METUR |
21,20 |
19,91 |
385,66 |
21,90 |
19,45 |
20,55 |
26.856.292 |
551,8 Mio |
BOSSA |
6,18 |
6,10 |
385,45 |
6,48 |
6,10 |
6,30 |
13.042.336 |
82,2 Mio |
ADEL |
28,64 |
30,04 |
363,10 |
31,88 |
28,58 |
30,72 |
10.559.020 |
324,3 Mio |
VERUS |
222,90 |
206,10 |
335,74 |
222,90 |
202,30 |
213,98 |
170.464 |
36,5 Mio |
OZGYO |
5,27 |
5,09 |
320,61 |
5,45 |
5,05 |
5,31 |
6.573.232 |
34,9 Mio |
VESBE |
8,73 |
9,41 |
319,46 |
9,45 |
8,73 |
8,97 |
24.757.472 |
222,1 Mio |
FMIZP |
290,00 |
283,00 |
314,14 |
304,00 |
280,75 |
293,41 |
239.245 |
70,2 Mio |
ZTM25 |
119,90 |
122,20 |
310,12 |
122,05 |
119,85 |
120,64 |
3.039 |
0,4 Mio |
MAKIM |
18,13 |
16,98 |
296,95 |
18,58 |
16,78 |
18,19 |
7.757.308 |
141,1 Mio |
YAYLA |
25,70 |
26,68 |
278,29 |
27,00 |
24,02 |
24,88 |
1.532.961 |
38,1 Mio |
KTLEV |
97,95 |
98,30 |
277,77 |
101,80 |
96,50 |
98,39 |
16.706.611 |
1.626,8 Mio |
SAMAT |
16,56 |
16,97 |
265,24 |
17,44 |
16,50 |
16,89 |
2.220.507 |
37,5 Mio |
ISKPL |
29,38 |
29,32 |
259,32 |
30,28 |
28,38 |
29,59 |
785.416 |
23,2 Mio |
GUBRF |
238,10 |
264,50 |
235,78 |
269,50 |
238,10 |
244,60 |
18.160.003 |
4.441,9 Mio |
APLIB |
32,88 |
33,82 |
235,73 |
34,68 |
32,86 |
33,19 |
11.022 |
0,4 Mio |
MPARK |
315,25 |
327,75 |
234,62 |
330,25 |
315,25 |
320,78 |
484.614 |
155,5 Mio |
BFREN |
170,00 |
154,60 |
233,82 |
170,00 |
154,10 |
165,31 |
795.027 |
131,4 Mio |
RUZYE |
8,32 |
9,19 |
219,45 |
9,69 |
8,28 |
8,94 |
26.917.762 |
240,6 Mio |
INVES |
225,00 |
217,00 |
219,39 |
229,50 |
214,00 |
223,48 |
139.530 |
31,2 Mio |
KONTR |
25,26 |
24,88 |
214,65 |
26,78 |
24,58 |
25,24 |
25.071.954 |
632,8 Mio |
GRNYO |
8,40 |
8,45 |
209,47 |
8,89 |
8,20 |
8,36 |
356.310 |
3,0 Mio |
DSTKF |
294,50 |
281,75 |
207,38 |
294,50 |
272,75 |
290,51 |
4.063.879 |
1.180,6 Mio |
Z30EA |
121,75 |
124,15 |
203,05 |
124,05 |
121,75 |
122,63 |
2.979 |
0,4 Mio |
JANTS |
20,04 |
20,10 |
194,82 |
21,24 |
19,80 |
20,51 |
4.813.371 |
98,7 Mio |
ESEN |
65,30 |
61,50 |
190,16 |
65,85 |
60,00 |
62,58 |
3.714.268 |
232,4 Mio |
ATATP |
75,00 |
77,90 |
189,24 |
78,00 |
74,45 |
75,53 |
831.940 |
62,8 Mio |
VAKKO |
54,15 |
55,80 |
186,71 |
56,05 |
53,15 |
54,55 |
1.053.282 |
57,5 Mio |
CCOLA |
48,76 |
50,80 |
184,40 |
50,75 |
48,76 |
49,16 |
7.088.515 |
348,5 Mio |
GWIND |
22,92 |
22,46 |
183,90 |
23,06 |
22,10 |
22,55 |
4.105.595 |
92,6 Mio |
AGHOL |
256,00 |
257,75 |
175,88 |
259,50 |
252,50 |
255,03 |
830.382 |
211,8 Mio |
APBDL |
22,16 |
22,53 |
174,98 |
22,54 |
22,16 |
22,39 |
7.474 |
0,2 Mio |
YYAPI |
1,71 |
1,66 |
173,64 |
1,82 |
1,64 |
1,74 |
280.728.551 |
488,5 Mio |
BJKAS |
1,74 |
1,75 |
173,24 |
1,78 |
1,73 |
1,75 |
83.092.637 |
145,7 Mio |
AKFIS |
23,58 |
21,44 |
168,35 |
23,58 |
20,88 |
22,61 |
43.994.282 |
994,8 Mio |
RALYH |
131,20 |
137,20 |
166,68 |
140,20 |
130,50 |
132,69 |
6.705.187 |
889,7 Mio |
TTKOM |
55,15 |
58,75 |
164,12 |
59,50 |
55,05 |
57,08 |
18.291.829 |
1.044,2 Mio |
CWENE |
14,37 |
15,12 |
163,11 |
15,32 |
14,37 |
14,64 |
12.086.548 |
177,0 Mio |
BLCYT |
15,99 |
15,99 |
158,84 |
16,54 |
15,63 |
16,12 |
1.920.428 |
31,0 Mio |
DESA |
9,08 |
9,17 |
153,09 |
9,48 |
8,99 |
9,25 |
2.234.404 |
20,7 Mio |
HEKTS |
3,09 |
2,99 |
146,02 |
3,09 |
2,95 |
3,00 |
106.865.173 |
321,2 Mio |
EGEEN |
8.305,00 |
8.030,00 |
145,43 |
8.350,00 |
7.965,00 |
8.175,70 |
20.655 |
168,9 Mio |
BIENY |
42,10 |
41,00 |
141,67 |
43,20 |
39,96 |
41,81 |
4.563.374 |
190,8 Mio |
ZPT10 |
73,88 |
75,88 |
139,49 |
75,62 |
73,88 |
75,15 |
2.086 |
0,2 Mio |
TRCAS |
27,44 |
26,12 |
134,96 |
28,00 |
26,20 |
27,29 |
2.582.960 |
70,5 Mio |
BURCE |
16,82 |
16,04 |
133,96 |
17,43 |
16,05 |
16,82 |
10.003.923 |
168,3 Mio |
RUBNS |
19,03 |
20,34 |
130,38 |
20,40 |
19,02 |
19,48 |
2.976.093 |
58,0 Mio |
KOCMT |
12,14 |
13,46 |
127,80 |
13,50 |
12,12 |
12,50 |
10.104.443 |
126,4 Mio |
AKGRT |
5,81 |
5,98 |
126,72 |
6,00 |
5,78 |
5,86 |
10.638.759 |
62,4 Mio |
ACSEL |
100,00 |
100,00 |
124,32 |
106,40 |
99,90 |
102,73 |
160.946 |
16,5 Mio |
KONYA |
5.300,00 |
5.217,50 |
119,86 |
5.415,00 |
5.197,50 |
5.303,57 |
16.208 |
86,0 Mio |
RYGYO |
12,86 |
12,71 |
119,74 |
12,95 |
12,59 |
12,82 |
11.860.529 |
152,1 Mio |
AKENR |
10,32 |
10,64 |
117,92 |
10,74 |
10,27 |
10,45 |
10.645.560 |
111,3 Mio |
NUHCM |
226,00 |
220,00 |
117,15 |
226,00 |
218,50 |
221,65 |
149.203 |
33,1 Mio |
AKSUE |
17,37 |
18,28 |
111,70 |
18,28 |
16,73 |
17,22 |
404.567 |
7,0 Mio |
SELEC |
68,40 |
66,95 |
109,14 |
68,40 |
67,00 |
67,96 |
2.174.145 |
147,7 Mio |
KAYSE |
19,93 |
19,25 |
105,25 |
20,38 |
19,20 |
19,99 |
7.336.698 |
146,7 Mio |
VESTL |
33,12 |
36,18 |
104,49 |
36,16 |
33,12 |
34,34 |
13.360.354 |
458,8 Mio |
SOKM |
33,18 |
34,74 |
100,94 |
34,70 |
32,98 |
33,48 |
13.839.383 |
463,3 Mio |
YATAS |
23,84 |
24,52 |
100,75 |
24,58 |
23,76 |
24,02 |
969.946 |
23,3 Mio |
KLRHO |
56,05 |
53,45 |
99,89 |
58,70 |
50,90 |
55,33 |
4.588.243 |
253,9 Mio |
DESPC |
50,05 |
51,20 |
96,69 |
52,65 |
49,46 |
50,98 |
425.556 |
21,7 Mio |
TCELL |
94,85 |
95,50 |
95,84 |
95,70 |
91,75 |
93,91 |
21.988.269 |
2.064,8 Mio |
HALKB |
19,43 |
20,40 |
95,65 |
20,42 |
19,40 |
19,75 |
44.154.516 |
872,2 Mio |
ERSU |
14,66 |
14,55 |
94,60 |
14,79 |
14,34 |
14,52 |
390.667 |
5,7 Mio |
IZMDC |
4,90 |
4,93 |
92,99 |
5,01 |
4,86 |
4,90 |
3.022.169 |
14,8 Mio |
AEFES |
139,30 |
145,30 |
91,67 |
145,60 |
139,00 |
141,40 |
7.605.866 |
1.075,5 Mio |
HATSN |
37,70 |
37,72 |
90,10 |
38,48 |
37,04 |
37,69 |
1.205.613 |
45,4 Mio |
ZPBDL |
148,30 |
150,50 |
89,34 |
150,60 |
148,30 |
149,17 |
4.086 |
0,6 Mio |
TERA |
167,60 |
165,10 |
89,09 |
174,50 |
163,00 |
167,99 |
15.257.158 |
2.563,1 Mio |
TSKB |
10,90 |
11,43 |
88,44 |
11,41 |
10,65 |
10,96 |
40.435.926 |
443,0 Mio |
TCKRC |
38,10 |
37,28 |
87,44 |
38,74 |
36,66 |
37,87 |
1.878.647 |
71,1 Mio |
BANVT |
195,20 |
201,70 |
83,94 |
201,50 |
194,90 |
197,04 |
248.212 |
48,9 Mio |
DOBUR |
371,75 |
338,00 |
83,36 |
371,75 |
342,00 |
360,37 |
384.970 |
138,7 Mio |
CATES |
27,90 |
28,44 |
83,27 |
28,84 |
27,90 |
28,27 |
986.949 |
27,9 Mio |
MAGEN |
33,94 |
32,72 |
81,85 |
34,28 |
32,20 |
33,18 |
7.702.733 |
255,6 Mio |
ALCAR |
877,00 |
866,50 |
80,32 |
894,50 |
859,00 |
877,69 |
26.500 |
23,3 Mio |
GLCVY |
62,95 |
62,20 |
79,45 |
63,90 |
61,40 |
62,92 |
1.151.065 |
72,4 Mio |
EBEBK |
41,34 |
41,92 |
78,89 |
41,98 |
41,30 |
41,52 |
676.130 |
28,1 Mio |
GARAN |
105,90 |
109,60 |
78,26 |
109,90 |
105,00 |
106,24 |
36.474.547 |
3.875,2 Mio |
ALKIM |
14,18 |
14,48 |
77,79 |
14,68 |
14,17 |
14,33 |
1.058.858 |
15,2 Mio |
MARBL |
13,86 |
15,40 |
74,59 |
15,55 |
13,86 |
14,59 |
5.419.230 |
79,0 Mio |
FROTO |
80,15 |
84,40 |
73,94 |
84,60 |
80,15 |
81,88 |
18.105.724 |
1.482,5 Mio |
GSRAY |
1,79 |
1,77 |
72,12 |
1,89 |
1,76 |
1,82 |
144.876.115 |
264,3 Mio |
AYEN |
23,72 |
23,94 |
71,96 |
24,12 |
23,62 |
23,83 |
428.939 |
10,2 Mio |
KLSER |
27,40 |
27,82 |
71,81 |
27,96 |
27,40 |
27,64 |
1.138.378 |
31,5 Mio |
KERVT |
14,11 |
14,26 |
71,52 |
14,42 |
14,04 |
14,19 |
3.305.894 |
46,9 Mio |
VERTU |
30,48 |
30,86 |
70,24 |
31,44 |
30,32 |
30,72 |
420.120 |
12,9 Mio |
MTRYO |
6,50 |
6,57 |
70,01 |
6,65 |
6,35 |
6,53 |
649.964 |
4,2 Mio |
TUREX |
14,87 |
16,52 |
69,44 |
16,98 |
14,87 |
15,79 |
46.004.865 |
726,2 Mio |
AKSGY |
6,04 |
6,04 |
68,45 |
6,05 |
5,98 |
6,01 |
1.631.580 |
9,8 Mio |
EKGYO |
13,98 |
14,05 |
68,10 |
14,36 |
13,82 |
14,06 |
302.194.247 |
4.248,5 Mio |
ZELOT |
87,60 |
90,02 |
67,74 |
89,84 |
87,60 |
88,07 |
2.501 |
0,2 Mio |
PRZMA |
12,70 |
12,67 |
66,02 |
12,78 |
12,62 |
12,71 |
573.436 |
7,3 Mio |
SAHOL |
77,30 |
77,45 |
65,58 |
77,75 |
74,40 |
76,32 |
40.764.419 |
3.111,1 Mio |
TABGD |
173,00 |
169,90 |
65,39 |
174,20 |
167,50 |
170,94 |
793.201 |
135,6 Mio |
IHEVA |
1,96 |
1,99 |
64,80 |
2,01 |
1,92 |
1,96 |
2.238.884 |
4,4 Mio |
TATEN |
41,80 |
41,42 |
64,77 |
42,28 |
40,56 |
41,40 |
1.454.418 |
60,2 Mio |
VSNMD |
415,00 |
407,50 |
64,65 |
448,25 |
366,75 |
408,25 |
6.575.969 |
2.684,7 Mio |
BURVA |
103,90 |
101,90 |
64,47 |
105,40 |
101,10 |
103,29 |
71.826 |
7,4 Mio |
HDFGS |
1,31 |
1,35 |
63,87 |
1,47 |
1,28 |
1,37 |
404.908.127 |
556,2 Mio |
EGSER |
3,03 |
3,11 |
63,82 |
3,13 |
3,01 |
3,07 |
2.553.580 |
7,8 Mio |
VKING |
26,38 |
26,72 |
63,46 |
27,66 |
26,12 |
26,45 |
57.617 |
1,5 Mio |
ZRGYO |
25,18 |
24,68 |
62,75 |
25,18 |
24,46 |
24,87 |
3.113.631 |
77,4 Mio |
EDATA |
4,19 |
4,13 |
61,71 |
4,30 |
4,10 |
4,19 |
5.910.925 |
24,8 Mio |
ZPX30 |
131,35 |
134,35 |
60,29 |
134,35 |
131,35 |
132,63 |
1.810.090 |
240,1 Mio |
OSMEN |
7,23 |
7,52 |
59,07 |
7,52 |
7,19 |
7,28 |
3.289.009 |
24,0 Mio |
PRDGS |
5,52 |
5,62 |
57,47 |
5,85 |
5,50 |
5,63 |
5.796.428 |
32,6 Mio |
AKFGY |
2,01 |
2,10 |
56,60 |
2,11 |
2,01 |
2,04 |
20.772.673 |
42,5 Mio |
GESAN |
42,92 |
41,60 |
56,02 |
42,92 |
40,88 |
41,46 |
3.445.988 |
142,9 Mio |
ENKAI |
60,30 |
61,00 |
55,99 |
62,10 |
60,30 |
61,10 |
14.304.126 |
873,9 Mio |
CRFSA |
74,85 |
76,55 |
55,67 |
76,55 |
74,85 |
75,47 |
153.422 |
11,6 Mio |
GOZDE |
17,27 |
17,78 |
54,57 |
17,93 |
17,11 |
17,42 |
1.261.233 |
22,0 Mio |
GMTAS |
16,01 |
15,85 |
54,01 |
16,54 |
15,66 |
16,03 |
2.222.351 |
35,6 Mio |
ASGYO |
10,39 |
10,46 |
53,93 |
10,52 |
10,37 |
10,44 |
2.337.444 |
24,4 Mio |
MEKAG |
38,44 |
39,24 |
53,56 |
39,76 |
38,38 |
39,01 |
554.992 |
21,6 Mio |
KLSYN |
5,18 |
5,23 |
50,51 |
5,37 |
5,10 |
5,20 |
2.822.965 |
14,7 Mio |
PGSUS |
241,20 |
240,90 |
50,27 |
244,30 |
240,00 |
242,13 |
7.813.091 |
1.891,8 Mio |
FORTE |
65,00 |
63,45 |
50,13 |
66,55 |
62,55 |
64,70 |
549.794 |
35,6 Mio |
SKBNK |
4,51 |
4,73 |
49,92 |
4,74 |
4,51 |
4,61 |
20.555.374 |
94,7 Mio |
A1YEN |
26,12 |
26,08 |
49,91 |
27,08 |
26,10 |
26,61 |
2.521.241 |
67,1 Mio |
ARTMS |
27,74 |
27,34 |
48,75 |
27,86 |
27,02 |
27,43 |
695.222 |
19,1 Mio |
BUCIM |
7,04 |
7,19 |
48,26 |
7,20 |
7,01 |
7,08 |
3.761.551 |
26,6 Mio |
BTCIM |
4,97 |
4,93 |
48,14 |
5,00 |
4,91 |
4,95 |
81.890.613 |
405,3 Mio |
ALVES |
28,42 |
29,16 |
47,76 |
29,78 |
28,30 |
29,02 |
2.876.088 |
83,5 Mio |
ASELS |
129,60 |
132,20 |
47,72 |
132,60 |
128,60 |
130,39 |
29.057.534 |
3.788,8 Mio |
ALARK |
81,05 |
82,60 |
47,35 |
82,55 |
80,70 |
81,70 |
4.519.722 |
369,3 Mio |
MOPAS |
31,70 |
30,60 |
47,33 |
32,44 |
29,92 |
31,21 |
5.379.292 |
167,9 Mio |
OYAKC |
21,00 |
20,94 |
46,21 |
21,64 |
20,74 |
21,16 |
25.734.858 |
544,4 Mio |
ASTOR |
93,55 |
94,00 |
46,17 |
95,20 |
92,20 |
93,70 |
8.283.189 |
776,1 Mio |
HATEK |
24,74 |
26,00 |
45,94 |
25,90 |
23,88 |
24,62 |
1.174.870 |
28,9 Mio |
MNDRS |
10,27 |
10,60 |
45,87 |
10,80 |
10,15 |
10,39 |
3.201.170 |
33,2 Mio |
KRDMB |
21,46 |
21,72 |
45,51 |
21,92 |
21,38 |
21,70 |
1.524.702 |
33,1 Mio |
PETKM |
16,30 |
16,41 |
45,17 |
16,43 |
16,12 |
16,24 |
36.866.712 |
598,7 Mio |
SMRTG |
27,96 |
28,22 |
44,64 |
28,54 |
27,34 |
27,62 |
2.675.615 |
73,9 Mio |
OZATD |
122,10 |
122,30 |
44,44 |
125,60 |
122,00 |
122,58 |
1.277.580 |
156,6 Mio |
SOKE |
10,56 |
10,64 |
44,41 |
10,74 |
10,54 |
10,62 |
1.700.132 |
18,1 Mio |
PNLSN |
30,22 |
30,18 |
43,97 |
30,70 |
30,10 |
30,43 |
526.247 |
16,0 Mio |
SANKO |
19,17 |
19,69 |
43,62 |
19,81 |
19,14 |
19,32 |
348.523 |
6,7 Mio |
EUPWR |
26,80 |
26,94 |
43,53 |
27,16 |
26,00 |
26,41 |
4.303.020 |
113,7 Mio |
SNGYO |
3,45 |
3,46 |
43,39 |
3,49 |
3,40 |
3,44 |
23.600.624 |
81,1 Mio |
COSMO |
102,10 |
102,00 |
42,97 |
103,00 |
100,80 |
101,41 |
29.816 |
3,0 Mio |
MGROS |
477,00 |
486,50 |
42,46 |
486,25 |
474,00 |
478,79 |
1.673.635 |
801,3 Mio |
ANSGR |
88,00 |
88,85 |
40,63 |
89,50 |
86,85 |
87,81 |
1.560.537 |
137,0 Mio |
OYYAT |
27,72 |
28,52 |
40,49 |
28,56 |
27,42 |
27,82 |
246.309 |
6,9 Mio |
BRSAN |
330,75 |
329,75 |
40,36 |
333,00 |
320,25 |
327,30 |
552.121 |
180,7 Mio |
BALSU |
23,12 |
21,60 |
40,20 |
23,68 |
21,48 |
22,66 |
15.899.508 |
360,3 Mio |
SISE |
33,00 |
33,57 |
39,93 |
33,62 |
32,90 |
33,12 |
29.502.616 |
977,0 Mio |
VBTYZ |
19,02 |
18,85 |
39,93 |
19,21 |
18,77 |
19,01 |
1.801.339 |
34,3 Mio |
QUAGR |
5,58 |
5,68 |
39,92 |
5,68 |
5,55 |
5,61 |
44.225.879 |
248,3 Mio |
ALGYO |
17,63 |
18,19 |
39,74 |
18,13 |
17,60 |
17,81 |
1.479.350 |
26,3 Mio |
EYGYO |
2,13 |
2,15 |
39,08 |
2,18 |
2,10 |
2,12 |
3.678.702 |
7,8 Mio |
TTRAK |
559,00 |
565,50 |
38,92 |
566,00 |
556,50 |
558,99 |
183.215 |
102,4 Mio |
BRKSN |
7,02 |
7,18 |
38,89 |
7,25 |
7,00 |
7,05 |
582.785 |
4,1 Mio |
BRKVY |
63,35 |
63,15 |
37,34 |
65,75 |
61,95 |
64,08 |
1.113.147 |
71,3 Mio |
KARTN |
79,50 |
81,20 |
36,70 |
81,95 |
79,50 |
80,60 |
258.935 |
20,9 Mio |
KCHOL |
141,70 |
143,00 |
35,79 |
144,30 |
141,50 |
142,78 |
22.515.996 |
3.214,9 Mio |
SDTTR |
176,20 |
168,70 |
35,72 |
176,20 |
166,40 |
171,18 |
408.758 |
70,0 Mio |
TUPRS |
124,00 |
126,00 |
35,64 |
125,80 |
124,00 |
124,76 |
10.864.453 |
1.355,4 Mio |
PAPIL |
33,96 |
32,90 |
35,02 |
34,80 |
33,20 |
33,94 |
16.405.671 |
556,8 Mio |
SKYLP |
79,80 |
82,35 |
34,76 |
82,95 |
78,40 |
79,94 |
250.465 |
20,0 Mio |
OPTGY |
107,00 |
107,90 |
34,52 |
107,50 |
107,00 |
107,14 |
1.625 |
0,2 Mio |
ARCLK |
105,40 |
107,30 |
33,84 |
108,20 |
104,30 |
106,31 |
2.497.957 |
265,5 Mio |
RNPOL |
30,98 |
30,18 |
33,64 |
31,96 |
29,30 |
30,68 |
264.729 |
8,1 Mio |
BRYAT |
1.836,00 |
1.860,00 |
33,57 |
1.905,00 |
1.836,00 |
1.860,90 |
48.298 |
89,9 Mio |
AGYO |
6,15 |
6,18 |
33,16 |
6,20 |
5,99 |
6,11 |
1.039.121 |
6,3 Mio |
DGATE |
64,00 |
69,80 |
33,08 |
70,80 |
64,00 |
68,02 |
362.165 |
24,6 Mio |
MRSHL |
1.355,00 |
1.393,00 |
33,07 |
1.402,00 |
1.352,00 |
1.371,28 |
14.592 |
20,0 Mio |
CVKMD |
11,78 |
11,56 |
31,83 |
11,93 |
11,52 |
11,72 |
15.392.570 |
180,4 Mio |
OBAMS |
49,44 |
49,68 |
31,57 |
53,05 |
46,22 |
50,21 |
28.096.841 |
1.410,6 Mio |
OTTO |
384,25 |
383,75 |
30,86 |
386,00 |
383,50 |
384,60 |
31.483 |
12,1 Mio |
TMPOL |
70,80 |
71,70 |
29,86 |
71,70 |
70,40 |
70,83 |
102.125 |
7,2 Mio |
RYSAS |
13,70 |
13,23 |
29,78 |
13,70 |
13,08 |
13,41 |
3.915.771 |
52,5 Mio |
MSGYO |
3,90 |
3,93 |
29,48 |
3,95 |
3,81 |
3,90 |
2.017.631 |
7,9 Mio |
PEKGY |
1,28 |
1,34 |
29,19 |
1,34 |
1,28 |
1,30 |
114.079.710 |
148,9 Mio |
BVSAN |
88,30 |
90,70 |
28,06 |
91,35 |
88,30 |
89,22 |
409.980 |
36,6 Mio |
VANGD |
34,82 |
31,66 |
27,78 |
34,82 |
32,00 |
33,58 |
247.333 |
8,3 Mio |
HUBVC |
1,66 |
1,64 |
27,59 |
1,67 |
1,63 |
1,65 |
1.803.588 |
3,0 Mio |
BRLSM |
15,46 |
15,50 |
27,34 |
16,00 |
15,46 |
15,67 |
3.227.528 |
50,6 Mio |
OTKAR |
388,00 |
386,00 |
27,24 |
390,75 |
377,75 |
385,26 |
256.074 |
98,7 Mio |
LKMNH |
15,30 |
15,63 |
26,84 |
15,75 |
15,16 |
15,39 |
821.143 |
12,6 Mio |
PRKME |
17,05 |
17,14 |
26,65 |
17,35 |
16,88 |
17,02 |
563.037 |
9,6 Mio |
VKFYO |
16,79 |
17,14 |
26,61 |
17,14 |
16,78 |
16,97 |
99.744 |
1,7 Mio |
ERCB |
70,75 |
73,30 |
26,00 |
73,20 |
70,75 |
71,99 |
216.413 |
15,6 Mio |
FENER |
47,22 |
45,30 |
25,39 |
48,24 |
45,40 |
46,92 |
13.901.573 |
652,3 Mio |
TARKM |
305,00 |
312,50 |
24,43 |
313,75 |
305,00 |
307,71 |
88.418 |
27,2 Mio |
INDES |
6,50 |
6,68 |
24,39 |
6,71 |
6,45 |
6,55 |
3.140.212 |
20,6 Mio |
MTRKS |
18,92 |
19,49 |
24,12 |
19,52 |
18,84 |
19,05 |
929.891 |
17,7 Mio |
ULAS |
23,16 |
23,68 |
23,99 |
23,90 |
23,00 |
23,27 |
165.073 |
3,8 Mio |
ODAS |
4,69 |
4,90 |
23,74 |
4,93 |
4,69 |
4,79 |
33.117.846 |
158,7 Mio |
AVHOL |
40,82 |
41,60 |
23,59 |
44,36 |
39,56 |
41,73 |
10.480.371 |
437,3 Mio |
PARSN |
76,70 |
78,60 |
22,07 |
78,70 |
76,70 |
77,61 |
175.053 |
13,6 Mio |
PASEU |
78,05 |
75,50 |
21,64 |
78,05 |
75,10 |
77,37 |
10.180.776 |
787,7 Mio |
CEMTS |
11,62 |
11,10 |
21,36 |
12,09 |
11,05 |
11,73 |
19.943.636 |
234,0 Mio |
HLGYO |
2,56 |
2,62 |
21,13 |
2,63 |
2,56 |
2,59 |
21.165.009 |
54,7 Mio |
DOGUB |
15,63 |
15,99 |
20,92 |
16,09 |
15,21 |
15,70 |
122.129 |
1,9 Mio |
YAPRK |
263,25 |
274,75 |
20,37 |
283,75 |
262,00 |
271,19 |
392.898 |
106,5 Mio |
MERCN |
15,99 |
16,20 |
20,13 |
16,39 |
15,49 |
15,94 |
2.135.003 |
34,0 Mio |
DOAS |
173,60 |
176,70 |
19,89 |
177,80 |
172,40 |
174,47 |
1.327.631 |
231,6 Mio |
LOGO |
139,60 |
139,00 |
19,84 |
140,30 |
138,60 |
139,76 |
1.509.615 |
211,0 Mio |
USAK |
5,32 |
5,23 |
17,80 |
5,67 |
5,28 |
5,48 |
162.934.257 |
893,2 Mio |
KRDMA |
38,90 |
39,50 |
17,20 |
39,52 |
38,14 |
38,93 |
6.610.600 |
257,3 Mio |
USDTR |
3.672,00 |
3.652,00 |
17,02 |
3.675,00 |
3.656,00 |
3.669,74 |
7.480 |
27,4 Mio |
AYGAZ |
128,20 |
125,50 |
16,91 |
128,20 |
123,10 |
125,38 |
436.309 |
54,7 Mio |
ENTRA |
8,70 |
9,03 |
16,87 |
9,16 |
8,70 |
8,97 |
11.060.257 |
99,2 Mio |
ALTNY |
69,85 |
70,00 |
16,79 |
72,10 |
69,25 |
70,57 |
2.434.343 |
171,8 Mio |
ESCOM |
2,57 |
2,70 |
16,67 |
2,70 |
2,57 |
2,62 |
10.497.918 |
27,5 Mio |
NATEN |
50,25 |
50,85 |
16,51 |
52,50 |
49,30 |
50,61 |
5.514.960 |
279,1 Mio |
DAGI |
4,45 |
4,44 |
16,33 |
4,50 |
4,35 |
4,43 |
4.754.980 |
21,1 Mio |
TKNSA |
19,54 |
20,04 |
16,17 |
20,12 |
19,52 |
19,75 |
3.304.873 |
65,3 Mio |
DERIM |
38,10 |
38,42 |
15,73 |
38,92 |
37,80 |
38,31 |
476.050 |
18,2 Mio |
GEREL |
10,43 |
10,55 |
15,63 |
11,21 |
10,29 |
10,79 |
15.512.135 |
167,4 Mio |
ISFIN |
11,52 |
11,85 |
15,44 |
11,97 |
11,34 |
11,75 |
4.095.130 |
48,1 Mio |
BIMAS |
476,00 |
483,00 |
15,23 |
483,00 |
472,50 |
476,93 |
5.815.243 |
2.773,4 Mio |
BARMA |
17,00 |
17,10 |
15,17 |
17,23 |
16,74 |
16,93 |
974.404 |
16,5 Mio |
TOASO |
177,00 |
181,10 |
15,15 |
184,70 |
177,00 |
180,65 |
4.993.605 |
902,1 Mio |
KRVGD |
1,95 |
1,98 |
15,09 |
2,00 |
1,92 |
1,96 |
7.483.520 |
14,7 Mio |
AYCES |
401,25 |
401,25 |
14,95 |
407,00 |
400,00 |
402,80 |
24.242 |
9,8 Mio |
ISSEN |
7,58 |
7,51 |
14,59 |
7,66 |
7,53 |
7,57 |
534.791 |
4,1 Mio |
SEKFK |
7,16 |
7,20 |
14,50 |
7,20 |
7,04 |
7,12 |
521.736 |
3,7 Mio |
DURDO |
3,08 |
3,36 |
14,30 |
3,53 |
3,08 |
3,25 |
14.290.586 |
46,4 Mio |
EDIP |
28,16 |
27,90 |
14,13 |
29,76 |
27,22 |
28,40 |
2.039.637 |
57,9 Mio |
ALKLC |
43,30 |
44,46 |
14,02 |
44,92 |
42,50 |
43,88 |
1.339.508 |
58,8 Mio |
YYLGD |
9,30 |
9,49 |
13,96 |
9,56 |
9,26 |
9,36 |
4.148.302 |
38,8 Mio |
DOHOL |
14,66 |
14,70 |
13,90 |
14,66 |
14,36 |
14,52 |
15.668.304 |
227,4 Mio |
ZOREN |
2,99 |
3,01 |
13,63 |
3,01 |
2,95 |
2,98 |
22.171.487 |
66,0 Mio |
SELGD |
55,30 |
53,70 |
13,29 |
55,70 |
52,90 |
54,24 |
131.646 |
7,1 Mio |
CGCAM |
28,00 |
28,20 |
13,14 |
28,54 |
27,60 |
28,05 |
5.225.563 |
146,6 Mio |
ESCAR |
74,45 |
73,25 |
13,07 |
75,20 |
73,00 |
74,30 |
432.094 |
32,1 Mio |
AKBNK |
50,95 |
52,80 |
12,37 |
52,90 |
50,85 |
51,44 |
96.666.805 |
4.972,1 Mio |
HURGZ |
6,00 |
6,05 |
12,08 |
6,14 |
5,98 |
6,05 |
2.415.928 |
14,6 Mio |
TUCLK |
8,72 |
8,61 |
11,82 |
8,88 |
8,53 |
8,72 |
2.093.826 |
18,3 Mio |
PRKAB |
26,42 |
26,60 |
11,57 |
26,76 |
26,16 |
26,37 |
285.326 |
7,5 Mio |
RGYAS |
121,70 |
123,30 |
11,52 |
124,00 |
121,60 |
122,77 |
436.070 |
53,5 Mio |
AVPGY |
52,25 |
52,20 |
11,38 |
53,00 |
51,90 |
52,25 |
830.631 |
43,4 Mio |
PSDTC |
95,00 |
92,30 |
11,28 |
95,50 |
87,90 |
90,37 |
171.860 |
15,5 Mio |
PSDTC |
95,00 |
92,30 |
11,28 |
95,50 |
87,90 |
90,37 |
171.860 |
15,5 Mio |
PSDTC |
95,00 |
92,30 |
11,28 |
95,50 |
87,90 |
90,37 |
171.860 |
15,5 Mio |
PSDTC |
95,00 |
92,30 |
11,28 |
95,50 |
87,90 |
90,37 |
171.860 |
15,5 Mio |
LUKSK |
76,40 |
78,40 |
10,97 |
79,00 |
75,90 |
76,84 |
135.285 |
10,4 Mio |
ANHYT |
77,45 |
74,90 |
10,96 |
77,45 |
73,20 |
74,83 |
834.002 |
62,4 Mio |
LMKDC |
26,20 |
26,26 |
10,72 |
26,72 |
26,06 |
26,42 |
4.806.022 |
127,0 Mio |
KOTON |
14,10 |
14,41 |
10,32 |
14,44 |
14,08 |
14,19 |
2.366.053 |
33,6 Mio |
OZRDN |
7,63 |
7,70 |
10,02 |
7,65 |
7,45 |
7,55 |
245.992 |
1,9 Mio |
AVGYO |
8,56 |
8,71 |
9,86 |
8,91 |
8,55 |
8,70 |
292.850 |
2,5 Mio |
PETUN |
8,75 |
8,89 |
9,56 |
8,91 |
8,68 |
8,75 |
863.916 |
7,6 Mio |
ISDMR |
34,04 |
34,62 |
9,30 |
34,78 |
34,04 |
34,41 |
1.140.007 |
39,2 Mio |
GLBMD |
10,09 |
10,14 |
9,27 |
10,30 |
9,95 |
10,08 |
238.598 |
2,4 Mio |
OZKGY |
9,95 |
10,05 |
8,84 |
10,12 |
9,91 |
9,96 |
5.176.222 |
51,6 Mio |
OZKGY |
9,95 |
10,05 |
8,84 |
10,12 |
9,91 |
9,96 |
5.176.222 |
51,6 Mio |
KCAER |
13,35 |
13,46 |
8,76 |
13,50 |
12,87 |
13,18 |
9.611.653 |
126,7 Mio |
BNTAS |
6,48 |
6,51 |
8,75 |
6,69 |
6,39 |
6,51 |
6.771.194 |
44,1 Mio |
ENJSA |
53,35 |
52,85 |
8,61 |
53,35 |
51,45 |
52,07 |
3.447.399 |
179,5 Mio |
SEGYO |
3,83 |
3,94 |
8,31 |
3,96 |
3,83 |
3,88 |
8.917.056 |
34,6 Mio |
MZHLD |
5,85 |
5,97 |
8,20 |
5,97 |
5,70 |
5,82 |
343.811 |
2,0 Mio |
EGEGY |
19,00 |
18,78 |
8,02 |
19,30 |
18,54 |
19,03 |
2.420.076 |
46,0 Mio |
ARASE |
47,52 |
47,36 |
7,98 |
47,56 |
46,26 |
46,72 |
529.426 |
24,7 Mio |
TKFEN |
111,00 |
115,90 |
7,81 |
116,90 |
111,00 |
112,89 |
3.887.225 |
438,8 Mio |
TUKAS |
2,32 |
2,36 |
7,45 |
2,37 |
2,29 |
2,33 |
38.622.647 |
89,9 Mio |
TBORG |
167,30 |
169,00 |
7,39 |
168,10 |
164,40 |
166,21 |
26.844 |
4,5 Mio |
POLTK |
6.172,50 |
6.027,50 |
7,13 |
6.172,50 |
5.962,50 |
6.045,33 |
2.223 |
13,4 Mio |
TRILC |
20,84 |
22,14 |
7,02 |
22,22 |
20,58 |
21,27 |
3.279.906 |
69,7 Mio |
KGYO |
3,64 |
3,58 |
6,05 |
3,64 |
3,52 |
3,58 |
5.031.600 |
18,0 Mio |
SANEL |
24,90 |
25,34 |
6,02 |
25,86 |
24,70 |
24,97 |
135.626 |
3,4 Mio |
DAPGM |
8,50 |
8,64 |
5,81 |
9,01 |
8,50 |
8,73 |
32.390.785 |
282,9 Mio |
SERNT |
10,85 |
10,94 |
5,60 |
11,14 |
10,74 |
10,90 |
12.048.989 |
131,3 Mio |
ORGE |
76,15 |
78,70 |
5,02 |
80,10 |
75,65 |
77,31 |
1.495.370 |
115,6 Mio |
DMSAS |
7,23 |
7,05 |
4,81 |
7,29 |
7,05 |
7,18 |
2.373.242 |
17,0 Mio |
YESIL |
1,47 |
1,50 |
4,73 |
1,57 |
1,45 |
1,51 |
137.173.209 |
207,6 Mio |
PAGYO |
72,40 |
74,20 |
4,61 |
74,90 |
72,20 |
72,88 |
120.782 |
8,8 Mio |
BIZIM |
23,52 |
23,96 |
4,53 |
24,10 |
23,32 |
23,65 |
200.702 |
4,7 Mio |
OPT25 |
35,09 |
35,69 |
4,51 |
35,64 |
34,89 |
35,23 |
23.146 |
0,8 Mio |
MARKA |
49,58 |
48,38 |
3,74 |
52,50 |
48,40 |
50,34 |
1.400.208 |
70,5 Mio |
ZEDUR |
7,71 |
8,07 |
3,54 |
8,15 |
7,65 |
7,84 |
2.522.649 |
19,8 Mio |
TEZOL |
16,52 |
16,06 |
3,45 |
16,98 |
16,07 |
16,56 |
5.232.070 |
86,6 Mio |
AFYON |
12,58 |
12,82 |
3,36 |
12,86 |
12,50 |
12,70 |
1.563.182 |
19,8 Mio |
ULKER |
105,60 |
108,20 |
3,25 |
108,10 |
105,10 |
106,34 |
5.550.098 |
590,2 Mio |
THYAO |
273,25 |
278,50 |
2,99 |
280,25 |
273,00 |
276,24 |
24.838.082 |
6.861,4 Mio |
UNLU |
15,47 |
14,68 |
2,69 |
15,47 |
14,59 |
14,98 |
881.787 |
13,2 Mio |
ULUFA |
3,50 |
3,60 |
2,63 |
3,63 |
3,47 |
3,53 |
12.889.920 |
45,5 Mio |
YEOTK |
40,02 |
39,90 |
2,62 |
40,16 |
39,34 |
39,62 |
2.554.839 |
101,2 Mio |
SEYKM |
2,92 |
2,87 |
2,19 |
2,92 |
2,77 |
2,84 |
853.622 |
2,4 Mio |
AHGAZ |
24,26 |
24,06 |
2,05 |
24,30 |
23,66 |
23,87 |
2.779.620 |
66,4 Mio |
MANAS |
5,36 |
5,52 |
1,74 |
5,55 |
5,34 |
5,39 |
5.289.327 |
28,5 Mio |
KLKIM |
28,06 |
27,70 |
1,12 |
28,56 |
27,54 |
27,80 |
1.477.786 |
41,1 Mio |
KRSTL |
6,25 |
6,49 |
1,06 |
6,50 |
6,24 |
6,33 |
5.580.417 |
35,3 Mio |
ATAKP |
40,26 |
41,24 |
0,91 |
41,46 |
39,76 |
40,23 |
373.311 |
15,0 Mio |
GLYHO |
7,08 |
6,83 |
0,45 |
7,11 |
6,80 |
6,96 |
17.588.345 |
122,4 Mio |
SURGY |
46,64 |
46,02 |
0,14 |
47,90 |
45,30 |
46,75 |
1.293.811 |
60,5 Mio |
AGESA |
141,50 |
139,60 |
0,05 |
141,80 |
138,60 |
140,89 |
262.039 |
36,9 Mio |
18:059.020
Değişim |
: -1,65% |
| -150,99 |
Açılış |
: 9.161 |
|
Önceki Kapanış |
: 9.171 |
|
En Düşük
8.986
En Yüksek
9.176
18:0539,2452
Değişim |
: 0,36% |
| 0,1398 |
Açılış |
: 39,0300 |
|
Önceki Kapanış |
: 38,8700 |
|
En Yüksek
39,2755
En Düşük
39,0541
18:0544,6080
Değişim |
: 0,04% |
| 0,0177 |
Açılış |
: 44,1000 |
|
Önceki Kapanış |
: 44,0500 |
|
En Yüksek
45,0793
En Düşük
44,3680
18:054.154,42
Değişim |
: -0,42% |
| -17,65 |
Açılış |
: 4.154,42 |
|
Önceki Kapanış |
: 4.172,07 |
|
En Yüksek
4.192,20
En Düşük
4.128,46