Son güncelleme tarihi: 11.09.2025 15:30
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
SKTAS |
3,60 |
3,76 |
2.058.388.375,00 |
3,90 |
3,59 |
3,75 |
21.964.270 |
82,3 Mio |
OPT25 |
40,66 |
40,30 |
1.133,54 |
41,26 |
40,30 |
41,06 |
71.933 |
3,0 Mio |
DSTKF |
585,00 |
649,00 |
955,12 |
639,00 |
584,50 |
598,35 |
2.473.474 |
1.480,0 Mio |
TKFEN |
83,45 |
91,40 |
598,30 |
87,00 |
82,30 |
84,44 |
16.257.022 |
1.372,6 Mio |
APLIB |
41,91 |
41,83 |
465,46 |
43,18 |
41,75 |
42,06 |
88.182 |
3,7 Mio |
ZPLIB |
177,60 |
177,25 |
414,89 |
183,55 |
176,50 |
180,21 |
2.335.541 |
420,9 Mio |
INTEM |
288,00 |
265,25 |
332,64 |
291,75 |
268,00 |
286,82 |
436.405 |
125,2 Mio |
ARZUM |
2,92 |
2,66 |
226,07 |
2,92 |
2,66 |
2,84 |
54.478.175 |
154,9 Mio |
DOBUR |
344,25 |
379,75 |
209,92 |
358,00 |
342,00 |
345,05 |
1.798.273 |
620,5 Mio |
ARMGD |
32,78 |
31,48 |
206,23 |
33,00 |
31,54 |
32,59 |
4.649.225 |
151,5 Mio |
YKSLN |
5,78 |
5,63 |
190,34 |
6,03 |
5,63 |
5,83 |
8.472.030 |
49,3 Mio |
GIPTA |
116,20 |
126,00 |
189,85 |
126,60 |
113,40 |
117,38 |
4.742.905 |
556,7 Mio |
APBDL |
26,26 |
26,13 |
179,32 |
26,56 |
26,24 |
26,32 |
5.405 |
0,1 Mio |
ADEL |
34,06 |
32,40 |
169,18 |
34,96 |
32,50 |
34,14 |
4.835.234 |
165,1 Mio |
ENERY |
10,97 |
11,41 |
162,24 |
11,43 |
10,92 |
11,09 |
69.870.519 |
774,9 Mio |
BSOKE |
15,18 |
14,35 |
146,31 |
15,28 |
14,37 |
14,92 |
30.612.802 |
456,8 Mio |
ALFAS |
44,84 |
44,26 |
144,60 |
46,58 |
44,50 |
45,42 |
2.180.120 |
99,0 Mio |
LUKSK |
118,50 |
111,90 |
143,59 |
121,90 |
112,60 |
118,16 |
445.356 |
52,6 Mio |
OZGYO |
8,09 |
7,73 |
142,92 |
8,38 |
7,75 |
8,13 |
6.089.324 |
49,5 Mio |
KTLEV |
11,87 |
11,58 |
139,52 |
12,48 |
11,47 |
12,08 |
163.897.514 |
1.980,0 Mio |
Z30KP |
164,40 |
163,45 |
133,49 |
166,10 |
163,00 |
165,07 |
307.013 |
50,7 Mio |
KRPLS |
8,18 |
7,88 |
128,82 |
8,27 |
7,89 |
8,12 |
2.401.779 |
19,5 Mio |
HEDEF |
20,56 |
18,70 |
125,46 |
20,56 |
17,90 |
20,19 |
4.017.772 |
81,1 Mio |
RUBNS |
22,72 |
22,24 |
123,88 |
23,32 |
22,50 |
22,96 |
2.382.574 |
54,7 Mio |
ZELOT |
98,70 |
99,90 |
123,06 |
100,15 |
98,64 |
99,10 |
5.189 |
0,5 Mio |
ISKUR |
3.079.002,50 |
2.800.002,50 |
119,93 |
3.079.002,50 |
3.079.000,00 |
3.079.001,25 |
2 |
6,2 Mio |
KAPLM |
369,00 |
399,25 |
116,26 |
428,50 |
366,50 |
399,54 |
1.608.769 |
642,7 Mio |
ISCTR |
14,16 |
13,94 |
113,33 |
14,72 |
13,91 |
14,28 |
847.018.024 |
12.086,7 Mio |
AKBNK |
63,20 |
63,90 |
112,05 |
65,50 |
62,85 |
64,15 |
203.914.075 |
13.081,3 Mio |
FZLGY |
13,80 |
13,63 |
109,03 |
14,00 |
13,47 |
13,63 |
30.027.227 |
409,3 Mio |
GESAN |
43,86 |
43,02 |
103,70 |
44,78 |
43,02 |
44,17 |
3.439.618 |
151,9 Mio |
UNLU |
14,66 |
14,94 |
101,05 |
14,82 |
13,95 |
14,47 |
1.868.025 |
27,0 Mio |
PINSU |
11,70 |
11,51 |
93,42 |
12,20 |
11,51 |
11,89 |
4.045.991 |
48,1 Mio |
FADE |
15,12 |
14,46 |
90,60 |
15,50 |
14,36 |
15,04 |
3.396.462 |
51,1 Mio |
QUAGR |
9,16 |
9,73 |
90,20 |
9,95 |
9,13 |
9,39 |
95.738.202 |
899,5 Mio |
AZTEK |
45,72 |
41,58 |
88,46 |
45,72 |
44,22 |
45,59 |
865.164 |
39,5 Mio |
BEYAZ |
40,00 |
37,18 |
87,66 |
40,88 |
38,24 |
39,95 |
13.159.511 |
525,7 Mio |
TATEN |
54,95 |
51,90 |
85,51 |
57,00 |
51,95 |
54,84 |
2.733.621 |
149,9 Mio |
TTRAK |
576,50 |
578,00 |
85,19 |
587,50 |
575,50 |
582,64 |
165.985 |
96,7 Mio |
SAHOL |
87,70 |
87,35 |
78,71 |
89,95 |
87,15 |
88,58 |
30.649.217 |
2.714,9 Mio |
KNFRT |
19,17 |
17,65 |
76,01 |
19,39 |
17,59 |
18,55 |
4.174.615 |
77,5 Mio |
ALBRK |
8,08 |
8,31 |
75,35 |
8,47 |
8,08 |
8,28 |
33.663.771 |
278,5 Mio |
MERKO |
13,87 |
13,65 |
75,13 |
14,23 |
13,67 |
13,97 |
4.577.904 |
63,9 Mio |
GARAN |
140,80 |
141,90 |
74,71 |
147,30 |
140,60 |
143,26 |
45.785.047 |
6.558,1 Mio |
CELHA |
9,24 |
9,30 |
73,22 |
9,73 |
9,10 |
9,32 |
2.803.138 |
26,1 Mio |
MHRGY |
6,85 |
6,46 |
73,19 |
7,01 |
6,43 |
6,83 |
11.456.236 |
78,3 Mio |
AVPGY |
61,60 |
62,10 |
71,84 |
62,80 |
61,55 |
62,16 |
1.358.562 |
84,4 Mio |
INVES |
765,50 |
762,00 |
70,79 |
775,00 |
730,50 |
751,21 |
188.914 |
141,9 Mio |
AVTUR |
14,93 |
14,32 |
70,24 |
15,25 |
14,24 |
14,90 |
549.227 |
8,2 Mio |
Z30EA |
139,75 |
139,85 |
68,49 |
142,00 |
139,60 |
140,60 |
3.172 |
0,4 Mio |
EPLAS |
6,45 |
6,17 |
67,62 |
6,59 |
6,21 |
6,46 |
5.442.402 |
35,2 Mio |
KOCMT |
16,58 |
16,01 |
66,24 |
16,74 |
15,94 |
16,33 |
6.416.784 |
104,9 Mio |
OZKGY |
13,16 |
13,16 |
64,39 |
13,64 |
13,14 |
13,33 |
3.859.673 |
51,4 Mio |
OZKGY |
13,16 |
13,16 |
64,39 |
13,64 |
13,14 |
13,33 |
3.859.673 |
51,4 Mio |
ORCAY |
9,02 |
9,21 |
60,53 |
9,31 |
9,00 |
9,10 |
745.881 |
6,8 Mio |
LOGO |
173,10 |
167,10 |
59,09 |
176,30 |
168,40 |
173,14 |
720.823 |
124,8 Mio |
KLGYO |
6,28 |
6,28 |
48,95 |
6,51 |
6,23 |
6,37 |
12.729.846 |
81,1 Mio |
BUCIM |
6,74 |
6,70 |
48,51 |
6,83 |
6,70 |
6,78 |
6.001.243 |
40,7 Mio |
INDES |
7,78 |
7,71 |
47,21 |
7,94 |
7,70 |
7,84 |
3.077.698 |
24,1 Mio |
GOODY |
18,00 |
17,97 |
46,15 |
18,16 |
17,82 |
18,04 |
866.363 |
15,6 Mio |
VAKKO |
59,75 |
59,25 |
45,93 |
60,75 |
58,85 |
60,24 |
337.960 |
20,4 Mio |
ZGOLD |
515,75 |
518,50 |
45,91 |
518,50 |
512,50 |
515,10 |
143.681 |
74,0 Mio |
KRSTL |
11,70 |
11,12 |
45,87 |
11,96 |
11,01 |
11,52 |
12.330.669 |
142,1 Mio |
TUPRS |
176,00 |
170,50 |
45,66 |
179,00 |
169,80 |
176,08 |
24.091.036 |
4.241,9 Mio |
ISSEN |
8,74 |
8,58 |
43,26 |
8,89 |
8,62 |
8,76 |
1.101.917 |
9,7 Mio |
ESEN |
11,04 |
10,83 |
41,74 |
11,34 |
10,81 |
11,12 |
13.613.703 |
151,4 Mio |
YKBNK |
31,70 |
31,54 |
40,79 |
32,68 |
31,38 |
31,92 |
313.588.451 |
10.008,1 Mio |
BIENY |
43,44 |
42,00 |
40,01 |
44,20 |
42,14 |
43,24 |
5.924.800 |
256,2 Mio |
BAHKM |
52,75 |
56,65 |
39,33 |
58,00 |
52,30 |
54,32 |
1.212.505 |
65,9 Mio |
IEYHO |
14,90 |
14,43 |
39,12 |
15,55 |
14,46 |
15,03 |
30.388.663 |
456,8 Mio |
SEGYO |
4,72 |
4,67 |
38,16 |
4,75 |
4,62 |
4,68 |
5.864.812 |
27,5 Mio |
EUPWR |
27,04 |
26,78 |
37,53 |
27,72 |
26,78 |
27,30 |
5.340.705 |
145,8 Mio |
BIOEN |
23,90 |
23,68 |
37,45 |
24,14 |
23,56 |
23,95 |
4.514.108 |
108,1 Mio |
APX30 |
28,75 |
28,70 |
37,42 |
29,20 |
28,70 |
28,89 |
7.953 |
0,2 Mio |
SMART |
26,02 |
25,58 |
37,38 |
26,36 |
25,62 |
26,10 |
521.051 |
13,6 Mio |
ISDMR |
36,60 |
36,66 |
37,10 |
37,10 |
36,54 |
36,86 |
1.463.371 |
53,9 Mio |
OPX30 |
62,26 |
61,98 |
36,98 |
63,08 |
62,26 |
63,03 |
81.549 |
5,1 Mio |
DGATE |
73,10 |
73,70 |
36,55 |
74,70 |
71,45 |
73,36 |
477.098 |
35,0 Mio |
HALKB |
24,46 |
24,74 |
36,14 |
25,12 |
24,40 |
24,81 |
39.336.453 |
975,9 Mio |
EYGYO |
4,59 |
5,09 |
35,85 |
5,59 |
4,59 |
4,82 |
33.705.567 |
162,5 Mio |
DESPC |
59,80 |
58,40 |
35,36 |
60,25 |
57,90 |
59,38 |
242.579 |
14,4 Mio |
BJKAS |
2,12 |
2,12 |
35,02 |
2,15 |
2,11 |
2,13 |
83.859.040 |
178,7 Mio |
ARDYZ |
26,14 |
25,70 |
34,26 |
26,52 |
25,70 |
26,21 |
2.386.407 |
62,6 Mio |
BRKVY |
81,65 |
80,55 |
33,85 |
84,50 |
80,00 |
82,77 |
1.024.182 |
84,8 Mio |
TSKB |
13,38 |
13,45 |
31,85 |
13,80 |
13,28 |
13,55 |
26.591.932 |
360,2 Mio |
GLRMK |
176,80 |
175,50 |
31,69 |
181,30 |
174,10 |
178,00 |
2.348.518 |
418,0 Mio |
DOFER |
50,50 |
49,68 |
30,41 |
52,50 |
48,72 |
50,55 |
1.783.951 |
90,2 Mio |
TRGYO |
73,05 |
71,45 |
28,73 |
74,20 |
71,35 |
73,29 |
2.757.950 |
202,1 Mio |
IHLAS |
3,63 |
3,61 |
28,52 |
3,77 |
3,61 |
3,69 |
57.254.489 |
211,2 Mio |
ESCAR |
25,64 |
27,54 |
27,40 |
27,56 |
25,54 |
26,42 |
10.517.995 |
277,8 Mio |
LINK |
657,50 |
657,50 |
27,25 |
676,00 |
657,50 |
668,23 |
70.443 |
47,1 Mio |
PETKM |
17,28 |
17,27 |
26,62 |
17,66 |
17,28 |
17,47 |
57.448.463 |
1.003,3 Mio |
NTGAZ |
9,57 |
9,57 |
25,96 |
9,75 |
9,53 |
9,65 |
4.069.005 |
39,3 Mio |
SARKY |
12,86 |
12,44 |
25,48 |
12,93 |
12,42 |
12,65 |
2.195.675 |
27,8 Mio |
YEOTK |
35,26 |
34,70 |
23,82 |
35,70 |
34,72 |
35,33 |
4.248.193 |
150,1 Mio |
AYDEM |
18,04 |
18,00 |
23,20 |
18,27 |
18,01 |
18,15 |
1.817.577 |
33,0 Mio |
AKSEN |
36,52 |
36,24 |
22,09 |
37,06 |
36,38 |
36,70 |
3.806.637 |
139,7 Mio |
VERUS |
504,50 |
510,00 |
21,49 |
519,00 |
504,50 |
511,71 |
68.872 |
35,2 Mio |
BEGYO |
7,11 |
7,30 |
20,75 |
7,46 |
7,10 |
7,25 |
21.437.187 |
155,1 Mio |
TMPOL |
149,80 |
138,80 |
20,33 |
152,60 |
138,80 |
147,66 |
471.381 |
69,6 Mio |
KMPUR |
17,27 |
16,71 |
19,55 |
17,38 |
16,51 |
17,08 |
2.790.151 |
47,7 Mio |
CUSAN |
33,42 |
31,92 |
17,93 |
33,88 |
30,60 |
32,31 |
672.897 |
21,8 Mio |
TABGD |
212,10 |
218,00 |
17,58 |
223,40 |
211,20 |
216,46 |
948.566 |
205,3 Mio |
BIGCH |
45,76 |
44,88 |
16,81 |
48,00 |
44,76 |
45,64 |
1.595.225 |
72,8 Mio |
VBTYZ |
20,64 |
20,14 |
14,90 |
21,08 |
20,16 |
20,68 |
1.874.700 |
38,8 Mio |
VAKBN |
26,92 |
27,16 |
14,84 |
27,78 |
26,66 |
27,24 |
21.668.344 |
590,3 Mio |
AVOD |
3,65 |
3,64 |
14,50 |
3,87 |
3,64 |
3,78 |
32.079.746 |
121,2 Mio |
IHLGM |
2,95 |
2,90 |
14,14 |
3,06 |
2,89 |
2,99 |
39.454.377 |
117,8 Mio |
ISFIN |
16,55 |
16,31 |
13,86 |
16,75 |
16,29 |
16,56 |
2.278.327 |
37,7 Mio |
ALKIM |
17,44 |
17,06 |
13,67 |
17,67 |
17,03 |
17,39 |
1.377.875 |
24,0 Mio |
KARSN |
11,31 |
11,09 |
13,05 |
11,56 |
11,09 |
11,38 |
17.814.909 |
202,8 Mio |
TEZOL |
15,04 |
14,90 |
12,30 |
15,24 |
14,86 |
15,02 |
4.210.729 |
63,3 Mio |
RGYAS |
141,70 |
139,70 |
12,00 |
143,10 |
139,40 |
141,73 |
594.922 |
84,3 Mio |
LILAK |
29,82 |
30,60 |
11,83 |
30,62 |
29,80 |
30,29 |
4.072.131 |
123,3 Mio |
EKGYO |
20,02 |
20,50 |
11,63 |
20,64 |
19,90 |
20,33 |
178.674.938 |
3.632,7 Mio |
IHYAY |
2,61 |
2,69 |
11,58 |
2,70 |
2,61 |
2,66 |
15.100.600 |
40,2 Mio |
TNZTP |
24,84 |
14,02 |
11,44 |
26,62 |
24,80 |
25,80 |
1.121.021 |
28,9 Mio |
FROTO |
102,30 |
102,70 |
11,10 |
105,30 |
101,50 |
103,66 |
13.328.086 |
1.381,2 Mio |
KOZAL |
23,44 |
23,50 |
11,01 |
23,92 |
23,44 |
23,66 |
43.786.223 |
1.035,8 Mio |
MZHLD |
6,53 |
6,60 |
10,09 |
6,60 |
6,40 |
6,51 |
360.768 |
2,3 Mio |
ALGYO |
20,68 |
20,32 |
8,43 |
21,04 |
20,44 |
20,78 |
2.019.014 |
42,0 Mio |
CIMSA |
45,42 |
44,88 |
8,29 |
46,08 |
44,70 |
45,48 |
7.733.376 |
351,7 Mio |
OYAKC |
20,86 |
20,90 |
7,97 |
21,24 |
20,74 |
21,04 |
21.142.466 |
444,8 Mio |
MGROS |
428,00 |
434,25 |
7,11 |
437,50 |
427,25 |
432,87 |
2.215.427 |
959,0 Mio |
USDTR |
3.862,00 |
3.853,00 |
6,33 |
3.865,00 |
3.855,00 |
3.860,70 |
6.929 |
26,8 Mio |
VANGD |
39,74 |
41,44 |
6,05 |
41,60 |
39,42 |
40,34 |
366.017 |
14,8 Mio |
FMIZP |
327,75 |
328,75 |
5,25 |
335,00 |
326,00 |
330,81 |
72.473 |
24,0 Mio |
NETAS |
71,55 |
73,00 |
4,90 |
73,50 |
71,30 |
72,58 |
775.622 |
56,3 Mio |
ALVES |
30,56 |
31,06 |
4,83 |
31,26 |
30,56 |
30,98 |
3.104.727 |
96,2 Mio |
MOBTL |
7,13 |
7,05 |
4,34 |
7,26 |
7,06 |
7,18 |
4.964.232 |
35,6 Mio |
AGHOL |
26,24 |
26,58 |
3,59 |
26,68 |
26,18 |
26,47 |
4.177.483 |
110,5 Mio |
SUWEN |
10,46 |
10,49 |
3,30 |
10,73 |
10,47 |
10,59 |
4.862.289 |
51,5 Mio |
KZGYO |
23,88 |
23,50 |
3,07 |
24,14 |
23,54 |
23,91 |
867.516 |
20,7 Mio |
ISMEN |
42,76 |
42,10 |
2,81 |
43,68 |
42,16 |
43,15 |
7.570.026 |
326,6 Mio |
SOKM |
36,38 |
35,94 |
2,42 |
37,50 |
35,72 |
36,84 |
8.381.029 |
308,7 Mio |
HDFGS |
2,40 |
2,37 |
2,31 |
2,51 |
2,32 |
2,46 |
87.633.625 |
215,5 Mio |
CWENE |
17,27 |
17,16 |
2,25 |
17,51 |
17,16 |
17,39 |
3.380.543 |
58,8 Mio |
AKSGY |
7,45 |
7,51 |
2,25 |
7,57 |
7,44 |
7,51 |
3.084.955 |
23,2 Mio |
LMKDC |
27,40 |
27,52 |
1,19 |
27,92 |
27,38 |
27,68 |
2.207.953 |
61,1 Mio |
PNLSN |
40,56 |
39,80 |
0,99 |
41,10 |
39,70 |
40,56 |
444.946 |
18,0 Mio |
NUGYO |
10,64 |
10,69 |
0,74 |
11,05 |
10,63 |
10,83 |
3.385.879 |
36,7 Mio |
IPEKE |
60,10 |
58,90 |
0,21 |
61,15 |
58,80 |
60,03 |
2.770.140 |
166,3 Mio |
15:3010.545
Değişim |
: -0,39% |
| -41,18 |
Açılış |
: 10.573 |
|
Önceki Kapanış |
: 10.586 |
|
En Düşük
10.544
En Yüksek
10.735
15:3041,2957
Değişim |
: 0,06% |
| 0,0253 |
Açılış |
: 41,4500 |
|
Önceki Kapanış |
: 41,4300 |
|
En Yüksek
41,2957
En Düşük
41,2713
15:3048,4643
Değişim |
: 0,33% |
| 0,1616 |
Açılış |
: 48,2000 |
|
Önceki Kapanış |
: 48,3500 |
|
En Yüksek
48,5226
En Düşük
48,2753
15:304.809,92
Değişim |
: -0,44% |
| -21,44 |
Açılış |
: 4.809,92 |
|
Önceki Kapanış |
: 4.831,36 |
|
En Yüksek
4.843,19
En Düşük
4.798,92