Son güncelleme tarihi: 05.11.2025 18:05
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| IHYAY |
2,70 |
2,52 |
1.316,80 |
2,77 |
2,54 |
2,70 |
89.182.942 |
241,1 Mio |
| LOGO |
174,00 |
164,30 |
1.170,94 |
180,60 |
165,10 |
173,78 |
2.254.025 |
391,7 Mio |
| ZTM25 |
145,25 |
143,75 |
1.001,90 |
145,65 |
140,05 |
145,03 |
17.587 |
2,6 Mio |
| KCAER |
12,85 |
13,69 |
664,70 |
13,71 |
12,63 |
12,83 |
32.596.231 |
418,1 Mio |
| IHGZT |
1,96 |
1,85 |
594,55 |
2,00 |
1,85 |
1,92 |
194.637.669 |
372,9 Mio |
| RYSAS |
15,76 |
15,00 |
481,37 |
15,77 |
14,94 |
15,56 |
19.860.488 |
309,1 Mio |
| AHSGY |
57,50 |
56,95 |
448,41 |
60,20 |
53,15 |
58,29 |
5.376.471 |
313,4 Mio |
| YEOTK |
38,14 |
34,68 |
444,59 |
38,14 |
36,84 |
37,80 |
17.948.110 |
678,4 Mio |
| TTKOM |
55,00 |
50,00 |
420,30 |
55,00 |
52,60 |
54,53 |
112.588.006 |
6.139,2 Mio |
| BMSTL |
79,50 |
72,30 |
377,65 |
79,50 |
72,20 |
76,18 |
7.006.912 |
533,8 Mio |
| TCELL |
97,70 |
96,45 |
363,56 |
100,80 |
97,30 |
98,78 |
72.877.809 |
7.196,3 Mio |
| ZPLIB |
174,30 |
172,85 |
331,59 |
175,45 |
171,75 |
173,97 |
3.210.656 |
558,5 Mio |
| DESPC |
53,85 |
58,70 |
315,07 |
58,00 |
53,50 |
54,98 |
2.147.866 |
118,1 Mio |
| SMRTG |
28,12 |
26,92 |
303,05 |
28,82 |
27,18 |
28,05 |
7.714.978 |
216,4 Mio |
| OZGYO |
3,41 |
3,16 |
294,50 |
3,44 |
3,14 |
3,31 |
19.899.177 |
65,8 Mio |
| MEPET |
18,68 |
16,99 |
294,44 |
18,68 |
16,55 |
18,07 |
1.534.091 |
27,7 Mio |
| BIENY |
43,36 |
40,10 |
279,02 |
43,98 |
40,00 |
41,90 |
10.704.062 |
448,5 Mio |
| APBDL |
27,15 |
27,14 |
262,46 |
27,42 |
26,51 |
27,17 |
2.720 |
0,1 Mio |
| MAALT |
1.115,00 |
1.065,00 |
261,75 |
1.150,00 |
1.063,00 |
1.118,86 |
80.309 |
89,9 Mio |
| BIGEN |
11,52 |
11,14 |
255,15 |
11,86 |
11,04 |
11,55 |
39.984.112 |
461,6 Mio |
| FORTE |
78,50 |
73,50 |
254,85 |
78,55 |
73,50 |
76,63 |
2.136.562 |
163,7 Mio |
| GESAN |
49,80 |
47,42 |
250,99 |
50,70 |
46,98 |
49,10 |
8.354.841 |
410,2 Mio |
| CCOLA |
54,95 |
52,15 |
250,71 |
55,05 |
52,50 |
53,86 |
19.873.201 |
1.070,4 Mio |
| TSKB |
12,95 |
12,73 |
244,47 |
13,00 |
12,67 |
12,80 |
74.909.757 |
959,1 Mio |
| BLCYT |
28,38 |
25,80 |
231,88 |
28,38 |
25,00 |
26,25 |
6.508.525 |
170,8 Mio |
| EUPWR |
30,04 |
28,32 |
230,32 |
30,58 |
28,04 |
29,69 |
15.777.008 |
468,4 Mio |
| AYCES |
450,75 |
444,00 |
224,47 |
470,00 |
437,00 |
455,91 |
161.265 |
73,5 Mio |
| KUYAS |
49,64 |
47,20 |
216,46 |
50,15 |
47,12 |
49,00 |
16.836.621 |
824,9 Mio |
| BORSK |
24,24 |
23,78 |
205,70 |
25,30 |
23,72 |
24,66 |
6.353.505 |
156,7 Mio |
| MSGYO |
6,17 |
6,08 |
204,67 |
6,26 |
6,07 |
6,18 |
5.315.869 |
32,9 Mio |
| AKMGY |
248,50 |
234,40 |
199,89 |
256,50 |
233,00 |
244,80 |
73.365 |
18,0 Mio |
| DOFRB |
123,40 |
112,20 |
197,72 |
123,40 |
112,20 |
119,14 |
8.344.514 |
994,2 Mio |
| OZSUB |
20,20 |
19,42 |
196,45 |
20,26 |
19,36 |
19,94 |
2.252.301 |
44,9 Mio |
| MOGAN |
10,12 |
9,67 |
190,20 |
10,34 |
9,56 |
10,01 |
11.331.217 |
113,4 Mio |
| ALFAS |
45,44 |
43,52 |
183,54 |
46,50 |
43,36 |
45,17 |
3.730.075 |
168,5 Mio |
| PAPIL |
19,12 |
17,39 |
178,62 |
19,12 |
17,20 |
18,30 |
51.250.635 |
937,7 Mio |
| YGGYO |
144,40 |
138,50 |
177,08 |
145,00 |
138,00 |
142,94 |
310.250 |
44,3 Mio |
| IHLAS |
3,41 |
3,31 |
176,19 |
3,62 |
3,31 |
3,46 |
322.374.846 |
1.116,4 Mio |
| BASGZ |
44,16 |
41,76 |
170,68 |
44,40 |
41,62 |
43,34 |
1.906.282 |
82,6 Mio |
| AVGYO |
16,54 |
18,21 |
170,59 |
18,66 |
16,39 |
17,15 |
3.993.217 |
68,5 Mio |
| ULAS |
35,10 |
31,94 |
162,44 |
35,12 |
30,64 |
34,01 |
1.117.998 |
38,0 Mio |
| LIDER |
66,85 |
67,85 |
157,54 |
68,95 |
64,80 |
65,52 |
2.179.428 |
142,8 Mio |
| RALYH |
201,50 |
200,70 |
157,09 |
201,50 |
194,20 |
197,16 |
1.082.696 |
213,5 Mio |
| AKFYE |
18,05 |
17,45 |
152,24 |
18,05 |
17,31 |
17,67 |
7.161.591 |
126,5 Mio |
| ZRGYO |
23,06 |
23,26 |
151,48 |
24,18 |
23,06 |
23,48 |
1.750.548 |
41,1 Mio |
| PASEU |
137,50 |
141,50 |
149,80 |
145,70 |
137,40 |
138,19 |
9.636.185 |
1.331,6 Mio |
| EGGUB |
112,00 |
107,50 |
143,26 |
115,00 |
107,10 |
112,52 |
1.794.822 |
201,9 Mio |
| GENIL |
179,90 |
192,00 |
140,82 |
192,50 |
179,90 |
184,78 |
809.245 |
149,5 Mio |
| QTEMZ |
313,60 |
303,00 |
140,63 |
314,40 |
302,20 |
305,15 |
9.279 |
2,8 Mio |
| KRDMA |
28,04 |
29,10 |
139,80 |
29,00 |
27,82 |
28,41 |
5.357.521 |
152,2 Mio |
| GIPTA |
86,30 |
88,20 |
136,72 |
92,40 |
79,40 |
84,33 |
6.105.757 |
514,9 Mio |
| ZPBDL |
181,45 |
182,05 |
128,44 |
183,15 |
178,05 |
182,30 |
2.517 |
0,5 Mio |
| TURGG |
28,82 |
29,84 |
127,43 |
30,48 |
27,96 |
28,92 |
1.999.643 |
57,8 Mio |
| ODINE |
232,00 |
219,70 |
125,85 |
238,00 |
219,00 |
227,81 |
1.469.120 |
334,7 Mio |
| KLSYN |
6,03 |
5,78 |
124,98 |
6,07 |
5,80 |
5,97 |
5.997.035 |
35,8 Mio |
| Z30KP |
176,95 |
178,00 |
121,59 |
177,90 |
174,70 |
175,34 |
83.094 |
14,6 Mio |
| PETUN |
12,67 |
12,87 |
120,70 |
12,95 |
12,46 |
12,70 |
3.688.571 |
46,9 Mio |
| TUREX |
8,44 |
8,31 |
119,01 |
8,80 |
8,23 |
8,53 |
58.857.302 |
501,8 Mio |
| TERA |
229,00 |
220,00 |
118,95 |
229,00 |
217,20 |
223,78 |
18.568.508 |
4.155,4 Mio |
| DGNMO |
6,30 |
6,26 |
116,47 |
6,46 |
6,18 |
6,33 |
3.043.446 |
19,3 Mio |
| HOROZ |
62,80 |
62,10 |
115,33 |
63,80 |
61,45 |
62,78 |
2.079.407 |
130,5 Mio |
| AYGAZ |
201,90 |
199,00 |
115,20 |
202,70 |
197,00 |
200,48 |
879.060 |
175,9 Mio |
| QUAGR |
9,29 |
8,80 |
109,77 |
9,63 |
8,70 |
9,15 |
83.791.596 |
766,9 Mio |
| DITAS |
29,30 |
27,96 |
106,97 |
30,10 |
28,18 |
29,31 |
2.582.755 |
75,7 Mio |
| MAGEN |
31,34 |
28,50 |
106,78 |
31,34 |
28,56 |
30,32 |
14.773.107 |
447,9 Mio |
| TATEN |
88,40 |
81,25 |
106,19 |
89,20 |
80,65 |
85,50 |
5.634.337 |
481,7 Mio |
| BAGFS |
34,40 |
33,90 |
106,05 |
34,90 |
33,48 |
34,23 |
1.800.938 |
61,6 Mio |
| ECOGR |
13,83 |
12,58 |
105,83 |
13,83 |
13,83 |
13,83 |
297.104 |
4,1 Mio |
| RYGYO |
22,80 |
21,92 |
103,82 |
23,00 |
21,76 |
22,59 |
4.582.500 |
103,5 Mio |
| BOBET |
19,76 |
20,04 |
103,47 |
20,10 |
19,49 |
19,73 |
6.617.755 |
130,6 Mio |
| ORCAY |
4,56 |
4,48 |
102,39 |
4,80 |
4,16 |
4,50 |
8.390.725 |
37,7 Mio |
| ACSEL |
113,40 |
116,30 |
102,11 |
116,30 |
112,50 |
113,70 |
264.465 |
30,1 Mio |
| GWIND |
25,18 |
25,82 |
101,87 |
26,12 |
25,18 |
25,38 |
5.631.681 |
142,9 Mio |
| AKGRT |
7,10 |
7,15 |
101,85 |
7,17 |
6,99 |
7,07 |
27.155.112 |
191,9 Mio |
| ZPT10 |
85,04 |
82,66 |
101,73 |
86,00 |
81,82 |
84,12 |
6.754 |
0,6 Mio |
| BRKSN |
8,10 |
8,38 |
101,40 |
8,50 |
8,10 |
8,30 |
1.420.253 |
11,8 Mio |
| EREGL |
27,06 |
29,18 |
100,46 |
28,08 |
27,06 |
27,36 |
501.228.727 |
13.711,6 Mio |
| CONSE |
3,52 |
3,44 |
100,42 |
3,59 |
3,43 |
3,51 |
18.692.798 |
65,7 Mio |
| TMPOL |
267,50 |
243,20 |
99,76 |
267,50 |
241,70 |
262,41 |
263.377 |
69,1 Mio |
| ARSAN |
3,11 |
3,06 |
97,00 |
3,24 |
3,08 |
3,16 |
21.754.832 |
68,7 Mio |
| AGHOL |
26,20 |
25,42 |
96,91 |
26,44 |
25,44 |
25,98 |
6.908.970 |
179,5 Mio |
| KZBGY |
16,06 |
15,64 |
95,92 |
16,26 |
15,66 |
16,02 |
21.337.609 |
341,7 Mio |
| APMDL |
21,44 |
20,83 |
95,32 |
21,48 |
20,83 |
21,27 |
147.487 |
3,1 Mio |
| IHLGM |
2,97 |
2,92 |
94,06 |
3,09 |
2,91 |
3,00 |
93.696.725 |
280,6 Mio |
| MERCN |
22,00 |
23,66 |
91,72 |
23,76 |
21,30 |
21,66 |
25.126.292 |
544,4 Mio |
| SELVA |
2,27 |
2,07 |
90,78 |
2,27 |
2,00 |
2,18 |
44.484.711 |
96,9 Mio |
| ALKLC |
84,15 |
93,45 |
90,77 |
94,00 |
84,15 |
90,60 |
3.758.067 |
340,5 Mio |
| MNDRS |
14,20 |
14,44 |
89,16 |
14,50 |
13,80 |
14,26 |
3.870.507 |
55,2 Mio |
| GLRYH |
4,81 |
4,85 |
89,13 |
4,94 |
4,68 |
4,84 |
22.242.647 |
107,7 Mio |
| ASELS |
194,10 |
197,30 |
88,01 |
204,20 |
193,10 |
197,73 |
44.519.407 |
8.802,7 Mio |
| ALGYO |
28,54 |
27,44 |
87,41 |
29,16 |
27,18 |
28,12 |
5.057.203 |
142,2 Mio |
| KATMR |
3,59 |
3,52 |
87,39 |
3,81 |
3,53 |
3,68 |
611.846.671 |
2.249,9 Mio |
| VAKFN |
2,07 |
2,03 |
86,18 |
2,09 |
2,00 |
2,06 |
192.959.611 |
397,0 Mio |
| MPARK |
342,50 |
333,50 |
85,46 |
342,75 |
318,25 |
337,71 |
766.289 |
257,4 Mio |
| BJKAS |
1,94 |
1,92 |
83,69 |
1,97 |
1,92 |
1,94 |
108.343.659 |
210,6 Mio |
| PSDTC |
179,30 |
174,00 |
83,58 |
190,30 |
170,20 |
184,09 |
172.264 |
31,7 Mio |
| PSDTC |
179,30 |
174,00 |
83,58 |
190,30 |
170,20 |
184,09 |
172.264 |
31,7 Mio |
| PSDTC |
179,30 |
174,00 |
83,58 |
190,30 |
170,20 |
184,09 |
172.264 |
31,7 Mio |
| PSDTC |
179,30 |
174,00 |
83,58 |
190,30 |
170,20 |
184,09 |
172.264 |
31,7 Mio |
| IHEVA |
2,72 |
2,65 |
80,02 |
2,75 |
2,65 |
2,69 |
4.577.008 |
12,3 Mio |
| ALKA |
10,98 |
10,91 |
79,23 |
11,47 |
10,41 |
11,16 |
13.215.709 |
147,5 Mio |
| SAYAS |
51,80 |
53,25 |
77,54 |
54,50 |
51,45 |
52,30 |
1.131.498 |
59,2 Mio |
| PCILT |
25,70 |
25,14 |
77,05 |
27,14 |
25,14 |
26,30 |
3.006.483 |
79,1 Mio |
| AEFES |
14,79 |
14,40 |
76,28 |
14,92 |
14,38 |
14,67 |
104.450.809 |
1.532,4 Mio |
| SANEL |
27,06 |
27,72 |
76,00 |
28,00 |
26,70 |
27,15 |
178.158 |
4,8 Mio |
| MTRKS |
27,38 |
28,90 |
74,19 |
29,16 |
26,98 |
27,97 |
1.430.427 |
40,0 Mio |
| ISKPL |
9,36 |
9,68 |
71,93 |
9,68 |
9,32 |
9,44 |
10.931.890 |
103,2 Mio |
| REEDR |
10,00 |
10,14 |
70,64 |
10,19 |
9,98 |
10,04 |
29.399.054 |
295,1 Mio |
| ULKER |
110,50 |
108,60 |
65,67 |
111,20 |
108,10 |
110,35 |
6.227.938 |
687,3 Mio |
| TSPOR |
1,38 |
1,34 |
65,05 |
1,43 |
1,34 |
1,39 |
936.691.335 |
1.303,0 Mio |
| BINHO |
11,19 |
11,08 |
64,71 |
11,58 |
11,08 |
11,31 |
89.494.628 |
1.011,8 Mio |
| GRNYO |
14,56 |
14,71 |
63,75 |
15,00 |
13,88 |
14,35 |
549.321 |
7,9 Mio |
| KOTON |
17,75 |
17,73 |
62,85 |
17,88 |
17,40 |
17,71 |
2.005.589 |
35,5 Mio |
| ARASE |
58,40 |
57,90 |
62,81 |
58,75 |
57,35 |
58,08 |
538.340 |
31,3 Mio |
| ULUUN |
7,90 |
7,81 |
62,60 |
8,05 |
7,66 |
7,90 |
5.250.284 |
41,5 Mio |
| SNGYO |
5,13 |
5,03 |
62,49 |
5,21 |
4,99 |
5,11 |
26.283.084 |
134,4 Mio |
| MARTI |
3,50 |
3,55 |
62,03 |
3,57 |
3,47 |
3,52 |
26.511.799 |
93,3 Mio |
| ENTRA |
11,82 |
11,45 |
60,89 |
11,97 |
11,20 |
11,65 |
19.071.476 |
222,2 Mio |
| TRHOL |
480,00 |
458,00 |
58,95 |
500,00 |
479,75 |
487,57 |
457.970 |
223,3 Mio |
| VESTL |
34,20 |
33,92 |
58,94 |
34,38 |
33,56 |
33,97 |
8.027.931 |
272,7 Mio |
| CLEBI |
1.626,00 |
1.570,00 |
58,67 |
1.639,00 |
1.555,00 |
1.593,82 |
109.030 |
173,8 Mio |
| EDATA |
5,84 |
5,80 |
57,05 |
5,89 |
5,64 |
5,80 |
8.060.675 |
46,8 Mio |
| MRGYO |
3,36 |
3,30 |
57,01 |
3,45 |
3,31 |
3,38 |
67.547.795 |
228,4 Mio |
| PKENT |
306,00 |
278,25 |
56,70 |
306,00 |
272,75 |
295,55 |
1.977.442 |
584,4 Mio |
| HTTBT |
48,96 |
49,00 |
56,67 |
49,40 |
48,24 |
48,73 |
681.520 |
33,2 Mio |
| FONET |
3,19 |
3,14 |
54,17 |
3,30 |
3,11 |
3,20 |
94.098.575 |
301,0 Mio |
| ASGYO |
11,56 |
11,58 |
52,01 |
11,70 |
11,49 |
11,59 |
3.329.345 |
38,6 Mio |
| YAYLA |
31,30 |
30,54 |
51,91 |
31,70 |
30,52 |
31,21 |
1.248.375 |
39,0 Mio |
| ALCAR |
958,00 |
941,50 |
51,48 |
958,00 |
937,50 |
948,78 |
34.770 |
33,0 Mio |
| ZPX30 |
158,70 |
158,15 |
51,08 |
159,85 |
157,20 |
159,02 |
436.599 |
69,4 Mio |
| VRGYO |
3,40 |
3,53 |
50,15 |
3,56 |
3,38 |
3,46 |
43.091.919 |
148,9 Mio |
| PAMEL |
94,75 |
97,15 |
50,04 |
98,00 |
93,30 |
94,50 |
188.048 |
17,8 Mio |
| GSDHO |
4,77 |
4,78 |
49,73 |
4,83 |
4,74 |
4,78 |
6.415.506 |
30,6 Mio |
| KTLEV |
14,83 |
14,22 |
49,19 |
14,96 |
14,06 |
14,55 |
61.879.597 |
900,3 Mio |
| SKYMD |
13,28 |
13,37 |
48,93 |
13,44 |
13,18 |
13,29 |
4.872.337 |
64,8 Mio |
| BINBN |
182,60 |
175,80 |
48,08 |
190,00 |
176,30 |
183,94 |
1.777.314 |
326,9 Mio |
| OPTLR |
47,01 |
46,96 |
48,04 |
47,01 |
47,00 |
47,01 |
363.832 |
17,1 Mio |
| ISSEN |
8,40 |
8,26 |
47,98 |
8,45 |
8,24 |
8,32 |
748.384 |
6,2 Mio |
| ADESE |
3,82 |
3,61 |
47,25 |
3,84 |
3,52 |
3,72 |
249.514.134 |
928,0 Mio |
| ISGYO |
20,60 |
20,28 |
45,76 |
20,66 |
20,18 |
20,43 |
5.690.509 |
116,3 Mio |
| BURVA |
319,25 |
310,00 |
45,74 |
319,25 |
304,25 |
311,31 |
195.645 |
60,9 Mio |
| BESLR |
14,06 |
14,84 |
43,43 |
14,94 |
14,06 |
14,27 |
9.905.714 |
141,4 Mio |
| ENJSA |
78,60 |
80,45 |
42,84 |
80,45 |
77,60 |
78,48 |
4.014.191 |
315,0 Mio |
| KTSKR |
75,65 |
74,90 |
41,99 |
76,40 |
73,95 |
75,15 |
528.162 |
39,7 Mio |
| DAGI |
8,31 |
8,20 |
41,82 |
8,54 |
8,24 |
8,33 |
10.712.098 |
89,3 Mio |
| ASTOR |
100,00 |
99,20 |
41,67 |
101,60 |
98,75 |
99,92 |
17.992.323 |
1.797,7 Mio |
| GLRMK |
193,70 |
192,30 |
41,59 |
195,80 |
190,70 |
193,23 |
1.477.493 |
285,5 Mio |
| NTHOL |
51,15 |
49,64 |
40,83 |
51,80 |
49,56 |
50,70 |
2.886.861 |
146,4 Mio |
| MARMR |
4,00 |
3,64 |
40,77 |
4,00 |
3,78 |
3,89 |
89.150.573 |
346,7 Mio |
| GLYHO |
11,29 |
11,21 |
40,40 |
11,50 |
11,12 |
11,31 |
16.092.595 |
182,0 Mio |
| AVTUR |
15,80 |
16,20 |
38,77 |
16,90 |
15,41 |
15,94 |
1.243.035 |
19,8 Mio |
| IHAAS |
43,32 |
42,12 |
38,19 |
44,38 |
41,68 |
43,57 |
1.969.099 |
85,8 Mio |
| EGEEN |
8.310,00 |
8.130,00 |
37,99 |
8.402,50 |
8.070,00 |
8.228,78 |
20.687 |
170,2 Mio |
| KZGYO |
26,82 |
27,26 |
37,65 |
27,64 |
26,70 |
27,09 |
1.739.430 |
47,1 Mio |
| HEDEF |
76,65 |
81,20 |
36,23 |
81,90 |
75,15 |
76,92 |
7.900.063 |
607,6 Mio |
| OTKAR |
497,00 |
470,75 |
36,15 |
497,75 |
462,25 |
482,68 |
944.326 |
454,9 Mio |
| AKCNS |
134,60 |
133,40 |
32,67 |
136,10 |
132,40 |
134,10 |
536.356 |
71,9 Mio |
| ALARK |
83,40 |
82,20 |
32,34 |
84,50 |
81,55 |
83,36 |
5.690.514 |
474,3 Mio |
| GRSEL |
343,00 |
341,00 |
32,31 |
346,75 |
339,75 |
342,99 |
416.768 |
142,9 Mio |
| ULUFA |
3,95 |
4,23 |
32,25 |
4,11 |
3,91 |
3,98 |
40.264.723 |
160,2 Mio |
| DERHL |
16,74 |
16,70 |
31,66 |
17,18 |
16,68 |
16,82 |
6.048.863 |
101,8 Mio |
| ISDMR |
38,50 |
38,90 |
31,17 |
39,18 |
37,90 |
38,44 |
2.001.128 |
76,9 Mio |
| GOLTS |
336,00 |
333,75 |
30,94 |
339,25 |
332,75 |
335,84 |
151.945 |
51,0 Mio |
| LIDFA |
4,17 |
4,29 |
30,84 |
4,32 |
4,15 |
4,21 |
10.558.517 |
44,4 Mio |
| OTTO |
453,00 |
460,75 |
30,08 |
468,00 |
453,00 |
459,60 |
44.197 |
20,3 Mio |
| ZSR25 |
38,08 |
37,90 |
29,20 |
38,34 |
37,01 |
37,92 |
3.510 |
0,1 Mio |
| EKGYO |
20,10 |
20,22 |
29,15 |
20,52 |
19,73 |
20,15 |
179.783.252 |
3.622,3 Mio |
| ARMGD |
37,20 |
36,72 |
29,08 |
37,38 |
36,40 |
36,93 |
2.194.069 |
81,0 Mio |
| LINK |
315,00 |
312,50 |
29,07 |
324,50 |
312,50 |
317,00 |
949.540 |
301,0 Mio |
| KRSTL |
12,31 |
11,85 |
28,86 |
12,45 |
11,81 |
12,13 |
8.130.739 |
98,7 Mio |
| IDGYO |
3,61 |
3,74 |
28,64 |
3,73 |
3,57 |
3,64 |
2.404.749 |
8,7 Mio |
| GEREL |
19,02 |
19,14 |
28,45 |
19,31 |
18,80 |
19,02 |
5.180.489 |
98,5 Mio |
| EDIP |
35,32 |
35,52 |
28,35 |
35,90 |
34,80 |
35,22 |
1.632.664 |
57,5 Mio |
| ANSGR |
23,72 |
23,44 |
28,30 |
23,88 |
23,20 |
23,56 |
8.724.755 |
205,6 Mio |
| GRTHO |
351,00 |
389,75 |
28,22 |
392,25 |
351,00 |
355,03 |
1.068.925 |
379,5 Mio |
| VESBE |
8,98 |
8,96 |
27,72 |
9,05 |
8,84 |
8,93 |
12.677.051 |
113,3 Mio |
| THYAO |
290,00 |
289,00 |
26,60 |
292,00 |
287,25 |
289,83 |
37.593.637 |
10.895,8 Mio |
| DAPGM |
13,19 |
13,08 |
25,92 |
13,50 |
13,03 |
13,27 |
26.296.449 |
349,0 Mio |
| HALKB |
26,76 |
26,66 |
25,65 |
26,80 |
26,46 |
26,62 |
41.030.887 |
1.092,2 Mio |
| ALKIM |
18,60 |
19,00 |
25,58 |
19,26 |
18,46 |
18,82 |
4.105.829 |
77,3 Mio |
| AGYO |
7,69 |
7,73 |
25,40 |
7,86 |
7,65 |
7,76 |
729.351 |
5,7 Mio |
| OYAYO |
49,00 |
47,66 |
25,08 |
51,80 |
45,10 |
49,61 |
890.694 |
44,2 Mio |
| LILAK |
30,58 |
30,06 |
24,73 |
31,06 |
29,66 |
30,31 |
5.795.011 |
175,6 Mio |
| OSTIM |
3,44 |
3,39 |
24,44 |
3,48 |
3,36 |
3,41 |
12.114.888 |
41,3 Mio |
| EUREN |
7,27 |
8,05 |
24,02 |
8,22 |
7,27 |
7,65 |
194.984.476 |
1.491,1 Mio |
| ALBRK |
8,42 |
8,35 |
23,71 |
8,46 |
8,29 |
8,36 |
13.541.658 |
113,2 Mio |
| EFOR |
147,70 |
145,60 |
23,19 |
150,50 |
144,40 |
145,95 |
1.849.178 |
269,9 Mio |
| GSRAY |
1,49 |
1,48 |
23,12 |
1,52 |
1,48 |
1,50 |
612.572.394 |
916,6 Mio |
| PNSUT |
12,04 |
12,31 |
22,62 |
12,46 |
11,83 |
12,01 |
3.223.015 |
38,7 Mio |
| ASUZU |
58,55 |
57,25 |
22,45 |
58,65 |
54,95 |
57,44 |
592.999 |
34,1 Mio |
| ICUGS |
3,33 |
3,28 |
22,30 |
3,47 |
3,28 |
3,38 |
47.168.888 |
159,5 Mio |
| BEGYO |
5,78 |
5,74 |
22,26 |
6,02 |
5,67 |
5,83 |
21.418.492 |
124,9 Mio |
| AYDEM |
19,75 |
19,43 |
22,02 |
19,75 |
19,22 |
19,48 |
2.539.485 |
49,5 Mio |
| DCTTR |
31,58 |
32,74 |
21,76 |
32,82 |
31,26 |
31,68 |
2.501.318 |
79,2 Mio |
| JANTS |
21,18 |
21,08 |
21,08 |
21,34 |
20,82 |
21,11 |
2.983.712 |
63,0 Mio |
| KONTR |
32,00 |
31,78 |
20,75 |
32,44 |
31,36 |
31,89 |
58.775.050 |
1.874,4 Mio |
| ALVES |
28,74 |
28,78 |
20,18 |
29,10 |
28,10 |
28,63 |
6.249.322 |
178,9 Mio |
| BURCE |
38,52 |
38,50 |
19,92 |
40,12 |
36,40 |
37,60 |
3.016.085 |
113,4 Mio |
| MACKO |
41,44 |
41,44 |
19,15 |
41,64 |
40,88 |
41,25 |
558.426 |
23,0 Mio |
| POLTK |
10.140,00 |
9.220,00 |
19,00 |
10.140,00 |
9.165,00 |
9.655,26 |
31.022 |
299,5 Mio |
| KOZAL |
26,92 |
26,86 |
18,97 |
27,14 |
26,50 |
26,85 |
62.032.940 |
1.665,7 Mio |
| EGEPO |
7,81 |
7,79 |
18,61 |
7,90 |
7,71 |
7,82 |
4.365.144 |
34,2 Mio |
| KCHOL |
171,00 |
170,90 |
18,57 |
173,10 |
169,90 |
171,25 |
29.416.023 |
5.037,5 Mio |
| DOAS |
182,30 |
181,20 |
18,35 |
183,60 |
179,90 |
181,75 |
2.152.872 |
391,3 Mio |
| DOFER |
61,65 |
60,70 |
18,00 |
63,20 |
59,00 |
61,72 |
2.246.431 |
138,7 Mio |
| YIGIT |
26,60 |
26,92 |
17,75 |
27,26 |
26,30 |
26,85 |
2.411.141 |
64,7 Mio |
| CEMTS |
11,21 |
11,28 |
17,67 |
11,34 |
11,09 |
11,18 |
6.280.861 |
70,2 Mio |
| PETKM |
17,60 |
17,43 |
17,55 |
18,00 |
17,26 |
17,64 |
72.688.549 |
1.282,1 Mio |
| DEVA |
70,05 |
70,45 |
17,47 |
70,55 |
69,70 |
70,03 |
729.135 |
51,1 Mio |
| KRVGD |
2,67 |
2,63 |
17,37 |
2,68 |
2,62 |
2,65 |
10.813.984 |
28,7 Mio |
| KUTPO |
111,20 |
111,50 |
17,27 |
112,90 |
110,10 |
111,36 |
432.399 |
48,2 Mio |
| A1CAP |
13,23 |
13,44 |
17,14 |
13,65 |
13,00 |
13,33 |
17.132.767 |
228,4 Mio |
| BLUME |
55,75 |
55,75 |
16,85 |
56,65 |
54,45 |
55,55 |
2.058.990 |
114,4 Mio |
| ARCLK |
112,70 |
112,10 |
16,72 |
114,00 |
111,10 |
112,55 |
3.147.025 |
354,2 Mio |
| BYDNR |
22,36 |
21,82 |
15,91 |
22,58 |
21,60 |
22,12 |
356.047 |
7,9 Mio |
| GARFA |
26,16 |
26,62 |
15,82 |
26,74 |
26,06 |
26,28 |
504.206 |
13,3 Mio |
| FENER |
10,21 |
10,18 |
15,63 |
10,28 |
10,15 |
10,21 |
18.035.634 |
184,2 Mio |
| ATAKP |
54,60 |
54,50 |
15,32 |
55,55 |
54,00 |
54,74 |
583.214 |
31,9 Mio |
| MAKIM |
18,05 |
18,17 |
15,15 |
18,40 |
17,77 |
18,11 |
1.420.675 |
25,7 Mio |
| ALTNY |
66,25 |
66,35 |
15,06 |
67,00 |
65,75 |
66,30 |
3.795.367 |
251,6 Mio |
| KLYPV |
59,45 |
60,00 |
15,04 |
60,20 |
59,15 |
59,64 |
1.916.241 |
114,3 Mio |
| RGYAS |
155,00 |
148,00 |
14,62 |
155,00 |
147,70 |
151,63 |
920.132 |
139,5 Mio |
| BFREN |
171,20 |
169,10 |
14,31 |
171,70 |
165,80 |
169,63 |
281.513 |
47,8 Mio |
| ISBTR |
524.897,50 |
524.947,50 |
14,20 |
524.940,00 |
502.000,00 |
519.194,38 |
8 |
4,2 Mio |
| PLTUR |
27,30 |
26,56 |
14,17 |
27,60 |
26,24 |
26,92 |
3.094.602 |
83,3 Mio |
| KLSER |
32,14 |
31,60 |
13,12 |
32,46 |
31,34 |
31,85 |
1.412.503 |
45,0 Mio |
| BTCIM |
4,69 |
4,68 |
12,60 |
4,73 |
4,61 |
4,69 |
215.858.973 |
1.011,9 Mio |
| ARENA |
30,48 |
31,64 |
12,51 |
31,74 |
30,14 |
30,86 |
1.353.400 |
41,8 Mio |
| DGATE |
81,55 |
82,35 |
12,41 |
82,95 |
80,70 |
81,94 |
468.324 |
38,4 Mio |
| KOPOL |
6,95 |
7,01 |
12,36 |
7,23 |
6,68 |
7,09 |
13.766.571 |
97,6 Mio |
| DERIM |
40,26 |
40,32 |
11,80 |
40,98 |
40,22 |
40,54 |
383.813 |
15,6 Mio |
| CELHA |
9,14 |
9,18 |
11,70 |
9,55 |
9,08 |
9,27 |
2.669.506 |
24,7 Mio |
| ETYAT |
25,74 |
25,00 |
11,56 |
25,80 |
23,10 |
24,43 |
603.319 |
14,7 Mio |
| TDGYO |
29,00 |
28,04 |
11,14 |
29,26 |
27,10 |
28,25 |
3.380.022 |
95,5 Mio |
| OBAMS |
43,12 |
43,90 |
11,14 |
44,18 |
42,54 |
43,08 |
3.916.850 |
168,7 Mio |
| KLMSN |
36,40 |
38,30 |
11,03 |
38,80 |
36,40 |
37,16 |
896.616 |
33,3 Mio |
| BIOEN |
21,52 |
22,22 |
10,76 |
22,40 |
21,52 |
21,78 |
3.244.663 |
70,7 Mio |
| DYOBY |
14,35 |
14,41 |
10,17 |
14,58 |
14,27 |
14,37 |
1.642.229 |
23,6 Mio |
| LKMNH |
17,02 |
16,80 |
10,11 |
17,03 |
16,60 |
16,85 |
1.198.988 |
20,2 Mio |
| YKSLN |
6,15 |
6,11 |
9,84 |
6,20 |
6,05 |
6,10 |
5.628.592 |
34,3 Mio |
| VKGYO |
2,58 |
2,56 |
9,81 |
2,60 |
2,54 |
2,58 |
40.167.415 |
103,4 Mio |
| SOKM |
45,04 |
44,86 |
9,22 |
45,18 |
43,74 |
44,62 |
9.643.153 |
430,3 Mio |
| TLMAN |
107,30 |
107,50 |
8,84 |
108,90 |
106,30 |
107,52 |
140.447 |
15,1 Mio |
| ZEDUR |
9,08 |
9,03 |
8,63 |
9,21 |
9,03 |
9,12 |
1.896.083 |
17,3 Mio |
| SANKO |
23,76 |
23,72 |
8,62 |
24,02 |
23,52 |
23,82 |
353.658 |
8,4 Mio |
| HKTM |
12,40 |
12,57 |
8,30 |
12,67 |
12,20 |
12,46 |
3.140.475 |
39,1 Mio |
| GUNDG |
96,75 |
97,00 |
8,29 |
99,00 |
94,60 |
95,87 |
242.736 |
23,3 Mio |
| FLAP |
9,81 |
10,00 |
8,21 |
10,15 |
9,59 |
9,78 |
1.731.066 |
16,9 Mio |
| MGROS |
461,75 |
456,00 |
8,18 |
464,00 |
452,50 |
459,15 |
2.544.195 |
1.168,2 Mio |
| DOCO |
9.972,50 |
10.040,00 |
8,14 |
10.147,50 |
9.900,00 |
9.984,13 |
3.306 |
33,0 Mio |
| DMSAS |
9,40 |
9,36 |
7,93 |
9,49 |
9,35 |
9,40 |
1.995.514 |
18,8 Mio |
| FROTO |
99,30 |
98,50 |
7,36 |
99,80 |
97,40 |
98,60 |
13.749.181 |
1.355,6 Mio |
| BIZIM |
28,86 |
28,52 |
7,33 |
29,14 |
28,50 |
28,82 |
498.638 |
14,4 Mio |
| TMSN |
108,90 |
108,60 |
6,97 |
110,00 |
107,70 |
108,81 |
702.197 |
76,4 Mio |
| LUKSK |
127,90 |
125,70 |
6,85 |
129,10 |
125,30 |
127,22 |
160.154 |
20,4 Mio |
| MIATK |
38,76 |
38,18 |
6,63 |
39,26 |
38,18 |
38,71 |
16.887.804 |
653,7 Mio |
| TTRAK |
566,50 |
557,00 |
6,45 |
567,00 |
555,00 |
561,16 |
177.113 |
99,4 Mio |
| ISCTR |
13,10 |
12,89 |
5,94 |
13,18 |
12,79 |
13,01 |
621.656.492 |
8.085,1 Mio |
| TGSAS |
210,00 |
215,80 |
5,90 |
223,40 |
206,00 |
213,50 |
116.409 |
24,9 Mio |
| SAHOL |
80,20 |
80,60 |
5,83 |
81,85 |
79,85 |
80,65 |
44.305.405 |
3.573,2 Mio |
| CIMSA |
44,94 |
44,70 |
5,62 |
45,02 |
44,18 |
44,54 |
11.743.693 |
523,0 Mio |
| RODRG |
23,40 |
23,98 |
5,54 |
25,50 |
23,00 |
24,20 |
550.597 |
13,3 Mio |
| EKSUN |
6,48 |
6,42 |
5,08 |
6,52 |
6,36 |
6,44 |
1.915.714 |
12,3 Mio |
| MEGMT |
41,00 |
40,30 |
4,94 |
41,20 |
39,08 |
40,19 |
5.306.025 |
213,2 Mio |
| GOKNR |
23,16 |
22,96 |
4,72 |
23,26 |
22,82 |
23,03 |
2.809.425 |
64,7 Mio |
| YAPRK |
273,50 |
275,00 |
4,42 |
278,00 |
271,75 |
273,54 |
171.720 |
47,0 Mio |
| RNPOL |
40,06 |
40,42 |
4,00 |
41,36 |
39,50 |
40,56 |
312.122 |
12,7 Mio |
| SNICA |
4,89 |
4,94 |
3,88 |
4,97 |
4,88 |
4,91 |
19.207.647 |
94,3 Mio |
| KOZAA |
87,35 |
89,05 |
3,65 |
89,20 |
86,50 |
87,74 |
5.562.786 |
488,1 Mio |
| KONYA |
5.190,00 |
5.120,00 |
3,65 |
5.225,00 |
5.075,00 |
5.150,21 |
10.967 |
56,5 Mio |
| NATEN |
9,04 |
8,99 |
3,21 |
9,12 |
8,86 |
8,98 |
7.538.799 |
67,7 Mio |
| AGROT |
7,72 |
7,66 |
2,97 |
7,79 |
7,55 |
7,67 |
9.697.731 |
74,4 Mio |
| IEYHO |
39,52 |
35,94 |
2,86 |
39,52 |
36,10 |
37,85 |
59.370.587 |
2.247,2 Mio |
| CANTE |
2,54 |
2,54 |
2,61 |
2,63 |
2,46 |
2,55 |
1.258.478.612 |
3.213,0 Mio |
| HUNER |
3,88 |
3,90 |
2,32 |
3,94 |
3,86 |
3,89 |
16.102.421 |
62,7 Mio |
| OZKGY |
14,58 |
14,58 |
2,23 |
14,63 |
14,23 |
14,45 |
3.657.137 |
52,8 Mio |
| OZKGY |
14,58 |
14,58 |
2,23 |
14,63 |
14,23 |
14,45 |
3.657.137 |
52,8 Mio |
| TEZOL |
13,16 |
13,23 |
1,70 |
13,29 |
13,06 |
13,16 |
2.483.031 |
32,7 Mio |
| SOKE |
11,92 |
11,78 |
1,64 |
12,02 |
11,78 |
11,87 |
1.133.680 |
13,5 Mio |
| DNISI |
21,56 |
21,70 |
1,62 |
21,88 |
21,02 |
21,56 |
1.015.460 |
21,9 Mio |
| KRGYO |
3,40 |
3,41 |
1,57 |
3,51 |
3,34 |
3,42 |
30.816.454 |
105,5 Mio |
| ECILC |
89,20 |
89,00 |
0,86 |
91,30 |
88,45 |
89,78 |
9.012.507 |
809,1 Mio |
| PEKGY |
11,61 |
11,55 |
0,72 |
11,66 |
11,50 |
11,57 |
406.030.293 |
4.697,9 Mio |
| CEMAS |
5,48 |
5,48 |
0,66 |
5,54 |
5,45 |
5,50 |
35.929.118 |
197,4 Mio |
| SAFKR |
26,96 |
26,98 |
0,39 |
27,34 |
26,56 |
27,04 |
8.057.264 |
217,9 Mio |
| BIGCH |
65,05 |
70,00 |
0,24 |
70,00 |
65,05 |
67,60 |
1.625.169 |
109,9 Mio |
| VKFYO |
23,00 |
22,90 |
0,18 |
23,48 |
22,34 |
22,89 |
209.695 |
4,8 Mio |
| BRISA |
91,35 |
91,00 |
0,04 |
92,85 |
89,20 |
91,10 |
646.653 |
58,9 Mio |
18:0510.970
| Değişim |
: 0,52% |
| 56,27 |
| Açılış |
: 10.928 |
|
| Önceki Kapanış |
: 10.914 |
|
En Düşük
10.849
En Yüksek
11.000
18:0542,1340
| Değişim |
: 0,10% |
| 0,0437 |
| Açılış |
: 42,0909 |
|
| Önceki Kapanış |
: 42,0903 |
|
En Yüksek
42,1340
En Düşük
42,0594
18:0548,5805
| Değişim |
: 0,39% |
| 0,1890 |
| Açılış |
: 48,3592 |
|
| Önceki Kapanış |
: 48,3915 |
|
En Yüksek
48,5805
En Düşük
48,3864
18:055.376,86
| Değişim |
: -0,28% |
| -15,26 |
| Açılış |
: 5.392,12 |
|
| Önceki Kapanış |
: 5.392,12 |
|
En Yüksek
5.393,05
En Düşük
5.371,66