Son güncelleme tarihi: 05.08.2026 18:00
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| GUNDG |
1.540,00 |
1.400,00 |
8.346,52 |
1.540,00 |
1.277,00 |
1.372,77 |
2.803.614 |
3.848,7 Mio |
| ZPBDL |
256,40 |
254,00 |
4.813,94 |
259,00 |
253,10 |
254,74 |
149.242 |
38,0 Mio |
| OPTGY |
159,00 |
158,50 |
1.003,91 |
159,35 |
151,45 |
158,49 |
9.037 |
1,4 Mio |
| YAPRK |
11,26 |
10,24 |
999,93 |
11,26 |
10,23 |
10,97 |
11.839.192 |
129,9 Mio |
| Z30EA |
191,10 |
190,10 |
848,26 |
191,35 |
188,80 |
190,66 |
26.842 |
5,1 Mio |
| LYDYE |
13.042,50 |
13.052,50 |
757,56 |
13.102,50 |
12.850,00 |
12.982,28 |
2.369 |
30,8 Mio |
| APGLD |
529,25 |
509,75 |
721,99 |
533,00 |
519,75 |
522,17 |
297 |
0,2 Mio |
| RYSAS |
25,02 |
23,00 |
642,51 |
25,02 |
22,56 |
24,43 |
24.135.021 |
589,6 Mio |
| ZTM25 |
185,35 |
184,75 |
600,79 |
201,10 |
184,95 |
184,99 |
10.637 |
2,0 Mio |
| MOGAN |
20,20 |
18,78 |
583,36 |
20,64 |
18,76 |
20,04 |
112.318.076 |
2.250,2 Mio |
| EDATA |
19,15 |
18,30 |
548,02 |
19,86 |
18,25 |
19,31 |
10.069.762 |
194,4 Mio |
| RUZYE |
8,24 |
8,30 |
514,24 |
9,00 |
8,10 |
8,59 |
23.417.210 |
201,2 Mio |
| IHEVA |
1,98 |
1,95 |
412,29 |
1,99 |
1,94 |
1,97 |
1.078.674 |
2,1 Mio |
| KARCL |
41,92 |
46,56 |
407,03 |
41,92 |
41,92 |
41,92 |
75.995.811 |
3.185,7 Mio |
| ZPT10 |
120,85 |
124,25 |
363,71 |
128,75 |
120,75 |
122,47 |
6.973 |
0,9 Mio |
| IHGZT |
1,19 |
1,19 |
357,97 |
1,25 |
1,18 |
1,20 |
39.184.621 |
47,2 Mio |
| GIPTA |
63,00 |
58,80 |
346,25 |
64,65 |
58,20 |
63,19 |
5.276.390 |
333,4 Mio |
| ISGLK |
677,50 |
649,00 |
333,63 |
677,50 |
655,50 |
662,28 |
200.380 |
132,7 Mio |
| OZATD |
4.477,50 |
4.130,00 |
333,04 |
4.477,50 |
3.897,50 |
4.332,30 |
1.210.128 |
4.662,8 Mio |
| IHYAY |
1,30 |
1,22 |
319,88 |
1,34 |
1,21 |
1,29 |
7.837.936 |
10,1 Mio |
| BRLSM |
16,70 |
15,19 |
309,83 |
16,70 |
15,14 |
15,96 |
11.101.605 |
177,1 Mio |
| KRGYO |
2,55 |
2,50 |
296,29 |
2,62 |
2,50 |
2,55 |
21.170.146 |
53,9 Mio |
| OZGYO |
2,34 |
2,26 |
274,50 |
2,44 |
2,23 |
2,35 |
164.964.631 |
386,8 Mio |
| OZSUB |
39,44 |
37,90 |
256,15 |
41,68 |
37,32 |
39,44 |
8.554.009 |
337,3 Mio |
| TKFEN |
185,10 |
168,30 |
251,28 |
185,10 |
168,30 |
178,30 |
11.487.132 |
2.048,2 Mio |
| SERNT |
8,02 |
8,26 |
233,03 |
8,27 |
7,91 |
8,07 |
8.500.921 |
68,6 Mio |
| FZLGY |
11,00 |
11,03 |
225,83 |
11,65 |
10,97 |
11,31 |
33.382.509 |
377,7 Mio |
| SVGYO |
14,48 |
13,17 |
216,44 |
14,48 |
12,60 |
13,88 |
58.358.327 |
810,1 Mio |
| BOBET |
17,73 |
17,26 |
214,17 |
18,44 |
17,64 |
17,96 |
7.773.543 |
139,6 Mio |
| ALKLC |
409,00 |
400,00 |
211,62 |
418,25 |
400,00 |
408,04 |
1.505.569 |
614,3 Mio |
| CVKMD |
15,21 |
5,76 |
209,06 |
16,05 |
14,45 |
14,94 |
89.163.882 |
1.332,3 Mio |
| MACKO |
32,50 |
31,60 |
188,25 |
33,26 |
31,50 |
32,49 |
1.207.161 |
39,2 Mio |
| ALKIM |
16,10 |
15,67 |
185,00 |
17,05 |
15,67 |
16,45 |
4.827.859 |
79,4 Mio |
| CWENE |
44,20 |
41,14 |
181,25 |
45,24 |
39,92 |
41,70 |
180.672.691 |
7.533,7 Mio |
| INVES |
742,00 |
735,00 |
180,71 |
744,50 |
726,00 |
736,11 |
144.204 |
106,2 Mio |
| ANGEN |
9,20 |
9,40 |
176,62 |
9,44 |
9,17 |
9,28 |
2.446.669 |
22,7 Mio |
| TSPOR |
1,00 |
0,98 |
174,23 |
1,06 |
0,98 |
1,02 |
1.016.909.773 |
1.033,9 Mio |
| SANKO |
18,30 |
18,74 |
173,88 |
18,66 |
18,28 |
18,43 |
507.151 |
9,3 Mio |
| GSDDE |
13,50 |
13,22 |
172,95 |
14,28 |
12,85 |
13,59 |
15.635.712 |
212,5 Mio |
| TUCLK |
3,79 |
3,79 |
156,27 |
3,81 |
3,74 |
3,77 |
5.207.421 |
19,6 Mio |
| BINHO |
9,52 |
9,49 |
149,34 |
9,90 |
9,48 |
9,66 |
35.478.482 |
342,7 Mio |
| GENTS |
5,16 |
5,32 |
149,26 |
5,37 |
5,13 |
5,25 |
11.759.565 |
61,7 Mio |
| OPX30 |
83,24 |
82,98 |
147,61 |
83,50 |
82,40 |
83,39 |
6.013 |
0,5 Mio |
| PEKGY |
14,74 |
14,75 |
146,24 |
15,25 |
14,72 |
14,83 |
231.047.142 |
3.426,7 Mio |
| AVPGY |
51,75 |
52,45 |
145,80 |
52,70 |
51,55 |
52,13 |
767.760 |
40,0 Mio |
| SARKY |
24,72 |
24,80 |
145,55 |
26,10 |
24,28 |
25,04 |
8.014.163 |
200,7 Mio |
| ENSRI |
5,32 |
5,34 |
143,41 |
5,64 |
5,32 |
5,47 |
31.307.451 |
171,3 Mio |
| DMRGD |
10,85 |
11,19 |
143,07 |
11,35 |
10,81 |
10,95 |
39.820.575 |
436,2 Mio |
| Z30KE |
178,65 |
175,50 |
140,12 |
178,75 |
173,10 |
174,64 |
458.112 |
80,0 Mio |
| KRDMB |
132,00 |
132,90 |
139,79 |
135,20 |
131,90 |
132,43 |
1.934.776 |
256,2 Mio |
| GLDTR |
542,25 |
523,00 |
137,75 |
542,25 |
531,00 |
535,06 |
286.389 |
153,2 Mio |
| LMKDC |
24,74 |
24,20 |
136,79 |
25,50 |
23,62 |
24,57 |
11.943.723 |
293,5 Mio |
| DOCO |
11.462,50 |
11.400,00 |
134,69 |
11.567,50 |
11.387,50 |
11.463,63 |
6.673 |
76,5 Mio |
| AYEN |
33,34 |
31,88 |
133,73 |
35,06 |
31,48 |
33,46 |
1.530.611 |
51,2 Mio |
| ORGE |
99,55 |
100,60 |
133,38 |
101,30 |
98,15 |
99,43 |
1.281.692 |
127,4 Mio |
| OPK30 |
74,46 |
73,50 |
132,25 |
75,90 |
73,50 |
74,53 |
27.293 |
2,0 Mio |
| ISYAT |
7,62 |
7,73 |
128,46 |
7,74 |
7,62 |
7,67 |
701.511 |
5,4 Mio |
| EGGUB |
94,95 |
94,90 |
125,78 |
96,70 |
94,75 |
95,60 |
361.598 |
34,6 Mio |
| HEDEF |
329,50 |
366,00 |
125,46 |
396,00 |
329,50 |
340,69 |
4.475.826 |
1.524,9 Mio |
| ODINE |
2.745,00 |
2.905,00 |
118,49 |
3.047,50 |
2.660,00 |
2.804,71 |
1.037.328 |
2.909,4 Mio |
| ALKA |
8,05 |
8,15 |
116,91 |
8,32 |
8,00 |
8,18 |
3.531.726 |
28,9 Mio |
| DURKN |
19,02 |
17,60 |
115,57 |
19,02 |
17,78 |
18,35 |
2.101.821 |
38,6 Mio |
| ALGYO |
3,34 |
3,35 |
114,22 |
3,37 |
3,30 |
3,33 |
28.837.312 |
96,0 Mio |
| RNPOL |
2,30 |
2,19 |
110,55 |
2,35 |
2,11 |
2,18 |
3.308.490 |
7,2 Mio |
| BMSTL |
44,98 |
42,98 |
110,41 |
45,50 |
42,90 |
44,41 |
2.429.100 |
107,9 Mio |
| ARASE |
111,00 |
113,20 |
107,94 |
113,70 |
109,20 |
110,96 |
365.284 |
40,5 Mio |
| SKYMD |
14,81 |
14,06 |
106,37 |
15,03 |
14,07 |
14,63 |
2.789.445 |
40,8 Mio |
| PRDGS |
7,74 |
7,75 |
105,18 |
8,10 |
7,36 |
7,68 |
15.128.224 |
116,1 Mio |
| ZGOLD |
673,00 |
641,00 |
104,30 |
673,00 |
647,50 |
657,50 |
249.093 |
163,8 Mio |
| GUBRF |
431,00 |
413,50 |
100,27 |
431,25 |
408,00 |
419,58 |
3.555.906 |
1.491,9 Mio |
| AKSUE |
46,30 |
45,54 |
99,75 |
46,30 |
43,76 |
45,33 |
3.769.719 |
170,9 Mio |
| ARTMS |
41,48 |
46,08 |
99,57 |
46,06 |
41,48 |
41,93 |
4.621.736 |
193,8 Mio |
| ALCAR |
707,50 |
720,00 |
95,26 |
730,00 |
703,00 |
713,62 |
56.278 |
40,2 Mio |
| SOHOE |
10,83 |
10,73 |
93,82 |
11,32 |
10,60 |
11,02 |
32.733.012 |
360,8 Mio |
| KARSN |
10,09 |
9,95 |
92,95 |
10,23 |
9,92 |
10,08 |
11.792.417 |
118,9 Mio |
| PKENT |
122,90 |
125,70 |
91,79 |
125,70 |
121,50 |
123,02 |
188.309 |
23,2 Mio |
| FRMPL |
34,74 |
32,96 |
90,90 |
35,12 |
32,72 |
34,31 |
5.002.998 |
171,6 Mio |
| KUVVA |
162,00 |
165,00 |
89,78 |
166,00 |
159,00 |
160,87 |
407.428 |
65,5 Mio |
| PNLSN |
47,30 |
47,12 |
89,76 |
49,74 |
46,98 |
48,18 |
1.288.190 |
62,1 Mio |
| TRENJ |
100,00 |
93,95 |
89,69 |
102,00 |
93,95 |
97,07 |
2.946.461 |
286,0 Mio |
| SURGY |
63,90 |
66,60 |
87,29 |
66,95 |
63,85 |
65,25 |
2.596.040 |
169,4 Mio |
| HURGZ |
7,42 |
7,28 |
86,34 |
7,66 |
7,04 |
7,37 |
13.164.430 |
97,0 Mio |
| ZRGYO |
17,90 |
17,92 |
86,24 |
18,09 |
17,50 |
17,85 |
1.331.517 |
23,8 Mio |
| KGYO |
9,70 |
10,05 |
84,76 |
10,06 |
9,30 |
9,66 |
12.513.847 |
120,9 Mio |
| TUPRS |
303,75 |
290,25 |
84,57 |
310,50 |
295,50 |
303,17 |
54.128.289 |
16.409,9 Mio |
| GLRMK |
159,50 |
152,90 |
83,82 |
168,10 |
149,50 |
158,18 |
8.597.611 |
1.359,9 Mio |
| ULAS |
20,82 |
21,46 |
83,34 |
21,40 |
20,76 |
20,96 |
233.244 |
4,9 Mio |
| TABGD |
254,50 |
248,90 |
82,51 |
258,00 |
245,50 |
250,65 |
1.431.589 |
358,8 Mio |
| BIZIM |
24,24 |
23,54 |
82,48 |
25,88 |
23,40 |
24,30 |
446.890 |
10,9 Mio |
| GMSTR |
576,75 |
559,75 |
82,07 |
581,25 |
566,25 |
573,69 |
1.628.227 |
934,1 Mio |
| HRKET |
97,10 |
95,10 |
81,92 |
98,00 |
92,75 |
95,44 |
1.745.503 |
166,6 Mio |
| GMTAS |
45,88 |
46,18 |
77,01 |
46,30 |
44,82 |
45,44 |
2.095.693 |
95,2 Mio |
| AYGAZ |
267,50 |
256,25 |
76,41 |
271,50 |
262,00 |
267,00 |
1.583.500 |
422,8 Mio |
| EFOR |
18,35 |
18,00 |
75,09 |
18,77 |
17,29 |
17,76 |
136.278.854 |
2.420,5 Mio |
| AAGYO |
13,27 |
13,07 |
73,64 |
13,51 |
12,90 |
13,21 |
15.282.704 |
201,9 Mio |
| RGYAS |
201,40 |
198,00 |
73,57 |
201,40 |
195,70 |
199,18 |
1.430.351 |
284,9 Mio |
| ENTRA |
4,93 |
4,83 |
73,14 |
5,10 |
4,78 |
4,94 |
63.905.992 |
315,8 Mio |
| BIOEN |
17,98 |
17,90 |
72,16 |
18,03 |
17,50 |
17,84 |
7.911.949 |
141,2 Mio |
| AKMGY |
241,60 |
242,90 |
72,03 |
244,70 |
237,20 |
240,02 |
31.865 |
7,6 Mio |
| BASGZ |
45,02 |
44,50 |
71,54 |
45,82 |
43,76 |
44,31 |
368.314 |
16,3 Mio |
| KNFRT |
11,84 |
11,32 |
70,94 |
11,95 |
11,22 |
11,62 |
5.320.075 |
61,8 Mio |
| LYDHO |
180,60 |
182,20 |
68,49 |
184,80 |
180,60 |
182,58 |
301.583 |
55,1 Mio |
| YGGYO |
229,90 |
222,80 |
67,73 |
229,90 |
222,80 |
226,88 |
190.776 |
43,3 Mio |
| APX30 |
38,04 |
37,89 |
66,56 |
38,15 |
37,59 |
37,84 |
28.662 |
1,1 Mio |
| VERTU |
35,64 |
36,40 |
66,52 |
36,50 |
35,54 |
35,82 |
445.526 |
16,0 Mio |
| GRTHO |
240,50 |
239,00 |
65,93 |
244,60 |
234,00 |
239,20 |
1.215.400 |
290,7 Mio |
| LILAK |
29,22 |
28,48 |
65,04 |
29,26 |
28,30 |
28,75 |
2.140.249 |
61,5 Mio |
| BOSSA |
6,21 |
6,23 |
64,77 |
6,27 |
6,13 |
6,21 |
2.393.002 |
14,9 Mio |
| REEDR |
6,39 |
7,10 |
64,75 |
7,05 |
6,39 |
6,51 |
72.112.063 |
469,6 Mio |
| AYDEM |
23,50 |
23,06 |
64,72 |
23,98 |
23,06 |
23,44 |
1.978.594 |
46,4 Mio |
| TRMET |
135,30 |
126,20 |
64,11 |
136,30 |
126,40 |
130,43 |
8.090.415 |
1.055,2 Mio |
| MPARK |
406,00 |
411,25 |
62,45 |
411,75 |
398,00 |
402,92 |
1.285.460 |
517,9 Mio |
| OYLUM |
7,50 |
7,46 |
62,37 |
7,52 |
7,36 |
7,44 |
384.623 |
2,9 Mio |
| TGSAS |
178,60 |
181,50 |
61,73 |
184,60 |
178,00 |
179,52 |
165.138 |
29,6 Mio |
| BSOKE |
35,70 |
34,92 |
61,28 |
36,48 |
34,76 |
35,54 |
7.749.719 |
275,4 Mio |
| AKGRT |
6,52 |
6,63 |
60,71 |
6,65 |
6,52 |
6,57 |
7.548.113 |
49,6 Mio |
| GSRAY |
0,99 |
0,97 |
59,75 |
1,00 |
0,97 |
0,99 |
170.264.402 |
168,2 Mio |
| FROTO |
80,45 |
80,55 |
58,98 |
81,40 |
78,65 |
80,12 |
30.305.635 |
2.427,3 Mio |
| PAMEL |
81,55 |
90,45 |
58,24 |
87,00 |
81,55 |
84,04 |
862.116 |
72,4 Mio |
| AGYO |
7,30 |
7,34 |
57,67 |
7,39 |
7,27 |
7,31 |
229.640 |
1,7 Mio |
| ATLAS |
7,07 |
7,20 |
57,26 |
7,21 |
7,07 |
7,12 |
606.825 |
4,3 Mio |
| KRVGD |
2,44 |
2,41 |
55,25 |
2,50 |
2,39 |
2,44 |
9.258.701 |
22,6 Mio |
| TOASO |
262,75 |
272,50 |
55,20 |
271,25 |
260,50 |
264,28 |
6.043.008 |
1.599,4 Mio |
| OPTLR |
62,30 |
62,26 |
55,10 |
62,32 |
62,30 |
62,31 |
75.802 |
4,7 Mio |
| FONET |
5,22 |
5,07 |
54,85 |
5,25 |
5,03 |
5,14 |
23.834.696 |
122,5 Mio |
| SASA |
2,56 |
2,52 |
54,72 |
2,59 |
2,51 |
2,56 |
2.817.691.030 |
7.199,7 Mio |
| GOKNR |
22,96 |
23,52 |
54,63 |
23,58 |
22,90 |
23,21 |
3.311.700 |
76,9 Mio |
| DOHOL |
21,08 |
20,62 |
54,31 |
21,40 |
20,50 |
20,93 |
8.727.034 |
182,6 Mio |
| EMPAE |
69,15 |
62,90 |
54,31 |
69,15 |
65,05 |
67,51 |
11.175.014 |
754,4 Mio |
| EUYO |
5,09 |
5,10 |
54,19 |
5,23 |
5,00 |
5,08 |
1.459.284 |
7,4 Mio |
| EYGYO |
2,59 |
2,42 |
53,64 |
2,63 |
2,46 |
2,55 |
42.805.682 |
109,1 Mio |
| BLUME |
32,82 |
33,40 |
53,40 |
33,70 |
31,32 |
32,89 |
3.324.604 |
109,3 Mio |
| BURCE |
38,00 |
37,60 |
51,59 |
39,96 |
36,00 |
38,89 |
5.284.263 |
205,5 Mio |
| TURGG |
25,86 |
26,14 |
51,23 |
26,32 |
25,78 |
25,98 |
369.026 |
9,6 Mio |
| INVEO |
7,10 |
7,08 |
51,02 |
7,18 |
7,03 |
7,10 |
5.442.742 |
38,6 Mio |
| MAVI |
38,50 |
39,46 |
50,98 |
39,58 |
38,40 |
38,87 |
5.914.028 |
229,9 Mio |
| LOGO |
138,40 |
137,30 |
50,65 |
138,90 |
134,70 |
136,67 |
699.603 |
95,6 Mio |
| KARTN |
187,00 |
192,50 |
50,42 |
193,50 |
175,00 |
183,57 |
2.466.887 |
452,8 Mio |
| BESTE |
28,38 |
27,96 |
50,32 |
28,96 |
27,80 |
28,36 |
7.441.430 |
211,0 Mio |
| TUKAS |
2,01 |
1,99 |
50,16 |
2,02 |
1,97 |
2,00 |
60.475.181 |
120,7 Mio |
| PNSUT |
10,51 |
10,60 |
48,48 |
10,65 |
10,41 |
10,51 |
1.473.660 |
15,5 Mio |
| ATATP |
248,70 |
243,10 |
48,12 |
255,00 |
240,40 |
248,86 |
1.460.443 |
363,4 Mio |
| DESA |
9,62 |
9,48 |
47,73 |
9,77 |
9,44 |
9,61 |
2.439.609 |
23,4 Mio |
| RUBNS |
26,40 |
25,10 |
47,48 |
27,60 |
24,40 |
26,36 |
7.394.775 |
194,9 Mio |
| GENIL |
9,67 |
9,42 |
45,67 |
9,75 |
9,13 |
9,43 |
57.398.094 |
541,2 Mio |
| HEKTS |
2,91 |
2,94 |
44,16 |
2,99 |
2,88 |
2,93 |
420.724.270 |
1.233,3 Mio |
| ANELE |
114,00 |
120,70 |
43,45 |
121,00 |
111,50 |
116,62 |
1.659.644 |
193,5 Mio |
| VESBE |
5,84 |
5,81 |
43,10 |
5,95 |
5,73 |
5,84 |
7.593.283 |
44,4 Mio |
| KTSKR |
88,65 |
89,75 |
42,22 |
91,25 |
88,10 |
89,57 |
559.825 |
50,1 Mio |
| SEKUR |
11,29 |
11,74 |
42,06 |
11,74 |
10,61 |
11,28 |
2.009.002 |
22,7 Mio |
| ASELS |
346,75 |
349,25 |
40,53 |
361,50 |
341,50 |
351,11 |
44.255.746 |
15.538,5 Mio |
| ISFIN |
20,00 |
19,97 |
39,36 |
20,16 |
19,66 |
19,91 |
2.550.222 |
50,8 Mio |
| GEREL |
43,10 |
42,50 |
38,93 |
43,68 |
41,98 |
42,90 |
10.548.336 |
452,5 Mio |
| ISDMR |
53,50 |
53,70 |
38,70 |
53,90 |
51,15 |
53,37 |
1.514.291 |
80,8 Mio |
| DSTKF |
1.628,00 |
1.619,00 |
38,45 |
1.635,00 |
1.568,00 |
1.609,95 |
1.205.534 |
1.940,8 Mio |
| PETKM |
20,24 |
19,60 |
38,26 |
20,30 |
19,66 |
20,02 |
97.056.514 |
1.942,8 Mio |
| MOPAS |
28,82 |
28,94 |
37,34 |
29,54 |
28,64 |
29,03 |
2.805.201 |
81,4 Mio |
| A1YEN |
2,71 |
2,67 |
36,92 |
2,75 |
2,67 |
2,71 |
13.136.636 |
35,6 Mio |
| RAYSG |
159,30 |
163,00 |
36,52 |
163,00 |
158,50 |
160,58 |
127.145 |
20,4 Mio |
| SMART |
23,30 |
24,08 |
36,38 |
24,28 |
23,30 |
23,80 |
1.195.589 |
28,4 Mio |
| HOROZ |
55,55 |
56,70 |
36,26 |
58,70 |
55,55 |
56,87 |
1.551.429 |
88,2 Mio |
| BULGS |
38,06 |
38,36 |
36,07 |
38,56 |
37,70 |
38,11 |
3.366.731 |
128,3 Mio |
| KUTPO |
81,50 |
81,25 |
35,58 |
82,50 |
79,65 |
81,44 |
159.896 |
13,0 Mio |
| GLBMD |
11,91 |
11,91 |
35,49 |
12,75 |
11,69 |
12,01 |
230.393 |
2,8 Mio |
| BRSAN |
575,50 |
552,50 |
35,15 |
580,00 |
551,50 |
570,01 |
1.933.782 |
1.102,3 Mio |
| DERHL |
10,40 |
10,38 |
34,95 |
10,60 |
10,25 |
10,43 |
5.534.013 |
57,7 Mio |
| GWIND |
23,90 |
24,32 |
34,90 |
24,60 |
23,90 |
24,25 |
3.221.051 |
78,1 Mio |
| ORZAX |
119,30 |
114,10 |
34,63 |
122,30 |
112,50 |
117,89 |
26.316.842 |
3.102,4 Mio |
| ASTOR |
311,00 |
302,75 |
34,54 |
314,00 |
301,75 |
309,75 |
27.878.160 |
8.635,3 Mio |
| MERCN |
19,28 |
18,16 |
34,50 |
19,59 |
18,07 |
18,94 |
8.526.937 |
161,5 Mio |
| DENGE |
2,31 |
2,38 |
34,18 |
2,39 |
2,31 |
2,34 |
13.685.062 |
32,1 Mio |
| ISVEA |
51,95 |
47,26 |
34,09 |
51,95 |
44,14 |
49,09 |
61.727.696 |
3.030,5 Mio |
| KCAER |
14,90 |
14,76 |
32,81 |
15,05 |
14,66 |
14,86 |
15.333.580 |
227,8 Mio |
| AGESA |
244,60 |
242,60 |
32,71 |
244,60 |
240,20 |
242,25 |
111.310 |
27,0 Mio |
| CGCAM |
40,16 |
41,00 |
32,56 |
41,20 |
39,34 |
40,00 |
3.032.461 |
121,3 Mio |
| IZENR |
8,75 |
8,72 |
31,96 |
9,01 |
8,66 |
8,85 |
29.025.351 |
256,9 Mio |
| HUBVC |
2,76 |
2,70 |
31,21 |
2,82 |
2,66 |
2,75 |
2.548.794 |
7,0 Mio |
| KRPLS |
9,00 |
8,93 |
30,62 |
9,09 |
8,81 |
8,97 |
1.976.533 |
17,7 Mio |
| AGHOL |
35,24 |
35,56 |
30,33 |
35,96 |
34,72 |
35,24 |
5.527.285 |
194,8 Mio |
| GEDIK |
6,23 |
6,32 |
30,30 |
6,38 |
6,23 |
6,28 |
6.571.241 |
41,3 Mio |
| KAYSE |
3,83 |
3,87 |
30,21 |
3,91 |
3,83 |
3,87 |
7.263.172 |
28,1 Mio |
| GRNYO |
15,45 |
14,66 |
29,83 |
16,00 |
13,93 |
15,05 |
620.206 |
9,3 Mio |
| ISGYO |
26,14 |
26,32 |
29,38 |
26,60 |
25,90 |
26,19 |
1.674.192 |
43,9 Mio |
| BFREN |
125,20 |
125,60 |
29,30 |
126,00 |
124,20 |
124,88 |
103.757 |
13,0 Mio |
| KAREL |
8,80 |
9,11 |
28,78 |
9,15 |
8,74 |
8,90 |
11.862.332 |
105,6 Mio |
| LUKSK |
90,40 |
90,85 |
28,42 |
92,00 |
89,70 |
90,45 |
62.980 |
5,7 Mio |
| KLSYN |
12,77 |
12,51 |
27,87 |
12,97 |
12,37 |
12,64 |
3.577.007 |
45,2 Mio |
| PARSN |
73,00 |
74,55 |
27,51 |
74,90 |
72,60 |
73,74 |
313.221 |
23,1 Mio |
| ENKAI |
87,10 |
85,85 |
27,40 |
87,45 |
85,15 |
86,46 |
15.550.329 |
1.344,5 Mio |
| KCHOL |
206,00 |
198,90 |
27,28 |
206,80 |
201,10 |
204,31 |
33.644.514 |
6.874,1 Mio |
| CRDFA |
37,82 |
42,02 |
27,04 |
42,00 |
37,82 |
38,83 |
3.280.516 |
127,4 Mio |
| FENER |
3,02 |
3,03 |
27,01 |
3,05 |
2,99 |
3,02 |
99.251.297 |
299,9 Mio |
| NUGYO |
9,19 |
9,28 |
26,95 |
9,39 |
9,17 |
9,23 |
941.861 |
8,7 Mio |
| KLMSN |
27,44 |
27,60 |
26,62 |
27,92 |
27,42 |
27,66 |
481.947 |
13,3 Mio |
| KLRHO |
77,85 |
76,15 |
25,97 |
78,55 |
75,80 |
77,04 |
1.797.867 |
138,5 Mio |
| AKCNS |
234,60 |
237,30 |
25,76 |
238,90 |
234,00 |
236,26 |
423.032 |
99,9 Mio |
| YKSLN |
2,78 |
2,82 |
25,68 |
2,82 |
2,77 |
2,79 |
5.681.299 |
15,8 Mio |
| IZFAS |
66,00 |
65,20 |
25,52 |
67,30 |
62,50 |
65,41 |
4.267.567 |
279,2 Mio |
| ASGYO |
11,09 |
10,92 |
25,24 |
11,27 |
10,93 |
11,08 |
3.316.612 |
36,8 Mio |
| NIBAS |
3,69 |
3,78 |
25,18 |
3,78 |
3,68 |
3,72 |
6.738.779 |
25,1 Mio |
| LINK |
6,05 |
5,95 |
24,44 |
6,06 |
5,90 |
5,99 |
22.945.184 |
137,4 Mio |
| EGEEN |
5.230,00 |
5.265,00 |
24,27 |
5.300,00 |
5.230,00 |
5.251,19 |
6.477 |
34,0 Mio |
| SELEC |
212,00 |
208,30 |
21,71 |
220,90 |
207,50 |
214,07 |
4.327.448 |
926,4 Mio |
| ZOREN |
2,32 |
2,35 |
21,30 |
2,36 |
2,30 |
2,32 |
34.842.598 |
80,9 Mio |
| OFSYM |
51,05 |
50,50 |
21,27 |
52,50 |
50,05 |
51,12 |
1.539.233 |
78,7 Mio |
| HTTBT |
38,88 |
38,72 |
21,10 |
39,34 |
38,08 |
38,62 |
670.672 |
25,9 Mio |
| SAYAS |
52,40 |
52,25 |
20,78 |
56,40 |
52,30 |
54,46 |
5.787.172 |
315,2 Mio |
| ARMGD |
198,30 |
187,90 |
20,76 |
201,90 |
190,00 |
198,01 |
1.084.976 |
214,8 Mio |
| KOPOL |
5,39 |
5,44 |
20,74 |
5,46 |
5,35 |
5,40 |
7.668.192 |
41,4 Mio |
| KRONT |
25,22 |
24,40 |
20,38 |
25,48 |
23,80 |
24,77 |
2.453.243 |
60,8 Mio |
| MNDRS |
10,43 |
10,44 |
19,88 |
10,51 |
10,32 |
10,40 |
1.752.314 |
18,2 Mio |
| YATAS |
32,78 |
32,52 |
19,79 |
33,18 |
32,50 |
32,80 |
411.901 |
13,5 Mio |
| ARSAN |
3,28 |
3,35 |
18,78 |
3,35 |
3,26 |
3,30 |
10.583.785 |
34,9 Mio |
| AVHOL |
37,58 |
36,90 |
18,46 |
37,80 |
36,66 |
37,14 |
1.835.966 |
68,2 Mio |
| MEYSU |
10,63 |
11,00 |
18,22 |
11,02 |
10,50 |
10,68 |
14.721.669 |
157,2 Mio |
| SOKE |
15,02 |
15,00 |
18,17 |
15,35 |
14,87 |
15,09 |
1.196.879 |
18,1 Mio |
| ADGYO |
55,05 |
52,30 |
18,10 |
56,25 |
52,30 |
54,85 |
2.149.816 |
117,9 Mio |
| POLHO |
21,04 |
21,00 |
17,83 |
21,20 |
21,00 |
21,08 |
934.728 |
19,7 Mio |
| RTALB |
2,98 |
3,03 |
17,73 |
3,06 |
2,98 |
3,01 |
14.922.883 |
44,9 Mio |
| IHLGM |
1,58 |
1,59 |
17,47 |
1,61 |
1,58 |
1,59 |
18.860.204 |
30,0 Mio |
| TTKOM |
53,35 |
53,90 |
17,13 |
53,85 |
51,90 |
52,95 |
54.614.886 |
2.892,0 Mio |
| SMRVA |
11,39 |
11,34 |
16,56 |
11,91 |
11,24 |
11,48 |
10.926.134 |
125,4 Mio |
| YIGIT |
20,68 |
20,98 |
16,46 |
21,14 |
20,68 |
20,88 |
1.470.348 |
30,7 Mio |
| AYCES |
464,00 |
464,25 |
16,23 |
468,25 |
459,00 |
464,11 |
60.158 |
27,9 Mio |
| LIDFA |
2,70 |
2,79 |
15,60 |
2,81 |
2,66 |
2,74 |
16.574.729 |
45,3 Mio |
| EMKEL |
18,36 |
18,30 |
15,43 |
18,68 |
18,16 |
18,38 |
3.361.009 |
61,8 Mio |
| BORLS |
5,60 |
5,66 |
15,23 |
5,77 |
5,48 |
5,55 |
4.204.897 |
23,3 Mio |
| AKFYE |
23,40 |
23,82 |
14,90 |
24,10 |
23,02 |
23,58 |
7.874.609 |
185,7 Mio |
| ALFAS |
41,80 |
42,64 |
14,84 |
42,90 |
41,54 |
42,04 |
2.010.750 |
84,5 Mio |
| ISBTR |
492.375,00 |
492.375,00 |
14,29 |
492.375,00 |
443.137,50 |
465.481,25 |
6 |
2,8 Mio |
| CEMAS |
4,15 |
4,15 |
14,12 |
4,19 |
4,08 |
4,13 |
11.168.006 |
46,1 Mio |
| MZHLD |
5,21 |
5,27 |
14,10 |
5,26 |
5,10 |
5,21 |
282.510 |
1,5 Mio |
| BRYAT |
1.771,00 |
1.730,00 |
13,90 |
1.782,00 |
1.724,00 |
1.755,06 |
49.511 |
86,9 Mio |
| DOAS |
191,80 |
188,00 |
13,89 |
192,20 |
187,40 |
190,00 |
1.017.515 |
193,3 Mio |
| ANHYT |
122,50 |
118,70 |
13,73 |
122,50 |
114,40 |
117,46 |
1.302.371 |
153,0 Mio |
| TEHOL |
48,66 |
48,60 |
13,49 |
48,96 |
48,08 |
48,55 |
33.501.008 |
1.626,6 Mio |
| GRSEL |
340,75 |
341,75 |
13,41 |
341,00 |
336,50 |
338,37 |
296.193 |
100,2 Mio |
| SAFKR |
21,46 |
20,50 |
13,17 |
21,46 |
19,72 |
20,31 |
3.592.951 |
73,0 Mio |
| AVOD |
3,82 |
3,84 |
12,97 |
3,99 |
3,79 |
3,88 |
5.995.112 |
23,2 Mio |
| ANSGR |
28,32 |
28,00 |
12,66 |
28,32 |
27,80 |
28,08 |
7.646.417 |
214,7 Mio |
| NTHOL |
45,62 |
46,34 |
12,56 |
46,68 |
44,92 |
45,56 |
2.390.761 |
108,9 Mio |
| NPTLR |
50,42 |
50,36 |
12,39 |
50,42 |
50,38 |
50,40 |
36.058 |
1,8 Mio |
| OYAKC |
20,26 |
20,58 |
12,34 |
20,66 |
20,10 |
20,31 |
19.710.689 |
400,3 Mio |
| BURVA |
930,00 |
853,00 |
12,03 |
936,50 |
853,00 |
915,15 |
51.071 |
46,7 Mio |
| BIENY |
19,92 |
20,06 |
11,99 |
20,18 |
19,92 |
20,03 |
1.326.021 |
26,6 Mio |
| KRDMA |
42,92 |
42,08 |
11,80 |
43,10 |
41,90 |
42,56 |
4.709.931 |
200,5 Mio |
| KBORU |
24,42 |
24,72 |
11,73 |
24,92 |
24,12 |
24,49 |
3.286.064 |
80,5 Mio |
| MIATK |
29,48 |
30,14 |
11,61 |
30,30 |
29,38 |
29,73 |
13.074.993 |
388,8 Mio |
| AKSA |
12,53 |
12,54 |
11,14 |
12,62 |
12,36 |
12,48 |
19.223.174 |
239,8 Mio |
| EGPRO |
33,90 |
33,70 |
11,10 |
34,48 |
33,42 |
33,96 |
682.963 |
23,2 Mio |
| SAMAT |
5,37 |
5,45 |
11,03 |
5,45 |
5,29 |
5,35 |
873.174 |
4,7 Mio |
| BRISA |
78,85 |
78,10 |
10,47 |
79,95 |
77,75 |
78,55 |
133.348 |
10,5 Mio |
| USAK |
1,28 |
1,30 |
10,16 |
1,34 |
1,27 |
1,30 |
75.435.005 |
98,3 Mio |
| TRGYO |
92,85 |
93,20 |
9,53 |
93,70 |
92,50 |
93,02 |
916.647 |
85,3 Mio |
| ECILC |
68,95 |
69,85 |
9,23 |
70,65 |
68,55 |
69,57 |
3.468.955 |
241,3 Mio |
| ARCLK |
98,10 |
97,45 |
9,12 |
98,10 |
96,55 |
97,44 |
938.791 |
91,5 Mio |
| OZYSR |
12,43 |
12,66 |
9,05 |
12,78 |
12,41 |
12,53 |
5.068.084 |
63,5 Mio |
| FRIGO |
2,19 |
2,16 |
8,30 |
2,25 |
2,13 |
2,19 |
38.069.356 |
83,2 Mio |
| GOZDE |
25,12 |
25,80 |
7,67 |
25,72 |
24,64 |
25,17 |
3.090.408 |
77,8 Mio |
| OTKAR |
290,50 |
298,50 |
7,48 |
299,75 |
290,50 |
294,25 |
567.699 |
167,0 Mio |
| ETYAT |
13,24 |
13,39 |
7,09 |
13,65 |
13,11 |
13,37 |
856.056 |
11,4 Mio |
| MRSHL |
1.525,00 |
1.525,00 |
7,00 |
1.552,00 |
1.504,00 |
1.525,33 |
28.820 |
44,0 Mio |
| BIGCH |
6,55 |
6,87 |
6,99 |
6,89 |
6,54 |
6,67 |
7.872.534 |
52,5 Mio |
| CEMTS |
8,78 |
8,89 |
6,80 |
8,92 |
8,78 |
8,84 |
1.080.331 |
9,5 Mio |
| SUNTK |
46,74 |
42,50 |
6,72 |
46,74 |
41,64 |
44,62 |
5.337.448 |
238,1 Mio |
| AGROT |
2,31 |
2,35 |
6,66 |
2,37 |
2,31 |
2,33 |
14.213.517 |
33,2 Mio |
| BRKVY |
75,50 |
75,90 |
6,64 |
77,00 |
74,75 |
75,43 |
202.845 |
15,3 Mio |
| ULUSE |
292,50 |
279,50 |
6,40 |
294,25 |
273,75 |
284,60 |
201.320 |
57,3 Mio |
| PRKAB |
33,96 |
34,04 |
6,38 |
34,72 |
33,68 |
33,99 |
710.381 |
24,1 Mio |
| DOGUB |
76,70 |
76,40 |
5,81 |
80,70 |
76,05 |
77,56 |
261.700 |
20,3 Mio |
| MTRKS |
27,06 |
27,26 |
5,44 |
27,42 |
26,84 |
27,06 |
953.617 |
25,8 Mio |
| AKFIS |
98,30 |
95,95 |
5,42 |
100,30 |
95,00 |
98,26 |
3.116.194 |
306,2 Mio |
| DARDL |
1,64 |
1,65 |
5,22 |
1,68 |
1,64 |
1,66 |
18.425.784 |
30,5 Mio |
| UFUK |
1.747,00 |
1.739,00 |
4,82 |
1.770,00 |
1.712,00 |
1.742,69 |
8.787 |
15,3 Mio |
| TRALT |
48,84 |
46,34 |
4,40 |
48,90 |
46,66 |
47,47 |
169.021.351 |
8.023,5 Mio |
| MERKO |
1,37 |
1,38 |
4,36 |
1,40 |
1,37 |
1,38 |
17.537.194 |
24,2 Mio |
| ERSU |
22,96 |
22,70 |
4,09 |
22,96 |
22,02 |
22,57 |
301.880 |
6,8 Mio |
| NETAS |
63,65 |
65,40 |
3,43 |
65,90 |
63,65 |
64,62 |
254.430 |
16,4 Mio |
| PRKME |
17,76 |
18,18 |
3,32 |
18,46 |
17,76 |
18,07 |
2.022.772 |
36,5 Mio |
| TKNSA |
16,15 |
16,20 |
3,21 |
16,32 |
16,06 |
16,17 |
1.374.316 |
22,2 Mio |
| INGRM |
387,25 |
387,00 |
3,18 |
394,00 |
385,00 |
389,19 |
25.675 |
10,0 Mio |
| EPLAS |
5,31 |
5,41 |
2,97 |
5,57 |
5,30 |
5,38 |
4.425.238 |
23,8 Mio |
| TUREX |
6,68 |
6,68 |
2,87 |
6,80 |
6,65 |
6,71 |
11.129.328 |
74,7 Mio |
| ZPX30 |
207,50 |
206,60 |
2,82 |
208,70 |
204,95 |
206,84 |
237.124 |
49,0 Mio |
| POLTK |
4.377,50 |
4.360,00 |
2,60 |
4.440,00 |
4.327,50 |
4.376,44 |
5.503 |
24,1 Mio |
| APLIB |
43,37 |
43,86 |
2,60 |
43,86 |
42,89 |
43,45 |
13.750 |
0,6 Mio |
| MEGMT |
66,10 |
68,50 |
2,52 |
69,45 |
66,10 |
67,40 |
3.750.566 |
252,8 Mio |
| EGSER |
2,84 |
2,74 |
2,31 |
2,85 |
2,73 |
2,81 |
5.835.626 |
16,4 Mio |
| GZNMI |
58,10 |
59,50 |
2,03 |
59,90 |
57,20 |
58,34 |
1.073.983 |
62,7 Mio |
| ERBOS |
156,00 |
155,90 |
2,01 |
157,30 |
154,30 |
155,53 |
36.382 |
5,7 Mio |
| CANTE |
1,18 |
1,20 |
1,96 |
1,21 |
1,18 |
1,19 |
220.971.250 |
263,7 Mio |
| PAHOL |
1,33 |
1,40 |
1,92 |
1,42 |
1,33 |
1,37 |
380.263.707 |
519,0 Mio |
| DYOBY |
12,61 |
12,76 |
1,74 |
12,76 |
12,51 |
12,63 |
986.169 |
12,5 Mio |
| ODAS |
7,38 |
7,63 |
1,60 |
7,82 |
7,31 |
7,55 |
59.842.377 |
451,7 Mio |
| SMRTG |
10,94 |
10,88 |
1,02 |
10,96 |
10,66 |
10,84 |
15.182.378 |
164,6 Mio |
| EDIP |
38,88 |
36,92 |
0,29 |
40,00 |
36,92 |
38,74 |
3.971.841 |
153,9 Mio |
| EKIM |
18,37 |
18,80 |
0,04 |
19,00 |
18,31 |
18,71 |
18.731.772 |
350,5 Mio |
18:0013.703
| Değişim |
: 0,11% |
| 15,20 |
| Açılış |
: 13.708 |
|
| Önceki Kapanış |
: 13.688 |
|
En Düşük
13.565
En Yüksek
13.780
18:0047,5938
| Değişim |
: 0,06% |
| 0,0269 |
| Açılış |
: 47,5280 |
|
| Önceki Kapanış |
: 47,5669 |
|
En Yüksek
47,5938
En Düşük
47,5396
18:0055,1770
| Değişim |
: 0,31% |
| 0,1679 |
| Açılış |
: 54,8483 |
|
| Önceki Kapanış |
: 55,0091 |
|
En Yüksek
55,1770
En Düşük
54,9875
18:006.497,19
| Değişim |
: 0,02% |
| 1,11 |
| Açılış |
: 6.496,09 |
|
| Önceki Kapanış |
: 6.496,09 |
|
En Yüksek
6.497,76
En Düşük
6.492,34