Son güncelleme tarihi: 29.06.2026 16:09
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| ISGLK |
633,50 |
640,00 |
33.567,06 |
644,75 |
627,00 |
629,00 |
3.004.159 |
1.889,6 Mio |
| APGLD |
501,50 |
503,00 |
8.995,54 |
504,75 |
501,50 |
501,55 |
455 |
0,2 Mio |
| ZGOLD |
636,25 |
647,75 |
5.669,48 |
644,00 |
633,00 |
637,00 |
3.032.869 |
1.931,9 Mio |
| MARMR |
2,67 |
2,48 |
650,66 |
2,72 |
2,54 |
2,65 |
386.651.076 |
1.025,1 Mio |
| ZPLIB |
209,15 |
212,50 |
553,21 |
213,25 |
208,90 |
209,87 |
706.376 |
148,2 Mio |
| KLMSN |
34,24 |
31,14 |
533,25 |
34,24 |
31,22 |
33,31 |
3.093.209 |
103,0 Mio |
| ZEDUR |
9,79 |
10,12 |
412,36 |
10,69 |
9,60 |
10,30 |
13.044.789 |
134,3 Mio |
| BMSCH |
14,79 |
15,83 |
359,68 |
15,30 |
14,70 |
14,99 |
4.777.758 |
71,6 Mio |
| ISYAT |
8,66 |
8,28 |
343,86 |
9,10 |
8,31 |
8,82 |
12.150.113 |
107,2 Mio |
| RYSAS |
22,46 |
21,98 |
272,66 |
24,16 |
21,48 |
22,98 |
4.608.437 |
105,9 Mio |
| LYDYE |
13.575,00 |
13.150,00 |
263,62 |
13.987,50 |
12.800,00 |
13.410,36 |
2.104 |
28,2 Mio |
| PATEK |
24,06 |
21,88 |
262,23 |
24,06 |
22,08 |
23,53 |
29.161.335 |
686,2 Mio |
| YAPRK |
12,29 |
12,05 |
221,91 |
13,05 |
12,23 |
12,64 |
5.746.338 |
72,6 Mio |
| ONRYT |
66,45 |
62,55 |
218,78 |
67,45 |
62,75 |
65,87 |
2.270.884 |
149,6 Mio |
| SNICA |
4,68 |
4,99 |
182,53 |
5,12 |
4,55 |
4,73 |
95.497.420 |
451,6 Mio |
| SEYKM |
4,94 |
4,63 |
177,15 |
5,05 |
4,61 |
4,91 |
2.339.019 |
11,5 Mio |
| Z30EA |
198,85 |
200,80 |
162,85 |
201,95 |
198,85 |
199,87 |
5.473 |
1,1 Mio |
| ALTNY |
16,61 |
15,74 |
157,89 |
17,08 |
15,89 |
16,72 |
65.782.552 |
1.099,6 Mio |
| KARTN |
148,30 |
137,00 |
155,95 |
150,70 |
136,60 |
145,53 |
1.558.706 |
226,8 Mio |
| ADEL |
31,46 |
30,80 |
144,91 |
33,08 |
30,86 |
32,16 |
4.488.394 |
144,3 Mio |
| DZGYO |
8,38 |
8,41 |
142,59 |
8,87 |
8,29 |
8,47 |
3.725.574 |
31,6 Mio |
| MOBTL |
13,51 |
13,27 |
141,23 |
13,70 |
13,27 |
13,47 |
4.964.741 |
66,9 Mio |
| GRNYO |
18,35 |
18,01 |
137,65 |
18,59 |
17,65 |
18,11 |
279.269 |
5,1 Mio |
| AKFYE |
23,74 |
22,10 |
131,40 |
23,82 |
22,20 |
23,27 |
9.165.790 |
213,3 Mio |
| PCILT |
33,24 |
33,20 |
129,97 |
33,88 |
32,90 |
33,24 |
1.120.799 |
37,3 Mio |
| EYGYO |
2,39 |
2,42 |
127,44 |
2,47 |
2,38 |
2,42 |
11.477.412 |
27,8 Mio |
| PASEU |
122,70 |
127,50 |
114,80 |
130,20 |
122,20 |
124,78 |
8.555.586 |
1.067,6 Mio |
| ALKIM |
18,07 |
18,04 |
112,88 |
18,55 |
18,04 |
18,30 |
2.483.102 |
45,5 Mio |
| ISFIN |
20,12 |
20,16 |
107,53 |
20,72 |
20,10 |
20,46 |
1.856.045 |
38,0 Mio |
| KAREL |
10,76 |
10,18 |
106,44 |
10,96 |
10,20 |
10,54 |
23.408.893 |
246,8 Mio |
| OYLUM |
7,92 |
8,01 |
105,93 |
8,13 |
7,80 |
7,91 |
801.086 |
6,3 Mio |
| HATEK |
16,16 |
15,86 |
102,11 |
16,36 |
15,85 |
16,14 |
1.392.820 |
22,5 Mio |
| DOFRB |
184,70 |
169,00 |
99,67 |
185,30 |
168,60 |
179,99 |
8.250.448 |
1.485,0 Mio |
| INVEO |
8,85 |
8,05 |
98,54 |
8,85 |
8,05 |
8,56 |
15.138.567 |
129,5 Mio |
| ARFYE |
31,10 |
30,50 |
98,24 |
31,22 |
30,34 |
30,76 |
5.810.486 |
178,8 Mio |
| BRSAN |
568,00 |
544,00 |
97,76 |
575,00 |
545,50 |
566,10 |
1.980.804 |
1.121,3 Mio |
| CRDFA |
37,68 |
37,50 |
96,53 |
38,78 |
33,76 |
35,80 |
6.739.430 |
241,3 Mio |
| AYEN |
36,52 |
38,68 |
89,10 |
38,68 |
36,30 |
37,05 |
2.899.251 |
107,4 Mio |
| MIATK |
40,22 |
39,66 |
88,14 |
41,12 |
38,84 |
40,08 |
32.096.254 |
1.286,2 Mio |
| ORCAY |
4,12 |
3,96 |
86,69 |
4,29 |
3,96 |
4,14 |
2.901.882 |
12,0 Mio |
| GLRYH |
3,33 |
3,18 |
85,29 |
3,40 |
3,17 |
3,25 |
10.089.812 |
32,8 Mio |
| BARMA |
72,90 |
74,05 |
81,61 |
75,80 |
71,55 |
73,53 |
1.958.693 |
144,0 Mio |
| PAHOL |
1,53 |
1,50 |
75,57 |
1,54 |
1,50 |
1,53 |
255.974.049 |
391,4 Mio |
| KRONT |
23,44 |
21,94 |
75,45 |
23,74 |
21,92 |
22,90 |
2.825.876 |
64,7 Mio |
| ARASE |
117,70 |
116,90 |
73,92 |
119,20 |
116,20 |
117,93 |
257.150 |
30,3 Mio |
| RUZYE |
9,92 |
9,74 |
72,79 |
10,15 |
9,75 |
9,97 |
6.079.592 |
60,6 Mio |
| GSDDE |
12,23 |
12,04 |
72,53 |
12,35 |
11,98 |
12,16 |
3.462.921 |
42,1 Mio |
| GIPTA |
70,50 |
68,90 |
71,56 |
73,90 |
69,05 |
71,98 |
2.466.107 |
177,5 Mio |
| MAALT |
1.204,00 |
1.180,00 |
71,33 |
1.220,00 |
1.167,00 |
1.191,15 |
54.020 |
64,3 Mio |
| ECZYT |
301,25 |
313,00 |
70,48 |
316,25 |
299,75 |
304,01 |
441.385 |
134,2 Mio |
| CIMSA |
47,72 |
49,04 |
65,20 |
49,54 |
47,42 |
48,37 |
7.509.049 |
363,1 Mio |
| TMSN |
88,10 |
89,30 |
64,09 |
90,25 |
84,80 |
88,92 |
382.900 |
34,0 Mio |
| INDES |
11,41 |
11,22 |
62,92 |
11,54 |
11,20 |
11,36 |
5.209.392 |
59,2 Mio |
| ZTLRK |
1.292,00 |
1.291,00 |
61,38 |
1.292,00 |
1.291,50 |
1.291,51 |
6.445 |
8,3 Mio |
| GSDHO |
5,61 |
5,47 |
60,81 |
5,67 |
5,39 |
5,55 |
14.242.126 |
79,1 Mio |
| CEOEM |
25,60 |
24,92 |
58,39 |
25,72 |
24,82 |
25,48 |
2.280.435 |
58,1 Mio |
| SAYAS |
51,15 |
49,14 |
58,20 |
53,05 |
49,24 |
51,36 |
1.741.811 |
89,5 Mio |
| SEGMN |
54,20 |
52,60 |
56,63 |
55,95 |
52,50 |
54,70 |
1.633.405 |
89,3 Mio |
| KATMR |
2,73 |
2,69 |
55,40 |
2,85 |
2,70 |
2,77 |
198.371.067 |
549,4 Mio |
| ATAKP |
53,00 |
51,00 |
54,96 |
53,35 |
51,25 |
52,62 |
679.946 |
35,8 Mio |
| ZTM25 |
184,95 |
185,75 |
54,49 |
187,35 |
184,95 |
186,60 |
269 |
0,1 Mio |
| BOSSA |
6,49 |
6,50 |
48,27 |
6,60 |
6,46 |
6,52 |
1.500.557 |
9,8 Mio |
| SDTTR |
260,00 |
236,40 |
47,39 |
260,00 |
238,80 |
257,06 |
839.126 |
215,7 Mio |
| ALKA |
9,43 |
9,34 |
43,91 |
9,55 |
9,34 |
9,46 |
1.837.430 |
17,4 Mio |
| KRSTL |
11,24 |
10,99 |
41,96 |
11,43 |
10,99 |
11,23 |
5.343.035 |
60,0 Mio |
| PRDGS |
7,17 |
7,24 |
40,92 |
7,41 |
7,11 |
7,28 |
3.083.930 |
22,4 Mio |
| MARTI |
1,71 |
1,76 |
40,83 |
1,78 |
1,69 |
1,73 |
42.931.298 |
74,2 Mio |
| PKART |
125,80 |
131,70 |
39,67 |
132,80 |
125,30 |
128,09 |
389.757 |
49,9 Mio |
| SUNTK |
28,04 |
29,02 |
37,78 |
29,54 |
27,80 |
28,38 |
676.966 |
19,2 Mio |
| KLRHO |
91,85 |
89,35 |
36,68 |
93,00 |
89,35 |
92,19 |
3.215.883 |
296,5 Mio |
| DESPC |
43,46 |
43,30 |
36,15 |
43,88 |
43,04 |
43,38 |
285.304 |
12,4 Mio |
| KLSYN |
14,01 |
13,55 |
35,34 |
14,30 |
13,51 |
13,98 |
6.553.968 |
91,7 Mio |
| ALFAS |
48,06 |
48,30 |
34,05 |
50,95 |
47,84 |
48,75 |
4.440.433 |
216,5 Mio |
| ZPT10 |
127,60 |
125,35 |
33,71 |
127,60 |
125,05 |
127,06 |
1.961 |
0,2 Mio |
| BRYAT |
1.910,00 |
1.869,00 |
33,32 |
1.958,00 |
1.872,00 |
1.931,42 |
51.574 |
99,6 Mio |
| IZMDC |
8,83 |
8,40 |
33,32 |
8,92 |
8,41 |
8,74 |
7.892.570 |
69,0 Mio |
| EKDMR |
59,60 |
58,25 |
32,27 |
62,25 |
57,35 |
59,58 |
30.109.816 |
1.793,8 Mio |
| KNFRT |
13,07 |
13,30 |
32,06 |
13,70 |
12,90 |
13,21 |
3.780.121 |
49,9 Mio |
| ZOREN |
3,06 |
2,85 |
32,01 |
3,12 |
2,85 |
3,03 |
330.841.190 |
1.002,9 Mio |
| CELHA |
20,08 |
18,83 |
31,61 |
20,32 |
18,71 |
19,84 |
10.692.423 |
212,2 Mio |
| KCAER |
14,76 |
15,10 |
30,44 |
15,20 |
14,63 |
14,80 |
11.252.888 |
166,5 Mio |
| BLUME |
31,98 |
31,58 |
30,03 |
32,62 |
31,44 |
32,09 |
2.164.306 |
69,5 Mio |
| LMKDC |
26,76 |
27,30 |
29,75 |
27,62 |
26,64 |
26,86 |
4.869.468 |
130,8 Mio |
| DMSAS |
10,04 |
9,99 |
28,91 |
10,33 |
10,00 |
10,17 |
5.917.316 |
60,2 Mio |
| FONET |
5,45 |
5,45 |
28,88 |
5,62 |
5,35 |
5,47 |
26.553.449 |
145,2 Mio |
| ISBTR |
475.000,00 |
440.000,00 |
28,43 |
440.000,00 |
425.000,00 |
467.917,71 |
12 |
5,6 Mio |
| DARDL |
1,98 |
2,00 |
25,47 |
2,02 |
1,96 |
2,00 |
15.322.851 |
30,6 Mio |
| CVKMD |
40,46 |
39,96 |
24,05 |
43,94 |
40,02 |
41,27 |
9.756.504 |
402,6 Mio |
| PSDTC |
128,80 |
128,10 |
22,68 |
132,30 |
127,00 |
130,26 |
53.449 |
7,0 Mio |
| PSDTC |
128,80 |
128,10 |
22,68 |
132,30 |
127,00 |
130,26 |
53.449 |
7,0 Mio |
| PSDTC |
128,80 |
128,10 |
22,68 |
132,30 |
127,00 |
130,26 |
53.449 |
7,0 Mio |
| PSDTC |
128,80 |
128,10 |
22,68 |
132,30 |
127,00 |
130,26 |
53.449 |
7,0 Mio |
| MEGMT |
78,20 |
78,85 |
22,51 |
81,00 |
77,90 |
79,21 |
2.422.071 |
191,8 Mio |
| SANEL |
69,70 |
64,15 |
22,45 |
70,40 |
59,25 |
63,81 |
579.046 |
37,0 Mio |
| ESEN |
3,68 |
3,71 |
22,15 |
3,74 |
3,67 |
3,70 |
37.546.042 |
138,9 Mio |
| SANFM |
8,77 |
9,05 |
22,06 |
9,45 |
8,76 |
9,13 |
11.858.316 |
108,3 Mio |
| PETKM |
19,28 |
19,58 |
21,67 |
19,75 |
19,17 |
19,44 |
38.429.577 |
746,9 Mio |
| YESIL |
1,38 |
1,38 |
21,64 |
1,41 |
1,37 |
1,39 |
21.500.183 |
29,8 Mio |
| OYAYO |
49,90 |
49,62 |
20,75 |
51,40 |
47,20 |
49,46 |
92.345 |
4,6 Mio |
| DOFER |
31,82 |
32,50 |
20,73 |
32,84 |
31,46 |
32,19 |
571.522 |
18,4 Mio |
| SKYLP |
266,50 |
270,00 |
20,24 |
273,50 |
256,50 |
266,24 |
38.710 |
10,3 Mio |
| VAKKO |
73,95 |
74,90 |
18,48 |
75,40 |
73,90 |
74,51 |
106.789 |
8,0 Mio |
| CEMTS |
9,87 |
9,91 |
18,47 |
10,02 |
9,84 |
9,93 |
2.203.648 |
21,9 Mio |
| GUBRF |
452,00 |
479,75 |
18,33 |
486,75 |
449,00 |
463,00 |
2.495.247 |
1.157,1 Mio |
| PRKAB |
36,62 |
36,76 |
18,15 |
37,34 |
36,54 |
36,85 |
654.793 |
24,1 Mio |
| DOHOL |
21,02 |
21,14 |
17,45 |
21,56 |
20,90 |
21,20 |
9.740.363 |
206,5 Mio |
| GEDZA |
30,56 |
30,88 |
16,39 |
31,26 |
30,52 |
30,81 |
372.631 |
11,5 Mio |
| INVES |
731,00 |
726,50 |
16,31 |
738,50 |
715,50 |
726,71 |
62.811 |
45,6 Mio |
| SAHOL |
97,35 |
97,45 |
16,02 |
98,95 |
97,05 |
97,76 |
19.452.888 |
1.901,7 Mio |
| FORMT |
2,22 |
2,20 |
15,97 |
2,27 |
2,21 |
2,24 |
31.438.484 |
70,4 Mio |
| KZBGY |
2,56 |
2,80 |
15,92 |
2,84 |
2,52 |
2,69 |
97.516.747 |
262,3 Mio |
| YYLGD |
11,17 |
11,08 |
15,69 |
11,29 |
10,62 |
11,13 |
4.526.748 |
50,4 Mio |
| LOGO |
138,20 |
135,80 |
15,18 |
139,20 |
135,90 |
138,04 |
701.824 |
96,9 Mio |
| Z30KE |
180,90 |
183,00 |
14,91 |
182,50 |
177,65 |
179,28 |
14.342 |
2,6 Mio |
| TATEN |
14,55 |
14,69 |
14,84 |
14,82 |
14,45 |
14,63 |
14.815.732 |
216,8 Mio |
| FROTO |
85,35 |
86,25 |
14,42 |
86,60 |
85,25 |
85,84 |
14.469.362 |
1.242,0 Mio |
| ELITE |
34,92 |
35,76 |
13,17 |
36,54 |
34,86 |
35,58 |
1.356.486 |
48,3 Mio |
| KONKA |
14,21 |
14,28 |
10,82 |
14,36 |
14,19 |
14,29 |
1.780.419 |
25,4 Mio |
| AVOD |
4,10 |
4,12 |
10,26 |
4,20 |
4,09 |
4,14 |
3.445.587 |
14,3 Mio |
| ZSR25 |
47,77 |
47,96 |
10,16 |
48,29 |
47,77 |
47,98 |
905 |
0,0 Mio |
| MARBL |
12,96 |
13,35 |
10,10 |
13,56 |
12,94 |
13,22 |
2.152.071 |
28,5 Mio |
| BEGYO |
4,21 |
4,18 |
9,71 |
4,28 |
4,18 |
4,24 |
6.727.758 |
28,5 Mio |
| POLTK |
5.452,50 |
5.325,00 |
9,53 |
5.680,00 |
5.260,00 |
5.470,98 |
26.089 |
142,7 Mio |
| EKOS |
7,27 |
7,18 |
9,29 |
7,31 |
7,13 |
7,23 |
12.906.402 |
93,4 Mio |
| DERHL |
13,22 |
13,38 |
9,00 |
13,45 |
13,10 |
13,24 |
3.847.944 |
50,9 Mio |
| KOTON |
14,63 |
14,59 |
8,70 |
14,98 |
14,61 |
14,75 |
2.235.950 |
33,0 Mio |
| SMART |
32,92 |
32,24 |
8,31 |
33,06 |
32,36 |
32,60 |
2.562.695 |
83,5 Mio |
| BESLR |
13,88 |
14,04 |
7,15 |
14,46 |
13,82 |
14,06 |
2.350.828 |
33,0 Mio |
| MHRGY |
3,87 |
3,83 |
7,09 |
4,10 |
3,82 |
3,97 |
4.026.216 |
16,0 Mio |
| CONSE |
2,73 |
2,75 |
6,88 |
2,77 |
2,71 |
2,74 |
3.853.344 |
10,6 Mio |
| ALCAR |
735,00 |
717,00 |
6,82 |
742,00 |
720,00 |
732,88 |
36.612 |
26,8 Mio |
| RYGYO |
30,38 |
30,30 |
6,81 |
31,38 |
30,32 |
30,78 |
1.272.571 |
39,2 Mio |
| BORSK |
6,10 |
6,02 |
6,68 |
6,17 |
6,05 |
6,12 |
5.593.132 |
34,2 Mio |
| OPTLR |
59,94 |
59,88 |
6,66 |
59,94 |
59,92 |
59,92 |
106.413 |
6,4 Mio |
| RUBNS |
22,86 |
23,64 |
6,56 |
23,90 |
22,78 |
23,15 |
1.623.609 |
37,6 Mio |
| GEREL |
45,40 |
46,76 |
6,13 |
47,24 |
43,94 |
46,10 |
9.368.473 |
431,9 Mio |
| HUBVC |
2,98 |
2,81 |
5,88 |
3,02 |
2,79 |
2,94 |
3.127.829 |
9,2 Mio |
| KLGYO |
5,06 |
5,03 |
5,77 |
5,15 |
5,03 |
5,08 |
8.584.251 |
43,6 Mio |
| FORTE |
96,50 |
93,80 |
5,13 |
99,20 |
94,30 |
96,90 |
2.182.567 |
211,5 Mio |
| ICBCT |
20,96 |
21,84 |
4,60 |
22,54 |
20,88 |
21,65 |
3.758.391 |
81,4 Mio |
| BAGFS |
25,90 |
26,60 |
4,26 |
26,88 |
25,56 |
26,23 |
384.131 |
10,1 Mio |
| YUNSA |
9,83 |
10,04 |
3,76 |
10,11 |
9,80 |
9,94 |
3.603.463 |
35,8 Mio |
| CATES |
40,48 |
39,58 |
3,76 |
40,68 |
39,26 |
40,10 |
1.201.800 |
48,2 Mio |
| ALCTL |
166,90 |
163,80 |
3,70 |
167,80 |
161,50 |
163,74 |
262.315 |
43,0 Mio |
| BINBN |
175,80 |
170,00 |
3,26 |
178,80 |
170,30 |
175,15 |
366.316 |
64,2 Mio |
| AFYON |
13,26 |
13,17 |
3,00 |
13,36 |
13,04 |
13,19 |
1.190.250 |
15,7 Mio |
| TUPRS |
218,10 |
219,20 |
2,81 |
222,70 |
218,10 |
220,26 |
11.466.408 |
2.525,6 Mio |
| TUCLK |
4,04 |
4,05 |
2,22 |
4,12 |
4,04 |
4,07 |
3.848.082 |
15,7 Mio |
| SONME |
126,80 |
126,50 |
2,12 |
128,20 |
126,50 |
127,21 |
13.029 |
1,7 Mio |
| HEKTS |
3,23 |
3,41 |
1,98 |
3,45 |
3,21 |
3,32 |
403.571.932 |
1.341,4 Mio |
| KCHOL |
195,70 |
198,20 |
1,90 |
198,70 |
194,80 |
196,72 |
13.306.439 |
2.617,7 Mio |
| KGYO |
11,92 |
11,66 |
1,90 |
12,13 |
11,10 |
11,68 |
10.811.981 |
126,3 Mio |
| MSGYO |
6,22 |
6,26 |
1,83 |
6,37 |
6,20 |
6,28 |
1.000.578 |
6,3 Mio |
| LINK |
7,13 |
7,17 |
1,70 |
7,39 |
7,10 |
7,21 |
18.487.215 |
133,4 Mio |
| EMKEL |
18,74 |
18,55 |
1,62 |
19,69 |
18,47 |
19,00 |
10.253.599 |
194,8 Mio |
| EKGYO |
20,70 |
20,96 |
1,44 |
20,96 |
20,54 |
20,71 |
55.674.555 |
1.153,2 Mio |
| INGRM |
409,50 |
411,00 |
1,20 |
421,75 |
407,50 |
415,89 |
24.087 |
10,0 Mio |
| OPT25 |
51,88 |
52,16 |
1,01 |
54,00 |
51,76 |
52,27 |
23.490 |
1,2 Mio |
| KLSER |
27,08 |
27,40 |
0,85 |
27,70 |
27,04 |
27,40 |
1.228.054 |
33,6 Mio |
| APMDL |
25,68 |
26,07 |
0,53 |
26,07 |
25,64 |
25,72 |
44.952 |
1,2 Mio |
| IHEVA |
2,08 |
2,11 |
0,45 |
2,11 |
2,05 |
2,08 |
1.321.874 |
2,8 Mio |
16:0914.158
| Değişim |
: -0,81% |
| -115,78 |
| Açılış |
: 14.321 |
|
| Önceki Kapanış |
: 14.274 |
|
En Düşük
14.149
En Yüksek
14.366
16:0946,6497
| Değişim |
: 0,05% |
| 0,0242 |
| Açılış |
: 46,6255 |
|
| Önceki Kapanış |
: 46,6255 |
|
En Yüksek
46,6497
En Düşük
46,5081
16:0953,2170
| Değişim |
: 0,20% |
| 0,1043 |
| Açılış |
: 53,1127 |
|
| Önceki Kapanış |
: 53,1127 |
|
En Yüksek
53,2822
En Düşük
52,9589
16:096.069,79
| Değişim |
: -0,98% |
| -60,34 |
| Açılış |
: 6.130,13 |
|
| Önceki Kapanış |
: 6.130,13 |
|
En Yüksek
6.129,57
En Düşük
6.035,88