Son güncelleme tarihi: 21.10.2025 18:05
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
APX30 |
28,28 |
28,32 |
6.381,77 |
28,86 |
28,08 |
28,30 |
1.589.627 |
45,0 Mio |
IEYHO |
29,08 |
26,72 |
5.379,39 |
29,38 |
24,06 |
26,36 |
66.639.825 |
1.756,5 Mio |
APBDL |
26,83 |
26,97 |
2.452,40 |
26,97 |
26,78 |
26,85 |
12.139 |
0,3 Mio |
QTEMZ |
305,00 |
311,10 |
994,43 |
310,10 |
303,40 |
305,45 |
73.893 |
22,6 Mio |
ECILC |
88,90 |
90,90 |
681,76 |
94,00 |
81,85 |
87,31 |
22.680.707 |
1.980,3 Mio |
ECZYT |
258,00 |
286,50 |
584,93 |
275,75 |
258,00 |
261,82 |
5.984.289 |
1.566,8 Mio |
GSDHO |
4,68 |
4,26 |
543,30 |
4,68 |
4,20 |
4,55 |
30.114.375 |
137,0 Mio |
GSDDE |
10,06 |
9,53 |
520,18 |
10,40 |
9,51 |
9,94 |
6.608.866 |
65,7 Mio |
TUCLK |
9,01 |
8,99 |
445,02 |
9,55 |
8,82 |
9,14 |
10.103.291 |
92,4 Mio |
GLDTR |
495,90 |
522,00 |
438,51 |
521,00 |
493,00 |
506,92 |
2.239.888 |
1.135,4 Mio |
KLKIM |
33,80 |
32,12 |
352,47 |
34,24 |
32,08 |
33,59 |
4.348.791 |
146,1 Mio |
IHLAS |
3,28 |
2,99 |
343,91 |
3,28 |
2,97 |
3,19 |
374.057.903 |
1.192,6 Mio |
Z30KE |
113,00 |
111,20 |
316,96 |
113,00 |
110,25 |
110,92 |
756.003 |
83,9 Mio |
OFSYM |
80,60 |
73,50 |
306,78 |
80,85 |
73,65 |
79,22 |
5.170.342 |
409,6 Mio |
IHLGM |
2,82 |
2,67 |
288,06 |
2,87 |
2,67 |
2,79 |
100.340.681 |
280,2 Mio |
USAK |
3,49 |
3,40 |
270,57 |
3,63 |
3,36 |
3,54 |
186.798.455 |
660,6 Mio |
KZGYO |
25,00 |
22,74 |
248,13 |
25,00 |
22,38 |
23,98 |
5.608.614 |
134,5 Mio |
EDIP |
33,88 |
31,80 |
230,10 |
34,46 |
31,72 |
33,73 |
3.327.340 |
112,2 Mio |
MTRKS |
27,24 |
25,18 |
219,20 |
27,68 |
25,16 |
27,02 |
5.154.001 |
139,3 Mio |
ULUSE |
180,10 |
174,00 |
217,42 |
184,90 |
175,10 |
181,25 |
385.084 |
69,8 Mio |
IHAAS |
33,08 |
33,16 |
214,61 |
36,46 |
33,08 |
34,93 |
4.888.680 |
170,8 Mio |
DGATE |
76,80 |
71,00 |
209,89 |
76,80 |
71,95 |
74,53 |
912.892 |
68,0 Mio |
TURSG |
10,72 |
9,95 |
187,05 |
10,94 |
9,79 |
10,49 |
167.472.958 |
1.756,6 Mio |
INVEO |
10,71 |
10,45 |
179,18 |
11,25 |
10,27 |
10,82 |
48.689.378 |
526,6 Mio |
OPT25 |
39,73 |
39,66 |
168,57 |
39,80 |
39,48 |
39,63 |
21.952 |
0,9 Mio |
INTEM |
282,75 |
309,00 |
164,87 |
339,00 |
278,25 |
298,07 |
865.807 |
258,1 Mio |
HURGZ |
6,46 |
6,39 |
162,70 |
6,82 |
6,37 |
6,61 |
12.413.669 |
82,1 Mio |
MEGMT |
34,20 |
31,16 |
157,81 |
34,20 |
30,90 |
33,06 |
8.787.198 |
290,5 Mio |
MSGYO |
6,10 |
5,95 |
157,75 |
6,25 |
5,90 |
6,04 |
4.287.613 |
25,9 Mio |
ZRE20 |
121,75 |
122,10 |
157,68 |
122,30 |
121,20 |
121,35 |
130.473 |
15,8 Mio |
IHYAY |
2,35 |
2,29 |
157,51 |
2,40 |
2,29 |
2,36 |
23.477.674 |
55,4 Mio |
LYDYE |
12.382,50 |
12.487,50 |
156,87 |
12.575,00 |
12.350,00 |
12.438,94 |
3.035 |
37,8 Mio |
AYDEM |
18,00 |
17,50 |
152,49 |
18,48 |
17,80 |
18,06 |
4.700.175 |
84,9 Mio |
KOPOL |
6,33 |
6,10 |
150,35 |
6,44 |
6,08 |
6,31 |
14.620.778 |
92,3 Mio |
YAPRK |
267,00 |
264,00 |
148,95 |
277,25 |
264,25 |
270,38 |
287.156 |
77,6 Mio |
IHGZT |
1,77 |
1,70 |
142,72 |
1,82 |
1,70 |
1,76 |
45.457.587 |
79,8 Mio |
RYSAS |
15,00 |
14,46 |
137,89 |
15,00 |
14,47 |
14,78 |
8.743.301 |
129,2 Mio |
OPX30 |
61,30 |
61,38 |
135,86 |
61,42 |
61,00 |
61,23 |
4.070 |
0,2 Mio |
PSDTC |
161,10 |
146,50 |
134,05 |
161,10 |
146,30 |
156,95 |
157.070 |
24,7 Mio |
PSDTC |
161,10 |
146,50 |
134,05 |
161,10 |
146,30 |
156,95 |
157.070 |
24,7 Mio |
PSDTC |
161,10 |
146,50 |
134,05 |
161,10 |
146,30 |
156,95 |
157.070 |
24,7 Mio |
PSDTC |
161,10 |
146,50 |
134,05 |
161,10 |
146,30 |
156,95 |
157.070 |
24,7 Mio |
ANHYT |
97,05 |
92,70 |
128,53 |
98,70 |
93,05 |
96,27 |
2.210.674 |
212,8 Mio |
OBAMS |
43,08 |
40,98 |
122,08 |
44,02 |
40,78 |
42,67 |
6.886.919 |
293,9 Mio |
GMSTR |
408,40 |
449,50 |
121,57 |
447,00 |
405,70 |
423,66 |
6.382.336 |
2.703,9 Mio |
KRONT |
15,36 |
14,54 |
120,24 |
15,91 |
14,33 |
15,18 |
2.653.706 |
40,3 Mio |
USDTR |
3.924,00 |
3.917,00 |
117,03 |
3.930,00 |
3.912,00 |
3.924,21 |
11.071 |
43,4 Mio |
NTGAZ |
9,71 |
9,36 |
114,29 |
9,88 |
9,36 |
9,72 |
7.120.367 |
69,2 Mio |
DNISI |
22,42 |
21,56 |
113,76 |
22,70 |
21,32 |
21,82 |
1.673.769 |
36,5 Mio |
BMSCH |
16,80 |
15,74 |
111,08 |
17,03 |
15,80 |
16,56 |
3.258.913 |
54,0 Mio |
GLBMD |
13,02 |
12,94 |
110,84 |
13,05 |
12,78 |
12,99 |
270.747 |
3,5 Mio |
OYLUM |
10,64 |
10,66 |
110,51 |
10,80 |
10,25 |
10,49 |
2.092.324 |
21,9 Mio |
KOCMT |
2,70 |
2,59 |
110,15 |
2,78 |
2,59 |
2,70 |
46.382.082 |
125,2 Mio |
ICUGS |
3,03 |
2,76 |
109,94 |
3,03 |
2,74 |
2,89 |
53.369.295 |
154,4 Mio |
CRFSA |
125,10 |
116,30 |
108,20 |
127,90 |
113,70 |
123,84 |
3.112.465 |
385,4 Mio |
BERA |
18,20 |
18,17 |
107,74 |
18,43 |
17,99 |
18,17 |
19.678.343 |
357,5 Mio |
BINHO |
8,94 |
9,07 |
101,14 |
9,11 |
8,90 |
9,01 |
69.798.552 |
629,0 Mio |
DOFER |
63,05 |
59,50 |
96,65 |
64,15 |
58,70 |
62,18 |
2.747.241 |
170,8 Mio |
SONME |
129,70 |
131,70 |
96,36 |
133,00 |
128,40 |
130,11 |
56.834 |
7,4 Mio |
TERA |
912,50 |
869,50 |
96,07 |
940,50 |
869,00 |
911,28 |
3.593.234 |
3.274,5 Mio |
REEDR |
9,90 |
10,46 |
95,90 |
10,39 |
9,90 |
10,04 |
37.485.609 |
376,4 Mio |
APLIB |
37,87 |
37,47 |
93,76 |
38,17 |
37,40 |
37,71 |
44.857 |
1,7 Mio |
GRTHO |
609,00 |
668,00 |
92,32 |
681,50 |
601,50 |
644,30 |
569.987 |
367,2 Mio |
MNDTR |
7,52 |
7,61 |
90,43 |
8,10 |
7,45 |
7,76 |
17.212.139 |
133,6 Mio |
ALVES |
29,18 |
28,32 |
88,43 |
29,66 |
28,10 |
28,89 |
7.432.735 |
214,7 Mio |
YESIL |
2,29 |
2,26 |
88,04 |
2,36 |
2,25 |
2,30 |
45.381.897 |
104,6 Mio |
HUBVC |
3,22 |
2,93 |
87,50 |
3,22 |
2,91 |
3,17 |
11.715.396 |
37,2 Mio |
CONSE |
3,13 |
3,14 |
87,25 |
3,18 |
3,11 |
3,15 |
9.398.870 |
29,6 Mio |
KUTPO |
105,00 |
102,60 |
85,63 |
110,00 |
101,80 |
105,19 |
698.640 |
73,5 Mio |
SDTTR |
178,30 |
178,00 |
83,62 |
182,10 |
177,60 |
179,73 |
957.701 |
172,1 Mio |
BRKVY |
81,15 |
80,30 |
83,19 |
85,20 |
79,50 |
82,74 |
2.818.741 |
233,2 Mio |
LINK |
329,00 |
321,00 |
80,09 |
340,00 |
310,00 |
320,57 |
762.098 |
244,3 Mio |
TABGD |
243,00 |
234,30 |
79,70 |
244,10 |
234,00 |
240,30 |
1.294.857 |
311,2 Mio |
DAPGM |
12,55 |
13,05 |
79,63 |
13,48 |
12,55 |
13,02 |
20.505.209 |
266,9 Mio |
OYAYO |
35,80 |
35,24 |
76,95 |
36,40 |
34,08 |
35,41 |
209.540 |
7,4 Mio |
TKFEN |
78,10 |
78,60 |
76,43 |
79,50 |
76,25 |
78,12 |
5.819.521 |
454,6 Mio |
YYAPI |
2,03 |
1,98 |
74,11 |
2,11 |
1,94 |
2,02 |
320.528.152 |
649,0 Mio |
DURDO |
3,44 |
3,48 |
72,87 |
3,49 |
3,41 |
3,45 |
5.303.063 |
18,3 Mio |
HATSN |
47,80 |
45,60 |
72,43 |
48,14 |
44,74 |
46,67 |
2.614.077 |
122,0 Mio |
OZRDN |
11,95 |
10,88 |
70,86 |
11,95 |
10,88 |
11,46 |
1.109.262 |
12,7 Mio |
IZMDC |
6,00 |
5,96 |
70,74 |
6,09 |
5,92 |
6,02 |
7.737.517 |
46,6 Mio |
DYOBY |
13,75 |
13,94 |
70,14 |
14,07 |
13,72 |
13,85 |
1.847.515 |
25,6 Mio |
FRIGO |
11,04 |
10,74 |
69,48 |
11,17 |
10,67 |
10,96 |
13.535.618 |
148,3 Mio |
MAKTK |
14,44 |
14,64 |
68,35 |
15,05 |
14,26 |
14,55 |
10.489.959 |
152,6 Mio |
IDGYO |
3,59 |
3,60 |
67,65 |
3,72 |
3,50 |
3,61 |
2.644.098 |
9,5 Mio |
VKFYO |
21,52 |
20,80 |
67,46 |
21,90 |
20,22 |
21,23 |
129.527 |
2,7 Mio |
TSPOR |
1,20 |
1,20 |
67,24 |
1,22 |
1,18 |
1,20 |
876.904.812 |
1.052,7 Mio |
AHGAZ |
24,72 |
24,76 |
67,10 |
25,44 |
24,72 |
24,98 |
5.016.763 |
125,3 Mio |
ARTMS |
51,50 |
51,85 |
66,67 |
55,45 |
51,10 |
53,45 |
5.834.664 |
311,9 Mio |
IZENR |
8,30 |
8,25 |
64,68 |
8,55 |
7,79 |
8,30 |
27.568.945 |
228,7 Mio |
BARMA |
18,96 |
18,93 |
63,96 |
19,18 |
18,60 |
18,98 |
2.234.246 |
42,4 Mio |
MIATK |
39,76 |
39,54 |
57,60 |
41,46 |
39,72 |
40,52 |
31.460.946 |
1.274,7 Mio |
ERCB |
73,95 |
73,00 |
56,57 |
75,00 |
72,35 |
73,99 |
380.244 |
28,1 Mio |
ANSGR |
22,52 |
21,80 |
55,65 |
22,56 |
21,86 |
22,27 |
18.367.795 |
409,0 Mio |
GSRAY |
1,52 |
1,44 |
55,55 |
1,54 |
1,44 |
1,50 |
771.042.698 |
1.157,0 Mio |
OTKAR |
442,50 |
427,25 |
54,12 |
444,25 |
426,25 |
436,39 |
696.572 |
304,0 Mio |
PKART |
80,00 |
77,00 |
53,72 |
81,35 |
76,90 |
79,10 |
428.815 |
33,9 Mio |
KGYO |
5,08 |
4,93 |
53,21 |
5,17 |
4,86 |
5,03 |
32.752.466 |
164,8 Mio |
VRGYO |
3,08 |
3,02 |
52,47 |
3,15 |
2,98 |
3,06 |
30.841.067 |
94,5 Mio |
Z30KP |
173,50 |
172,00 |
51,93 |
173,50 |
169,85 |
170,85 |
367.515 |
62,8 Mio |
BRKSN |
8,18 |
8,22 |
51,58 |
8,39 |
8,05 |
8,25 |
558.290 |
4,6 Mio |
VERTU |
35,28 |
35,90 |
51,22 |
37,04 |
34,28 |
35,79 |
692.683 |
24,8 Mio |
OZYSR |
32,70 |
31,44 |
50,13 |
32,82 |
31,30 |
32,11 |
904.369 |
29,0 Mio |
GRSEL |
334,00 |
352,75 |
48,90 |
353,50 |
332,25 |
338,57 |
1.227.203 |
415,5 Mio |
DOGUB |
36,98 |
33,62 |
46,62 |
36,98 |
36,98 |
36,98 |
433.408 |
16,0 Mio |
A1YEN |
27,68 |
28,36 |
46,51 |
28,30 |
27,30 |
27,76 |
1.695.575 |
47,1 Mio |
MEDTR |
29,50 |
29,56 |
46,07 |
30,20 |
29,28 |
29,77 |
981.536 |
29,2 Mio |
MHRGY |
3,63 |
3,69 |
45,32 |
3,71 |
3,59 |
3,64 |
6.877.232 |
25,0 Mio |
POLTK |
6.815,00 |
6.752,50 |
44,93 |
6.855,00 |
6.670,00 |
6.775,03 |
7.812 |
52,9 Mio |
GIPTA |
123,50 |
119,30 |
43,90 |
126,00 |
119,00 |
122,88 |
1.398.068 |
171,8 Mio |
KOTON |
17,36 |
17,63 |
43,46 |
17,89 |
17,36 |
17,60 |
3.268.457 |
57,5 Mio |
SAFKR |
20,30 |
20,30 |
43,38 |
20,56 |
19,88 |
20,21 |
8.880.390 |
179,5 Mio |
POLHO |
16,55 |
17,40 |
43,00 |
17,47 |
16,25 |
16,65 |
8.344.514 |
139,0 Mio |
BASGZ |
38,36 |
38,70 |
41,98 |
39,68 |
38,36 |
38,91 |
768.635 |
29,9 Mio |
DERHL |
16,24 |
16,36 |
41,85 |
16,60 |
16,12 |
16,28 |
9.579.251 |
156,0 Mio |
SANFM |
7,05 |
7,20 |
41,84 |
7,23 |
6,99 |
7,07 |
7.608.446 |
53,8 Mio |
SKYMD |
13,29 |
12,93 |
41,73 |
13,34 |
12,92 |
13,15 |
4.432.191 |
58,3 Mio |
AKGRT |
6,55 |
6,44 |
41,72 |
6,64 |
6,39 |
6,55 |
29.324.842 |
192,0 Mio |
SEKFK |
7,94 |
7,95 |
41,48 |
8,03 |
7,85 |
7,90 |
422.858 |
3,3 Mio |
PENTA |
14,50 |
14,33 |
41,40 |
14,58 |
14,15 |
14,35 |
2.585.316 |
37,1 Mio |
SKTAS |
4,67 |
4,57 |
40,58 |
4,80 |
4,44 |
4,64 |
8.935.327 |
41,5 Mio |
GWIND |
24,30 |
23,96 |
40,24 |
24,64 |
23,82 |
24,24 |
5.560.522 |
134,8 Mio |
ALKLC |
94,00 |
95,40 |
39,78 |
97,75 |
91,50 |
93,90 |
5.272.458 |
495,1 Mio |
BUCIM |
6,14 |
6,15 |
39,41 |
6,18 |
6,12 |
6,15 |
5.311.072 |
32,7 Mio |
BMSTL |
62,95 |
63,45 |
38,86 |
64,30 |
62,50 |
63,19 |
1.459.366 |
92,2 Mio |
OSTIM |
3,21 |
3,20 |
37,66 |
3,26 |
3,19 |
3,23 |
15.284.362 |
49,3 Mio |
SKYLP |
132,00 |
134,90 |
36,99 |
146,00 |
131,00 |
140,75 |
247.504 |
34,8 Mio |
ONRYT |
76,30 |
74,35 |
36,12 |
77,45 |
74,00 |
75,87 |
765.417 |
58,1 Mio |
DMRGD |
25,90 |
25,62 |
35,96 |
26,30 |
25,10 |
25,70 |
2.324.372 |
59,7 Mio |
EREGL |
27,36 |
27,18 |
35,54 |
27,64 |
26,68 |
27,29 |
229.141.465 |
6.252,1 Mio |
DESPC |
58,85 |
57,90 |
34,90 |
59,60 |
57,35 |
58,34 |
311.810 |
18,2 Mio |
DOCO |
10.455,00 |
10.517,50 |
34,73 |
10.520,00 |
10.252,50 |
10.411,81 |
4.980 |
51,9 Mio |
OTTO |
498,50 |
489,00 |
34,70 |
500,50 |
479,75 |
492,25 |
124.479 |
61,3 Mio |
PLTUR |
24,62 |
24,70 |
33,67 |
25,10 |
24,36 |
24,70 |
2.770.474 |
68,4 Mio |
ORGE |
66,40 |
66,45 |
32,48 |
68,00 |
66,10 |
66,72 |
791.848 |
52,8 Mio |
YATAS |
33,72 |
33,68 |
32,00 |
33,72 |
32,62 |
33,15 |
590.637 |
19,6 Mio |
KOZAA |
84,70 |
89,45 |
31,36 |
90,10 |
84,70 |
87,36 |
8.729.939 |
762,6 Mio |
ULUFA |
3,72 |
3,71 |
31,21 |
3,76 |
3,68 |
3,72 |
18.207.490 |
67,8 Mio |
TATGD |
12,10 |
12,22 |
31,10 |
12,24 |
12,04 |
12,13 |
1.307.379 |
15,9 Mio |
KRVGD |
2,51 |
2,41 |
30,93 |
2,54 |
2,37 |
2,49 |
19.192.590 |
47,7 Mio |
ASGYO |
11,04 |
11,04 |
30,23 |
11,29 |
10,88 |
11,03 |
4.647.527 |
51,3 Mio |
GOKNR |
21,48 |
21,90 |
30,15 |
22,08 |
21,46 |
21,66 |
3.118.866 |
67,5 Mio |
SELEC |
81,85 |
79,65 |
29,38 |
82,75 |
79,10 |
81,45 |
981.446 |
79,9 Mio |
BESLR |
13,12 |
13,12 |
29,08 |
13,32 |
13,02 |
13,14 |
4.543.458 |
59,7 Mio |
IHEVA |
2,55 |
2,45 |
28,60 |
2,60 |
2,42 |
2,51 |
3.574.031 |
9,0 Mio |
SEGYO |
4,19 |
4,18 |
28,51 |
4,28 |
4,16 |
4,21 |
6.180.183 |
26,0 Mio |
DOHOL |
17,15 |
17,36 |
28,37 |
17,53 |
17,13 |
17,27 |
24.340.411 |
420,3 Mio |
SANEL |
26,56 |
27,00 |
28,03 |
27,02 |
26,26 |
26,61 |
159.004 |
4,2 Mio |
BRISA |
88,90 |
91,40 |
27,90 |
97,40 |
88,50 |
93,71 |
2.279.298 |
213,6 Mio |
DGNMO |
6,02 |
5,79 |
27,41 |
6,05 |
5,78 |
5,91 |
4.398.117 |
26,0 Mio |
DARDL |
2,38 |
2,45 |
27,36 |
2,46 |
2,38 |
2,41 |
38.742.128 |
93,3 Mio |
HUNER |
3,60 |
3,57 |
27,09 |
3,64 |
3,52 |
3,58 |
16.573.137 |
59,3 Mio |
AVTUR |
13,73 |
13,83 |
26,60 |
13,90 |
13,34 |
13,61 |
404.599 |
5,5 Mio |
ADEL |
28,88 |
29,28 |
25,63 |
29,50 |
28,80 |
28,98 |
1.201.585 |
34,8 Mio |
AYGAZ |
181,30 |
181,00 |
25,54 |
183,40 |
179,50 |
181,59 |
531.763 |
96,3 Mio |
ARDYZ |
24,88 |
25,14 |
25,19 |
25,36 |
24,78 |
25,00 |
2.054.970 |
51,4 Mio |
ISGLK |
640,00 |
663,00 |
24,85 |
662,25 |
630,00 |
645,66 |
16.815 |
10,9 Mio |
MZHLD |
6,48 |
6,54 |
24,49 |
6,63 |
6,38 |
6,50 |
524.696 |
3,4 Mio |
KLMSN |
32,02 |
32,38 |
24,23 |
32,96 |
32,02 |
32,36 |
776.557 |
25,1 Mio |
SELVA |
3,18 |
3,10 |
24,02 |
3,25 |
3,02 |
3,13 |
9.674.465 |
30,3 Mio |
HEKTS |
3,33 |
3,31 |
23,90 |
3,35 |
3,23 |
3,28 |
107.161.082 |
351,9 Mio |
BRSAN |
398,00 |
402,00 |
23,56 |
408,00 |
395,75 |
401,68 |
859.748 |
345,3 Mio |
VAKKO |
63,10 |
60,45 |
23,49 |
63,55 |
60,40 |
62,38 |
1.121.223 |
69,9 Mio |
AVOD |
4,13 |
4,23 |
23,33 |
4,40 |
4,13 |
4,22 |
4.427.551 |
18,7 Mio |
UNLU |
14,16 |
14,07 |
23,23 |
14,39 |
13,94 |
14,14 |
3.104.769 |
43,9 Mio |
TSKB |
12,21 |
11,92 |
22,76 |
12,40 |
11,79 |
12,07 |
37.269.909 |
449,8 Mio |
PRKAB |
31,18 |
31,34 |
22,46 |
31,58 |
30,04 |
31,18 |
238.725 |
7,4 Mio |
VSNMD |
126,80 |
130,00 |
22,41 |
133,40 |
125,90 |
128,67 |
4.340.874 |
558,5 Mio |
GEREL |
19,51 |
19,61 |
22,13 |
20,08 |
19,30 |
19,65 |
5.567.979 |
109,4 Mio |
HDFGS |
5,08 |
4,62 |
22,00 |
5,08 |
4,81 |
5,02 |
89.698.178 |
450,1 Mio |
MPARK |
324,25 |
328,50 |
21,81 |
331,00 |
321,50 |
324,51 |
878.734 |
285,2 Mio |
OZATD |
223,00 |
227,00 |
21,39 |
231,00 |
222,30 |
226,46 |
632.167 |
143,2 Mio |
BTCIM |
4,18 |
4,15 |
21,37 |
4,21 |
4,12 |
4,17 |
126.359.883 |
527,4 Mio |
AYCES |
413,25 |
423,25 |
21,34 |
427,50 |
408,75 |
416,30 |
57.348 |
23,9 Mio |
DENGE |
2,70 |
2,76 |
20,53 |
2,77 |
2,70 |
2,72 |
22.413.525 |
61,0 Mio |
SUNTK |
35,26 |
37,54 |
19,55 |
39,00 |
35,26 |
35,60 |
6.915.294 |
246,2 Mio |
GLRMK |
184,50 |
186,00 |
19,51 |
188,10 |
184,10 |
185,81 |
1.582.211 |
294,0 Mio |
KLSYN |
5,67 |
5,66 |
19,03 |
5,85 |
5,66 |
5,73 |
3.120.093 |
17,9 Mio |
SMRTG |
26,82 |
26,84 |
19,02 |
27,32 |
26,62 |
26,93 |
2.681.044 |
72,2 Mio |
VANGD |
40,10 |
38,66 |
18,62 |
41,04 |
38,66 |
39,37 |
277.000 |
10,9 Mio |
ULAS |
29,60 |
31,94 |
18,20 |
31,50 |
29,00 |
30,23 |
875.164 |
26,5 Mio |
LILAK |
28,34 |
28,82 |
18,01 |
29,14 |
28,02 |
28,41 |
3.569.267 |
101,4 Mio |
CVKMD |
19,61 |
20,30 |
17,98 |
20,44 |
19,50 |
19,93 |
47.519.470 |
947,2 Mio |
KLSER |
29,08 |
28,62 |
17,85 |
29,38 |
28,52 |
28,92 |
993.681 |
28,7 Mio |
KRDMA |
28,22 |
27,46 |
17,13 |
28,54 |
27,46 |
28,15 |
2.515.914 |
70,8 Mio |
BEYAZ |
28,76 |
28,10 |
17,05 |
28,76 |
27,70 |
28,25 |
1.350.370 |
38,2 Mio |
YUNSA |
7,29 |
7,08 |
16,92 |
7,41 |
7,07 |
7,25 |
8.439.444 |
61,2 Mio |
ISYAT |
8,26 |
8,23 |
16,76 |
8,33 |
8,09 |
8,20 |
1.050.347 |
8,6 Mio |
FENER |
9,94 |
9,86 |
16,20 |
10,10 |
9,79 |
9,94 |
27.473.499 |
273,1 Mio |
PATEK |
26,90 |
26,06 |
15,57 |
27,76 |
26,18 |
27,08 |
29.477.078 |
798,1 Mio |
PRZMA |
13,10 |
14,00 |
15,13 |
14,01 |
13,10 |
13,57 |
470.551 |
6,4 Mio |
ULUUN |
7,25 |
7,21 |
15,05 |
7,42 |
7,20 |
7,31 |
1.901.379 |
13,9 Mio |
HRKET |
71,65 |
73,50 |
14,98 |
74,05 |
71,40 |
72,43 |
993.906 |
72,0 Mio |
KLRHO |
163,10 |
156,50 |
14,75 |
164,30 |
155,40 |
159,64 |
3.340.521 |
533,3 Mio |
KTLEV |
13,04 |
13,24 |
14,31 |
13,80 |
12,99 |
13,32 |
37.514.491 |
499,9 Mio |
EKSUN |
6,09 |
6,04 |
13,54 |
6,16 |
5,99 |
6,07 |
2.413.456 |
14,6 Mio |
ATATP |
128,60 |
126,80 |
12,71 |
130,20 |
123,10 |
126,75 |
1.442.447 |
182,8 Mio |
BIGEN |
10,30 |
10,39 |
12,64 |
10,41 |
10,25 |
10,31 |
8.652.144 |
89,2 Mio |
LIDFA |
3,86 |
3,76 |
12,00 |
3,88 |
3,75 |
3,82 |
9.185.557 |
35,1 Mio |
TAVHL |
236,00 |
231,00 |
11,20 |
236,70 |
227,20 |
232,74 |
2.822.204 |
656,9 Mio |
KRGYO |
2,92 |
2,94 |
11,18 |
2,97 |
2,91 |
2,93 |
8.064.303 |
23,6 Mio |
PKENT |
209,80 |
213,60 |
10,26 |
215,20 |
209,70 |
211,19 |
125.696 |
26,5 Mio |
BAHKM |
57,05 |
58,05 |
9,70 |
59,40 |
56,85 |
58,00 |
1.677.986 |
97,3 Mio |
HEDEF |
88,35 |
80,35 |
9,65 |
88,35 |
81,00 |
85,07 |
18.654.301 |
1.586,9 Mio |
AKSUE |
16,73 |
16,70 |
9,54 |
16,78 |
16,48 |
16,67 |
121.271 |
2,0 Mio |
RNPOL |
37,76 |
38,04 |
8,91 |
38,38 |
37,28 |
37,72 |
212.178 |
8,0 Mio |
EYGYO |
4,61 |
4,53 |
8,70 |
4,89 |
4,55 |
4,62 |
16.503.951 |
76,2 Mio |
ISBTR |
649.000,00 |
597.750,00 |
8,62 |
650.000,00 |
649.000,00 |
649.250,00 |
4 |
2,6 Mio |
BORLS |
26,50 |
26,32 |
8,56 |
26,64 |
26,04 |
26,37 |
1.432.292 |
37,8 Mio |
ERBOS |
183,10 |
180,40 |
7,95 |
186,40 |
180,40 |
183,56 |
70.548 |
12,9 Mio |
RALYH |
184,10 |
178,50 |
7,35 |
185,20 |
177,90 |
182,15 |
673.455 |
122,7 Mio |
OYYAT |
53,50 |
53,20 |
6,90 |
53,90 |
52,35 |
53,11 |
599.644 |
31,8 Mio |
TRGYO |
76,70 |
75,25 |
6,88 |
76,90 |
74,85 |
75,94 |
1.630.426 |
123,8 Mio |
CELHA |
8,52 |
8,58 |
6,77 |
8,65 |
8,52 |
8,59 |
1.201.705 |
10,3 Mio |
TSGYO |
7,20 |
7,27 |
6,74 |
7,33 |
7,19 |
7,24 |
3.221.071 |
23,3 Mio |
AGROT |
7,27 |
7,27 |
6,68 |
7,45 |
7,20 |
7,29 |
11.624.499 |
84,7 Mio |
BIZIM |
26,50 |
25,76 |
6,68 |
26,64 |
25,76 |
26,27 |
373.339 |
9,8 Mio |
CIMSA |
43,22 |
42,62 |
6,59 |
43,30 |
42,10 |
42,78 |
10.692.452 |
457,5 Mio |
BSOKE |
15,37 |
15,30 |
6,44 |
15,59 |
15,07 |
15,37 |
14.171.697 |
217,7 Mio |
GEDZA |
31,00 |
28,30 |
6,38 |
31,12 |
28,10 |
28,70 |
1.261.275 |
36,2 Mio |
MRGYO |
2,78 |
2,80 |
6,23 |
2,84 |
2,70 |
2,78 |
46.729.334 |
129,9 Mio |
SOKE |
11,12 |
11,05 |
5,82 |
11,31 |
11,02 |
11,12 |
1.194.400 |
13,3 Mio |
ODAS |
5,11 |
5,07 |
5,73 |
5,18 |
5,05 |
5,11 |
24.717.547 |
126,3 Mio |
OBASE |
35,28 |
35,78 |
5,31 |
36,16 |
34,90 |
35,42 |
281.221 |
10,0 Mio |
CRDFA |
33,30 |
34,00 |
4,91 |
34,02 |
33,30 |
33,92 |
1.945.011 |
66,0 Mio |
VERUS |
222,00 |
233,80 |
4,82 |
235,00 |
222,00 |
225,44 |
203.608 |
45,9 Mio |
ADESE |
3,93 |
0,76 |
4,76 |
4,05 |
3,62 |
3,87 |
438.556.767 |
1.698,0 Mio |
SERNT |
10,00 |
9,96 |
4,74 |
10,13 |
9,91 |
10,02 |
5.516.773 |
55,3 Mio |
LMKDC |
24,18 |
24,14 |
4,54 |
24,50 |
23,84 |
24,19 |
6.499.805 |
157,2 Mio |
ALGYO |
21,74 |
21,68 |
4,51 |
21,96 |
21,32 |
21,69 |
1.476.475 |
32,0 Mio |
GRNYO |
13,64 |
12,40 |
4,48 |
13,64 |
12,40 |
13,49 |
1.216.079 |
16,4 Mio |
CEMZY |
39,58 |
36,50 |
4,14 |
39,98 |
35,92 |
38,20 |
4.000.659 |
152,8 Mio |
ALCTL |
107,70 |
109,50 |
4,09 |
112,10 |
107,70 |
108,81 |
292.289 |
31,8 Mio |
LOGO |
145,40 |
147,00 |
4,05 |
148,00 |
141,40 |
143,68 |
904.401 |
129,9 Mio |
AKFIS |
22,18 |
23,60 |
4,01 |
24,02 |
22,18 |
22,72 |
12.345.516 |
280,4 Mio |
PCILT |
19,40 |
19,22 |
3,93 |
19,68 |
19,01 |
19,34 |
1.891.035 |
36,6 Mio |
EGGUB |
97,00 |
100,30 |
3,86 |
103,60 |
97,00 |
99,55 |
591.574 |
58,9 Mio |
BNTAS |
6,44 |
6,47 |
3,70 |
6,60 |
6,43 |
6,52 |
3.238.933 |
21,1 Mio |
ALFAS |
41,10 |
41,30 |
3,62 |
41,72 |
40,94 |
41,27 |
1.048.188 |
43,3 Mio |
SISE |
33,52 |
33,32 |
3,53 |
33,92 |
32,64 |
33,27 |
74.538.932 |
2.480,1 Mio |
AKFYE |
16,79 |
17,11 |
3,20 |
17,17 |
16,75 |
16,89 |
7.132.599 |
120,5 Mio |
KLGYO |
6,47 |
6,51 |
3,10 |
6,61 |
6,37 |
6,48 |
18.951.320 |
122,9 Mio |
TMSN |
100,50 |
100,20 |
3,05 |
101,40 |
99,00 |
100,17 |
638.011 |
63,9 Mio |
SMRVA |
361,25 |
353,00 |
2,73 |
373,25 |
352,25 |
361,86 |
2.453.186 |
887,7 Mio |
ISKUR |
4.000.000,00 |
3.900.000,00 |
2,56 |
4.000.000,00 |
4.000.000,00 |
4.000.000,00 |
1 |
4,0 Mio |
DESA |
14,62 |
15,00 |
1,95 |
15,03 |
14,51 |
14,80 |
1.318.023 |
19,5 Mio |
AKSGY |
7,59 |
7,45 |
1,95 |
7,65 |
7,41 |
7,53 |
3.445.163 |
25,9 Mio |
BLCYT |
23,12 |
23,12 |
1,82 |
24,28 |
23,12 |
23,64 |
906.270 |
21,4 Mio |
KOZAL |
24,36 |
25,00 |
1,42 |
25,32 |
24,12 |
24,78 |
96.313.431 |
2.386,4 Mio |
TKNSA |
24,20 |
23,96 |
1,26 |
24,52 |
23,82 |
24,21 |
3.881.436 |
94,0 Mio |
DCTTR |
30,76 |
30,40 |
0,94 |
30,76 |
29,84 |
30,30 |
2.482.646 |
75,2 Mio |
AVHOL |
40,98 |
41,04 |
0,86 |
41,60 |
40,40 |
40,96 |
1.111.026 |
45,5 Mio |
ORCAY |
8,96 |
8,97 |
0,71 |
9,00 |
8,77 |
8,87 |
541.863 |
4,8 Mio |
BULGS |
33,32 |
32,78 |
0,48 |
34,04 |
32,84 |
33,56 |
8.003.498 |
268,6 Mio |
18:0510.467
Değişim |
: -0,16% |
| -17,19 |
Açılış |
: 10.487 |
|
Önceki Kapanış |
: 10.484 |
|
En Düşük
10.408
En Yüksek
10.534
18:0541,9669
Değişim |
: 0,03% |
| 0,0105 |
Açılış |
: 41,6000 |
|
Önceki Kapanış |
: 41,6000 |
|
En Yüksek
41,9760
En Düşük
41,7390
18:0548,7739
Değişim |
: -0,24% |
| -0,1154 |
Açılış |
: 48,8200 |
|
Önceki Kapanış |
: 48,7500 |
|
En Yüksek
48,9322
En Düşük
48,0809
18:055.578,17
Değişim |
: -5,07% |
| -298,00 |
Açılış |
: 5.876,17 |
|
Önceki Kapanış |
: 5.876,17 |
|
En Yüksek
5.901,05
En Düşük
5.509,61