Son güncelleme tarihi: 16.05.2025 18:05
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
BSOKE |
18,90 |
20,68 |
986,31 |
19,19 |
18,63 |
18,80 |
85.119.886 |
1.600,3 Mio |
ZPLIB |
144,40 |
139,95 |
817,37 |
145,00 |
139,60 |
141,40 |
2.521.039 |
356,5 Mio |
BURCE |
14,99 |
14,00 |
697,93 |
15,25 |
13,87 |
14,86 |
11.065.867 |
164,5 Mio |
ESEN |
50,55 |
48,62 |
670,34 |
51,45 |
48,44 |
49,41 |
7.494.452 |
370,3 Mio |
SMART |
27,00 |
26,34 |
615,98 |
28,54 |
26,22 |
27,51 |
4.274.425 |
117,6 Mio |
PRKAB |
28,44 |
27,18 |
547,77 |
29,88 |
27,22 |
29,16 |
5.925.658 |
172,8 Mio |
DENGE |
1,94 |
1,81 |
527,78 |
1,99 |
1,82 |
1,95 |
109.232.066 |
213,2 Mio |
INVEO |
6,65 |
6,05 |
525,59 |
6,65 |
6,08 |
6,54 |
9.268.236 |
60,6 Mio |
ISBTR |
519.997,50 |
510.002,50 |
506,13 |
520.002,50 |
510.502,50 |
515.210,00 |
6 |
3,1 Mio |
INDES |
7,44 |
6,83 |
482,34 |
7,48 |
6,84 |
7,23 |
18.967.252 |
137,1 Mio |
APX30 |
26,02 |
25,66 |
451,09 |
26,02 |
25,58 |
25,79 |
21.166 |
0,5 Mio |
RYGYO |
14,20 |
13,77 |
432,47 |
14,52 |
13,62 |
14,15 |
23.652.835 |
334,7 Mio |
FLAP |
8,30 |
7,73 |
423,02 |
8,40 |
7,77 |
8,17 |
4.354.082 |
35,6 Mio |
BURVA |
107,90 |
98,10 |
411,17 |
107,90 |
97,00 |
104,45 |
283.324 |
29,6 Mio |
DGNMO |
6,66 |
6,50 |
411,06 |
6,99 |
6,49 |
6,75 |
6.350.518 |
42,9 Mio |
EKSUN |
5,90 |
5,37 |
372,17 |
5,90 |
5,34 |
5,74 |
19.679.150 |
112,9 Mio |
KLRHO |
36,98 |
33,62 |
321,89 |
36,98 |
36,98 |
36,98 |
1.823.404 |
64,9 Mio |
PRKME |
18,18 |
17,83 |
306,32 |
18,45 |
17,40 |
18,19 |
1.551.687 |
28,2 Mio |
MRGYO |
1,76 |
1,73 |
291,32 |
1,88 |
1,68 |
1,78 |
354.218.716 |
630,5 Mio |
EUPWR |
29,00 |
27,26 |
280,43 |
29,40 |
27,20 |
28,72 |
18.079.508 |
519,2 Mio |
KARTN |
90,65 |
90,20 |
257,30 |
97,45 |
90,45 |
93,90 |
3.566.092 |
334,8 Mio |
GMTAS |
16,01 |
14,70 |
228,73 |
16,10 |
14,72 |
15,49 |
4.767.035 |
73,8 Mio |
ADESE |
2,80 |
2,55 |
227,28 |
2,80 |
2,50 |
2,73 |
120.252.718 |
328,0 Mio |
METUR |
19,13 |
19,39 |
218,98 |
19,62 |
18,73 |
19,03 |
10.831.885 |
206,2 Mio |
IHAAS |
21,64 |
20,28 |
218,55 |
22,30 |
20,20 |
21,85 |
8.111.936 |
177,2 Mio |
ASUZU |
61,05 |
58,45 |
205,59 |
61,60 |
58,35 |
60,32 |
1.641.452 |
99,0 Mio |
PKART |
67,20 |
63,90 |
198,25 |
67,70 |
64,25 |
66,44 |
637.511 |
42,4 Mio |
APLIB |
34,09 |
33,10 |
188,75 |
34,29 |
33,05 |
33,44 |
17.841 |
0,6 Mio |
ZPBDL |
158,00 |
156,40 |
187,64 |
158,30 |
156,45 |
156,88 |
10.770 |
1,7 Mio |
DMSAS |
7,52 |
7,31 |
185,08 |
7,80 |
7,26 |
7,61 |
6.197.808 |
47,2 Mio |
LIDER |
226,50 |
231,90 |
181,98 |
239,40 |
226,50 |
233,91 |
1.583.643 |
370,4 Mio |
LKMNH |
17,10 |
17,00 |
179,38 |
17,22 |
16,61 |
16,94 |
1.469.503 |
24,9 Mio |
OPK30 |
41,31 |
40,81 |
171,38 |
41,42 |
41,19 |
41,31 |
1.287 |
0,1 Mio |
BAYRK |
20,30 |
19,12 |
169,87 |
21,00 |
18,99 |
20,08 |
12.869.689 |
258,4 Mio |
DZGYO |
6,07 |
6,24 |
168,90 |
6,26 |
6,02 |
6,09 |
10.215.451 |
62,3 Mio |
ZEDUR |
9,10 |
9,32 |
157,42 |
9,99 |
9,10 |
9,61 |
20.914.918 |
201,0 Mio |
IZFAS |
101,70 |
98,80 |
152,24 |
102,10 |
96,75 |
99,95 |
5.060.205 |
505,8 Mio |
NUHCM |
244,90 |
248,60 |
148,14 |
253,25 |
241,00 |
245,97 |
346.068 |
85,1 Mio |
EBEBK |
42,88 |
43,00 |
146,26 |
43,36 |
41,32 |
42,28 |
1.376.655 |
58,2 Mio |
MAGEN |
33,04 |
30,50 |
144,01 |
33,34 |
30,48 |
32,13 |
9.011.873 |
289,5 Mio |
GOZDE |
19,57 |
18,96 |
137,40 |
19,67 |
18,87 |
19,34 |
2.248.043 |
43,5 Mio |
GESAN |
47,16 |
44,94 |
136,91 |
47,92 |
44,94 |
46,88 |
10.097.005 |
473,3 Mio |
KERVT |
15,37 |
15,30 |
136,82 |
15,62 |
14,93 |
15,27 |
7.258.132 |
110,8 Mio |
SKYLP |
87,15 |
92,60 |
124,75 |
98,50 |
86,40 |
93,04 |
1.520.147 |
141,4 Mio |
LINK |
564,50 |
547,00 |
123,00 |
591,50 |
537,00 |
571,93 |
233.960 |
133,8 Mio |
ARDYZ |
28,68 |
27,86 |
121,62 |
29,26 |
27,60 |
28,65 |
4.644.941 |
133,1 Mio |
BIGCH |
29,10 |
27,56 |
120,81 |
29,60 |
27,76 |
28,65 |
2.744.078 |
78,6 Mio |
ZOREN |
3,39 |
3,29 |
118,67 |
3,43 |
3,28 |
3,37 |
89.929.753 |
302,7 Mio |
MOPAS |
31,28 |
28,92 |
115,92 |
31,68 |
29,16 |
30,45 |
11.344.050 |
345,4 Mio |
RGYAS |
127,20 |
125,90 |
113,60 |
129,90 |
124,20 |
127,27 |
1.222.272 |
155,6 Mio |
SELVA |
1,82 |
1,84 |
111,54 |
1,84 |
1,72 |
1,77 |
24.703.398 |
43,6 Mio |
CMBTN |
2.295,00 |
2.230,00 |
109,29 |
2.333,00 |
2.215,00 |
2.284,08 |
33.730 |
77,0 Mio |
TKFEN |
126,40 |
125,00 |
107,44 |
132,00 |
123,30 |
128,06 |
7.398.627 |
947,4 Mio |
PETKM |
17,93 |
17,70 |
103,16 |
18,16 |
17,32 |
17,75 |
85.831.401 |
1.523,9 Mio |
HATEK |
27,00 |
25,54 |
100,98 |
27,00 |
25,20 |
26,18 |
1.391.390 |
36,4 Mio |
EFORC |
95,55 |
91,80 |
99,21 |
96,55 |
91,45 |
94,91 |
1.389.444 |
131,9 Mio |
GEREL |
10,23 |
9,58 |
99,16 |
10,49 |
9,62 |
9,99 |
12.446.495 |
124,3 Mio |
IMASM |
2,78 |
2,77 |
98,79 |
2,88 |
2,77 |
2,83 |
43.753.068 |
123,6 Mio |
RUZYE |
9,94 |
10,10 |
96,33 |
10,70 |
9,91 |
10,25 |
10.078.136 |
103,3 Mio |
PSGYO |
1,82 |
1,80 |
96,19 |
1,88 |
1,80 |
1,84 |
169.492.675 |
311,9 Mio |
HLGYO |
2,81 |
2,74 |
93,81 |
2,90 |
2,75 |
2,82 |
73.458.548 |
207,5 Mio |
GEDIK |
8,16 |
8,18 |
93,73 |
8,33 |
8,06 |
8,18 |
1.594.171 |
13,0 Mio |
BORLS |
109,00 |
107,20 |
93,48 |
109,10 |
105,10 |
107,40 |
1.134.589 |
121,9 Mio |
EGGUB |
75,20 |
73,75 |
91,35 |
77,30 |
73,45 |
75,60 |
1.074.382 |
81,2 Mio |
ATAKP |
43,38 |
42,30 |
89,21 |
44,66 |
42,40 |
43,80 |
1.904.665 |
83,4 Mio |
AHGAZ |
26,00 |
23,80 |
86,23 |
26,16 |
23,70 |
25,47 |
11.789.830 |
300,3 Mio |
KFEIN |
103,50 |
99,30 |
84,94 |
104,50 |
99,25 |
101,69 |
696.377 |
70,8 Mio |
Z30EA |
132,20 |
130,40 |
83,95 |
132,20 |
129,75 |
130,80 |
3.030 |
0,4 Mio |
TSPOR |
0,88 |
0,88 |
82,76 |
0,90 |
0,85 |
0,87 |
412.366.853 |
356,9 Mio |
GLDTR |
337,90 |
341,50 |
81,42 |
342,50 |
335,50 |
337,76 |
544.445 |
183,9 Mio |
BLCYT |
16,64 |
16,15 |
81,20 |
16,93 |
16,20 |
16,54 |
3.913.300 |
64,7 Mio |
KCHOL |
159,00 |
148,40 |
80,91 |
159,50 |
148,40 |
154,08 |
43.451.149 |
6.695,0 Mio |
YKBNK |
26,68 |
25,24 |
80,80 |
26,86 |
25,24 |
25,90 |
436.596.115 |
11.306,1 Mio |
DERHL |
136,50 |
124,10 |
80,73 |
136,50 |
126,10 |
132,35 |
8.288.551 |
1.097,0 Mio |
THYAO |
293,00 |
293,75 |
80,67 |
296,25 |
288,75 |
292,55 |
30.633.725 |
8.961,9 Mio |
TKNSA |
23,34 |
23,52 |
80,64 |
24,10 |
23,16 |
23,46 |
5.824.243 |
136,6 Mio |
LOGO |
146,00 |
144,10 |
79,06 |
154,90 |
145,50 |
149,65 |
1.865.463 |
279,2 Mio |
EDATA |
4,35 |
4,18 |
78,75 |
4,40 |
4,15 |
4,28 |
8.287.702 |
35,4 Mio |
ONCSM |
93,25 |
92,75 |
77,89 |
96,95 |
92,10 |
94,13 |
668.972 |
63,0 Mio |
ETILR |
9,22 |
9,66 |
77,31 |
9,65 |
9,20 |
9,35 |
7.583.902 |
70,9 Mio |
MAKTK |
12,15 |
11,64 |
76,91 |
12,48 |
11,53 |
12,07 |
12.644.051 |
152,6 Mio |
BRKSN |
22,86 |
22,28 |
75,41 |
24,00 |
22,28 |
23,23 |
735.211 |
17,1 Mio |
GRNYO |
8,81 |
8,82 |
75,28 |
8,94 |
8,68 |
8,80 |
409.116 |
3,6 Mio |
COSMO |
105,40 |
105,00 |
74,40 |
106,90 |
103,30 |
105,30 |
43.441 |
4,6 Mio |
PATEK |
78,00 |
77,10 |
74,39 |
81,00 |
75,40 |
77,21 |
11.282.690 |
871,1 Mio |
HUNER |
3,76 |
3,63 |
74,15 |
3,77 |
3,63 |
3,70 |
27.512.579 |
101,9 Mio |
ARASE |
44,14 |
43,76 |
72,09 |
44,52 |
43,16 |
43,79 |
879.777 |
38,5 Mio |
GOKNR |
25,18 |
26,12 |
70,49 |
26,40 |
24,82 |
25,53 |
8.028.650 |
204,9 Mio |
ALKA |
6,70 |
6,69 |
69,57 |
6,79 |
6,63 |
6,69 |
6.852.717 |
45,9 Mio |
USDTR |
3.631,00 |
3.618,00 |
67,36 |
3.632,00 |
3.618,00 |
3.625,94 |
21.727 |
78,8 Mio |
ENERY |
5,09 |
4,65 |
67,13 |
5,11 |
4,67 |
4,98 |
134.890.742 |
671,2 Mio |
BUCIM |
7,63 |
7,60 |
67,01 |
7,73 |
7,51 |
7,62 |
7.578.596 |
57,7 Mio |
DAGI |
4,89 |
4,82 |
66,53 |
4,97 |
4,79 |
4,88 |
11.369.487 |
55,5 Mio |
IZENR |
6,47 |
6,29 |
66,21 |
6,58 |
6,31 |
6,44 |
23.385.997 |
150,5 Mio |
AKBNK |
51,95 |
50,70 |
65,94 |
52,15 |
50,30 |
51,20 |
162.478.877 |
8.318,4 Mio |
RTALB |
3,08 |
3,05 |
65,20 |
3,15 |
3,01 |
3,07 |
41.851.614 |
128,6 Mio |
NATEN |
49,70 |
48,30 |
64,65 |
50,45 |
48,02 |
49,55 |
4.703.894 |
233,1 Mio |
GLRYH |
3,29 |
3,17 |
64,24 |
3,43 |
3,08 |
3,29 |
41.928.125 |
137,9 Mio |
KORDS |
58,80 |
56,80 |
64,23 |
58,85 |
56,70 |
57,77 |
801.018 |
46,3 Mio |
AGHOL |
294,75 |
292,00 |
62,47 |
295,50 |
280,50 |
289,31 |
950.471 |
275,0 Mio |
PGSUS |
250,50 |
245,70 |
60,44 |
255,50 |
246,60 |
250,79 |
7.463.295 |
1.871,7 Mio |
BAKAB |
32,20 |
32,00 |
59,86 |
32,82 |
32,04 |
32,35 |
259.220 |
8,4 Mio |
EGEGY |
18,93 |
19,53 |
59,81 |
19,73 |
18,66 |
19,07 |
5.318.261 |
101,4 Mio |
KUYAS |
41,24 |
37,50 |
58,17 |
41,24 |
37,66 |
40,29 |
13.474.096 |
542,9 Mio |
PENTA |
14,76 |
14,91 |
57,54 |
15,90 |
14,73 |
15,30 |
14.642.306 |
224,0 Mio |
AKGRT |
6,40 |
6,45 |
57,45 |
6,53 |
6,15 |
6,45 |
20.555.072 |
132,6 Mio |
ALKLC |
43,42 |
44,06 |
56,63 |
44,80 |
42,74 |
43,49 |
4.457.601 |
193,8 Mio |
KARSN |
10,98 |
10,65 |
56,08 |
11,11 |
10,60 |
10,79 |
21.419.880 |
231,2 Mio |
ALFAS |
47,44 |
46,62 |
54,99 |
48,16 |
46,38 |
47,47 |
2.396.689 |
113,8 Mio |
AKSUE |
21,40 |
21,82 |
54,40 |
22,02 |
21,00 |
21,41 |
343.966 |
7,4 Mio |
AVTUR |
10,93 |
10,88 |
54,26 |
11,11 |
10,80 |
10,91 |
415.754 |
4,5 Mio |
IDGYO |
3,04 |
3,03 |
54,04 |
3,16 |
2,97 |
3,03 |
2.099.286 |
6,4 Mio |
TUCLK |
9,18 |
8,96 |
53,86 |
9,36 |
8,87 |
9,12 |
4.038.681 |
36,8 Mio |
TDGYO |
13,80 |
13,35 |
53,32 |
14,21 |
12,02 |
13,14 |
1.778.277 |
23,4 Mio |
TRILC |
22,30 |
21,02 |
52,96 |
22,38 |
20,70 |
21,72 |
7.560.760 |
164,2 Mio |
SMRTG |
31,10 |
30,22 |
52,14 |
31,20 |
30,28 |
30,81 |
2.336.584 |
72,0 Mio |
PARSN |
83,60 |
83,05 |
51,73 |
83,90 |
81,90 |
82,76 |
255.372 |
21,1 Mio |
ALBRK |
6,48 |
6,35 |
50,82 |
6,58 |
6,35 |
6,43 |
25.916.067 |
166,8 Mio |
BINBN |
216,80 |
240,80 |
50,70 |
245,00 |
216,80 |
228,44 |
1.352.933 |
309,1 Mio |
GEDZA |
23,66 |
22,78 |
48,39 |
23,80 |
22,46 |
23,01 |
1.588.491 |
36,6 Mio |
LRSHO |
3,65 |
3,44 |
47,64 |
3,72 |
3,36 |
3,56 |
26.236.405 |
93,3 Mio |
KNFRT |
10,86 |
10,35 |
46,96 |
10,90 |
10,35 |
10,63 |
3.102.874 |
33,0 Mio |
SISE |
37,02 |
36,50 |
46,82 |
37,10 |
35,70 |
36,44 |
35.600.852 |
1.297,3 Mio |
EGEPO |
6,63 |
6,80 |
44,12 |
6,91 |
6,56 |
6,66 |
6.610.234 |
44,0 Mio |
AYGAZ |
131,10 |
127,70 |
41,73 |
132,10 |
127,30 |
129,86 |
1.064.836 |
138,3 Mio |
PNSUT |
9,34 |
9,31 |
41,59 |
9,40 |
9,23 |
9,31 |
1.652.927 |
15,4 Mio |
SAHOL |
78,60 |
77,65 |
40,68 |
79,00 |
77,25 |
78,12 |
39.002.500 |
3.046,8 Mio |
ORCAY |
8,14 |
8,01 |
40,14 |
8,38 |
7,91 |
8,16 |
985.348 |
8,0 Mio |
EMKEL |
36,06 |
33,54 |
39,34 |
36,60 |
33,74 |
35,36 |
13.936.715 |
492,8 Mio |
GIPTA |
85,00 |
84,35 |
39,27 |
85,80 |
83,40 |
84,66 |
1.940.330 |
164,3 Mio |
ANSGR |
94,90 |
92,45 |
37,96 |
95,00 |
92,50 |
94,26 |
2.656.916 |
250,5 Mio |
BEYAZ |
22,18 |
22,14 |
37,86 |
22,50 |
22,00 |
22,27 |
1.558.240 |
34,7 Mio |
TLMAN |
84,65 |
84,00 |
37,86 |
87,45 |
83,10 |
85,39 |
312.498 |
26,7 Mio |
ULUFA |
14,11 |
14,23 |
37,68 |
14,33 |
14,01 |
14,11 |
3.675.486 |
51,9 Mio |
EDIP |
38,08 |
42,30 |
37,37 |
42,30 |
38,08 |
39,28 |
2.889.020 |
113,5 Mio |
ISCTR |
10,97 |
10,71 |
35,68 |
11,02 |
10,65 |
10,82 |
514.050.607 |
5.564,0 Mio |
OZATD |
116,10 |
117,30 |
35,59 |
118,00 |
112,00 |
115,17 |
847.638 |
97,6 Mio |
CEMZY |
16,02 |
16,02 |
34,80 |
16,13 |
15,98 |
16,04 |
4.590.252 |
73,6 Mio |
PENGD |
8,13 |
8,24 |
32,87 |
8,35 |
8,06 |
8,21 |
5.817.514 |
47,7 Mio |
TURSG |
17,42 |
17,35 |
32,50 |
17,60 |
17,35 |
17,46 |
10.917.507 |
190,7 Mio |
UNLU |
14,68 |
14,80 |
32,17 |
15,20 |
14,63 |
14,79 |
732.440 |
10,8 Mio |
VESBE |
11,65 |
11,52 |
29,29 |
11,84 |
11,50 |
11,63 |
4.965.074 |
57,7 Mio |
AHSGY |
22,70 |
21,90 |
29,20 |
23,20 |
21,86 |
22,54 |
5.268.561 |
118,8 Mio |
VSNMD |
297,75 |
303,75 |
28,96 |
318,25 |
297,75 |
306,02 |
2.312.161 |
707,6 Mio |
AKFGY |
2,22 |
2,17 |
28,91 |
2,22 |
2,15 |
2,19 |
47.771.263 |
104,7 Mio |
ASTOR |
102,00 |
100,70 |
28,89 |
104,00 |
100,10 |
101,89 |
11.068.740 |
1.127,8 Mio |
AKFYE |
16,60 |
16,50 |
28,10 |
16,86 |
16,37 |
16,57 |
5.739.370 |
95,1 Mio |
CCOLA |
53,30 |
52,55 |
27,68 |
53,80 |
52,00 |
53,33 |
3.356.239 |
179,0 Mio |
MIATK |
33,60 |
33,42 |
27,27 |
33,92 |
33,32 |
33,62 |
9.032.852 |
303,7 Mio |
CVKMD |
12,83 |
12,57 |
26,24 |
13,02 |
12,63 |
12,82 |
20.958.614 |
268,7 Mio |
OYAYO |
23,62 |
23,62 |
26,13 |
23,84 |
23,12 |
23,47 |
219.816 |
5,2 Mio |
OZKGY |
10,97 |
10,91 |
25,57 |
10,99 |
10,74 |
10,87 |
4.792.155 |
52,1 Mio |
OZKGY |
10,97 |
10,91 |
25,57 |
10,99 |
10,74 |
10,87 |
4.792.155 |
52,1 Mio |
TAVHL |
231,60 |
232,60 |
25,29 |
236,60 |
227,90 |
232,07 |
2.875.756 |
667,4 Mio |
GENIL |
139,00 |
137,40 |
25,10 |
140,70 |
136,90 |
138,75 |
1.038.223 |
144,1 Mio |
MTRKS |
19,82 |
19,82 |
24,48 |
20,02 |
19,50 |
19,72 |
1.197.995 |
23,6 Mio |
CEMAS |
8,89 |
8,87 |
24,23 |
9,65 |
8,89 |
9,29 |
12.402.155 |
115,2 Mio |
ONRYT |
62,80 |
61,60 |
23,36 |
63,50 |
61,40 |
62,65 |
1.771.290 |
111,0 Mio |
HEKTS |
3,21 |
3,13 |
23,22 |
3,21 |
3,12 |
3,17 |
58.906.942 |
186,7 Mio |
YEOTK |
41,14 |
40,72 |
22,89 |
41,44 |
40,76 |
41,13 |
4.370.681 |
179,7 Mio |
EKGYO |
14,67 |
14,05 |
22,70 |
14,70 |
13,84 |
14,23 |
309.039.421 |
4.399,2 Mio |
OSMEN |
8,22 |
8,26 |
22,58 |
8,30 |
8,14 |
8,21 |
3.174.371 |
26,1 Mio |
ASELS |
138,60 |
137,50 |
21,76 |
143,80 |
136,60 |
140,76 |
47.312.639 |
6.659,7 Mio |
FORTE |
62,75 |
63,80 |
21,67 |
64,50 |
62,00 |
63,35 |
472.317 |
29,9 Mio |
VKGYO |
1,97 |
1,96 |
21,53 |
1,98 |
1,94 |
1,96 |
42.843.201 |
84,1 Mio |
TABGD |
178,60 |
176,00 |
21,21 |
179,60 |
174,90 |
177,08 |
683.546 |
121,0 Mio |
BIMAS |
494,00 |
495,50 |
21,09 |
499,50 |
488,25 |
493,39 |
4.429.183 |
2.185,3 Mio |
RYSAS |
15,18 |
15,27 |
20,78 |
15,43 |
15,01 |
15,24 |
3.015.512 |
46,0 Mio |
SDTTR |
184,10 |
183,30 |
20,59 |
187,70 |
183,20 |
185,19 |
294.105 |
54,5 Mio |
FONET |
14,67 |
14,81 |
19,71 |
14,95 |
14,57 |
14,71 |
3.380.743 |
49,7 Mio |
TCELL |
96,70 |
96,50 |
19,52 |
97,60 |
94,90 |
96,57 |
20.193.486 |
1.950,2 Mio |
CEOEM |
29,08 |
29,10 |
19,50 |
29,70 |
29,00 |
29,23 |
1.065.954 |
31,2 Mio |
ICUGS |
10,82 |
10,93 |
19,32 |
10,96 |
10,74 |
10,84 |
3.899.718 |
42,3 Mio |
EKOS |
22,96 |
22,62 |
18,25 |
23,34 |
22,50 |
22,87 |
1.511.538 |
34,6 Mio |
TERA |
185,00 |
176,00 |
17,86 |
186,60 |
167,40 |
180,27 |
28.355.520 |
5.111,6 Mio |
NTGAZ |
9,96 |
9,75 |
17,84 |
10,13 |
9,62 |
9,91 |
8.942.065 |
88,7 Mio |
SARKY |
18,65 |
18,71 |
17,80 |
18,85 |
18,50 |
18,66 |
1.322.150 |
24,7 Mio |
PINSU |
5,43 |
5,40 |
17,42 |
5,45 |
5,20 |
5,42 |
1.241.597 |
6,7 Mio |
RNPOL |
31,64 |
32,14 |
16,55 |
32,68 |
31,20 |
31,86 |
284.204 |
9,1 Mio |
KONKA |
33,34 |
33,26 |
16,35 |
33,84 |
33,20 |
33,48 |
401.923 |
13,5 Mio |
SEKFK |
7,40 |
7,36 |
16,09 |
7,45 |
7,21 |
7,34 |
519.783 |
3,8 Mio |
BRLSM |
17,68 |
17,62 |
16,02 |
18,34 |
17,52 |
17,78 |
4.507.651 |
80,1 Mio |
ALARK |
87,30 |
86,25 |
15,86 |
88,30 |
85,90 |
87,19 |
5.358.389 |
467,2 Mio |
CATES |
34,48 |
32,46 |
15,84 |
34,96 |
32,50 |
34,09 |
5.144.243 |
175,4 Mio |
BMSCH |
10,76 |
10,85 |
15,44 |
10,85 |
10,31 |
10,55 |
557.031 |
5,9 Mio |
GUNDG |
55,15 |
55,50 |
15,33 |
57,15 |
54,10 |
55,48 |
1.073.119 |
59,5 Mio |
ALTNY |
75,35 |
75,15 |
15,06 |
76,20 |
75,00 |
75,59 |
2.897.248 |
219,0 Mio |
MERCN |
17,60 |
19,55 |
14,99 |
20,00 |
17,60 |
19,23 |
3.547.831 |
68,2 Mio |
DURDO |
3,25 |
3,24 |
14,93 |
3,28 |
3,21 |
3,24 |
2.729.895 |
8,8 Mio |
OYYAT |
28,76 |
28,70 |
14,87 |
29,30 |
27,38 |
28,77 |
371.662 |
10,7 Mio |
EREGL |
24,80 |
24,68 |
14,78 |
25,10 |
24,62 |
24,88 |
151.216.362 |
3.762,8 Mio |
SELEC |
65,60 |
62,95 |
13,90 |
65,60 |
62,00 |
63,41 |
2.400.366 |
152,2 Mio |
ALKIM |
14,80 |
14,68 |
13,52 |
14,84 |
14,51 |
14,66 |
800.616 |
11,7 Mio |
TUREX |
25,56 |
28,38 |
13,43 |
25,56 |
25,56 |
25,56 |
1.107.361 |
28,3 Mio |
GMSTR |
250,30 |
251,80 |
12,99 |
252,40 |
246,10 |
249,65 |
836.113 |
208,7 Mio |
AYDEM |
16,95 |
16,49 |
12,99 |
17,00 |
16,48 |
16,77 |
2.433.447 |
40,8 Mio |
AKSEN |
34,42 |
33,78 |
12,64 |
34,60 |
33,38 |
34,09 |
3.423.239 |
116,7 Mio |
ECILC |
47,06 |
47,28 |
12,40 |
47,64 |
46,72 |
47,19 |
1.597.907 |
75,4 Mio |
KIMMR |
11,50 |
11,08 |
12,29 |
11,50 |
10,97 |
11,24 |
2.906.256 |
32,7 Mio |
YAYLA |
22,36 |
22,12 |
12,13 |
22,50 |
21,86 |
22,09 |
539.616 |
11,9 Mio |
KOCMT |
14,60 |
14,35 |
12,10 |
14,63 |
14,11 |
14,38 |
7.272.639 |
104,6 Mio |
PAPIL |
33,26 |
33,86 |
12,04 |
34,74 |
33,12 |
33,66 |
12.936.975 |
435,5 Mio |
ESCOM |
2,95 |
3,01 |
12,03 |
3,04 |
2,91 |
2,97 |
18.241.838 |
54,2 Mio |
SONME |
117,70 |
113,40 |
12,00 |
121,60 |
110,20 |
115,57 |
190.348 |
22,0 Mio |
SMRVA |
141,00 |
150,00 |
11,70 |
147,80 |
135,00 |
139,77 |
544.537 |
76,1 Mio |
DAGHL |
105,00 |
96,80 |
11,49 |
106,20 |
94,20 |
102,68 |
1.080.590 |
111,0 Mio |
KRDMA |
40,04 |
40,08 |
10,43 |
40,50 |
39,74 |
40,11 |
1.596.825 |
64,0 Mio |
KONTR |
27,04 |
27,08 |
10,37 |
27,24 |
26,46 |
26,89 |
15.453.078 |
415,6 Mio |
SOKM |
37,60 |
37,90 |
10,00 |
38,22 |
37,10 |
37,70 |
7.489.932 |
282,4 Mio |
PRZMA |
13,00 |
12,70 |
9,85 |
13,00 |
12,60 |
12,78 |
604.057 |
7,7 Mio |
SEGYO |
3,98 |
3,97 |
9,79 |
4,02 |
3,95 |
3,98 |
11.792.029 |
46,9 Mio |
BANVT |
219,00 |
216,50 |
9,38 |
221,00 |
216,30 |
218,26 |
319.008 |
69,6 Mio |
MNDRS |
10,74 |
10,59 |
9,23 |
10,85 |
10,26 |
10,50 |
5.625.896 |
59,1 Mio |
VAKFN |
2,29 |
2,29 |
8,46 |
2,32 |
2,26 |
2,29 |
37.621.047 |
86,2 Mio |
TTKOM |
62,00 |
61,45 |
8,35 |
62,65 |
60,85 |
61,91 |
16.013.389 |
991,4 Mio |
ISGYO |
15,85 |
15,37 |
8,27 |
15,89 |
15,35 |
15,54 |
2.552.330 |
39,7 Mio |
ZPX30 |
141,45 |
138,90 |
8,23 |
141,45 |
138,40 |
139,54 |
301.546 |
42,1 Mio |
DOAS |
229,50 |
228,70 |
8,02 |
232,80 |
223,00 |
228,96 |
4.480.039 |
1.025,7 Mio |
ANHYT |
80,00 |
79,70 |
7,89 |
80,75 |
78,80 |
79,90 |
1.312.343 |
104,9 Mio |
KAREL |
9,03 |
9,00 |
7,38 |
9,11 |
8,94 |
9,02 |
5.392.460 |
48,7 Mio |
MOBTL |
8,08 |
7,72 |
7,01 |
8,20 |
7,56 |
8,04 |
7.571.971 |
60,9 Mio |
KATMR |
1,64 |
1,68 |
6,28 |
1,69 |
1,63 |
1,65 |
218.660.484 |
361,7 Mio |
ANGEN |
11,05 |
11,00 |
6,01 |
11,19 |
11,00 |
11,09 |
2.942.505 |
32,6 Mio |
TSKB |
11,44 |
11,08 |
5,85 |
11,44 |
11,05 |
11,28 |
22.061.262 |
248,8 Mio |
TATEN |
41,32 |
40,50 |
5,68 |
41,96 |
40,18 |
40,97 |
2.190.097 |
89,7 Mio |
ULUSE |
126,00 |
126,10 |
5,27 |
127,70 |
125,60 |
126,30 |
49.847 |
6,3 Mio |
SNICA |
4,07 |
4,02 |
4,77 |
4,14 |
4,00 |
4,07 |
10.715.836 |
43,6 Mio |
ARENA |
38,04 |
38,24 |
3,89 |
38,68 |
37,18 |
37,83 |
3.058.668 |
115,7 Mio |
GARAN |
113,30 |
110,10 |
3,81 |
114,00 |
109,00 |
111,63 |
21.126.020 |
2.358,4 Mio |
KMPUR |
15,25 |
15,25 |
3,81 |
15,35 |
15,02 |
15,21 |
2.099.634 |
31,9 Mio |
EPLAS |
5,68 |
5,88 |
3,61 |
5,93 |
5,68 |
5,81 |
4.358.951 |
25,3 Mio |
VAKBN |
23,42 |
23,00 |
3,53 |
23,56 |
22,92 |
23,24 |
27.247.161 |
633,3 Mio |
CUSAN |
20,34 |
20,28 |
3,40 |
20,50 |
20,16 |
20,32 |
419.906 |
8,5 Mio |
TOASO |
217,30 |
213,50 |
2,75 |
217,50 |
212,50 |
214,40 |
8.034.186 |
1.722,5 Mio |
QUAGR |
5,88 |
5,76 |
2,04 |
6,00 |
5,76 |
5,91 |
46.605.280 |
275,6 Mio |
POLHO |
18,31 |
18,12 |
1,71 |
18,78 |
18,17 |
18,43 |
6.082.760 |
112,1 Mio |
BASGZ |
35,70 |
35,50 |
1,40 |
36,98 |
34,76 |
36,21 |
2.394.598 |
86,7 Mio |
KOZAL |
25,22 |
25,04 |
1,27 |
25,44 |
24,74 |
25,16 |
43.830.622 |
1.102,7 Mio |
MZHLD |
6,03 |
6,01 |
1,03 |
6,14 |
5,95 |
6,02 |
306.192 |
1,8 Mio |
PEHOL |
14,61 |
14,56 |
0,96 |
14,84 |
14,55 |
14,68 |
45.865.999 |
673,2 Mio |
NETAS |
54,90 |
54,10 |
0,89 |
54,90 |
53,20 |
53,94 |
309.213 |
16,7 Mio |
GLBMD |
10,71 |
10,70 |
0,88 |
10,80 |
10,54 |
10,62 |
344.226 |
3,7 Mio |
MAKIM |
16,98 |
16,62 |
0,37 |
16,98 |
16,31 |
16,52 |
555.075 |
9,2 Mio |
DGATE |
70,75 |
67,70 |
0,19 |
72,00 |
65,65 |
69,44 |
425.449 |
29,5 Mio |
18:059.668
Değişim |
: 1,33% |
| 127,06 |
Açılış |
: 9.543 |
|
Önceki Kapanış |
: 9.541 |
|
En Düşük
9.517
En Yüksek
9.678
18:0538,8520
Değişim |
: 0,36% |
| 0,1375 |
Açılış |
: 38,8900 |
|
Önceki Kapanış |
: 38,7300 |
|
En Yüksek
38,8697
En Düşük
38,7138
18:0543,3708
Değişim |
: -0,25% |
| -0,1084 |
Açılış |
: 43,4000 |
|
Önceki Kapanış |
: 43,2500 |
|
En Yüksek
43,6255
En Düşük
43,2462
18:053.996,01
Değişim |
: -0,93% |
| -37,56 |
Açılış |
: 3.994,62 |
|
Önceki Kapanış |
: 4.033,57 |
|
En Yüksek
4.059,69
En Düşük
3.937,45