Son güncelleme tarihi: 01.07.2025 15:20
Hisse |
Son |
Dün |
% (Hacim LOT) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
LRSHO |
6,68 |
7,42 |
1.171,08 |
7,80 |
6,68 |
6,78 |
157.545.694 |
1.067,5 Mio |
ULUSE |
165,50 |
168,70 |
469,37 |
185,50 |
164,20 |
177,48 |
1.236.545 |
219,5 Mio |
JANTS |
20,82 |
19,39 |
373,65 |
21,32 |
19,36 |
20,80 |
14.072.656 |
292,7 Mio |
DENGE |
2,13 |
2,00 |
315,62 |
2,20 |
2,00 |
2,12 |
72.101.492 |
152,8 Mio |
GEDIK |
18,77 |
17,07 |
285,31 |
18,77 |
15,37 |
18,02 |
10.110.064 |
182,2 Mio |
DOBUR |
336,25 |
331,75 |
267,67 |
359,75 |
330,00 |
342,70 |
500.911 |
171,7 Mio |
VKING |
31,26 |
30,14 |
222,95 |
32,74 |
29,28 |
30,56 |
467.518 |
14,3 Mio |
TERA |
292,00 |
269,50 |
212,89 |
295,75 |
254,75 |
260,46 |
7.121.483 |
1.854,9 Mio |
MARBL |
14,53 |
13,46 |
158,59 |
14,57 |
13,36 |
14,03 |
5.586.945 |
78,4 Mio |
OTTO |
452,25 |
457,25 |
156,03 |
470,00 |
451,00 |
454,44 |
62.677 |
28,5 Mio |
HEDEF |
11,20 |
10,19 |
123,70 |
11,20 |
10,35 |
10,93 |
20.017.506 |
218,9 Mio |
IHLAS |
2,26 |
2,21 |
123,17 |
2,36 |
2,19 |
2,29 |
137.167.525 |
314,8 Mio |
IHLGM |
2,51 |
2,31 |
110,98 |
2,54 |
2,29 |
2,50 |
99.573.851 |
249,3 Mio |
DSTKF |
379,25 |
366,75 |
101,45 |
390,50 |
360,25 |
376,66 |
1.602.133 |
603,5 Mio |
ISKUR |
2.920.000,00 |
3.240.000,00 |
100,00 |
2.920.000,00 |
2.920.000,00 |
2.920.000,00 |
2 |
5,8 Mio |
BFREN |
162,20 |
154,40 |
96,53 |
165,40 |
154,80 |
162,41 |
877.938 |
142,6 Mio |
OYAYO |
27,00 |
24,56 |
90,10 |
27,00 |
24,44 |
26,38 |
348.447 |
9,2 Mio |
OSMEN |
9,32 |
9,09 |
87,77 |
9,61 |
8,98 |
9,30 |
14.370.151 |
133,7 Mio |
METRO |
3,45 |
3,49 |
84,69 |
3,67 |
3,34 |
3,51 |
54.376.251 |
190,9 Mio |
TGSAS |
97,50 |
90,00 |
81,50 |
99,00 |
87,20 |
94,33 |
225.503 |
21,3 Mio |
BJKAS |
2,05 |
1,98 |
78,87 |
2,14 |
1,96 |
2,08 |
240.300.179 |
499,0 Mio |
TBORG |
175,00 |
170,90 |
77,80 |
175,10 |
170,40 |
173,03 |
145.219 |
25,1 Mio |
A1CAP |
9,14 |
8,61 |
70,89 |
9,42 |
8,60 |
9,16 |
51.331.324 |
470,4 Mio |
BLCYT |
16,70 |
16,22 |
68,02 |
17,08 |
16,18 |
16,74 |
1.003.835 |
16,8 Mio |
GLRYH |
4,14 |
3,77 |
67,39 |
4,14 |
3,82 |
4,05 |
40.679.307 |
164,8 Mio |
METUR |
35,50 |
32,54 |
65,15 |
35,56 |
32,32 |
34,23 |
8.949.922 |
306,4 Mio |
BSOKE |
14,16 |
14,46 |
64,14 |
14,50 |
14,10 |
14,18 |
11.621.075 |
164,8 Mio |
GSDDE |
9,12 |
8,90 |
59,76 |
9,35 |
8,90 |
9,16 |
3.553.503 |
32,5 Mio |
TEKTU |
9,50 |
9,04 |
56,87 |
9,94 |
8,97 |
9,53 |
49.873.209 |
475,2 Mio |
IHGZT |
1,42 |
1,37 |
52,77 |
1,46 |
1,38 |
1,42 |
48.155.254 |
68,6 Mio |
UNLU |
15,79 |
16,22 |
52,37 |
16,39 |
15,66 |
16,16 |
4.286.952 |
69,3 Mio |
ESEN |
76,00 |
75,40 |
50,20 |
77,00 |
71,90 |
73,66 |
1.569.433 |
115,6 Mio |
TARKM |
343,75 |
312,50 |
49,77 |
343,75 |
311,00 |
333,25 |
286.987 |
95,6 Mio |
PRZMA |
12,81 |
11,90 |
48,68 |
12,88 |
11,99 |
12,53 |
771.597 |
9,7 Mio |
AZTEK |
40,60 |
38,40 |
48,59 |
41,20 |
38,40 |
40,28 |
2.281.262 |
91,9 Mio |
SUNTK |
35,08 |
34,36 |
46,12 |
36,76 |
33,92 |
35,49 |
7.254.953 |
257,5 Mio |
KLSYN |
5,58 |
5,52 |
44,97 |
5,71 |
5,50 |
5,59 |
2.651.403 |
14,8 Mio |
RTALB |
2,89 |
2,85 |
42,24 |
2,92 |
2,83 |
2,89 |
29.540.211 |
85,3 Mio |
LMKDC |
27,74 |
26,74 |
40,62 |
28,10 |
26,84 |
27,70 |
6.906.210 |
191,3 Mio |
KARTN |
81,00 |
79,70 |
38,18 |
83,45 |
79,30 |
81,13 |
456.585 |
37,0 Mio |
AYDEM |
17,62 |
17,09 |
37,64 |
17,81 |
16,90 |
17,56 |
3.193.041 |
56,1 Mio |
INVEO |
8,15 |
7,90 |
35,03 |
8,60 |
7,89 |
8,31 |
16.392.415 |
136,2 Mio |
ALKLC |
44,60 |
41,28 |
34,28 |
45,30 |
41,28 |
44,05 |
3.427.579 |
151,0 Mio |
SAYAS |
43,32 |
45,26 |
33,66 |
45,80 |
43,18 |
44,38 |
2.120.924 |
94,1 Mio |
ULUUN |
7,22 |
7,10 |
33,08 |
7,45 |
7,17 |
7,30 |
6.933.776 |
50,6 Mio |
ISGYO |
17,75 |
17,60 |
31,81 |
18,19 |
17,60 |
17,81 |
12.871.034 |
229,2 Mio |
YATAS |
27,28 |
26,12 |
30,91 |
27,52 |
25,76 |
26,86 |
1.679.070 |
45,1 Mio |
OYLUM |
9,27 |
9,00 |
29,69 |
9,48 |
8,80 |
9,15 |
876.374 |
8,0 Mio |
AKFIS |
22,60 |
22,22 |
27,98 |
23,00 |
21,90 |
22,55 |
9.725.390 |
219,3 Mio |
KONYA |
5.087,50 |
4.900,00 |
26,93 |
5.110,00 |
4.910,00 |
5.031,22 |
15.844 |
79,7 Mio |
DOFER |
38,46 |
39,52 |
25,81 |
39,86 |
36,58 |
38,15 |
2.560.924 |
97,7 Mio |
MERCN |
22,06 |
20,74 |
23,93 |
22,80 |
20,68 |
21,89 |
15.516.615 |
339,6 Mio |
ARTMS |
27,96 |
27,64 |
23,84 |
28,36 |
27,46 |
27,94 |
1.681.268 |
47,0 Mio |
TUKAS |
2,79 |
2,71 |
23,69 |
2,97 |
2,69 |
2,82 |
170.835.096 |
481,5 Mio |
YEOTK |
37,04 |
36,08 |
22,39 |
37,42 |
35,78 |
36,69 |
4.998.389 |
183,4 Mio |
KMPUR |
15,19 |
14,43 |
21,53 |
15,32 |
14,46 |
15,03 |
2.451.882 |
36,9 Mio |
UFUK |
1.107,00 |
1.033,00 |
20,88 |
1.136,00 |
1.002,00 |
1.097,42 |
51.606 |
56,6 Mio |
INFO |
3,42 |
3,31 |
20,68 |
3,57 |
3,29 |
3,46 |
71.132.061 |
245,8 Mio |
ARMGD |
34,46 |
34,62 |
19,99 |
34,86 |
34,10 |
34,38 |
2.508.409 |
86,2 Mio |
ARZUM |
4,16 |
4,14 |
19,95 |
4,26 |
4,14 |
4,19 |
6.520.659 |
27,3 Mio |
RYSAS |
16,69 |
15,46 |
19,63 |
16,69 |
15,44 |
16,17 |
41.899.737 |
677,7 Mio |
KONTR |
21,84 |
20,34 |
18,71 |
21,98 |
20,28 |
21,21 |
28.849.599 |
612,0 Mio |
DAGHL |
103,30 |
93,95 |
18,30 |
103,30 |
92,50 |
99,03 |
594.714 |
58,9 Mio |
SMART |
23,90 |
23,58 |
17,29 |
24,62 |
23,28 |
23,99 |
1.450.467 |
34,8 Mio |
DGGYO |
32,50 |
30,16 |
16,85 |
32,62 |
30,06 |
31,73 |
199.516 |
6,3 Mio |
GSRAY |
1,69 |
1,64 |
16,62 |
1,74 |
1,62 |
1,69 |
224.784.586 |
378,7 Mio |
IHYAY |
2,06 |
2,04 |
15,12 |
2,10 |
2,04 |
2,07 |
11.543.844 |
23,9 Mio |
VKFYO |
17,37 |
16,62 |
14,74 |
17,49 |
16,10 |
17,05 |
159.603 |
2,7 Mio |
VANGD |
45,14 |
41,04 |
14,29 |
45,14 |
42,02 |
44,86 |
395.163 |
17,7 Mio |
AYEN |
24,12 |
23,80 |
14,20 |
24,32 |
23,72 |
24,05 |
495.451 |
11,9 Mio |
KZGYO |
21,54 |
21,26 |
14,19 |
22,46 |
21,42 |
21,86 |
2.273.834 |
49,7 Mio |
CLEBI |
1.710,00 |
1.612,00 |
14,07 |
1.751,00 |
1.603,00 |
1.696,89 |
194.804 |
330,6 Mio |
DNISI |
23,04 |
22,62 |
13,95 |
23,70 |
22,14 |
22,97 |
3.514.309 |
80,7 Mio |
TUREX |
15,10 |
16,77 |
13,52 |
16,10 |
15,10 |
15,39 |
102.759.034 |
1.581,8 Mio |
TSPOR |
1,13 |
1,12 |
11,52 |
1,17 |
1,11 |
1,14 |
442.498.162 |
503,4 Mio |
CMBTN |
1.981,00 |
1.928,00 |
10,19 |
2.010,00 |
1.927,00 |
1.980,44 |
22.223 |
44,0 Mio |
HDFGS |
1,58 |
1,47 |
9,97 |
1,60 |
1,41 |
1,53 |
182.625.355 |
280,1 Mio |
ATAKP |
41,44 |
42,00 |
9,90 |
41,96 |
41,14 |
41,41 |
452.715 |
18,7 Mio |
ADESE |
9,10 |
9,36 |
9,46 |
9,60 |
8,98 |
9,17 |
22.216.458 |
203,7 Mio |
BIENY |
43,90 |
43,16 |
9,43 |
44,34 |
42,92 |
43,84 |
2.725.085 |
119,5 Mio |
MANAS |
5,04 |
4,98 |
8,76 |
5,14 |
4,96 |
5,06 |
11.842.998 |
59,9 Mio |
DEVA |
56,70 |
56,55 |
8,49 |
57,75 |
56,10 |
57,00 |
527.651 |
30,1 Mio |
YYAPI |
1,46 |
1,44 |
8,39 |
1,46 |
1,42 |
1,44 |
42.584.288 |
61,4 Mio |
MTRKS |
19,00 |
18,70 |
6,48 |
19,33 |
18,50 |
18,93 |
1.171.840 |
22,2 Mio |
CELHA |
20,06 |
19,68 |
5,92 |
20,66 |
19,57 |
20,09 |
697.899 |
14,0 Mio |
MIATK |
30,18 |
28,78 |
5,34 |
30,74 |
28,58 |
29,88 |
12.250.903 |
366,1 Mio |
VESBE |
9,67 |
9,41 |
4,38 |
9,71 |
9,33 |
9,58 |
7.573.264 |
72,6 Mio |
SOKE |
10,89 |
10,83 |
4,01 |
11,09 |
10,77 |
10,93 |
1.626.155 |
17,8 Mio |
GESAN |
40,80 |
40,50 |
3,86 |
41,58 |
40,12 |
40,94 |
3.204.888 |
131,2 Mio |
MOBTL |
6,82 |
6,64 |
3,63 |
6,89 |
6,61 |
6,78 |
7.989.740 |
54,2 Mio |
GLYHO |
8,38 |
8,13 |
3,61 |
8,38 |
8,08 |
8,21 |
17.392.103 |
142,9 Mio |
GRNYO |
8,08 |
8,11 |
3,57 |
8,20 |
8,05 |
8,10 |
293.159 |
2,4 Mio |
OYAKC |
23,14 |
21,74 |
2,70 |
23,36 |
21,96 |
22,78 |
38.340.146 |
873,3 Mio |
AKENR |
11,33 |
11,17 |
2,69 |
11,64 |
11,15 |
11,39 |
10.436.323 |
118,8 Mio |
ALCAR |
900,00 |
877,00 |
1,78 |
913,50 |
870,00 |
898,14 |
29.932 |
26,9 Mio |
SILVR |
15,80 |
15,58 |
1,18 |
16,00 |
15,57 |
15,76 |
238.372 |
3,8 Mio |
ERBOS |
147,50 |
143,80 |
1,02 |
149,00 |
143,50 |
147,13 |
76.009 |
11,2 Mio |
BAYRK |
22,26 |
22,92 |
0,99 |
23,60 |
22,04 |
22,86 |
4.941.568 |
113,0 Mio |
ENERY |
6,85 |
6,79 |
0,43 |
6,98 |
6,74 |
6,85 |
51.408.405 |
352,3 Mio |
PETUN |
9,62 |
9,45 |
0,39 |
9,65 |
9,41 |
9,56 |
1.961.443 |
18,8 Mio |
KBORU |
12,07 |
12,12 |
0,30 |
12,28 |
12,02 |
12,13 |
6.937.420 |
84,2 Mio |
SELGD |
53,90 |
51,85 |
0,17 |
55,00 |
51,50 |
53,58 |
225.540 |
12,1 Mio |
15:2010.056
Değişim |
: 1,09% |
| 107,97 |
Açılış |
: 9.973 |
|
Önceki Kapanış |
: 9.949 |
|
En Düşük
9.940
En Yüksek
10.086
15:2039,8533
Değişim |
: 0,11% |
| 0,0431 |
Açılış |
: 39,8000 |
|
Önceki Kapanış |
: 39,3000 |
|
En Yüksek
39,8993
En Düşük
39,8083
15:2047,1095
Değişim |
: 0,31% |
| 0,1451 |
Açılış |
: 46,8500 |
|
Önceki Kapanış |
: 45,9500 |
|
En Yüksek
47,1783
En Düşük
46,9282
15:204.296,46
Değişim |
: 1,62% |
| 68,39 |
Açılış |
: 4.294,96 |
|
Önceki Kapanış |
: 4.228,06 |
|
En Yüksek
4.297,67
En Düşük
4.228,02