Son güncelleme tarihi: 22.04.2026 17:33
| Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
| TERA |
289,00 |
321,00 |
7.161,07 |
309,75 |
289,00 |
294,31 |
19.669.029 |
5.788,7 Mio |
| BORLS |
6,95 |
7,72 |
6.655,00 |
8,49 |
6,95 |
7,61 |
267.259.048 |
2.032,7 Mio |
| Z30KP |
247,40 |
250,00 |
1.466,56 |
249,90 |
247,00 |
248,99 |
698.047 |
173,8 Mio |
| PAMEL |
93,10 |
86,60 |
1.206,41 |
95,25 |
86,95 |
92,90 |
1.844.050 |
171,3 Mio |
| APBDL |
37,78 |
38,02 |
1.187,32 |
38,18 |
37,72 |
38,15 |
18.088 |
0,7 Mio |
| Z30KE |
169,40 |
169,35 |
1.178,04 |
171,30 |
168,90 |
170,53 |
820.553 |
139,9 Mio |
| TURGG |
35,08 |
31,94 |
691,62 |
35,12 |
31,78 |
33,88 |
4.495.762 |
152,4 Mio |
| OPT25 |
52,58 |
53,28 |
651,96 |
53,28 |
52,34 |
52,99 |
44.675 |
2,4 Mio |
| ZTM25 |
186,75 |
187,55 |
595,79 |
205,00 |
186,00 |
187,58 |
19.514 |
3,7 Mio |
| YAYLA |
25,08 |
24,20 |
513,26 |
26,24 |
24,32 |
25,48 |
5.710.133 |
145,5 Mio |
| ETILR |
5,32 |
5,47 |
507,92 |
5,87 |
4,93 |
5,25 |
149.320.365 |
783,6 Mio |
| DUNYH |
119,10 |
108,30 |
429,76 |
119,10 |
108,10 |
115,22 |
2.687.262 |
309,6 Mio |
| PENGD |
13,52 |
14,01 |
385,32 |
15,07 |
13,52 |
14,04 |
51.726.455 |
725,9 Mio |
| MARBL |
14,52 |
13,36 |
366,31 |
14,65 |
13,40 |
14,32 |
10.703.495 |
153,3 Mio |
| ALVES |
3,50 |
3,70 |
352,22 |
4,04 |
3,33 |
3,69 |
820.512.984 |
3.024,6 Mio |
| DITAS |
33,82 |
33,00 |
347,16 |
35,16 |
32,20 |
33,93 |
4.815.129 |
163,4 Mio |
| AKGRT |
7,25 |
7,52 |
333,58 |
7,38 |
7,14 |
7,25 |
32.438.543 |
235,2 Mio |
| ZPX30 |
214,15 |
216,00 |
306,55 |
217,55 |
213,80 |
216,48 |
2.621.504 |
567,5 Mio |
| HTTBT |
42,18 |
41,44 |
254,12 |
43,88 |
41,56 |
42,76 |
1.756.836 |
75,1 Mio |
| GMTAS |
49,04 |
46,08 |
236,72 |
50,65 |
46,00 |
49,28 |
22.261.840 |
1.097,1 Mio |
| TGSAS |
167,50 |
164,10 |
231,13 |
175,00 |
164,00 |
170,54 |
592.565 |
101,1 Mio |
| HOROZ |
70,40 |
64,00 |
225,77 |
70,40 |
64,35 |
69,03 |
12.315.834 |
850,1 Mio |
| PLTUR |
26,82 |
24,48 |
224,70 |
26,92 |
24,16 |
26,08 |
9.613.884 |
250,7 Mio |
| FRIGO |
8,97 |
8,54 |
205,54 |
9,09 |
8,52 |
8,80 |
32.784.923 |
288,5 Mio |
| DCTTR |
11,97 |
11,38 |
178,12 |
12,04 |
11,23 |
11,64 |
18.811.643 |
219,0 Mio |
| DAGI |
6,67 |
6,26 |
166,39 |
6,69 |
6,15 |
6,50 |
17.960.210 |
116,7 Mio |
| APGLD |
569,50 |
567,00 |
158,75 |
575,75 |
569,50 |
571,91 |
180 |
0,1 Mio |
| GLDTR |
580,75 |
584,00 |
158,49 |
593,00 |
579,50 |
581,44 |
192.198 |
111,7 Mio |
| YGGYO |
225,30 |
216,40 |
154,16 |
227,60 |
216,40 |
221,43 |
367.182 |
81,3 Mio |
| AYEN |
34,42 |
32,86 |
153,11 |
35,88 |
33,00 |
34,70 |
6.220.446 |
215,8 Mio |
| ESEN |
4,27 |
4,74 |
148,33 |
5,10 |
4,27 |
4,40 |
992.863.137 |
4.331,3 Mio |
| MAKIM |
19,75 |
18,90 |
145,20 |
20,44 |
18,62 |
19,65 |
8.051.874 |
158,2 Mio |
| SELEC |
90,30 |
88,50 |
140,91 |
91,60 |
88,25 |
90,24 |
1.872.909 |
169,0 Mio |
| INGRM |
419,00 |
415,00 |
127,64 |
434,75 |
416,50 |
425,97 |
84.138 |
35,8 Mio |
| GLRMK |
202,40 |
219,10 |
126,37 |
223,70 |
200,60 |
207,89 |
76.930.834 |
15.997,3 Mio |
| TRILC |
19,15 |
18,54 |
125,51 |
19,54 |
18,05 |
18,93 |
13.982.357 |
264,6 Mio |
| DESPC |
43,90 |
42,94 |
124,30 |
47,00 |
42,74 |
43,99 |
1.331.356 |
58,6 Mio |
| PKART |
105,40 |
95,85 |
119,81 |
105,40 |
98,65 |
103,02 |
2.708.331 |
279,0 Mio |
| AKENR |
10,21 |
10,18 |
115,57 |
10,54 |
10,12 |
10,38 |
17.768.933 |
184,5 Mio |
| BULGS |
47,62 |
45,52 |
112,66 |
49,50 |
45,80 |
47,86 |
17.170.439 |
821,8 Mio |
| GARFA |
28,32 |
27,84 |
112,41 |
29,76 |
28,00 |
28,79 |
1.766.545 |
50,9 Mio |
| TTKOM |
63,25 |
65,10 |
105,81 |
65,10 |
62,90 |
64,21 |
19.437.608 |
1.248,0 Mio |
| PAPIL |
17,39 |
16,75 |
103,34 |
17,70 |
16,52 |
17,26 |
33.742.389 |
582,4 Mio |
| TABGD |
259,00 |
259,25 |
103,17 |
263,75 |
252,50 |
257,15 |
885.294 |
227,7 Mio |
| MEGMT |
78,25 |
79,00 |
100,22 |
80,70 |
77,80 |
79,06 |
9.236.664 |
730,3 Mio |
| AKFYE |
22,42 |
21,52 |
99,71 |
22,56 |
21,52 |
22,04 |
14.901.654 |
328,4 Mio |
| VKGYO |
2,78 |
2,75 |
97,68 |
2,87 |
2,74 |
2,80 |
66.935.110 |
187,4 Mio |
| IHLGM |
2,22 |
2,29 |
96,63 |
2,47 |
2,20 |
2,31 |
161.207.881 |
372,2 Mio |
| ARMGD |
146,40 |
139,60 |
96,56 |
150,00 |
140,00 |
146,95 |
1.040.215 |
152,9 Mio |
| VKFYO |
35,32 |
32,12 |
96,52 |
35,32 |
32,12 |
33,92 |
720.053 |
24,4 Mio |
| KBORU |
23,56 |
24,04 |
90,50 |
24,96 |
23,20 |
24,40 |
15.972.558 |
389,6 Mio |
| BAGFS |
34,84 |
34,20 |
90,44 |
36,06 |
34,36 |
35,29 |
3.311.600 |
116,9 Mio |
| LILAK |
41,18 |
40,44 |
89,25 |
42,90 |
40,54 |
41,80 |
9.725.893 |
406,5 Mio |
| SKTAS |
3,31 |
3,24 |
86,85 |
3,48 |
3,25 |
3,33 |
13.473.262 |
44,9 Mio |
| ARTMS |
46,72 |
45,42 |
82,87 |
48,60 |
45,54 |
47,32 |
3.100.196 |
146,7 Mio |
| SEGYO |
5,02 |
4,90 |
80,89 |
5,15 |
4,87 |
5,01 |
17.464.102 |
87,6 Mio |
| ALKLC |
450,00 |
449,75 |
78,30 |
462,75 |
446,25 |
452,28 |
1.965.266 |
888,8 Mio |
| CWENE |
35,14 |
34,62 |
75,13 |
35,90 |
33,34 |
34,80 |
33.765.670 |
1.175,2 Mio |
| BRISA |
84,40 |
87,05 |
73,38 |
88,05 |
84,25 |
85,72 |
411.629 |
35,3 Mio |
| UFUK |
1.623,00 |
1.600,00 |
69,71 |
1.680,00 |
1.550,00 |
1.613,29 |
27.802 |
44,9 Mio |
| SMRVA |
92,55 |
96,60 |
67,65 |
99,95 |
86,95 |
92,22 |
31.034.797 |
2.861,9 Mio |
| MHRGY |
3,89 |
3,82 |
67,37 |
4,00 |
3,80 |
3,90 |
9.295.685 |
36,3 Mio |
| VAKKO |
82,35 |
80,90 |
67,14 |
83,90 |
80,50 |
82,58 |
816.405 |
67,4 Mio |
| RNPOL |
3,06 |
3,03 |
66,40 |
3,20 |
3,00 |
3,10 |
9.664.064 |
29,9 Mio |
| ENDAE |
16,19 |
15,84 |
64,80 |
16,69 |
15,88 |
16,23 |
5.510.459 |
89,4 Mio |
| EDATA |
18,02 |
20,02 |
64,38 |
18,02 |
18,02 |
18,02 |
709.143 |
12,8 Mio |
| DMSAS |
9,03 |
8,83 |
60,51 |
9,18 |
8,86 |
9,08 |
3.701.823 |
33,6 Mio |
| KUYAS |
94,55 |
91,60 |
55,35 |
94,55 |
91,55 |
92,89 |
9.268.175 |
860,9 Mio |
| SVGYO |
18,00 |
16,37 |
53,45 |
18,00 |
14,84 |
16,59 |
27.223.407 |
451,7 Mio |
| USDTR |
4.204,00 |
4.199,00 |
52,57 |
4.207,00 |
4.200,00 |
4.203,88 |
3.509 |
14,8 Mio |
| ASELS |
394,75 |
396,50 |
50,16 |
406,75 |
391,00 |
400,22 |
20.094.160 |
8.041,9 Mio |
| ANELE |
46,30 |
42,10 |
49,81 |
46,30 |
39,00 |
44,66 |
7.172.603 |
320,8 Mio |
| AYGAZ |
271,00 |
264,00 |
48,77 |
273,25 |
265,00 |
270,75 |
576.479 |
156,1 Mio |
| DENGE |
2,67 |
2,61 |
48,07 |
2,74 |
2,60 |
2,67 |
39.927.227 |
106,5 Mio |
| UCAYM |
28,98 |
30,10 |
47,10 |
29,42 |
27,98 |
28,78 |
22.962.227 |
660,9 Mio |
| BIGEN |
14,99 |
13,86 |
45,99 |
15,11 |
13,40 |
14,52 |
73.818.128 |
1.071,8 Mio |
| TRGYO |
95,10 |
94,00 |
45,66 |
95,95 |
94,00 |
95,31 |
962.525 |
91,7 Mio |
| FONET |
4,87 |
4,77 |
45,02 |
5,12 |
4,77 |
4,98 |
61.200.032 |
304,8 Mio |
| SANKO |
22,76 |
22,26 |
41,45 |
23,00 |
22,06 |
22,40 |
661.177 |
14,8 Mio |
| KUTPO |
99,50 |
100,10 |
40,87 |
103,00 |
95,10 |
100,04 |
349.614 |
35,0 Mio |
| ATAKP |
52,05 |
54,40 |
40,46 |
53,45 |
50,30 |
52,05 |
1.536.602 |
80,0 Mio |
| OTTO |
358,25 |
357,25 |
39,92 |
370,00 |
353,25 |
362,17 |
666.919 |
241,5 Mio |
| KAYSE |
5,04 |
4,92 |
39,87 |
5,21 |
4,82 |
5,03 |
36.037.793 |
181,3 Mio |
| DOFER |
35,64 |
36,48 |
38,35 |
37,44 |
35,28 |
36,13 |
2.157.668 |
78,0 Mio |
| HATSN |
44,38 |
45,22 |
38,08 |
48,00 |
44,38 |
46,15 |
10.309.193 |
475,8 Mio |
| ZTLRF |
1.205,50 |
1.201,50 |
37,75 |
1.206,00 |
1.205,50 |
1.205,68 |
2.691 |
3,2 Mio |
| PRKAB |
40,56 |
40,24 |
36,16 |
41,22 |
39,74 |
40,60 |
1.686.230 |
68,5 Mio |
| PNSUT |
12,78 |
12,92 |
35,27 |
13,38 |
12,74 |
13,04 |
2.464.808 |
32,2 Mio |
| INVES |
566,00 |
591,00 |
34,20 |
599,50 |
562,00 |
575,99 |
157.967 |
91,0 Mio |
| ULUUN |
8,03 |
8,00 |
33,95 |
8,36 |
7,84 |
8,06 |
15.988.665 |
128,8 Mio |
| TNZTP |
24,76 |
24,82 |
32,57 |
25,52 |
24,52 |
25,05 |
5.411.324 |
135,6 Mio |
| BIMAS |
763,00 |
752,50 |
32,07 |
770,50 |
752,50 |
760,72 |
3.839.438 |
2.920,6 Mio |
| AKBNK |
78,95 |
80,75 |
30,37 |
82,10 |
78,70 |
80,38 |
85.875.369 |
6.902,8 Mio |
| TEZOL |
18,85 |
19,18 |
28,78 |
19,42 |
18,75 |
18,92 |
8.065.204 |
152,6 Mio |
| ISGLK |
722,00 |
721,75 |
28,54 |
731,75 |
720,75 |
723,68 |
3.929 |
2,8 Mio |
| CATES |
44,48 |
43,70 |
28,08 |
44,88 |
43,64 |
44,24 |
2.215.549 |
98,0 Mio |
| ISYAT |
8,42 |
8,33 |
27,65 |
8,56 |
8,35 |
8,42 |
1.616.450 |
13,6 Mio |
| CIMSA |
55,55 |
55,05 |
27,48 |
58,45 |
55,05 |
56,62 |
13.064.870 |
739,6 Mio |
| APMDL |
26,31 |
26,61 |
26,77 |
27,10 |
26,19 |
26,36 |
144.946 |
3,8 Mio |
| LIDFA |
3,71 |
3,65 |
26,50 |
3,81 |
3,67 |
3,73 |
11.042.458 |
41,2 Mio |
| MTRYO |
9,79 |
9,80 |
26,24 |
9,97 |
9,72 |
9,86 |
382.173 |
3,8 Mio |
| MERKO |
15,28 |
15,30 |
24,37 |
15,44 |
15,17 |
15,29 |
5.383.475 |
82,3 Mio |
| KLMSN |
33,62 |
34,30 |
23,37 |
36,00 |
33,58 |
34,99 |
1.819.315 |
63,7 Mio |
| ATATR |
15,95 |
15,41 |
22,78 |
16,46 |
15,47 |
15,99 |
92.997.358 |
1.486,9 Mio |
| AKSA |
10,39 |
10,50 |
22,41 |
10,67 |
10,29 |
10,46 |
28.218.528 |
295,1 Mio |
| QTEMZ |
354,90 |
359,10 |
22,27 |
359,90 |
351,00 |
354,60 |
11.897 |
4,2 Mio |
| ESCAR |
55,35 |
50,35 |
22,00 |
55,35 |
50,00 |
54,83 |
5.810.226 |
318,6 Mio |
| AKSUE |
37,38 |
36,46 |
21,52 |
38,74 |
36,52 |
37,58 |
2.343.434 |
88,1 Mio |
| MCARD |
171,10 |
165,10 |
21,08 |
174,40 |
163,50 |
168,86 |
8.182.408 |
1.381,7 Mio |
| ORGE |
85,00 |
82,15 |
20,23 |
88,95 |
80,10 |
82,55 |
1.813.724 |
149,7 Mio |
| BRKSN |
8,80 |
8,80 |
20,17 |
8,99 |
8,74 |
8,87 |
736.943 |
6,5 Mio |
| DYOBY |
17,37 |
17,14 |
19,18 |
18,50 |
17,24 |
17,90 |
34.599.270 |
619,4 Mio |
| ALBRK |
8,72 |
8,91 |
19,12 |
9,03 |
8,67 |
8,82 |
23.296.538 |
205,4 Mio |
| ISGSY |
119,30 |
119,30 |
18,54 |
123,00 |
118,30 |
120,03 |
1.459.835 |
175,2 Mio |
| ACSEL |
123,70 |
117,60 |
18,15 |
123,70 |
118,20 |
120,45 |
414.625 |
49,9 Mio |
| GUBRF |
517,00 |
512,00 |
17,79 |
521,50 |
507,50 |
514,12 |
1.491.529 |
766,6 Mio |
| SURGY |
69,70 |
70,50 |
17,63 |
72,50 |
68,35 |
70,67 |
5.708.716 |
403,4 Mio |
| EGSER |
3,02 |
2,96 |
17,16 |
3,05 |
2,94 |
2,99 |
4.512.296 |
13,5 Mio |
| AGHOL |
31,06 |
31,96 |
17,15 |
32,50 |
30,66 |
31,31 |
4.548.850 |
142,4 Mio |
| GENKM |
13,89 |
13,75 |
16,46 |
14,04 |
13,67 |
13,84 |
31.519.301 |
436,2 Mio |
| SAFKR |
25,28 |
25,88 |
16,01 |
26,10 |
25,20 |
25,58 |
5.188.733 |
132,7 Mio |
| SKYMD |
13,89 |
13,74 |
15,86 |
13,90 |
13,25 |
13,54 |
3.736.067 |
50,6 Mio |
| GENIL |
9,63 |
9,93 |
15,80 |
9,99 |
9,60 |
9,82 |
22.974.706 |
225,5 Mio |
| ZPT10 |
114,65 |
115,40 |
15,58 |
115,70 |
113,95 |
115,22 |
2.129 |
0,2 Mio |
| ENSRI |
18,78 |
20,56 |
12,65 |
20,56 |
18,53 |
19,65 |
16.340.464 |
321,0 Mio |
| NETCD |
122,50 |
126,70 |
11,92 |
128,40 |
118,00 |
122,34 |
13.028.729 |
1.594,0 Mio |
| BUCIM |
6,22 |
6,27 |
11,77 |
6,32 |
6,18 |
6,25 |
6.812.492 |
42,6 Mio |
| EUKYO |
7,45 |
7,30 |
11,67 |
7,50 |
7,03 |
7,23 |
986.153 |
7,1 Mio |
| AVHOL |
38,70 |
38,54 |
11,48 |
39,92 |
37,58 |
38,54 |
1.886.698 |
72,7 Mio |
| ISKPL |
19,52 |
19,25 |
11,33 |
20,22 |
18,92 |
19,70 |
54.667.715 |
1.077,0 Mio |
| VESBE |
7,34 |
7,46 |
11,31 |
7,53 |
7,33 |
7,38 |
5.446.756 |
40,2 Mio |
| ALKA |
11,64 |
11,47 |
11,25 |
11,90 |
11,45 |
11,68 |
9.959.449 |
116,4 Mio |
| SAYAS |
43,58 |
43,92 |
10,57 |
46,02 |
43,52 |
44,36 |
922.001 |
40,9 Mio |
| BJKAS |
1,70 |
1,84 |
10,16 |
1,91 |
1,67 |
1,78 |
276.264.071 |
490,6 Mio |
| KONKA |
17,16 |
17,17 |
9,98 |
17,59 |
16,94 |
17,25 |
4.916.526 |
84,8 Mio |
| AKFGY |
2,84 |
2,86 |
9,94 |
2,88 |
2,82 |
2,85 |
19.901.956 |
56,6 Mio |
| BYDNR |
36,92 |
38,80 |
9,76 |
39,66 |
36,90 |
38,40 |
864.053 |
33,2 Mio |
| DNISI |
20,54 |
20,84 |
9,52 |
21,00 |
20,50 |
20,70 |
690.554 |
14,3 Mio |
| ODAS |
6,88 |
6,80 |
9,14 |
6,94 |
6,66 |
6,80 |
72.508.639 |
493,0 Mio |
| RYSAS |
22,12 |
22,04 |
8,74 |
22,44 |
21,94 |
22,24 |
5.968.189 |
132,7 Mio |
| RODRG |
20,44 |
20,52 |
8,45 |
20,70 |
19,98 |
20,21 |
387.864 |
7,8 Mio |
| OPTLR |
55,96 |
55,80 |
8,10 |
55,98 |
55,94 |
55,97 |
192.549 |
10,8 Mio |
| CVKMD |
31,92 |
33,74 |
7,08 |
34,12 |
31,54 |
32,45 |
25.387.590 |
823,8 Mio |
| ATLAS |
8,76 |
7,97 |
6,73 |
8,76 |
7,95 |
8,44 |
2.318.088 |
19,6 Mio |
| AVGYO |
13,45 |
13,26 |
6,72 |
13,59 |
13,14 |
13,34 |
2.458.515 |
32,8 Mio |
| METRO |
7,30 |
6,90 |
5,89 |
7,39 |
6,90 |
7,19 |
14.678.518 |
105,7 Mio |
| ENTRA |
11,69 |
11,99 |
5,83 |
12,27 |
11,50 |
11,82 |
36.316.724 |
429,2 Mio |
| ECILC |
86,10 |
88,15 |
5,53 |
88,95 |
86,00 |
86,99 |
5.593.454 |
486,6 Mio |
| ENKAI |
106,50 |
105,50 |
5,25 |
107,40 |
105,30 |
106,39 |
7.844.346 |
834,6 Mio |
| TLMAN |
95,90 |
96,70 |
4,59 |
99,15 |
95,80 |
97,49 |
121.557 |
11,9 Mio |
| IZFAS |
68,60 |
68,30 |
4,30 |
69,00 |
66,25 |
67,59 |
6.653.438 |
449,7 Mio |
| BESTE |
24,58 |
24,52 |
3,79 |
25,54 |
24,22 |
24,88 |
13.606.435 |
338,4 Mio |
| MNDRS |
12,77 |
12,84 |
3,16 |
12,95 |
12,65 |
12,78 |
4.823.840 |
61,6 Mio |
| YYLGD |
11,67 |
11,77 |
2,20 |
11,96 |
11,58 |
11,74 |
8.905.412 |
104,6 Mio |
| TUPRS |
263,25 |
253,50 |
1,54 |
264,25 |
253,75 |
260,60 |
28.690.652 |
7.477,6 Mio |
| TOASO |
291,50 |
289,00 |
1,17 |
294,50 |
285,50 |
289,58 |
2.714.182 |
786,0 Mio |
| ARENA |
33,36 |
32,24 |
0,94 |
34,80 |
33,12 |
34,04 |
10.827.835 |
368,6 Mio |
| SAHOL |
99,05 |
101,00 |
0,66 |
101,70 |
98,80 |
99,98 |
31.796.599 |
3.178,3 Mio |
| NETAS |
62,55 |
63,00 |
0,40 |
63,95 |
61,90 |
62,65 |
570.457 |
35,7 Mio |
| MEYSU |
16,96 |
16,20 |
0,36 |
16,96 |
15,95 |
16,30 |
42.523.640 |
693,1 Mio |
17:3314.291
| Değişim |
: -0,59% |
| -84,73 |
| Açılış |
: 14.459 |
|
| Önceki Kapanış |
: 14.375 |
|
En Düşük
14.244
En Yüksek
14.498
17:3344,9273
| Değişim |
: 0,11% |
| 0,0483 |
| Açılış |
: 44,8790 |
|
| Önceki Kapanış |
: 44,8790 |
|
En Yüksek
44,9305
En Düşük
44,8793
17:3352,6943
| Değişim |
: -0,20% |
| -0,1042 |
| Açılış |
: 52,7985 |
|
| Önceki Kapanış |
: 52,7985 |
|
En Yüksek
52,8409
En Düşük
52,6702
17:336.857,27
| Değişim |
: 0,68% |
| 46,30 |
| Açılış |
: 6.810,98 |
|
| Önceki Kapanış |
: 6.810,98 |
|
En Yüksek
6.893,45
En Düşük
6.811,18