Son güncelleme tarihi: 19.02.2025 15:09
Hisse |
Son |
Dün |
% (Hacim LOT) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ZPBDL |
153,00 |
153,70 |
5.923,41 |
154,30 |
153,00 |
153,30 |
119.384 |
18,3 Mio |
ERBOS |
179,50 |
172,70 |
523,20 |
186,00 |
175,20 |
181,66 |
271.241 |
49,3 Mio |
MAALT |
853,50 |
799,00 |
503,59 |
866,00 |
824,00 |
839,95 |
156.939 |
131,8 Mio |
CONSE |
2,75 |
2,56 |
444,59 |
2,81 |
2,56 |
2,75 |
40.326.218 |
110,7 Mio |
UFUK |
459,50 |
454,75 |
404,35 |
462,50 |
454,75 |
461,19 |
23.649 |
10,9 Mio |
BINBN |
101,40 |
101,10 |
389,94 |
107,50 |
100,40 |
103,72 |
1.505.959 |
156,2 Mio |
ZPLIB |
167,90 |
166,85 |
369,39 |
168,95 |
166,40 |
168,13 |
569.467 |
95,7 Mio |
IHGZT |
1,49 |
1,40 |
277,23 |
1,53 |
1,40 |
1,49 |
91.639.456 |
136,4 Mio |
ZSR25 |
36,67 |
36,60 |
274,87 |
36,73 |
36,51 |
36,54 |
2.178 |
0,1 Mio |
USDTR |
3.410,00 |
3.405,00 |
260,94 |
3.420,00 |
3.399,00 |
3.409,33 |
19.422 |
66,2 Mio |
APLIB |
39,75 |
39,46 |
223,27 |
40,07 |
38,95 |
39,74 |
9.281 |
0,4 Mio |
IHYAY |
2,80 |
2,66 |
212,05 |
2,89 |
2,64 |
2,82 |
29.842.268 |
84,1 Mio |
IPEKE |
57,50 |
58,25 |
200,98 |
60,00 |
57,30 |
58,59 |
6.037.883 |
353,8 Mio |
DAGI |
5,74 |
5,76 |
191,74 |
5,86 |
5,56 |
5,71 |
7.311.081 |
41,8 Mio |
BRSAN |
386,50 |
383,50 |
183,01 |
403,00 |
382,00 |
393,75 |
954.333 |
375,8 Mio |
VERTU |
34,90 |
34,12 |
181,07 |
36,16 |
34,14 |
35,26 |
1.001.368 |
35,3 Mio |
IHEVA |
2,46 |
2,32 |
180,11 |
2,55 |
2,28 |
2,47 |
5.634.865 |
13,9 Mio |
KOZAA |
76,00 |
75,90 |
175,83 |
77,65 |
75,40 |
76,58 |
8.638.119 |
661,5 Mio |
IHLGM |
1,88 |
1,75 |
173,94 |
1,92 |
1,73 |
1,88 |
105.261.735 |
198,2 Mio |
HOROZ |
66,90 |
66,00 |
156,13 |
68,95 |
65,60 |
67,31 |
2.748.890 |
185,0 Mio |
KOZAL |
25,58 |
25,02 |
153,14 |
26,06 |
25,06 |
25,58 |
103.662.604 |
2.651,8 Mio |
VERUS |
271,25 |
246,80 |
146,80 |
271,25 |
246,80 |
267,00 |
178.412 |
47,6 Mio |
TGSAS |
54,80 |
56,80 |
138,44 |
57,50 |
54,75 |
55,67 |
84.387 |
4,7 Mio |
ORGE |
83,20 |
85,90 |
137,48 |
85,50 |
82,45 |
83,43 |
1.247.840 |
104,1 Mio |
CRDFA |
6,95 |
6,55 |
134,55 |
6,96 |
6,54 |
6,80 |
1.455.015 |
9,9 Mio |
ZPT10 |
67,96 |
67,48 |
130,67 |
68,20 |
67,50 |
67,83 |
1.241 |
0,1 Mio |
IHAAS |
18,87 |
18,14 |
128,99 |
19,59 |
17,90 |
19,09 |
4.499.575 |
85,9 Mio |
ARTMS |
28,62 |
27,54 |
123,33 |
29,16 |
27,56 |
28,57 |
1.794.608 |
51,3 Mio |
AVHOL |
35,94 |
36,76 |
116,34 |
37,52 |
35,62 |
36,62 |
1.319.291 |
48,3 Mio |
DCTTR |
39,46 |
37,20 |
109,46 |
40,28 |
37,38 |
39,35 |
6.038.846 |
237,6 Mio |
ANGEN |
13,34 |
13,10 |
104,47 |
13,54 |
13,03 |
13,34 |
8.516.400 |
113,6 Mio |
APX30 |
26,65 |
26,74 |
95,58 |
27,24 |
26,65 |
26,70 |
21.385 |
0,6 Mio |
YESIL |
1,65 |
1,63 |
91,72 |
1,72 |
1,55 |
1,67 |
44.396.456 |
74,0 Mio |
ZELOT |
95,70 |
95,32 |
88,57 |
95,80 |
95,10 |
95,69 |
20.245 |
1,9 Mio |
BERA |
16,57 |
16,61 |
87,14 |
17,30 |
16,52 |
16,88 |
13.887.697 |
234,4 Mio |
FORTE |
58,30 |
56,50 |
78,85 |
59,15 |
56,20 |
58,06 |
948.767 |
55,1 Mio |
ONCSM |
96,85 |
97,25 |
70,63 |
98,45 |
95,65 |
96,94 |
459.525 |
44,5 Mio |
KRGYO |
11,89 |
10,81 |
68,66 |
11,89 |
10,71 |
11,60 |
12.939.912 |
150,1 Mio |
ERCB |
94,40 |
85,85 |
61,22 |
94,40 |
91,40 |
93,74 |
483.207 |
45,3 Mio |
TERA |
37,92 |
39,30 |
59,21 |
39,62 |
37,88 |
38,76 |
747.741 |
29,0 Mio |
ATLAS |
5,31 |
5,38 |
56,74 |
5,38 |
5,21 |
5,30 |
943.583 |
5,0 Mio |
SEKUR |
11,28 |
11,64 |
52,62 |
11,63 |
11,00 |
11,28 |
212.905 |
2,4 Mio |
SANFM |
45,60 |
47,66 |
51,50 |
48,40 |
44,30 |
45,82 |
1.819.744 |
83,4 Mio |
IHLAS |
2,73 |
2,52 |
49,54 |
2,77 |
2,44 |
2,70 |
218.384.940 |
589,6 Mio |
DOGUB |
17,09 |
17,29 |
48,74 |
17,42 |
16,35 |
16,88 |
249.779 |
4,2 Mio |
RTALB |
16,77 |
16,45 |
48,34 |
17,11 |
16,26 |
16,75 |
15.139.467 |
253,6 Mio |
GUNDG |
53,60 |
57,25 |
47,69 |
60,25 |
53,30 |
56,27 |
4.666.200 |
262,6 Mio |
KCHOL |
153,80 |
155,90 |
39,85 |
160,30 |
152,60 |
157,44 |
50.286.322 |
7.917,0 Mio |
HUNER |
3,34 |
3,36 |
38,73 |
3,43 |
3,31 |
3,37 |
9.381.095 |
31,6 Mio |
GRTHO |
219,30 |
210,90 |
37,30 |
219,90 |
210,90 |
216,27 |
1.015.554 |
219,6 Mio |
KGYO |
44,18 |
44,00 |
37,22 |
44,34 |
43,64 |
44,04 |
373.051 |
16,4 Mio |
KAREL |
8,66 |
8,69 |
35,40 |
8,77 |
8,64 |
8,72 |
2.041.803 |
17,8 Mio |
MOPAS |
32,46 |
30,46 |
34,30 |
32,72 |
30,46 |
31,67 |
7.587.640 |
240,3 Mio |
MARKA |
47,70 |
45,72 |
33,64 |
47,90 |
45,32 |
46,87 |
257.445 |
12,1 Mio |
TSGYO |
6,13 |
6,18 |
32,24 |
6,25 |
6,12 |
6,18 |
3.475.997 |
21,5 Mio |
EYGYO |
2,11 |
2,06 |
31,73 |
2,12 |
2,04 |
2,08 |
5.661.206 |
11,8 Mio |
BEGYO |
9,44 |
9,22 |
31,28 |
9,45 |
9,22 |
9,35 |
15.259.947 |
142,7 Mio |
DITAS |
14,34 |
14,52 |
29,13 |
14,67 |
14,30 |
14,48 |
499.814 |
7,2 Mio |
KBORU |
74,65 |
73,90 |
28,66 |
76,55 |
73,90 |
75,35 |
706.935 |
53,3 Mio |
USAK |
2,29 |
2,32 |
28,64 |
2,34 |
2,26 |
2,31 |
17.634.334 |
40,7 Mio |
TATEN |
43,92 |
44,04 |
27,45 |
44,88 |
43,68 |
44,20 |
3.151.717 |
139,3 Mio |
BIGEN |
12,29 |
11,48 |
24,92 |
12,60 |
11,60 |
12,13 |
42.289.075 |
513,0 Mio |
AVPGY |
61,80 |
63,45 |
24,80 |
63,70 |
61,75 |
62,32 |
1.700.647 |
106,0 Mio |
RNPOL |
24,24 |
24,54 |
23,48 |
24,64 |
23,92 |
24,30 |
131.601 |
3,2 Mio |
MERIT |
14,01 |
13,44 |
22,23 |
14,34 |
13,28 |
13,76 |
2.017.222 |
27,8 Mio |
LIDER |
146,70 |
147,30 |
22,00 |
148,30 |
146,10 |
146,82 |
112.720 |
16,5 Mio |
RYSAS |
18,46 |
18,29 |
21,03 |
19,13 |
18,16 |
18,63 |
2.004.874 |
37,3 Mio |
LMKDC |
28,84 |
28,82 |
20,50 |
29,34 |
28,74 |
29,00 |
5.200.554 |
150,8 Mio |
BRYAT |
1.830,00 |
1.808,00 |
20,50 |
1.865,00 |
1.801,00 |
1.834,93 |
47.983 |
88,0 Mio |
SEGYO |
4,52 |
4,49 |
20,34 |
4,59 |
4,44 |
4,50 |
4.270.082 |
19,2 Mio |
MIATK |
35,34 |
34,78 |
17,83 |
35,82 |
34,46 |
35,21 |
11.649.627 |
410,2 Mio |
TAVHL |
259,00 |
265,75 |
17,06 |
261,75 |
253,50 |
257,67 |
3.207.737 |
826,6 Mio |
SONME |
82,90 |
85,35 |
15,69 |
85,15 |
82,60 |
83,49 |
56.416 |
4,7 Mio |
SAMAT |
18,74 |
18,87 |
14,76 |
19,17 |
18,67 |
18,91 |
1.185.815 |
22,4 Mio |
PENGD |
7,19 |
7,10 |
14,55 |
7,31 |
7,10 |
7,24 |
4.348.109 |
31,5 Mio |
IEYHO |
10,33 |
9,63 |
12,12 |
10,37 |
9,61 |
10,00 |
10.227.335 |
102,2 Mio |
EMKEL |
16,13 |
15,98 |
11,68 |
16,38 |
15,75 |
16,04 |
2.228.494 |
35,7 Mio |
MRSHL |
1.466,00 |
1.462,00 |
10,97 |
1.489,00 |
1.454,00 |
1.472,09 |
10.082 |
14,8 Mio |
CELHA |
20,06 |
20,18 |
10,88 |
20,46 |
20,00 |
20,22 |
385.965 |
7,8 Mio |
EUKYO |
12,24 |
12,30 |
9,60 |
12,50 |
12,14 |
12,27 |
132.972 |
1,6 Mio |
JANTS |
23,14 |
23,60 |
9,49 |
23,78 |
23,12 |
23,34 |
1.882.805 |
43,9 Mio |
BARMA |
16,93 |
16,87 |
9,09 |
17,14 |
16,66 |
16,89 |
892.367 |
15,1 Mio |
KZBGY |
5,40 |
5,30 |
8,90 |
5,48 |
5,29 |
5,39 |
5.031.616 |
27,1 Mio |
CCOLA |
56,55 |
56,00 |
7,28 |
57,00 |
55,05 |
56,45 |
6.223.628 |
351,3 Mio |
AKSA |
12,68 |
11,95 |
6,79 |
12,72 |
11,89 |
12,44 |
48.308.104 |
600,8 Mio |
INVEO |
6,97 |
6,87 |
6,67 |
7,06 |
6,88 |
6,97 |
1.643.105 |
11,5 Mio |
SKTAS |
4,59 |
4,55 |
6,46 |
4,68 |
4,55 |
4,63 |
2.035.866 |
9,4 Mio |
BJKAS |
4,61 |
4,69 |
5,41 |
4,73 |
4,58 |
4,67 |
15.848.154 |
73,9 Mio |
OYAKC |
27,02 |
26,54 |
4,73 |
27,42 |
26,24 |
26,97 |
20.388.513 |
549,8 Mio |
KUYAS |
24,96 |
25,34 |
4,52 |
25,96 |
24,78 |
25,33 |
4.081.061 |
103,4 Mio |
KRTEK |
30,44 |
29,78 |
4,21 |
30,78 |
29,52 |
30,21 |
385.447 |
11,6 Mio |
BEYAZ |
23,72 |
24,16 |
3,82 |
24,96 |
23,72 |
24,12 |
1.040.209 |
25,1 Mio |
MNDRS |
9,18 |
9,25 |
3,57 |
9,36 |
9,13 |
9,25 |
1.683.349 |
15,6 Mio |
ISYAT |
7,75 |
7,86 |
3,25 |
7,92 |
7,70 |
7,82 |
531.913 |
4,2 Mio |
CEOEM |
31,70 |
32,04 |
2,32 |
32,46 |
31,44 |
31,85 |
3.016.435 |
96,1 Mio |
EKSUN |
6,65 |
6,80 |
1,40 |
6,82 |
6,58 |
6,68 |
6.436.119 |
43,0 Mio |
15:099.894
Değişim |
: -0,23% |
| -23,00 |
Açılış |
: 9.923 |
|
Önceki Kapanış |
: 9.917 |
|
En Düşük
9.886
En Yüksek
9.954
15:0936,3144
Değişim |
: 0,12% |
| 0,0420 |
Açılış |
: 36,4600 |
|
Önceki Kapanış |
: 36,3800 |
|
En Yüksek
36,3144
En Düşük
36,2714
15:0937,8986
Değişim |
: -0,08% |
| -0,0310 |
Açılış |
: 37,9500 |
|
Önceki Kapanış |
: 37,9500 |
|
En Yüksek
38,0130
En Düşük
37,8431
15:093.424,75
Değişim |
: 0,10% |
| 3,28 |
Açılış |
: 3.424,75 |
|
Önceki Kapanış |
: 3.421,47 |
|
En Yüksek
3.439,75
En Düşük
3.412,95