Son güncelleme tarihi: 08.04.2026 13:50
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| ZELOT |
120,50 |
115,40 |
2.712,30 |
120,70 |
119,35 |
120,19 |
29.715 |
3,6 Mio |
| TMSN |
109,70 |
99,80 |
862,37 |
109,70 |
102,00 |
108,97 |
6.281.892 |
684,6 Mio |
| APMDL |
25,38 |
24,05 |
601,88 |
26,45 |
24,99 |
25,34 |
236.080 |
6,0 Mio |
| ZPX30 |
205,65 |
194,20 |
435,08 |
205,65 |
200,50 |
202,56 |
4.778.180 |
967,9 Mio |
| APX30 |
37,98 |
36,02 |
405,12 |
38,00 |
37,00 |
37,78 |
88.444 |
3,3 Mio |
| Z30EA |
189,30 |
180,05 |
311,99 |
190,40 |
186,80 |
188,41 |
17.322 |
3,3 Mio |
| IHAAS |
69,45 |
67,95 |
224,44 |
71,15 |
61,20 |
65,88 |
5.248.339 |
345,8 Mio |
| EBEBK |
64,30 |
60,10 |
222,76 |
65,35 |
61,05 |
63,83 |
1.077.996 |
68,8 Mio |
| EPLAS |
6,40 |
6,13 |
203,96 |
6,74 |
6,20 |
6,53 |
35.324.532 |
230,5 Mio |
| CEOEM |
22,98 |
23,24 |
200,29 |
24,76 |
22,80 |
23,45 |
3.826.169 |
89,7 Mio |
| INFO |
3,41 |
3,13 |
183,17 |
3,44 |
3,27 |
3,40 |
62.084.874 |
211,0 Mio |
| AGESA |
230,80 |
222,00 |
151,99 |
232,00 |
225,20 |
228,33 |
243.258 |
55,6 Mio |
| MAALT |
1.266,00 |
1.151,00 |
149,37 |
1.266,00 |
1.180,00 |
1.241,91 |
122.347 |
151,9 Mio |
| KTSKR |
84,75 |
81,20 |
147,26 |
89,30 |
82,55 |
86,46 |
2.501.313 |
216,2 Mio |
| KMPUR |
17,27 |
15,70 |
142,78 |
17,27 |
16,20 |
16,88 |
3.817.172 |
64,4 Mio |
| BORLS |
3,21 |
3,00 |
135,12 |
3,30 |
3,05 |
3,23 |
69.523.810 |
224,3 Mio |
| ZGOLD |
736,00 |
721,00 |
120,32 |
744,00 |
733,00 |
736,53 |
245.779 |
181,0 Mio |
| KARSN |
9,77 |
9,39 |
116,73 |
9,87 |
9,61 |
9,77 |
11.872.254 |
116,0 Mio |
| ZTLRK |
1.183,50 |
1.181,50 |
115,16 |
1.183,50 |
1.183,00 |
1.183,03 |
18.902 |
22,4 Mio |
| BURCE |
42,32 |
39,64 |
107,97 |
43,60 |
41,52 |
42,70 |
5.754.337 |
245,6 Mio |
| GSDDE |
9,81 |
9,55 |
104,25 |
9,93 |
9,57 |
9,85 |
2.995.570 |
29,5 Mio |
| PGSUS |
187,50 |
175,00 |
103,79 |
189,80 |
184,10 |
186,97 |
19.129.053 |
3.576,6 Mio |
| ALBRK |
8,77 |
8,16 |
103,08 |
8,86 |
8,61 |
8,74 |
32.591.214 |
284,8 Mio |
| THYAO |
317,25 |
292,00 |
95,30 |
320,00 |
307,50 |
314,05 |
78.306.800 |
24.592,0 Mio |
| ZSR25 |
48,17 |
45,65 |
95,09 |
48,17 |
46,81 |
47,69 |
4.680 |
0,2 Mio |
| CLEBI |
1.856,00 |
1.756,00 |
92,07 |
1.889,00 |
1.822,00 |
1.860,28 |
74.739 |
139,0 Mio |
| ANHYT |
113,30 |
109,40 |
90,07 |
114,50 |
111,10 |
112,77 |
933.375 |
105,3 Mio |
| OYAKC |
25,16 |
23,52 |
88,30 |
25,26 |
24,22 |
24,77 |
16.058.113 |
397,7 Mio |
| HTTBT |
39,04 |
36,64 |
88,03 |
39,54 |
38,00 |
38,74 |
1.206.112 |
46,7 Mio |
| Z30KP |
233,60 |
226,50 |
87,61 |
235,00 |
229,50 |
231,22 |
398.137 |
92,1 Mio |
| USDTR |
4.166,00 |
4.176,00 |
83,11 |
4.167,00 |
4.152,00 |
4.158,54 |
10.923 |
45,4 Mio |
| HATSN |
40,36 |
37,42 |
78,61 |
40,34 |
38,12 |
39,24 |
2.645.841 |
103,8 Mio |
| HALKB |
38,38 |
35,52 |
74,09 |
38,52 |
37,30 |
37,98 |
55.395.304 |
2.104,0 Mio |
| KCHOL |
201,60 |
190,10 |
72,31 |
202,30 |
198,50 |
200,72 |
23.767.937 |
4.770,8 Mio |
| SELEC |
84,30 |
80,75 |
71,80 |
84,30 |
81,00 |
82,72 |
747.024 |
61,8 Mio |
| TSKB |
12,07 |
11,36 |
66,88 |
12,13 |
11,85 |
12,02 |
24.285.330 |
291,9 Mio |
| AKSEN |
82,00 |
79,40 |
60,64 |
83,45 |
81,05 |
82,21 |
5.992.432 |
492,7 Mio |
| AKBNK |
76,15 |
69,25 |
60,31 |
76,15 |
73,75 |
75,48 |
129.662.095 |
9.786,4 Mio |
| ASELS |
361,75 |
342,00 |
59,65 |
362,25 |
338,00 |
351,75 |
33.434.981 |
11.761,0 Mio |
| AYCES |
953,00 |
948,50 |
56,28 |
976,00 |
901,50 |
940,81 |
209.930 |
197,5 Mio |
| MGROS |
633,00 |
600,00 |
55,47 |
635,00 |
616,00 |
626,35 |
2.066.415 |
1.294,3 Mio |
| ISYAT |
8,31 |
8,03 |
55,20 |
8,41 |
8,25 |
8,32 |
1.771.489 |
14,7 Mio |
| TCELL |
111,90 |
104,90 |
52,24 |
112,70 |
108,90 |
110,80 |
20.996.752 |
2.326,4 Mio |
| ISGLK |
731,75 |
718,00 |
51,64 |
737,25 |
731,75 |
734,11 |
5.573 |
4,1 Mio |
| BRISA |
85,10 |
81,85 |
51,56 |
85,30 |
83,00 |
84,18 |
155.782 |
13,1 Mio |
| KLKIM |
37,82 |
36,40 |
45,23 |
38,12 |
37,60 |
37,86 |
3.626.213 |
137,2 Mio |
| EUREN |
4,97 |
4,98 |
45,00 |
5,26 |
4,86 |
5,01 |
260.216.329 |
1.303,7 Mio |
| ARASE |
100,70 |
94,25 |
44,70 |
103,50 |
96,25 |
100,68 |
859.926 |
86,6 Mio |
| NTGAZ |
11,89 |
11,88 |
44,31 |
12,06 |
11,64 |
11,87 |
8.680.584 |
103,0 Mio |
| KONKA |
16,44 |
15,82 |
41,51 |
16,52 |
16,06 |
16,39 |
2.620.812 |
43,0 Mio |
| GLDTR |
585,75 |
570,50 |
41,28 |
589,25 |
582,25 |
586,37 |
321.014 |
188,2 Mio |
| EKGYO |
20,68 |
19,27 |
38,14 |
20,76 |
20,12 |
20,43 |
104.870.481 |
2.142,7 Mio |
| ENKAI |
95,20 |
89,05 |
37,44 |
96,15 |
94,50 |
95,36 |
10.495.311 |
1.000,8 Mio |
| BRKVY |
91,10 |
86,90 |
37,37 |
92,60 |
90,05 |
91,36 |
816.742 |
74,6 Mio |
| GARAN |
138,30 |
127,10 |
36,01 |
139,20 |
134,30 |
137,09 |
29.100.019 |
3.989,5 Mio |
| PRKAB |
39,72 |
37,72 |
35,56 |
39,86 |
38,24 |
39,38 |
1.679.044 |
66,1 Mio |
| TARKM |
388,25 |
368,25 |
35,05 |
391,00 |
377,00 |
386,36 |
165.775 |
64,0 Mio |
| SAHOL |
96,85 |
89,30 |
34,71 |
97,45 |
93,70 |
95,49 |
46.524.592 |
4.442,9 Mio |
| KGYO |
8,57 |
9,22 |
34,53 |
9,38 |
8,36 |
8,80 |
17.122.297 |
150,6 Mio |
| ENJSA |
121,50 |
118,50 |
34,52 |
123,60 |
120,40 |
122,49 |
3.100.790 |
379,8 Mio |
| KIMMR |
17,95 |
17,78 |
33,51 |
18,60 |
17,77 |
17,98 |
1.955.818 |
35,2 Mio |
| GUBRF |
489,25 |
474,00 |
32,08 |
508,00 |
488,75 |
498,24 |
1.582.277 |
789,7 Mio |
| ALARK |
90,80 |
87,25 |
30,49 |
91,65 |
89,75 |
90,64 |
7.104.546 |
644,0 Mio |
| TUPRS |
248,00 |
260,00 |
30,43 |
248,00 |
240,20 |
244,21 |
54.991.853 |
13.429,5 Mio |
| AYDEM |
30,80 |
31,38 |
29,29 |
31,86 |
30,10 |
30,93 |
5.032.600 |
155,7 Mio |
| ISCTR |
14,25 |
13,10 |
27,31 |
14,32 |
13,89 |
14,15 |
592.060.619 |
8.377,1 Mio |
| TTKOM |
61,05 |
57,20 |
27,30 |
61,60 |
59,25 |
60,32 |
18.496.179 |
1.115,8 Mio |
| BIMAS |
728,00 |
685,50 |
26,03 |
730,00 |
710,00 |
718,88 |
5.298.918 |
3.809,3 Mio |
| TBORG |
145,80 |
142,00 |
25,96 |
147,20 |
144,80 |
145,87 |
149.864 |
21,9 Mio |
| DOAS |
197,50 |
190,40 |
25,61 |
198,30 |
195,50 |
196,98 |
1.580.152 |
311,3 Mio |
| KORDS |
57,80 |
56,20 |
23,71 |
59,10 |
57,15 |
57,84 |
591.508 |
34,2 Mio |
| HRKET |
63,50 |
60,25 |
23,28 |
64,40 |
62,05 |
63,09 |
924.368 |
58,3 Mio |
| ARCLK |
112,40 |
106,90 |
22,54 |
113,10 |
110,50 |
111,77 |
1.608.901 |
179,8 Mio |
| AYGAZ |
262,25 |
260,25 |
22,21 |
263,50 |
238,80 |
254,28 |
2.051.434 |
521,6 Mio |
| SARKY |
27,64 |
26,00 |
22,15 |
28,00 |
27,36 |
27,68 |
6.112.416 |
169,2 Mio |
| INVEO |
7,43 |
7,07 |
21,77 |
7,55 |
7,27 |
7,43 |
6.822.953 |
50,7 Mio |
| BASGZ |
52,00 |
51,55 |
20,74 |
53,00 |
51,70 |
52,40 |
376.440 |
19,7 Mio |
| GESAN |
49,68 |
46,60 |
20,22 |
50,80 |
49,22 |
49,91 |
5.393.343 |
269,1 Mio |
| CIMSA |
52,00 |
48,88 |
20,16 |
52,30 |
50,35 |
51,47 |
5.754.449 |
296,2 Mio |
| OBASE |
34,76 |
32,86 |
18,77 |
34,80 |
33,82 |
34,43 |
325.831 |
11,2 Mio |
| GRSEL |
320,00 |
309,50 |
18,57 |
324,50 |
314,00 |
318,45 |
483.583 |
154,0 Mio |
| ALVES |
3,45 |
3,15 |
18,42 |
3,46 |
3,26 |
3,35 |
115.070.161 |
385,4 Mio |
| ULKER |
117,30 |
114,90 |
17,72 |
119,10 |
116,60 |
117,30 |
7.815.383 |
916,7 Mio |
| TRCAS |
43,64 |
43,00 |
17,22 |
44,22 |
41,64 |
43,64 |
1.658.353 |
72,4 Mio |
| ZOREN |
2,92 |
2,80 |
16,68 |
2,92 |
2,87 |
2,90 |
50.777.151 |
147,4 Mio |
| TRENJ |
94,75 |
90,90 |
15,78 |
95,40 |
93,60 |
94,56 |
1.981.408 |
187,4 Mio |
| KRVGD |
2,85 |
2,72 |
15,25 |
2,92 |
2,77 |
2,84 |
8.059.225 |
22,9 Mio |
| IHEVA |
2,13 |
2,09 |
15,24 |
2,15 |
2,12 |
2,13 |
1.992.404 |
4,2 Mio |
| AKCNS |
194,20 |
190,00 |
14,77 |
195,50 |
191,90 |
194,09 |
717.257 |
139,2 Mio |
| ISMEN |
41,54 |
39,74 |
13,65 |
41,86 |
41,10 |
41,44 |
9.486.255 |
393,1 Mio |
| ATAGY |
12,38 |
12,10 |
13,50 |
12,42 |
12,16 |
12,31 |
242.225 |
3,0 Mio |
| MZHLD |
6,20 |
6,10 |
12,65 |
6,24 |
6,12 |
6,18 |
322.535 |
2,0 Mio |
| DAPGM |
12,99 |
13,70 |
12,55 |
14,07 |
12,92 |
13,46 |
62.582.498 |
842,1 Mio |
| RGYAS |
173,30 |
167,60 |
12,38 |
175,40 |
169,20 |
171,74 |
1.365.176 |
234,5 Mio |
| BFREN |
139,90 |
135,70 |
12,17 |
141,80 |
138,10 |
139,77 |
168.024 |
23,5 Mio |
| KUTPO |
92,15 |
87,50 |
12,06 |
92,45 |
90,00 |
91,45 |
293.017 |
26,8 Mio |
| VESTL |
28,82 |
28,00 |
11,78 |
29,20 |
28,70 |
28,93 |
3.802.058 |
109,9 Mio |
| BLCYT |
51,70 |
57,40 |
11,64 |
61,90 |
51,70 |
53,48 |
4.559.478 |
243,9 Mio |
| YKBNK |
37,72 |
34,34 |
10,48 |
37,76 |
36,54 |
37,31 |
137.793.323 |
5.141,8 Mio |
| ISKUR |
2.676.300,00 |
2.433.000,00 |
10,00 |
2.433.000,00 |
2.433.000,00 |
2.676.300,00 |
1 |
2,7 Mio |
| ZRE20 |
171,90 |
163,85 |
9,56 |
178,00 |
169,50 |
171,65 |
1.661 |
0,3 Mio |
| GEDIK |
5,49 |
5,19 |
8,99 |
5,53 |
5,34 |
5,46 |
4.667.890 |
25,5 Mio |
| EGEGY |
31,48 |
30,10 |
8,92 |
33,10 |
30,78 |
31,64 |
8.898.010 |
281,5 Mio |
| BRSAN |
526,00 |
513,00 |
8,75 |
537,00 |
522,50 |
527,87 |
1.610.904 |
850,3 Mio |
| SASA |
2,51 |
2,43 |
8,45 |
2,53 |
2,46 |
2,50 |
1.537.709.637 |
3.847,1 Mio |
| MOBTL |
13,07 |
12,65 |
8,23 |
13,48 |
12,88 |
13,18 |
6.916.075 |
91,1 Mio |
| PCILT |
29,08 |
27,54 |
7,11 |
30,28 |
28,00 |
28,83 |
1.696.993 |
48,9 Mio |
| OYLUM |
7,64 |
7,49 |
6,76 |
7,69 |
7,50 |
7,58 |
531.019 |
4,0 Mio |
| GLYHO |
15,30 |
14,00 |
6,69 |
15,38 |
14,52 |
15,03 |
8.516.182 |
128,0 Mio |
| GLBMD |
12,36 |
12,38 |
6,37 |
12,50 |
12,21 |
12,37 |
214.300 |
2,7 Mio |
| EGGUB |
120,30 |
116,30 |
6,13 |
123,00 |
118,50 |
120,60 |
707.509 |
85,3 Mio |
| MAVI |
42,56 |
41,02 |
6,12 |
42,86 |
42,18 |
42,54 |
6.819.449 |
290,1 Mio |
| TLMAN |
90,10 |
86,50 |
5,98 |
91,00 |
88,75 |
90,12 |
90.746 |
8,2 Mio |
| AGHOL |
28,96 |
27,54 |
5,51 |
29,16 |
28,50 |
28,89 |
5.374.877 |
155,3 Mio |
| TAVHL |
342,00 |
312,75 |
5,26 |
342,00 |
331,75 |
336,09 |
1.840.794 |
618,8 Mio |
| APLIB |
48,00 |
44,06 |
5,09 |
48,21 |
46,00 |
47,77 |
66.349 |
3,2 Mio |
| TRMET |
130,60 |
123,80 |
3,76 |
131,50 |
127,50 |
129,81 |
3.868.580 |
502,2 Mio |
| PETKM |
20,64 |
21,92 |
3,63 |
20,76 |
20,12 |
20,40 |
135.372.456 |
2.761,6 Mio |
| KCAER |
11,40 |
10,98 |
3,30 |
11,52 |
11,36 |
11,43 |
10.825.512 |
123,8 Mio |
| LOGO |
136,70 |
132,00 |
3,15 |
137,70 |
135,50 |
136,39 |
569.848 |
77,7 Mio |
| BSOKE |
35,46 |
33,94 |
2,73 |
35,52 |
34,52 |
34,98 |
4.381.069 |
153,3 Mio |
| FLAP |
11,01 |
10,80 |
2,65 |
11,09 |
10,85 |
10,99 |
564.777 |
6,2 Mio |
| AEFES |
17,48 |
16,61 |
2,47 |
17,54 |
17,23 |
17,38 |
40.797.601 |
709,2 Mio |
| MPARK |
431,00 |
411,50 |
2,42 |
434,75 |
419,50 |
429,24 |
489.988 |
210,3 Mio |
| ANSGR |
26,46 |
25,98 |
1,50 |
26,78 |
26,34 |
26,53 |
5.608.715 |
148,8 Mio |
| A1CAP |
14,96 |
13,96 |
1,13 |
15,20 |
14,50 |
14,86 |
12.747.006 |
189,4 Mio |
| ZRGYO |
21,70 |
21,22 |
0,97 |
21,80 |
21,48 |
21,66 |
698.021 |
15,1 Mio |
| TABGD |
242,70 |
237,50 |
0,31 |
244,40 |
239,90 |
241,94 |
738.524 |
178,7 Mio |
| BIZIM |
26,62 |
25,60 |
0,13 |
26,88 |
26,10 |
26,53 |
334.344 |
8,9 Mio |
| SOKM |
53,40 |
51,00 |
0,08 |
53,60 |
52,40 |
52,89 |
3.960.131 |
209,4 Mio |
13:5013.575
| Değişim |
: 5,06% |
| 653,80 |
| Açılış |
: 13.353 |
|
| Önceki Kapanış |
: 12.922 |
|
En Düşük
13.334
En Yüksek
13.575
13:5044,5240
| Değişim |
: -0,18% |
| -0,0807 |
| Açılış |
: 44,6047 |
|
| Önceki Kapanış |
: 44,6047 |
|
En Yüksek
44,6076
En Düşük
44,4687
13:5052,0864
| Değişim |
: 0,61% |
| 0,3154 |
| Açılış |
: 51,7710 |
|
| Önceki Kapanış |
: 51,7710 |
|
En Yüksek
52,2065
En Düşük
51,7340
13:506.848,18
| Değişim |
: 1,46% |
| 98,53 |
| Açılış |
: 6.749,65 |
|
| Önceki Kapanış |
: 6.749,65 |
|
En Yüksek
6.961,82
En Düşük
6.743,45