Son güncelleme tarihi: 23.09.2026 17:59
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| LYDHO |
68,60 |
76,20 |
53.900,04 |
75,55 |
68,60 |
69,11 |
3.234.222 |
223,5 Mio |
| BULGS |
15,37 |
17,07 |
39.262,85 |
18,00 |
15,37 |
16,65 |
29.775.215 |
495,9 Mio |
| DMRGD |
9,12 |
9,03 |
39.083,40 |
9,60 |
8,13 |
8,67 |
195.320.154 |
1.693,7 Mio |
| ESCAR |
24,52 |
27,24 |
17.881,11 |
27,78 |
24,52 |
25,67 |
5.129.024 |
131,6 Mio |
| BSOKE |
10,44 |
11,60 |
12.780,00 |
11,50 |
10,44 |
10,72 |
68.923.662 |
738,7 Mio |
| DITAS |
10,89 |
9,90 |
10.808,15 |
10,89 |
8,91 |
9,67 |
14.894.598 |
144,0 Mio |
| MRGYO |
1,27 |
1,41 |
10.204,01 |
1,37 |
1,27 |
1,29 |
313.038.624 |
402,6 Mio |
| TGSAS |
110,00 |
117,00 |
5.213,98 |
115,00 |
105,30 |
107,14 |
1.392.748 |
149,2 Mio |
| KOCMT |
2,76 |
2,51 |
4.808,10 |
2,76 |
2,31 |
2,67 |
177.776.523 |
475,2 Mio |
| CATES |
33,54 |
37,26 |
4.526,79 |
35,88 |
33,54 |
33,91 |
15.079.699 |
511,4 Mio |
| ICUGS |
2,23 |
2,11 |
4.456,04 |
2,32 |
1,93 |
2,24 |
48.658.072 |
109,2 Mio |
| BIGTK |
163,10 |
181,20 |
4.418,18 |
175,00 |
163,10 |
163,46 |
738.981 |
120,8 Mio |
| KRDMB |
65,20 |
71,55 |
4.285,11 |
71,70 |
64,40 |
67,96 |
6.264.247 |
425,7 Mio |
| KPEKS |
63,40 |
62,05 |
3.609,84 |
66,90 |
58,80 |
63,70 |
13.279.582 |
845,9 Mio |
| MIATK |
22,56 |
20,52 |
3.477,94 |
22,56 |
18,47 |
21,19 |
83.337.849 |
1.766,0 Mio |
| DOGUB |
31,76 |
35,28 |
3.364,81 |
38,06 |
31,76 |
32,99 |
1.010.635 |
33,3 Mio |
| HATSN |
35,28 |
35,48 |
3.232,82 |
38,48 |
31,94 |
36,40 |
16.374.522 |
596,0 Mio |
| BINBN |
99,10 |
110,10 |
2.311,50 |
119,00 |
99,10 |
110,02 |
1.513.605 |
166,5 Mio |
| KUVVA |
120,20 |
115,10 |
2.131,38 |
126,30 |
103,60 |
111,70 |
297.736 |
33,3 Mio |
| EUKYO |
10,60 |
10,14 |
1.500,98 |
10,93 |
9,13 |
9,98 |
2.129.374 |
21,2 Mio |
| TDGYO |
12,00 |
12,11 |
1.284,80 |
13,18 |
10,90 |
11,97 |
2.758.788 |
33,0 Mio |
| VRGYO |
1,20 |
1,18 |
1.270,10 |
1,24 |
1,09 |
1,18 |
45.774.904 |
54,0 Mio |
| KAPLM |
178,20 |
198,00 |
1.146,81 |
217,80 |
178,20 |
197,14 |
930.274 |
183,4 Mio |
| OZATD |
2.652,50 |
2.945,00 |
1.014,59 |
2.652,50 |
2.652,50 |
2.652,50 |
495 |
1,3 Mio |
| ETYAT |
8,32 |
7,57 |
986,68 |
8,32 |
6,82 |
7,42 |
1.215.572 |
9,0 Mio |
| DUNYH |
55,00 |
61,10 |
734,21 |
62,45 |
55,00 |
56,66 |
3.153.994 |
178,7 Mio |
| ONCSM |
84,35 |
93,70 |
687,75 |
92,40 |
84,35 |
86,58 |
8.006.615 |
693,2 Mio |
| ISGLK |
678,00 |
683,00 |
592,78 |
683,25 |
678,00 |
679,43 |
210.958 |
143,3 Mio |
| MAKIM |
13,00 |
12,45 |
479,40 |
13,49 |
12,50 |
13,09 |
2.774.027 |
36,3 Mio |
| ATAGY |
9,00 |
9,03 |
464,26 |
9,19 |
8,85 |
8,95 |
176.906 |
1,6 Mio |
| ATATR |
6,76 |
7,51 |
408,13 |
6,76 |
6,76 |
6,76 |
4.181.743 |
28,3 Mio |
| TURGG |
26,50 |
24,72 |
390,07 |
27,18 |
24,68 |
26,36 |
1.329.214 |
35,0 Mio |
| FMIZP |
284,25 |
258,50 |
361,21 |
284,25 |
259,00 |
277,29 |
198.992 |
55,2 Mio |
| KUYAS |
37,10 |
41,22 |
320,53 |
37,10 |
37,10 |
37,10 |
487.593 |
18,1 Mio |
| ISBTR |
446.492,50 |
446.497,50 |
300,00 |
446.495,00 |
446.492,50 |
446.493,13 |
4 |
1,8 Mio |
| IHAAS |
31,72 |
34,92 |
295,49 |
38,40 |
31,64 |
34,85 |
2.895.143 |
100,9 Mio |
| IZFAS |
27,14 |
30,14 |
291,83 |
27,14 |
27,14 |
27,14 |
624.024 |
16,9 Mio |
| DSTKF |
1.448,00 |
1.608,00 |
246,15 |
1.448,00 |
1.448,00 |
1.448,00 |
6.827 |
9,9 Mio |
| SEKUR |
4,85 |
5,38 |
246,05 |
4,85 |
4,85 |
4,85 |
585.838 |
2,8 Mio |
| BURCE |
27,68 |
26,42 |
240,86 |
28,90 |
26,30 |
27,99 |
2.550.360 |
71,4 Mio |
| SRVGY |
2,21 |
2,17 |
227,41 |
2,28 |
2,17 |
2,23 |
34.562.664 |
77,0 Mio |
| ALCAR |
656,00 |
654,00 |
201,12 |
690,00 |
649,50 |
664,68 |
58.621 |
39,0 Mio |
| SVGYO |
8,28 |
9,19 |
195,41 |
8,28 |
8,28 |
8,28 |
64.897 |
0,5 Mio |
| YKSLN |
2,72 |
3,02 |
191,37 |
2,95 |
2,72 |
2,78 |
71.140.058 |
197,5 Mio |
| KRTEK |
6,29 |
5,72 |
184,84 |
6,29 |
5,55 |
6,11 |
2.378.071 |
14,5 Mio |
| APMDL |
27,51 |
27,35 |
177,39 |
27,74 |
27,11 |
27,55 |
71.142 |
2,0 Mio |
| OYAYO |
38,24 |
36,94 |
174,11 |
39,46 |
35,52 |
38,02 |
151.047 |
5,7 Mio |
| OYYAT |
30,98 |
30,90 |
150,74 |
33,52 |
30,80 |
32,26 |
3.839.905 |
123,9 Mio |
| KNFRT |
11,33 |
10,70 |
147,47 |
11,39 |
10,70 |
10,99 |
4.976.901 |
54,7 Mio |
| TUREX |
5,58 |
5,08 |
142,76 |
5,58 |
5,05 |
5,34 |
25.693.657 |
137,1 Mio |
| CMBTN |
1.454,00 |
1.410,00 |
139,97 |
1.502,00 |
1.409,00 |
1.455,56 |
21.405 |
31,2 Mio |
| TKNKA |
83,40 |
92,65 |
132,16 |
83,40 |
83,40 |
83,40 |
25.698 |
2,1 Mio |
| MRSHL |
1.540,00 |
1.500,00 |
131,70 |
1.609,00 |
1.500,00 |
1.548,37 |
46.370 |
71,8 Mio |
| EUYO |
3,73 |
3,60 |
127,07 |
3,94 |
3,52 |
3,83 |
1.136.582 |
4,4 Mio |
| UFUK |
742,00 |
824,00 |
124,76 |
742,00 |
742,00 |
742,00 |
629 |
0,5 Mio |
| NIBAS |
3,31 |
3,28 |
120,28 |
3,52 |
3,27 |
3,40 |
21.913.295 |
74,4 Mio |
| HEDEF |
14,12 |
15,68 |
116,43 |
14,12 |
14,12 |
14,12 |
183.213 |
2,6 Mio |
| GIPTA |
36,46 |
40,50 |
115,55 |
36,46 |
36,46 |
36,46 |
269.606 |
9,8 Mio |
| SANFM |
4,86 |
5,40 |
114,48 |
5,50 |
4,86 |
5,04 |
23.125.988 |
116,6 Mio |
| IHYAY |
1,08 |
1,04 |
113,46 |
1,12 |
1,04 |
1,09 |
4.475.355 |
4,9 Mio |
| ISSEN |
5,93 |
6,02 |
113,27 |
6,09 |
5,85 |
5,93 |
1.154.948 |
6,9 Mio |
| INFO |
1,31 |
1,45 |
109,98 |
1,31 |
1,31 |
1,31 |
4.734.101 |
6,2 Mio |
| POLHO |
19,49 |
17,86 |
109,52 |
19,64 |
17,83 |
18,96 |
3.300.261 |
62,6 Mio |
| MARTI |
1,63 |
1,81 |
108,82 |
1,63 |
1,63 |
1,63 |
3.314.881 |
5,4 Mio |
| SKYMD |
15,54 |
14,54 |
108,44 |
15,98 |
14,57 |
15,57 |
3.422.405 |
53,3 Mio |
| ZPT10 |
91,50 |
88,66 |
103,84 |
92,40 |
87,92 |
89,43 |
4.245 |
0,4 Mio |
| KRPLS |
12,45 |
11,75 |
103,77 |
12,49 |
11,56 |
12,09 |
5.216.992 |
63,1 Mio |
| ERBOS |
126,50 |
124,70 |
102,05 |
128,90 |
123,50 |
126,89 |
48.828 |
6,2 Mio |
| BAHKM |
192,00 |
190,00 |
100,75 |
199,60 |
180,70 |
190,51 |
3.260.636 |
621,2 Mio |
| EGEGY |
16,26 |
15,29 |
100,50 |
16,31 |
14,46 |
15,46 |
18.390.482 |
284,4 Mio |
| HKTM |
10,51 |
10,89 |
96,79 |
11,26 |
10,35 |
10,86 |
4.146.929 |
45,0 Mio |
| LYDYE |
6.810,00 |
7.565,00 |
95,70 |
6.810,00 |
6.810,00 |
6.810,00 |
400 |
2,7 Mio |
| OPK30 |
71,14 |
71,14 |
95,48 |
71,64 |
70,84 |
71,31 |
23.436 |
1,7 Mio |
| ZGOLD |
679,00 |
684,00 |
94,91 |
684,00 |
676,00 |
679,71 |
105.605 |
71,8 Mio |
| FORMT |
1,08 |
1,13 |
92,13 |
1,13 |
1,08 |
1,10 |
31.076.934 |
34,3 Mio |
| VESBE |
4,91 |
4,96 |
85,16 |
5,05 |
4,91 |
4,98 |
16.839.155 |
83,8 Mio |
| AYDEM |
24,00 |
23,80 |
84,42 |
24,74 |
23,42 |
24,32 |
2.984.506 |
72,6 Mio |
| PRKAB |
26,80 |
27,36 |
84,01 |
28,62 |
26,32 |
27,50 |
649.376 |
17,9 Mio |
| BKRGY |
6,12 |
6,40 |
83,57 |
6,61 |
6,11 |
6,36 |
21.703.090 |
138,0 Mio |
| OZSUB |
39,04 |
41,98 |
82,82 |
41,38 |
38,92 |
39,54 |
3.996.133 |
158,0 Mio |
| SKYLP |
84,05 |
93,35 |
82,78 |
84,05 |
84,05 |
84,05 |
12.726 |
1,1 Mio |
| MAGEN |
19,88 |
22,08 |
79,83 |
19,88 |
19,88 |
19,88 |
1.392.928 |
27,7 Mio |
| SEYKM |
3,02 |
3,16 |
78,14 |
3,25 |
3,02 |
3,13 |
1.169.196 |
3,7 Mio |
| EKSUN |
4,69 |
4,46 |
76,41 |
4,84 |
4,45 |
4,73 |
4.464.527 |
21,1 Mio |
| CUSAN |
19,57 |
19,75 |
76,29 |
20,22 |
19,41 |
19,77 |
614.564 |
12,2 Mio |
| PINSU |
9,06 |
8,98 |
76,04 |
9,40 |
8,95 |
9,22 |
8.572.772 |
79,0 Mio |
| OPT25 |
53,78 |
53,48 |
74,92 |
54,06 |
53,48 |
53,76 |
8.720 |
0,5 Mio |
| PAMEL |
51,95 |
52,40 |
74,50 |
54,50 |
51,75 |
52,68 |
293.565 |
15,5 Mio |
| CGCAM |
23,62 |
23,70 |
74,02 |
24,92 |
23,50 |
24,27 |
3.501.267 |
85,0 Mio |
| NTHOL |
38,24 |
39,86 |
73,43 |
40,60 |
38,24 |
39,16 |
4.103.657 |
160,7 Mio |
| SELEC |
155,40 |
172,60 |
68,95 |
155,40 |
155,40 |
155,40 |
8.232 |
1,3 Mio |
| GLCVY |
45,88 |
46,46 |
68,47 |
46,98 |
45,42 |
46,33 |
606.678 |
28,1 Mio |
| BTCIM |
2,37 |
2,36 |
65,73 |
2,56 |
2,27 |
2,43 |
417.442.339 |
1.015,6 Mio |
| RALYH |
144,40 |
160,40 |
64,61 |
144,40 |
144,40 |
144,40 |
25.048 |
3,6 Mio |
| HDFGS |
1,13 |
1,25 |
62,99 |
1,13 |
1,13 |
1,13 |
2.488.386 |
2,8 Mio |
| BFREN |
114,40 |
115,00 |
62,84 |
116,80 |
113,80 |
115,01 |
272.768 |
31,4 Mio |
| ADESE |
0,71 |
0,73 |
62,47 |
0,74 |
0,71 |
0,72 |
83.087.540 |
60,1 Mio |
| PENGD |
7,89 |
7,92 |
60,39 |
8,13 |
7,88 |
7,99 |
3.222.993 |
25,7 Mio |
| OYLUM |
6,28 |
6,37 |
59,17 |
6,35 |
6,13 |
6,24 |
413.501 |
2,6 Mio |
| ISFIN |
18,80 |
18,84 |
58,16 |
18,98 |
18,73 |
18,82 |
1.769.691 |
33,3 Mio |
| TUKAS |
2,34 |
2,13 |
58,14 |
2,34 |
2,11 |
2,26 |
265.571.178 |
600,2 Mio |
| OSTIM |
1,40 |
1,38 |
57,81 |
1,44 |
1,38 |
1,41 |
10.062.875 |
14,2 Mio |
| KRDMA |
43,30 |
42,22 |
57,43 |
45,02 |
41,26 |
43,32 |
10.976.356 |
475,5 Mio |
| VKGYO |
1,75 |
1,74 |
57,24 |
1,77 |
1,73 |
1,75 |
31.494.720 |
55,1 Mio |
| OPTGY |
152,20 |
152,25 |
57,15 |
154,40 |
151,40 |
152,49 |
853 |
0,1 Mio |
| POLTK |
3.325,00 |
3.310,00 |
56,67 |
3.450,00 |
3.307,50 |
3.354,81 |
10.288 |
34,5 Mio |
| PAPIL |
8,74 |
9,39 |
56,41 |
9,41 |
8,70 |
9,05 |
8.726.528 |
79,0 Mio |
| BESLR |
12,05 |
11,64 |
55,29 |
12,19 |
11,58 |
11,85 |
3.884.754 |
46,0 Mio |
| ADGYO |
56,90 |
51,75 |
55,03 |
56,90 |
51,00 |
55,41 |
1.808.811 |
100,2 Mio |
| ZPLIB |
199,95 |
199,70 |
55,03 |
201,45 |
198,55 |
199,71 |
1.361.155 |
271,8 Mio |
| KRDMD |
46,68 |
45,30 |
54,46 |
47,80 |
45,26 |
46,71 |
48.534.449 |
2.267,1 Mio |
| VKFYO |
19,02 |
17,98 |
53,63 |
19,56 |
17,98 |
18,94 |
222.235 |
4,2 Mio |
| DMSAS |
5,24 |
5,35 |
52,45 |
5,62 |
4,97 |
5,29 |
11.714.612 |
61,9 Mio |
| AYCES |
401,25 |
399,75 |
52,34 |
407,25 |
396,50 |
401,06 |
66.221 |
26,6 Mio |
| GUBRF |
448,25 |
440,00 |
52,27 |
455,50 |
440,00 |
450,56 |
3.385.316 |
1.525,3 Mio |
| RAYSG |
136,80 |
134,90 |
51,60 |
145,00 |
134,30 |
137,72 |
162.694 |
22,4 Mio |
| PETUN |
10,86 |
10,41 |
49,43 |
11,00 |
10,37 |
10,70 |
2.035.643 |
21,8 Mio |
| MOBTL |
10,34 |
9,68 |
48,97 |
10,50 |
9,61 |
10,16 |
4.173.326 |
42,4 Mio |
| KLRHO |
30,90 |
34,32 |
48,63 |
30,90 |
30,90 |
30,90 |
293.202 |
9,1 Mio |
| KMPUR |
16,40 |
15,80 |
48,60 |
16,80 |
15,60 |
16,46 |
2.158.487 |
35,5 Mio |
| PNSUT |
10,90 |
10,45 |
48,34 |
11,45 |
10,35 |
10,79 |
3.564.223 |
38,4 Mio |
| VBTYZ |
28,54 |
27,72 |
48,26 |
29,92 |
27,70 |
29,07 |
1.738.014 |
50,5 Mio |
| EGEPO |
6,98 |
7,11 |
47,39 |
7,28 |
6,81 |
7,04 |
3.168.334 |
22,3 Mio |
| FADE |
12,40 |
12,17 |
47,24 |
12,42 |
12,05 |
12,24 |
1.716.043 |
21,0 Mio |
| VAKFN |
1,02 |
1,03 |
47,11 |
1,04 |
1,01 |
1,02 |
38.178.281 |
39,1 Mio |
| PAHOL |
0,99 |
1,03 |
46,44 |
1,06 |
0,99 |
1,02 |
288.659.438 |
294,7 Mio |
| GLBMD |
10,90 |
10,43 |
46,23 |
10,98 |
9,93 |
10,49 |
169.135 |
1,8 Mio |
| ETILR |
6,29 |
5,90 |
46,06 |
6,49 |
6,02 |
6,26 |
8.896.082 |
55,7 Mio |
| BIGCH |
4,16 |
4,23 |
46,06 |
4,30 |
4,10 |
4,22 |
3.978.995 |
16,8 Mio |
| ADEL |
27,16 |
27,92 |
45,81 |
28,26 |
27,06 |
27,65 |
1.656.056 |
45,8 Mio |
| IHGZT |
1,08 |
1,05 |
45,57 |
1,13 |
1,05 |
1,09 |
49.480.439 |
53,8 Mio |
| OZKGY |
12,35 |
12,35 |
43,70 |
12,55 |
12,29 |
12,40 |
4.043.081 |
50,1 Mio |
| OZKGY |
12,35 |
12,35 |
43,70 |
12,55 |
12,29 |
12,40 |
4.043.081 |
50,1 Mio |
| DAPGM |
4,37 |
4,85 |
42,48 |
4,83 |
4,37 |
4,62 |
62.022.501 |
286,4 Mio |
| RYSAS |
27,02 |
26,40 |
41,46 |
28,76 |
26,42 |
27,89 |
27.533.988 |
767,9 Mio |
| TEKTU |
5,13 |
5,20 |
41,23 |
5,29 |
5,11 |
5,20 |
5.605.846 |
29,1 Mio |
| TURSG |
6,02 |
6,08 |
40,61 |
6,12 |
5,96 |
6,04 |
93.272.170 |
563,7 Mio |
| SONME |
124,90 |
125,60 |
40,34 |
128,00 |
122,70 |
124,80 |
38.701 |
4,8 Mio |
| CCOLA |
77,85 |
78,60 |
40,27 |
79,45 |
77,60 |
78,31 |
6.721.447 |
526,3 Mio |
| KARCL |
124,00 |
137,70 |
39,93 |
124,00 |
124,00 |
124,00 |
37.798 |
4,7 Mio |
| MNDRS |
10,02 |
10,09 |
39,28 |
10,35 |
9,99 |
10,13 |
2.593.966 |
26,3 Mio |
| MEPET |
21,90 |
19,91 |
38,09 |
21,90 |
19,01 |
21,52 |
1.158.371 |
24,9 Mio |
| MSGYO |
4,95 |
5,10 |
37,90 |
5,15 |
4,95 |
5,05 |
1.236.020 |
6,2 Mio |
| DOFRB |
85,75 |
84,50 |
36,19 |
91,50 |
84,40 |
87,70 |
5.312.264 |
465,9 Mio |
| PETKM |
23,00 |
20,92 |
36,11 |
23,00 |
21,02 |
22,50 |
78.296.712 |
1.761,3 Mio |
| TTKOM |
54,50 |
54,10 |
35,14 |
54,85 |
53,35 |
54,18 |
34.157.166 |
1.850,5 Mio |
| KUTPO |
71,15 |
72,20 |
33,69 |
73,70 |
71,00 |
72,27 |
101.454 |
7,3 Mio |
| KONYA |
3.925,00 |
3.705,00 |
33,41 |
3.995,00 |
3.692,50 |
3.868,23 |
28.261 |
109,3 Mio |
| AVTUR |
10,67 |
10,38 |
33,34 |
10,99 |
10,38 |
10,73 |
316.771 |
3,4 Mio |
| AEFES |
18,82 |
18,83 |
33,28 |
19,12 |
18,73 |
18,92 |
50.477.669 |
954,9 Mio |
| ASELS |
381,50 |
374,50 |
33,24 |
386,00 |
377,00 |
381,56 |
25.790.079 |
9.840,5 Mio |
| KLYPV |
55,00 |
56,00 |
32,60 |
56,80 |
54,75 |
55,96 |
1.794.009 |
100,4 Mio |
| BURVA |
503,50 |
457,75 |
32,07 |
503,50 |
412,00 |
455,72 |
59.718 |
27,2 Mio |
| EKDMR |
34,96 |
33,96 |
31,93 |
35,04 |
33,68 |
34,47 |
5.481.874 |
189,0 Mio |
| DESA |
9,00 |
8,84 |
31,33 |
9,25 |
8,75 |
9,07 |
2.182.792 |
19,8 Mio |
| KORDS |
3,05 |
3,16 |
31,08 |
3,22 |
3,04 |
3,12 |
30.153.904 |
94,1 Mio |
| MHRGY |
1,86 |
1,91 |
30,93 |
1,94 |
1,85 |
1,88 |
6.284.713 |
11,8 Mio |
| ALKIM |
13,09 |
13,28 |
30,50 |
13,56 |
13,09 |
13,27 |
933.553 |
12,4 Mio |
| LIDER |
11,52 |
12,80 |
30,44 |
11,52 |
11,52 |
11,52 |
501.007 |
5,8 Mio |
| AGHOL |
34,84 |
34,14 |
29,48 |
34,88 |
33,62 |
34,03 |
6.729.164 |
229,0 Mio |
| MAALT |
930,00 |
914,50 |
29,23 |
938,50 |
916,50 |
927,53 |
33.468 |
31,0 Mio |
| OBAMS |
4,48 |
4,34 |
29,20 |
4,54 |
4,31 |
4,45 |
26.778.222 |
119,1 Mio |
| LUKSK |
68,00 |
67,35 |
29,07 |
68,85 |
67,30 |
68,23 |
69.099 |
4,7 Mio |
| LKMNH |
12,11 |
12,25 |
28,49 |
12,31 |
12,11 |
12,23 |
1.380.597 |
16,9 Mio |
| QUICK |
49,04 |
50,50 |
27,97 |
55,40 |
49,04 |
50,73 |
2.919.013 |
148,1 Mio |
| ULAS |
17,05 |
17,10 |
27,79 |
17,49 |
16,06 |
16,96 |
135.458 |
2,3 Mio |
| SEKFK |
4,17 |
4,00 |
27,78 |
4,27 |
3,98 |
4,15 |
624.434 |
2,6 Mio |
| ESCOM |
4,71 |
4,56 |
27,31 |
4,82 |
4,57 |
4,67 |
15.218.941 |
71,1 Mio |
| SKTAS |
2,61 |
2,71 |
27,06 |
2,77 |
2,60 |
2,68 |
7.339.215 |
19,6 Mio |
| ARDYZ |
67,00 |
66,65 |
26,89 |
70,90 |
65,55 |
68,53 |
8.153.898 |
558,8 Mio |
| EDIP |
31,76 |
30,80 |
26,78 |
31,90 |
30,76 |
31,23 |
1.004.362 |
31,4 Mio |
| PRKME |
15,80 |
16,03 |
26,42 |
16,36 |
15,57 |
15,84 |
1.804.209 |
28,6 Mio |
| KOPOL |
3,59 |
3,63 |
26,25 |
3,73 |
3,55 |
3,64 |
8.586.103 |
31,3 Mio |
| GSDHO |
4,09 |
4,17 |
25,70 |
4,28 |
4,07 |
4,15 |
13.550.039 |
56,2 Mio |
| RUBNS |
23,94 |
23,64 |
25,67 |
25,02 |
23,24 |
23,99 |
2.147.687 |
51,5 Mio |
| IHLAS |
0,96 |
0,95 |
25,31 |
0,98 |
0,95 |
0,96 |
99.160.146 |
95,6 Mio |
| TMPOL |
153,40 |
170,40 |
25,29 |
153,40 |
153,40 |
153,40 |
5.432 |
0,8 Mio |
| EREGL |
38,54 |
37,82 |
24,94 |
39,30 |
37,76 |
38,61 |
99.750.469 |
3.851,5 Mio |
| HURGZ |
6,30 |
6,43 |
24,57 |
6,50 |
6,21 |
6,35 |
5.607.099 |
35,6 Mio |
| CITAS |
84,60 |
94,00 |
24,11 |
84,60 |
84,60 |
84,60 |
54.203 |
4,6 Mio |
| BIZIM |
21,10 |
21,36 |
24,09 |
21,66 |
20,92 |
21,40 |
158.365 |
3,4 Mio |
| SUWEN |
5,16 |
5,43 |
23,69 |
5,41 |
5,05 |
5,24 |
4.173.847 |
21,9 Mio |
| MARMR |
1,59 |
1,62 |
23,24 |
1,66 |
1,58 |
1,62 |
44.184.134 |
71,6 Mio |
| HRKET |
7,93 |
7,21 |
23,15 |
7,93 |
7,30 |
7,84 |
81.415.145 |
637,9 Mio |
| EKIM |
13,92 |
14,52 |
23,15 |
14,67 |
13,92 |
14,35 |
9.270.639 |
133,1 Mio |
| ZEDUR |
6,15 |
6,18 |
22,41 |
6,34 |
6,12 |
6,24 |
1.328.324 |
8,3 Mio |
| ISGSY |
13,94 |
14,49 |
21,65 |
14,64 |
13,84 |
14,21 |
4.004.810 |
56,9 Mio |
| ALKA |
6,77 |
6,80 |
21,55 |
7,00 |
6,74 |
6,88 |
1.786.261 |
12,3 Mio |
| AAGYO |
8,60 |
8,70 |
21,12 |
9,14 |
8,60 |
8,82 |
9.065.470 |
79,9 Mio |
| MERCN |
15,20 |
14,76 |
20,72 |
15,95 |
14,74 |
15,50 |
8.187.395 |
126,9 Mio |
| AKSEN |
70,80 |
68,60 |
20,46 |
70,85 |
67,95 |
69,73 |
7.596.315 |
529,7 Mio |
| AKSA |
11,00 |
10,91 |
20,06 |
11,12 |
10,90 |
11,02 |
10.652.766 |
117,4 Mio |
| SASA |
2,26 |
2,29 |
19,83 |
2,34 |
2,24 |
2,29 |
2.473.505.158 |
5.665,3 Mio |
| LINK |
4,13 |
4,20 |
19,00 |
4,38 |
4,11 |
4,25 |
16.486.501 |
70,1 Mio |
| SOHOE |
8,29 |
8,63 |
17,73 |
8,67 |
8,28 |
8,49 |
6.836.461 |
58,0 Mio |
| VKING |
16,71 |
17,22 |
17,67 |
17,59 |
16,71 |
17,16 |
258.429 |
4,4 Mio |
| PSGYO |
1,88 |
2,08 |
17,56 |
2,10 |
1,88 |
1,97 |
202.774.612 |
398,4 Mio |
| NTGAZ |
10,63 |
10,63 |
17,41 |
10,91 |
10,63 |
10,77 |
2.821.363 |
30,4 Mio |
| GENKM |
8,11 |
8,34 |
17,26 |
8,51 |
8,10 |
8,26 |
8.284.801 |
68,4 Mio |
| OSMEN |
5,58 |
5,52 |
15,65 |
5,73 |
5,49 |
5,63 |
3.455.746 |
19,5 Mio |
| ASGYO |
9,88 |
9,92 |
15,52 |
10,13 |
9,86 |
9,99 |
2.154.886 |
21,5 Mio |
| KBORU |
13,44 |
12,60 |
15,51 |
13,75 |
11,59 |
13,07 |
26.887.435 |
351,3 Mio |
| USAK |
0,81 |
0,90 |
15,28 |
0,87 |
0,81 |
0,81 |
284.734.934 |
231,3 Mio |
| ATATP |
254,75 |
241,80 |
15,15 |
260,00 |
241,00 |
253,49 |
639.716 |
162,2 Mio |
| CEMAS |
3,52 |
3,40 |
15,13 |
3,66 |
3,39 |
3,55 |
9.998.344 |
35,5 Mio |
| VESTL |
22,28 |
22,08 |
15,06 |
22,90 |
22,12 |
22,44 |
7.461.990 |
167,5 Mio |
| SOKM |
58,55 |
57,60 |
14,97 |
58,95 |
57,15 |
58,24 |
3.659.015 |
213,1 Mio |
| KLGYO |
3,93 |
4,15 |
14,89 |
4,24 |
3,91 |
4,04 |
11.130.681 |
45,0 Mio |
| OTKAR |
315,75 |
307,75 |
14,77 |
319,00 |
306,00 |
313,74 |
481.510 |
151,1 Mio |
| KLMSN |
22,94 |
22,88 |
13,76 |
23,48 |
22,82 |
23,17 |
581.206 |
13,5 Mio |
| KCHOL |
221,10 |
221,10 |
13,37 |
223,30 |
219,40 |
221,18 |
25.272.597 |
5.589,6 Mio |
| ARZUM |
1,25 |
1,25 |
12,97 |
1,28 |
1,23 |
1,25 |
7.689.328 |
9,6 Mio |
| BIENY |
16,63 |
16,40 |
12,94 |
17,20 |
16,35 |
16,88 |
1.788.628 |
30,2 Mio |
| ESEN |
2,81 |
2,89 |
12,83 |
2,92 |
2,80 |
2,86 |
28.101.790 |
80,4 Mio |
| MANAS |
17,80 |
19,77 |
12,10 |
17,80 |
17,80 |
17,80 |
47.499 |
0,8 Mio |
| EYGYO |
2,09 |
2,15 |
11,95 |
2,19 |
2,06 |
2,13 |
8.440.398 |
18,0 Mio |
| PARSN |
63,20 |
63,00 |
11,69 |
64,35 |
62,75 |
63,70 |
215.550 |
13,7 Mio |
| ENERY |
13,03 |
12,61 |
11,40 |
13,20 |
12,66 |
12,97 |
83.770.476 |
1.086,5 Mio |
| TLMAN |
66,80 |
67,55 |
10,93 |
68,45 |
66,50 |
67,47 |
128.954 |
8,7 Mio |
| BMSCH |
9,33 |
9,05 |
10,52 |
9,33 |
8,82 |
9,02 |
1.173.238 |
10,6 Mio |
| ENJSA |
109,10 |
109,10 |
10,22 |
111,00 |
108,50 |
110,08 |
2.832.583 |
311,8 Mio |
| ECILC |
63,75 |
63,10 |
10,13 |
67,90 |
63,50 |
65,16 |
9.165.814 |
597,2 Mio |
| ASTOR |
266,00 |
258,25 |
10,06 |
271,25 |
259,00 |
265,25 |
30.434.657 |
8.072,9 Mio |
| KAYSE |
3,35 |
3,41 |
9,97 |
3,46 |
3,35 |
3,40 |
7.486.819 |
25,5 Mio |
| ODINE |
337,50 |
374,75 |
9,52 |
337,50 |
337,50 |
337,50 |
2.150 |
0,7 Mio |
| PASEU |
40,46 |
44,94 |
9,50 |
40,46 |
40,46 |
40,46 |
351.121 |
14,2 Mio |
| BRYAT |
1.563,00 |
1.562,00 |
9,44 |
1.590,00 |
1.551,00 |
1.572,15 |
52.040 |
81,8 Mio |
| HOROZ |
47,14 |
47,36 |
9,26 |
49,74 |
47,00 |
48,47 |
1.075.132 |
52,1 Mio |
| ARFYE |
14,31 |
14,50 |
8,97 |
15,09 |
14,23 |
14,69 |
2.837.182 |
41,7 Mio |
| ERSU |
14,86 |
14,15 |
8,90 |
15,24 |
13,00 |
13,74 |
1.207.288 |
16,6 Mio |
| SMART |
17,85 |
18,17 |
8,62 |
19,01 |
17,84 |
18,33 |
1.044.067 |
19,1 Mio |
| DOFER |
22,96 |
23,02 |
8,09 |
23,56 |
22,70 |
23,14 |
495.857 |
11,5 Mio |
| ENKAI |
88,45 |
86,75 |
8,05 |
89,35 |
86,85 |
88,39 |
12.783.879 |
1.130,0 Mio |
| MAKTK |
7,20 |
7,38 |
7,77 |
7,49 |
7,16 |
7,35 |
2.199.020 |
16,2 Mio |
| VSNMD |
31,76 |
32,06 |
7,38 |
32,86 |
31,74 |
32,35 |
821.751 |
26,6 Mio |
| PLTUR |
16,98 |
16,88 |
7,16 |
17,51 |
16,82 |
17,11 |
1.128.158 |
19,3 Mio |
| ORCAY |
2,55 |
2,62 |
7,09 |
2,69 |
2,55 |
2,60 |
1.990.447 |
5,2 Mio |
| ARENA |
16,42 |
16,60 |
6,73 |
17,09 |
16,41 |
16,78 |
477.207 |
8,0 Mio |
| JANTS |
14,90 |
14,91 |
6,56 |
15,24 |
14,90 |
15,03 |
2.406.558 |
36,2 Mio |
| BOBET |
17,02 |
17,20 |
6,51 |
17,85 |
16,92 |
17,48 |
3.415.354 |
59,7 Mio |
| MCARD |
94,40 |
101,20 |
6,41 |
103,70 |
91,85 |
98,30 |
2.580.685 |
253,7 Mio |
| AFYON |
11,25 |
11,40 |
6,06 |
11,49 |
11,25 |
11,41 |
1.175.701 |
13,4 Mio |
| NETAS |
77,85 |
75,90 |
5,97 |
79,35 |
75,40 |
78,02 |
738.498 |
57,6 Mio |
| TKNSA |
14,63 |
15,10 |
5,86 |
15,31 |
14,63 |
14,95 |
2.446.977 |
36,6 Mio |
| TARKM |
408,00 |
410,25 |
5,82 |
426,50 |
407,75 |
416,39 |
156.617 |
65,2 Mio |
| ONRYT |
10,68 |
11,10 |
5,77 |
11,39 |
10,68 |
11,04 |
3.976.027 |
43,9 Mio |
| SDTTR |
17,34 |
17,56 |
5,72 |
18,18 |
17,25 |
17,75 |
5.259.163 |
93,4 Mio |
| AKSUE |
18,81 |
17,93 |
4,59 |
19,07 |
17,70 |
18,61 |
2.748.817 |
51,2 Mio |
| YAPRK |
9,65 |
9,39 |
4,47 |
9,88 |
9,29 |
9,58 |
3.310.425 |
31,7 Mio |
| BVSAN |
83,85 |
86,50 |
4,32 |
88,65 |
82,65 |
86,06 |
1.090.107 |
93,8 Mio |
| ISMEN |
33,24 |
33,50 |
4,20 |
33,88 |
32,98 |
33,36 |
6.964.448 |
232,3 Mio |
| MERIT |
14,43 |
14,59 |
4,19 |
14,80 |
14,40 |
14,61 |
1.643.512 |
24,0 Mio |
| PENTA |
10,58 |
10,74 |
4,16 |
11,03 |
10,58 |
10,82 |
1.516.881 |
16,4 Mio |
| DERIM |
29,70 |
29,22 |
4,10 |
30,22 |
28,90 |
29,64 |
248.342 |
7,4 Mio |
| SOKE |
8,10 |
8,14 |
4,01 |
8,35 |
8,10 |
8,20 |
2.253.768 |
18,5 Mio |
| PNLSN |
33,96 |
34,44 |
3,82 |
35,00 |
33,88 |
34,46 |
470.399 |
16,2 Mio |
| LOGO |
143,50 |
145,90 |
3,66 |
152,70 |
143,20 |
147,99 |
892.153 |
132,0 Mio |
| TCKRC |
128,80 |
121,40 |
3,57 |
130,20 |
120,70 |
126,77 |
2.859.068 |
362,4 Mio |
| SAHOL |
91,10 |
91,15 |
3,46 |
92,15 |
90,70 |
91,36 |
29.515.463 |
2.696,5 Mio |
| DARDL |
1,27 |
1,30 |
3,33 |
1,31 |
1,27 |
1,29 |
13.237.970 |
17,1 Mio |
| KLSER |
20,00 |
20,42 |
3,28 |
20,68 |
19,99 |
20,31 |
885.304 |
18,0 Mio |
| SISE |
40,40 |
40,26 |
3,10 |
40,92 |
40,10 |
40,56 |
38.856.827 |
1.575,9 Mio |
| SUNTK |
26,48 |
27,18 |
3,07 |
27,48 |
26,48 |
27,11 |
496.947 |
13,5 Mio |
| TUCLK |
4,09 |
3,97 |
2,47 |
4,30 |
3,88 |
4,10 |
19.341.897 |
79,2 Mio |
| ANGEN |
7,31 |
7,41 |
1,91 |
7,68 |
7,31 |
7,47 |
1.172.624 |
8,8 Mio |
| SILVR |
1,80 |
1,83 |
1,70 |
1,84 |
1,78 |
1,80 |
1.444.286 |
2,6 Mio |
| VEYAS |
86,70 |
87,00 |
1,62 |
90,30 |
83,00 |
86,93 |
2.407.294 |
209,3 Mio |
| RYGYO |
49,32 |
48,58 |
1,45 |
50,70 |
48,14 |
49,88 |
2.741.907 |
136,8 Mio |
| SURGY |
23,28 |
23,74 |
1,21 |
24,50 |
23,16 |
23,71 |
2.047.185 |
48,5 Mio |
| TSPOR |
0,90 |
0,89 |
1,14 |
0,91 |
0,89 |
0,90 |
154.170.520 |
139,0 Mio |
| SAFKR |
10,82 |
11,24 |
0,99 |
11,41 |
10,77 |
11,07 |
3.436.985 |
38,0 Mio |
| YAYLA |
16,25 |
16,03 |
0,99 |
16,44 |
15,74 |
16,14 |
1.112.076 |
17,9 Mio |
| TOASO |
279,00 |
283,75 |
0,93 |
287,25 |
277,50 |
281,44 |
2.621.871 |
737,9 Mio |
| EKGYO |
19,90 |
19,49 |
0,93 |
20,18 |
19,74 |
19,97 |
135.769.300 |
2.710,9 Mio |
| ARTMS |
32,00 |
33,18 |
0,92 |
34,10 |
32,00 |
33,08 |
501.785 |
16,6 Mio |
| EGSER |
2,71 |
2,68 |
0,82 |
2,71 |
2,64 |
2,69 |
1.263.339 |
3,4 Mio |
| VERTU |
27,56 |
27,76 |
0,81 |
28,28 |
27,50 |
27,90 |
226.150 |
6,3 Mio |
| SARKY |
22,18 |
22,06 |
0,80 |
22,80 |
22,10 |
22,38 |
3.509.911 |
78,5 Mio |
| ERCB |
38,48 |
39,22 |
0,30 |
39,70 |
38,46 |
39,10 |
646.875 |
25,3 Mio |
| OTTO |
91,25 |
92,00 |
0,21 |
98,80 |
90,50 |
93,84 |
273.959 |
25,7 Mio |
17:5913.252
| Değişim |
: 0,40% |
| 53,01 |
| Açılış |
: 13.152 |
|
| Önceki Kapanış |
: 13.199 |
|
En Düşük
13.152
En Yüksek
13.357
17:5948,8423
| Değişim |
: 0,11% |
| 0,0560 |
| Açılış |
: 48,7863 |
|
| Önceki Kapanış |
: 48,7863 |
|
En Yüksek
48,8470
En Düşük
48,7753
17:5955,6549
| Değişim |
: -0,41% |
| -0,2306 |
| Açılış |
: 55,8855 |
|
| Önceki Kapanış |
: 55,8855 |
|
En Yüksek
55,9621
En Düşük
55,6319
17:596.729,95
| Değişim |
: -1,54% |
| -105,13 |
| Açılış |
: 6.729,95 |
|
| Önceki Kapanış |
: 6.835,08 |
|
En Yüksek
6.861,24
En Düşük
6.717,00