Son güncelleme tarihi: 04.03.2021 18:05
Hisse |
Son |
Dün |
% (Hacim LOT) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
AVGYO |
3,52 |
3,62 |
0,15 |
3,75 |
3,43 |
3,53 |
1.176.384 |
4,2 Mio |
PETUN |
23,58 |
23,94 |
1,41 |
23,82 |
23,36 |
23,57 |
742.900 |
17,5 Mio |
CUSAN |
7,64 |
7,57 |
1,69 |
7,68 |
7,41 |
7,57 |
1.012.517 |
7,7 Mio |
GENTS |
5,74 |
5,67 |
2,45 |
5,85 |
5,61 |
5,74 |
2.344.986 |
13,5 Mio |
ENJSA |
11,28 |
11,40 |
2,79 |
11,41 |
11,23 |
11,31 |
12.174.584 |
137,7 Mio |
CIMSA |
22,02 |
22,32 |
2,87 |
22,58 |
21,92 |
22,16 |
1.308.653 |
29,0 Mio |
SANFM |
18,13 |
18,99 |
3,17 |
18,90 |
18,01 |
18,31 |
39.168 |
0,7 Mio |
BIMAS |
66,45 |
67,00 |
3,61 |
67,55 |
66,35 |
66,77 |
3.300.651 |
220,4 Mio |
PRKAB |
13,22 |
13,40 |
4,88 |
13,64 |
13,22 |
13,40 |
2.749.500 |
36,9 Mio |
KOZAA |
16,08 |
16,35 |
4,89 |
16,46 |
16,08 |
16,20 |
16.976.598 |
275,1 Mio |
TKURU |
291,40 |
282,50 |
5,05 |
295,00 |
282,50 |
288,81 |
9.054 |
2,6 Mio |
EGSER |
13,58 |
13,77 |
5,42 |
13,72 |
13,05 |
13,52 |
1.506.755 |
20,4 Mio |
ULAS |
4,13 |
4,15 |
5,60 |
4,21 |
4,12 |
4,17 |
324.093 |
1,3 Mio |
MNDRS |
3,60 |
3,49 |
5,74 |
3,63 |
3,42 |
3,52 |
19.916.046 |
70,1 Mio |
ISGYO |
2,27 |
2,26 |
6,01 |
2,29 |
2,23 |
2,26 |
48.241.853 |
109,1 Mio |
YAPRK |
117,00 |
117,10 |
6,62 |
117,00 |
116,90 |
116,95 |
19.838 |
2,3 Mio |
GLBMD |
7,84 |
7,81 |
7,83 |
7,90 |
7,50 |
7,65 |
1.195.041 |
9,1 Mio |
EMKEL |
2,10 |
2,03 |
7,89 |
2,17 |
1,97 |
2,07 |
2.579.105 |
5,3 Mio |
ISCTR |
5,91 |
5,78 |
8,83 |
5,91 |
5,72 |
5,82 |
67.619.238 |
393,7 Mio |
GEDIK |
25,74 |
25,30 |
9,73 |
26,40 |
24,18 |
25,09 |
616.625 |
15,5 Mio |
LIDFA |
4,20 |
4,22 |
9,90 |
4,33 |
4,12 |
4,20 |
2.131.207 |
9,0 Mio |
ANELE |
4,01 |
3,97 |
10,11 |
4,06 |
3,91 |
4,00 |
1.253.604 |
5,0 Mio |
ATLAS |
1,68 |
1,68 |
10,53 |
1,70 |
1,66 |
1,68 |
1.374.223 |
2,3 Mio |
BSOKE |
3,28 |
3,24 |
11,02 |
3,35 |
3,19 |
3,27 |
14.836.011 |
48,5 Mio |
GRNYO |
3,59 |
3,50 |
11,13 |
3,65 |
3,45 |
3,58 |
2.088.602 |
7,5 Mio |
SASA |
39,80 |
39,18 |
12,74 |
40,92 |
38,18 |
39,51 |
11.133.693 |
439,9 Mio |
AFYON |
4,98 |
4,89 |
13,80 |
5,01 |
4,85 |
4,92 |
15.308.752 |
75,4 Mio |
VESTL |
29,96 |
28,98 |
14,38 |
30,44 |
28,66 |
29,71 |
8.017.023 |
238,2 Mio |
AVOD |
8,35 |
8,14 |
14,68 |
8,64 |
8,06 |
8,37 |
23.927.048 |
200,1 Mio |
KAREL |
29,50 |
29,40 |
15,14 |
29,60 |
28,28 |
28,85 |
1.457.677 |
42,1 Mio |
AVTUR |
4,07 |
3,70 |
15,18 |
4,07 |
3,65 |
3,93 |
8.031.126 |
31,6 Mio |
FORMT |
4,07 |
4,03 |
16,50 |
4,08 |
3,96 |
4,01 |
985.485 |
3,9 Mio |
FROTO |
177,30 |
185,90 |
17,16 |
185,90 |
176,00 |
178,72 |
1.768.670 |
316,1 Mio |
RYGYO |
5,46 |
5,33 |
17,62 |
5,48 |
5,26 |
5,37 |
4.844.322 |
26,0 Mio |
ADEL |
27,16 |
26,70 |
17,69 |
27,38 |
26,10 |
26,96 |
886.585 |
23,9 Mio |
TLMAN |
33,82 |
33,20 |
17,73 |
34,36 |
32,62 |
33,41 |
495.747 |
16,6 Mio |
TSGYO |
5,56 |
5,61 |
17,82 |
5,61 |
5,50 |
5,55 |
334.250 |
1,9 Mio |
POLHO |
3,83 |
3,76 |
18,65 |
3,88 |
3,73 |
3,81 |
14.869.386 |
56,7 Mio |
MEPET |
3,15 |
3,06 |
18,97 |
3,21 |
3,06 |
3,13 |
5.189.944 |
16,2 Mio |
IHGZT |
3,50 |
3,39 |
19,52 |
3,60 |
3,25 |
3,50 |
2.465.365 |
8,6 Mio |
AYCES |
83,50 |
88,00 |
19,65 |
85,00 |
83,50 |
84,25 |
21.521 |
1,8 Mio |
VKING |
8,44 |
8,31 |
20,10 |
8,60 |
8,28 |
8,41 |
1.142.061 |
9,6 Mio |
YUNSA |
18,16 |
19,62 |
20,26 |
19,03 |
18,12 |
18,46 |
7.603.503 |
140,4 Mio |
BFREN |
1.132,90 |
1.135,00 |
20,87 |
1.149,90 |
1.114,10 |
1.133,53 |
14.702 |
16,7 Mio |
EKGYO |
2,43 |
2,43 |
21,16 |
2,47 |
2,41 |
2,44 |
379.903.115 |
926,8 Mio |
FRIGO |
29,00 |
28,00 |
21,78 |
29,00 |
28,00 |
28,32 |
29.244 |
0,8 Mio |
CLEBI |
206,00 |
216,00 |
23,16 |
228,00 |
203,90 |
210,81 |
821.452 |
173,2 Mio |
DAGHL |
14,98 |
16,64 |
23,81 |
17,93 |
14,98 |
16,60 |
2.316.162 |
38,4 Mio |
SAYAS |
19,87 |
18,76 |
23,91 |
20,20 |
18,41 |
19,57 |
886.282 |
17,3 Mio |
METRO |
2,40 |
2,35 |
24,19 |
2,42 |
2,32 |
2,38 |
14.045.183 |
33,5 Mio |
ODAS |
3,87 |
3,91 |
24,92 |
4,00 |
3,87 |
3,94 |
157.567.675 |
621,2 Mio |
GSDHO |
2,53 |
2,52 |
27,08 |
2,54 |
2,49 |
2,52 |
33.278.285 |
83,9 Mio |
VESBE |
53,50 |
52,70 |
27,17 |
53,95 |
52,00 |
52,97 |
1.373.421 |
72,8 Mio |
KRTEK |
13,38 |
13,80 |
27,89 |
13,60 |
13,09 |
13,38 |
474.124 |
6,3 Mio |
ALCTL |
39,60 |
38,96 |
29,03 |
42,58 |
38,00 |
40,67 |
5.470.898 |
222,5 Mio |
AGHOL |
28,64 |
29,00 |
29,11 |
29,50 |
28,10 |
28,68 |
1.424.055 |
40,8 Mio |
RYSAS |
8,31 |
7,88 |
29,12 |
8,35 |
7,80 |
8,08 |
2.061.771 |
16,7 Mio |
KLGYO |
2,49 |
2,48 |
29,62 |
2,55 |
2,44 |
2,49 |
26.172.002 |
65,2 Mio |
ATEKS |
55,50 |
53,65 |
29,70 |
55,95 |
51,65 |
54,14 |
456.330 |
24,7 Mio |
RALYH |
4,12 |
4,16 |
30,58 |
4,16 |
4,10 |
4,13 |
300.823 |
1,2 Mio |
MARTI |
2,75 |
2,69 |
31,11 |
2,85 |
2,60 |
2,73 |
38.727.213 |
105,9 Mio |
VAKKO |
8,98 |
8,17 |
31,71 |
8,98 |
8,14 |
8,56 |
8.552.654 |
73,2 Mio |
IDEAS |
48,50 |
46,74 |
33,06 |
51,40 |
48,50 |
50,17 |
170.596 |
8,6 Mio |
IHEVA |
1,73 |
1,70 |
33,34 |
1,73 |
1,68 |
1,70 |
9.968.121 |
17,0 Mio |
SMART |
8,35 |
8,14 |
33,96 |
8,36 |
8,03 |
8,16 |
569.008 |
4,6 Mio |
DEVA |
31,98 |
31,30 |
34,86 |
32,18 |
30,72 |
31,35 |
1.498.955 |
47,0 Mio |
KONYA |
1.226,60 |
1.193,00 |
34,91 |
1.269,90 |
1.180,00 |
1.224,88 |
65.673 |
80,4 Mio |
SANEL |
4,65 |
4,61 |
36,12 |
4,70 |
4,57 |
4,63 |
563.533 |
2,6 Mio |
KAPLM |
24,50 |
25,30 |
38,39 |
25,20 |
23,94 |
24,61 |
96.940 |
2,4 Mio |
PGSUS |
89,55 |
90,50 |
39,06 |
95,00 |
89,20 |
92,48 |
11.006.644 |
1.017,9 Mio |
TUCLK |
8,20 |
7,82 |
40,27 |
8,28 |
7,69 |
7,98 |
1.409.596 |
11,3 Mio |
VAKFN |
23,56 |
21,42 |
42,13 |
23,56 |
23,56 |
23,56 |
812.285 |
19,1 Mio |
ORGE |
10,88 |
10,60 |
43,21 |
10,99 |
10,49 |
10,78 |
3.087.800 |
33,3 Mio |
TIRE |
7,73 |
7,55 |
44,78 |
7,79 |
7,42 |
7,62 |
3.986.832 |
30,4 Mio |
MGROS |
39,74 |
39,80 |
44,86 |
41,08 |
39,24 |
40,10 |
5.261.496 |
211,0 Mio |
AVISA |
17,95 |
18,06 |
44,92 |
18,27 |
17,80 |
17,95 |
155.204 |
2,8 Mio |
SARKY |
11,20 |
10,86 |
46,68 |
11,55 |
10,68 |
11,07 |
2.725.545 |
30,2 Mio |
HUBVC |
19,36 |
18,76 |
47,13 |
20,24 |
18,45 |
19,67 |
5.315.655 |
104,6 Mio |
RODRG |
18,46 |
19,50 |
47,84 |
19,01 |
18,46 |
18,68 |
63.799 |
1,2 Mio |
DOKTA |
36,00 |
35,58 |
49,66 |
39,00 |
34,78 |
37,04 |
209.114 |
7,7 Mio |
EGEEN |
1.567,60 |
1.532,00 |
50,99 |
1.579,70 |
1.515,00 |
1.546,87 |
38.776 |
60,0 Mio |
GSRAY |
3,94 |
4,16 |
58,89 |
3,97 |
3,89 |
3,93 |
62.754.196 |
246,6 Mio |
IHYAY |
1,03 |
1,00 |
60,27 |
1,04 |
0,99 |
1,02 |
24.143.975 |
24,6 Mio |
KUTPO |
53,10 |
52,65 |
60,59 |
54,40 |
52,25 |
53,19 |
904.356 |
48,1 Mio |
TDGYO |
7,83 |
7,96 |
61,38 |
8,15 |
7,70 |
7,90 |
1.326.163 |
10,5 Mio |
RHEAG |
3,29 |
3,12 |
61,67 |
3,36 |
3,09 |
3,27 |
873.931 |
2,9 Mio |
CEOEM |
6,76 |
6,75 |
63,59 |
7,14 |
6,60 |
6,86 |
3.585.082 |
24,6 Mio |
AVHOL |
6,10 |
6,01 |
70,13 |
6,10 |
5,90 |
6,03 |
222.052 |
1,3 Mio |
BANVT |
56,00 |
55,85 |
70,58 |
56,40 |
54,15 |
54,99 |
64.874 |
3,6 Mio |
EGGUB |
220,40 |
217,00 |
73,92 |
225,50 |
215,60 |
221,57 |
417.983 |
92,6 Mio |
AKSEN |
11,23 |
10,83 |
75,29 |
11,34 |
10,74 |
11,09 |
15.489.327 |
171,8 Mio |
YGGYO |
15,20 |
15,20 |
78,32 |
15,30 |
14,82 |
15,15 |
291.655 |
4,4 Mio |
KATMR |
5,10 |
4,76 |
78,34 |
5,10 |
4,73 |
4,98 |
57.251.852 |
285,1 Mio |
DESPC |
14,17 |
14,22 |
79,14 |
15,60 |
13,61 |
14,69 |
5.494.701 |
80,7 Mio |
ESCOM |
7,65 |
7,79 |
79,36 |
8,01 |
7,58 |
7,82 |
7.476.554 |
58,5 Mio |
AKYHO |
2,15 |
2,09 |
80,67 |
2,22 |
2,05 |
2,14 |
10.425.680 |
22,3 Mio |
IZTAR |
21,30 |
22,66 |
83,22 |
22,60 |
20,56 |
21,46 |
523.901 |
11,2 Mio |
BURCE |
26,18 |
25,84 |
83,25 |
27,18 |
25,72 |
26,58 |
649.187 |
17,3 Mio |
BOSSA |
24,28 |
24,42 |
83,65 |
25,90 |
23,30 |
24,31 |
2.350.047 |
57,1 Mio |
KUYAS |
2,29 |
2,27 |
88,50 |
2,39 |
2,23 |
2,32 |
18.585.886 |
43,1 Mio |
DGATE |
17,27 |
17,82 |
89,28 |
19,48 |
17,15 |
18,43 |
6.642.546 |
122,4 Mio |
GLRYH |
10,60 |
10,50 |
91,44 |
11,19 |
10,31 |
10,74 |
748.606 |
8,0 Mio |
YAYLA |
4,92 |
4,68 |
100,37 |
5,07 |
4,64 |
4,82 |
15.459.013 |
74,5 Mio |
DMSAS |
7,73 |
7,45 |
104,05 |
7,81 |
7,37 |
7,61 |
2.438.888 |
18,6 Mio |
KRSTL |
3,56 |
3,48 |
104,82 |
3,71 |
3,43 |
3,60 |
15.045.901 |
54,1 Mio |
BJKAS |
4,16 |
4,04 |
114,19 |
4,21 |
4,07 |
4,14 |
41.199.708 |
170,5 Mio |
KRONT |
62,55 |
61,60 |
116,10 |
66,50 |
60,60 |
64,03 |
1.565.922 |
100,3 Mio |
NETAS |
32,84 |
31,74 |
117,86 |
33,90 |
31,42 |
32,93 |
5.949.697 |
195,9 Mio |
BLCYT |
9,55 |
9,21 |
118,00 |
9,74 |
8,93 |
9,42 |
4.817.205 |
45,4 Mio |
TURGG |
164,00 |
160,30 |
119,40 |
166,50 |
153,30 |
160,69 |
237.108 |
38,1 Mio |
GUBRF |
80,50 |
79,55 |
125,81 |
82,05 |
78,00 |
80,28 |
8.033.180 |
644,9 Mio |
ARCLK |
35,66 |
34,80 |
129,88 |
35,88 |
34,76 |
35,49 |
10.883.607 |
386,3 Mio |
KARTN |
76,70 |
74,10 |
135,40 |
79,30 |
74,80 |
77,06 |
1.690.580 |
130,3 Mio |
TSPOR |
2,42 |
2,37 |
154,31 |
2,45 |
2,36 |
2,40 |
24.693.334 |
59,3 Mio |
OZKGY |
6,19 |
5,63 |
181,69 |
6,19 |
5,85 |
6,13 |
66.985.821 |
410,3 Mio |
OZKGY |
6,19 |
5,63 |
181,69 |
6,19 |
5,85 |
6,13 |
66.985.821 |
410,3 Mio |
DARDL |
32,44 |
30,74 |
192,61 |
33,74 |
30,00 |
32,58 |
385.973 |
12,6 Mio |
PAGYO |
6,46 |
6,34 |
198,98 |
6,55 |
6,30 |
6,44 |
1.590.786 |
10,3 Mio |
PEKGY |
2,31 |
2,19 |
201,52 |
2,34 |
2,16 |
2,28 |
27.457.436 |
62,6 Mio |
DGKLB |
3,08 |
2,84 |
207,70 |
3,08 |
2,87 |
2,99 |
109.984.259 |
328,6 Mio |
GOZDE |
7,73 |
7,93 |
208,63 |
8,62 |
7,66 |
8,21 |
53.561.273 |
439,8 Mio |
ATAGY |
5,91 |
5,38 |
208,87 |
5,91 |
5,29 |
5,69 |
4.777.713 |
27,2 Mio |
SEYKM |
35,00 |
34,46 |
240,98 |
36,50 |
31,02 |
33,07 |
3.488.185 |
115,4 Mio |
OZGYO |
2,25 |
2,19 |
252,03 |
2,30 |
2,17 |
2,25 |
19.800.323 |
44,5 Mio |
BRKSN |
14,26 |
12,97 |
264,42 |
14,26 |
12,85 |
14,04 |
5.137.630 |
72,1 Mio |
SANKO |
9,55 |
8,90 |
270,48 |
9,73 |
8,80 |
9,44 |
2.609.679 |
24,6 Mio |
ULUSE |
69,30 |
63,00 |
276,39 |
69,30 |
60,90 |
67,72 |
150.081 |
10,2 Mio |
CRFSA |
66,00 |
60,00 |
281,34 |
66,00 |
58,70 |
64,41 |
310.954 |
20,0 Mio |
VANGD |
7,47 |
7,11 |
300,21 |
7,72 |
6,98 |
7,40 |
2.395.853 |
17,7 Mio |
ENKAI |
7,84 |
7,54 |
302,95 |
8,08 |
7,50 |
7,85 |
37.666.751 |
295,5 Mio |
GEDZA |
42,04 |
38,22 |
305,04 |
42,04 |
37,74 |
40,42 |
1.466.879 |
59,3 Mio |
GLYHO |
5,69 |
5,34 |
321,97 |
5,73 |
5,30 |
5,56 |
33.064.759 |
183,8 Mio |
FENER |
33,92 |
30,84 |
444,02 |
33,92 |
31,58 |
32,68 |
7.705.501 |
251,8 Mio |
BAGFS |
27,30 |
25,72 |
600,17 |
28,28 |
25,72 |
27,70 |
9.128.127 |
252,9 Mio |
PKENT |
1.833,90 |
1.709,50 |
740,14 |
1.850,00 |
1.750,00 |
1.786,97 |
7.284 |
13,0 Mio |
KONTR |
89,00 |
98,85 |
2.259,58 |
108,70 |
89,00 |
96,85 |
4.755.845 |
460,6 Mio |
Canlı Borsa
1.538 18:05
Değişim |
: 0,46% |
| 6,99 |
Önceki Kapanış |
: 1.531 |
|
En Yüksek
1.543
En Düşük
1.523
Açılış: 1.527
7,5224 18:05
Değişim |
: 0,20% |
| 0,0153 |
Önceki Kapanış |
: 7,4200 |
|
En Yüksek
7,4900
En Düşük
7,4200
Açılış: 7,4200
9,0031 18:05
Değişim |
: -0,05% |
| -0,0047 |
Önceki Kapanış |
: 8,9350 |
|
En Yüksek
9,0150
En Düşük
8,9250
Açılış: 8,9300
409,80 18:05
Değişim |
: -0,18% |
| -0,75 |
Önceki Kapanış |
: 410,55 |
|
En Yüksek
414,17
En Düşük
407,78
Açılış: 409,32