Son güncelleme tarihi: 03.08.2026 15:08
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| ZRGYO |
18,69 |
18,70 |
3.461,19 |
19,11 |
18,30 |
18,70 |
33.018.494 |
617,4 Mio |
| IHLGM |
1,61 |
1,58 |
681,72 |
1,73 |
1,58 |
1,67 |
87.910.015 |
146,5 Mio |
| ZPX30 |
202,55 |
202,50 |
630,15 |
205,10 |
201,50 |
202,83 |
1.669.746 |
338,7 Mio |
| CELHA |
26,72 |
24,56 |
550,75 |
27,00 |
24,80 |
26,72 |
7.154.919 |
191,2 Mio |
| APMDL |
25,00 |
24,80 |
474,26 |
25,09 |
24,77 |
24,96 |
73.068 |
1,8 Mio |
| PRZMA |
69,30 |
65,50 |
469,68 |
72,05 |
65,70 |
70,21 |
9.458.129 |
664,0 Mio |
| ZPT10 |
118,95 |
116,00 |
461,80 |
119,70 |
117,50 |
118,46 |
15.429 |
1,8 Mio |
| Z30EA |
186,95 |
185,95 |
412,12 |
188,50 |
185,95 |
186,93 |
22.125 |
4,1 Mio |
| AHSGY |
20,14 |
18,70 |
403,04 |
20,26 |
18,69 |
19,35 |
8.301.983 |
160,7 Mio |
| BURCE |
38,58 |
36,40 |
335,85 |
39,06 |
35,00 |
37,57 |
4.602.313 |
172,9 Mio |
| ZPBDL |
248,30 |
250,40 |
332,88 |
252,00 |
247,35 |
248,19 |
4.435 |
1,1 Mio |
| ISGLK |
653,75 |
651,00 |
307,68 |
668,00 |
647,00 |
651,17 |
4.320 |
2,8 Mio |
| AVTUR |
14,71 |
15,86 |
295,37 |
15,05 |
14,28 |
14,46 |
1.594.062 |
23,1 Mio |
| OPX30 |
81,46 |
81,34 |
247,03 |
83,48 |
81,02 |
81,32 |
1.029 |
0,1 Mio |
| IHGZT |
1,19 |
1,19 |
230,52 |
1,24 |
1,18 |
1,21 |
30.385.929 |
36,8 Mio |
| GUNDG |
1.555,00 |
1.727,00 |
216,21 |
1.555,00 |
1.555,00 |
1.555,00 |
74.276 |
115,5 Mio |
| OYYAT |
33,66 |
33,52 |
199,77 |
35,10 |
32,22 |
34,03 |
803.505 |
27,3 Mio |
| MERIT |
16,38 |
16,38 |
170,41 |
17,10 |
16,21 |
16,71 |
5.968.777 |
99,7 Mio |
| IHLAS |
1,01 |
1,04 |
159,70 |
1,08 |
1,01 |
1,04 |
163.373.492 |
169,4 Mio |
| OTTO |
185,20 |
178,10 |
142,15 |
191,10 |
183,00 |
186,22 |
473.047 |
88,1 Mio |
| ISYAT |
7,73 |
7,69 |
139,33 |
7,90 |
7,67 |
7,78 |
750.988 |
5,8 Mio |
| INGRM |
391,00 |
373,00 |
130,03 |
399,00 |
374,75 |
385,80 |
46.903 |
18,1 Mio |
| GSRAY |
0,98 |
0,98 |
129,33 |
1,00 |
0,96 |
0,98 |
185.507.892 |
181,3 Mio |
| HUBVC |
2,71 |
2,78 |
129,29 |
2,77 |
2,62 |
2,68 |
2.452.975 |
6,6 Mio |
| VAKFN |
1,20 |
1,21 |
124,58 |
1,23 |
1,19 |
1,20 |
96.946.372 |
116,7 Mio |
| BAGFS |
23,98 |
23,34 |
117,27 |
25,24 |
23,42 |
24,46 |
1.491.540 |
36,5 Mio |
| SKBNK |
6,55 |
6,97 |
105,27 |
6,94 |
6,28 |
6,51 |
779.828.207 |
5.076,4 Mio |
| LIDER |
91,70 |
97,35 |
96,64 |
99,00 |
87,65 |
90,71 |
28.272.585 |
2.564,5 Mio |
| PRKAB |
34,28 |
33,14 |
96,51 |
35,36 |
33,28 |
34,34 |
1.139.930 |
39,1 Mio |
| APBDL |
36,36 |
36,50 |
96,14 |
36,76 |
36,11 |
36,35 |
65.648 |
2,4 Mio |
| ARASE |
111,30 |
113,40 |
93,42 |
115,50 |
110,20 |
111,66 |
397.731 |
44,4 Mio |
| PAMEL |
80,70 |
78,10 |
93,35 |
81,00 |
77,35 |
78,86 |
197.590 |
15,6 Mio |
| BURVA |
775,50 |
705,00 |
84,87 |
775,50 |
700,00 |
744,42 |
36.124 |
26,9 Mio |
| OTKAR |
296,25 |
305,00 |
77,04 |
304,50 |
288,50 |
294,90 |
631.942 |
186,4 Mio |
| TEHOL |
48,00 |
48,00 |
74,09 |
49,16 |
47,60 |
48,13 |
45.480.684 |
2.188,9 Mio |
| KBORU |
24,64 |
24,54 |
73,34 |
24,78 |
23,52 |
24,46 |
7.683.715 |
187,9 Mio |
| APGLD |
507,75 |
505,00 |
72,52 |
517,00 |
507,75 |
515,72 |
29 |
0,0 Mio |
| MTRYO |
9,00 |
8,98 |
72,21 |
9,28 |
8,89 |
9,02 |
408.578 |
3,7 Mio |
| APX30 |
37,18 |
37,07 |
66,78 |
37,69 |
37,02 |
37,26 |
26.285 |
1,0 Mio |
| BRISA |
78,35 |
80,15 |
66,72 |
80,85 |
78,05 |
79,35 |
171.200 |
13,6 Mio |
| KUYAS |
68,35 |
70,90 |
64,81 |
71,80 |
67,65 |
68,46 |
11.237.883 |
769,4 Mio |
| DGATE |
117,70 |
107,00 |
63,46 |
117,70 |
105,60 |
115,07 |
692.831 |
79,7 Mio |
| EUPWR |
89,45 |
85,10 |
61,21 |
91,05 |
85,10 |
87,81 |
11.790.965 |
1.035,5 Mio |
| SUWEN |
5,92 |
6,12 |
61,11 |
6,23 |
5,86 |
6,00 |
4.623.790 |
27,7 Mio |
| CEOEM |
22,54 |
22,04 |
58,29 |
23,90 |
22,10 |
22,60 |
742.559 |
16,8 Mio |
| OPTGY |
155,55 |
154,70 |
56,69 |
157,15 |
154,70 |
155,54 |
1.564 |
0,2 Mio |
| LRSHO |
2,73 |
2,80 |
55,51 |
2,84 |
2,71 |
2,77 |
12.563.284 |
34,8 Mio |
| GESAN |
77,95 |
74,75 |
54,96 |
78,15 |
74,85 |
76,31 |
6.592.508 |
503,1 Mio |
| MERCN |
19,28 |
21,14 |
54,67 |
21,46 |
19,25 |
19,97 |
3.694.188 |
73,8 Mio |
| IHYAY |
1,23 |
1,25 |
54,09 |
1,28 |
1,22 |
1,25 |
2.362.302 |
2,9 Mio |
| ATAKP |
50,30 |
49,92 |
52,47 |
51,10 |
49,54 |
50,29 |
240.672 |
12,1 Mio |
| MACKO |
31,40 |
31,16 |
49,20 |
31,64 |
31,16 |
31,41 |
360.734 |
11,3 Mio |
| SAMAT |
5,56 |
5,28 |
46,55 |
5,58 |
5,27 |
5,41 |
886.069 |
4,8 Mio |
| AKMGY |
241,20 |
237,40 |
43,50 |
245,00 |
236,00 |
240,53 |
34.701 |
8,3 Mio |
| VKFYO |
23,96 |
23,90 |
42,45 |
24,14 |
23,62 |
23,84 |
115.241 |
2,7 Mio |
| EBEBK |
90,65 |
88,00 |
40,13 |
92,15 |
88,50 |
90,04 |
676.464 |
60,9 Mio |
| ATLAS |
7,14 |
7,08 |
37,90 |
7,31 |
7,01 |
7,17 |
632.686 |
4,5 Mio |
| MOGAN |
17,58 |
16,98 |
37,88 |
17,90 |
17,10 |
17,52 |
13.413.008 |
235,1 Mio |
| ISGSY |
17,83 |
16,21 |
36,75 |
17,83 |
15,95 |
17,14 |
9.220.151 |
158,0 Mio |
| MAKIM |
16,17 |
16,00 |
32,03 |
16,84 |
16,11 |
16,39 |
782.884 |
12,8 Mio |
| ZTLRF |
1.342,00 |
1.341,00 |
31,15 |
1.342,50 |
1.342,00 |
1.342,01 |
29.167 |
39,1 Mio |
| ZPLIB |
182,90 |
177,40 |
30,80 |
184,55 |
179,30 |
183,19 |
679.390 |
124,5 Mio |
| A1CAP |
8,82 |
8,78 |
29,73 |
8,98 |
8,76 |
8,85 |
5.643.556 |
49,9 Mio |
| GOZDE |
23,94 |
23,68 |
29,08 |
24,28 |
23,56 |
23,92 |
2.443.361 |
58,4 Mio |
| TCKRC |
140,50 |
140,00 |
26,87 |
142,70 |
136,30 |
139,40 |
1.457.786 |
203,2 Mio |
| MNDTR |
5,20 |
5,18 |
26,61 |
5,28 |
5,18 |
5,22 |
1.325.035 |
6,9 Mio |
| ARTMS |
43,22 |
42,00 |
24,61 |
44,14 |
41,84 |
43,29 |
1.406.081 |
60,9 Mio |
| KRDMD |
40,78 |
41,20 |
23,87 |
41,78 |
40,04 |
40,77 |
42.549.116 |
1.734,7 Mio |
| ERBOS |
155,20 |
153,70 |
23,71 |
157,30 |
153,90 |
155,44 |
42.346 |
6,6 Mio |
| ENERY |
8,94 |
9,21 |
22,48 |
9,34 |
8,87 |
9,08 |
15.624.699 |
141,9 Mio |
| DITAS |
24,42 |
23,62 |
21,80 |
24,90 |
23,58 |
24,25 |
2.109.301 |
51,2 Mio |
| EKGYO |
18,14 |
17,91 |
21,19 |
18,52 |
17,93 |
18,23 |
113.286.981 |
2.065,1 Mio |
| ARZUM |
1,57 |
1,67 |
21,01 |
1,70 |
1,56 |
1,62 |
21.988.414 |
35,6 Mio |
| FENER |
3,01 |
2,97 |
18,89 |
3,05 |
2,95 |
3,00 |
73.786.097 |
221,6 Mio |
| BETAE |
82,55 |
77,70 |
18,35 |
83,80 |
76,65 |
80,31 |
17.064.338 |
1.370,5 Mio |
| ECILC |
66,80 |
68,30 |
18,21 |
70,15 |
66,70 |
67,80 |
3.045.619 |
206,5 Mio |
| HLGYO |
4,69 |
4,62 |
14,95 |
4,80 |
4,68 |
4,75 |
11.434.673 |
54,3 Mio |
| UNLU |
10,96 |
11,12 |
14,03 |
11,30 |
10,94 |
11,07 |
821.765 |
9,1 Mio |
| YKSLN |
2,78 |
2,89 |
13,60 |
2,93 |
2,78 |
2,83 |
7.709.184 |
21,8 Mio |
| AKGRT |
6,60 |
6,69 |
12,86 |
6,80 |
6,48 |
6,60 |
12.127.776 |
80,1 Mio |
| SOHOE |
10,31 |
10,41 |
12,52 |
10,87 |
10,30 |
10,55 |
13.976.370 |
147,4 Mio |
| TRMET |
123,50 |
124,50 |
11,94 |
126,10 |
121,50 |
123,08 |
6.005.473 |
739,2 Mio |
| SASA |
2,52 |
2,47 |
11,66 |
2,56 |
2,47 |
2,52 |
1.776.828.850 |
4.471,2 Mio |
| HDFGS |
2,52 |
2,61 |
11,49 |
2,76 |
2,50 |
2,62 |
97.379.857 |
255,0 Mio |
| PINSU |
10,47 |
10,45 |
11,38 |
10,65 |
10,38 |
10,47 |
1.219.137 |
12,8 Mio |
| LMKDC |
23,30 |
22,62 |
11,37 |
23,68 |
22,86 |
23,28 |
4.587.862 |
106,8 Mio |
| ISKPL |
7,64 |
7,96 |
9,89 |
8,11 |
7,33 |
7,64 |
74.510.224 |
569,1 Mio |
| EMKEL |
18,58 |
18,36 |
9,65 |
19,10 |
18,12 |
18,58 |
3.335.280 |
62,0 Mio |
| ETYAT |
12,47 |
12,90 |
9,10 |
13,00 |
12,12 |
12,56 |
628.672 |
7,9 Mio |
| ESCOM |
5,37 |
5,33 |
9,04 |
5,46 |
5,25 |
5,37 |
15.014.198 |
80,6 Mio |
| GUBRF |
405,25 |
398,50 |
8,24 |
409,50 |
392,50 |
401,71 |
2.511.434 |
1.008,9 Mio |
| NPTLR |
50,30 |
50,24 |
7,12 |
50,30 |
50,28 |
50,29 |
30.516 |
1,5 Mio |
| TURSG |
6,29 |
6,29 |
5,30 |
6,40 |
6,15 |
6,23 |
44.629.599 |
278,2 Mio |
| ESCAR |
44,66 |
45,98 |
4,93 |
46,10 |
44,64 |
45,19 |
1.296.400 |
58,6 Mio |
| PKART |
126,70 |
120,00 |
4,88 |
130,40 |
123,80 |
126,66 |
478.372 |
60,6 Mio |
| ALBRK |
8,16 |
7,93 |
3,00 |
8,25 |
8,02 |
8,15 |
10.874.663 |
88,7 Mio |
| APLIB |
43,16 |
41,68 |
1,98 |
43,40 |
41,76 |
43,24 |
23.594 |
1,0 Mio |
| ACSEL |
124,20 |
124,20 |
1,88 |
129,90 |
123,00 |
126,22 |
230.368 |
29,1 Mio |
| IMASM |
2,45 |
2,52 |
1,60 |
2,58 |
2,44 |
2,49 |
10.206.899 |
25,4 Mio |
| RYGYO |
39,84 |
38,30 |
1,33 |
40,08 |
37,52 |
39,55 |
2.994.629 |
118,4 Mio |
| ISSEN |
6,83 |
6,87 |
1,10 |
7,10 |
6,80 |
6,87 |
515.195 |
3,5 Mio |
| FRMPL |
32,68 |
31,00 |
1,06 |
32,94 |
31,02 |
31,98 |
3.138.618 |
100,4 Mio |
| TERA |
184,60 |
180,00 |
0,77 |
186,80 |
181,10 |
183,64 |
13.468.509 |
2.473,4 Mio |
| SANKO |
18,69 |
18,73 |
0,38 |
19,31 |
18,40 |
18,77 |
121.829 |
2,3 Mio |
| AKSGY |
9,35 |
9,30 |
0,19 |
9,55 |
9,30 |
9,43 |
3.303.310 |
31,2 Mio |
15:0813.418
| Değişim |
: -0,30% |
| -39,76 |
| Açılış |
: 13.544 |
|
| Önceki Kapanış |
: 13.458 |
|
En Düşük
13.389
En Yüksek
13.589
15:0847,5407
| Değişim |
: 0,06% |
| 0,0280 |
| Açılış |
: 47,5127 |
|
| Önceki Kapanış |
: 47,5127 |
|
En Yüksek
47,5491
En Düşük
47,3967
15:0854,8595
| Değişim |
: 0,08% |
| 0,0442 |
| Açılış |
: 54,8153 |
|
| Önceki Kapanış |
: 54,8153 |
|
En Yüksek
54,9948
En Düşük
54,7912
15:086.208,05
| Değişim |
: 0,53% |
| 32,68 |
| Açılış |
: 6.175,37 |
|
| Önceki Kapanış |
: 6.175,37 |
|
En Yüksek
6.238,75
En Düşük
6.173,13