Son güncelleme tarihi: 18.03.2024 18:05
Hisse |
Son |
Dün |
% (Hacim LOT) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ZPLIB |
105,45 |
104,65 |
2.367,95 |
107,00 |
104,60 |
106,14 |
301.559 |
32,0 Mio |
MERKO |
13,56 |
12,85 |
485,74 |
14,13 |
12,47 |
13,57 |
9.051.553 |
122,8 Mio |
ALVES |
55,30 |
60,75 |
468,67 |
63,50 |
54,70 |
58,43 |
55.317.026 |
3.232,0 Mio |
IHGZT |
1,19 |
1,24 |
456,62 |
1,28 |
1,19 |
1,24 |
52.431.744 |
65,0 Mio |
MSGYO |
13,51 |
14,09 |
350,13 |
14,09 |
13,48 |
13,71 |
1.639.213 |
22,5 Mio |
BURCE |
173,60 |
170,70 |
340,93 |
183,70 |
171,20 |
177,58 |
742.714 |
131,9 Mio |
ASUZU |
75,35 |
74,20 |
309,22 |
81,60 |
74,40 |
78,75 |
8.204.689 |
646,1 Mio |
PSDTC |
101,00 |
91,95 |
300,51 |
101,10 |
94,70 |
100,00 |
242.563 |
24,3 Mio |
PSDTC |
101,00 |
91,95 |
300,51 |
101,10 |
94,70 |
100,00 |
242.563 |
24,3 Mio |
PSDTC |
101,00 |
91,95 |
300,51 |
101,10 |
94,70 |
100,00 |
242.563 |
24,3 Mio |
PSDTC |
101,00 |
91,95 |
300,51 |
101,10 |
94,70 |
100,00 |
242.563 |
24,3 Mio |
ZPBDL |
141,30 |
142,70 |
273,42 |
143,05 |
141,30 |
142,53 |
17.282 |
2,5 Mio |
GENTS |
10,46 |
9,95 |
265,68 |
10,94 |
9,79 |
10,49 |
6.499.981 |
68,2 Mio |
BNTAS |
14,15 |
13,15 |
249,61 |
14,46 |
12,76 |
13,80 |
3.942.857 |
54,4 Mio |
ZPX30 |
118,55 |
119,35 |
236,04 |
120,30 |
118,35 |
119,05 |
170.063 |
20,2 Mio |
IEYHO |
5,56 |
5,74 |
232,80 |
5,84 |
5,52 |
5,69 |
24.838.595 |
141,3 Mio |
HTTBT |
60,20 |
62,50 |
200,74 |
62,85 |
59,75 |
61,35 |
1.007.306 |
61,8 Mio |
SILVR |
19,77 |
19,63 |
196,22 |
21,00 |
18,70 |
20,05 |
3.448.081 |
69,2 Mio |
ZTM15 |
103,65 |
103,95 |
189,74 |
104,95 |
103,65 |
103,94 |
2.738 |
0,3 Mio |
CATES |
59,65 |
66,25 |
188,25 |
67,55 |
59,65 |
61,57 |
12.773.478 |
786,5 Mio |
ARTMS |
59,05 |
65,60 |
185,63 |
66,95 |
59,05 |
62,47 |
16.381.023 |
1.023,4 Mio |
OZRDN |
65,40 |
63,00 |
182,54 |
69,30 |
59,40 |
64,45 |
1.075.406 |
69,3 Mio |
GARFA |
177,90 |
164,40 |
178,90 |
178,50 |
160,50 |
169,53 |
303.047 |
51,4 Mio |
ISYAT |
11,47 |
11,64 |
172,86 |
12,59 |
11,34 |
12,06 |
4.906.954 |
59,2 Mio |
Z30KE |
92,04 |
94,38 |
169,10 |
94,74 |
91,94 |
93,21 |
7.925 |
0,7 Mio |
TRCAS |
25,00 |
25,68 |
165,93 |
25,90 |
24,50 |
25,06 |
1.311.853 |
32,9 Mio |
ZOREN |
5,23 |
5,13 |
164,49 |
5,42 |
5,19 |
5,32 |
269.668.925 |
1.435,4 Mio |
GLRYH |
12,55 |
12,60 |
156,75 |
13,50 |
12,43 |
12,77 |
3.187.840 |
40,7 Mio |
GLDTR |
204,65 |
205,50 |
149,44 |
205,50 |
202,70 |
203,57 |
2.462.046 |
501,2 Mio |
SANEL |
28,98 |
26,36 |
148,49 |
28,98 |
28,22 |
28,95 |
587.181 |
17,0 Mio |
MEPET |
13,31 |
12,10 |
145,10 |
13,31 |
12,40 |
13,01 |
1.399.812 |
18,2 Mio |
BIZIM |
43,78 |
45,28 |
137,69 |
45,30 |
43,08 |
43,79 |
477.984 |
20,9 Mio |
SKBNK |
4,25 |
4,34 |
135,29 |
4,40 |
4,24 |
4,31 |
39.508.751 |
170,3 Mio |
PINSU |
24,50 |
23,50 |
134,66 |
24,66 |
23,14 |
23,83 |
1.820.653 |
43,4 Mio |
ATLAS |
5,85 |
5,32 |
133,76 |
5,85 |
5,85 |
5,85 |
2.292.105 |
13,4 Mio |
MNDTR |
6,78 |
6,65 |
130,55 |
7,14 |
6,54 |
6,86 |
6.737.087 |
46,2 Mio |
FRIGO |
8,04 |
8,16 |
125,28 |
8,40 |
7,85 |
8,11 |
6.310.727 |
51,2 Mio |
MERCN |
13,55 |
14,10 |
121,13 |
14,70 |
13,38 |
13,89 |
3.212.906 |
44,6 Mio |
ULAS |
24,70 |
23,94 |
117,20 |
26,10 |
24,10 |
25,09 |
575.099 |
14,4 Mio |
KNFRT |
11,21 |
11,68 |
115,14 |
11,78 |
11,11 |
11,47 |
2.683.640 |
30,8 Mio |
DMSAS |
5,68 |
6,31 |
113,94 |
6,33 |
5,68 |
5,86 |
8.408.489 |
49,3 Mio |
DARDL |
6,61 |
6,82 |
112,51 |
7,17 |
6,61 |
6,91 |
10.798.395 |
74,6 Mio |
ATAGY |
12,60 |
12,17 |
112,06 |
12,67 |
11,68 |
12,10 |
561.524 |
6,8 Mio |
BAKAB |
45,64 |
45,80 |
110,47 |
49,30 |
44,52 |
46,85 |
744.775 |
34,9 Mio |
EUKYO |
21,64 |
20,32 |
108,56 |
21,64 |
20,32 |
21,29 |
219.496 |
4,7 Mio |
DGNMO |
11,15 |
11,15 |
107,74 |
11,84 |
11,10 |
11,49 |
5.551.602 |
63,8 Mio |
NIBAS |
21,04 |
20,98 |
104,63 |
21,40 |
20,14 |
20,79 |
1.429.725 |
29,7 Mio |
BAYRK |
46,14 |
41,96 |
102,54 |
46,14 |
41,96 |
44,77 |
7.405.814 |
331,6 Mio |
SRVGY |
285,00 |
300,00 |
100,59 |
301,50 |
285,00 |
295,19 |
283.668 |
83,7 Mio |
DOAS |
311,00 |
299,50 |
94,26 |
329,25 |
308,25 |
317,34 |
14.023.220 |
4.450,1 Mio |
HALKB |
13,62 |
13,32 |
93,83 |
14,05 |
13,26 |
13,71 |
49.296.694 |
675,8 Mio |
PKENT |
347,00 |
340,00 |
92,53 |
368,00 |
337,00 |
352,41 |
490.693 |
172,9 Mio |
DZGYO |
4,68 |
4,86 |
91,08 |
4,92 |
4,66 |
4,80 |
2.453.841 |
11,8 Mio |
ALCTL |
131,10 |
126,70 |
89,79 |
135,20 |
120,20 |
129,47 |
1.559.389 |
201,9 Mio |
ALKIM |
36,56 |
37,68 |
88,91 |
37,90 |
36,56 |
37,09 |
802.704 |
29,8 Mio |
SURGY |
43,78 |
44,36 |
87,20 |
44,68 |
43,50 |
43,98 |
4.544.972 |
199,9 Mio |
Z30KP |
127,55 |
129,50 |
85,22 |
130,05 |
127,35 |
128,71 |
4.373 |
0,6 Mio |
IDGYO |
6,49 |
6,15 |
85,10 |
6,73 |
6,05 |
6,39 |
1.201.609 |
7,7 Mio |
EUYO |
20,88 |
19,50 |
84,28 |
20,98 |
19,01 |
20,04 |
1.132.389 |
22,7 Mio |
VESTL |
75,55 |
80,15 |
83,34 |
79,75 |
75,55 |
77,03 |
5.829.960 |
449,1 Mio |
AKSGY |
17,68 |
17,29 |
81,06 |
17,96 |
16,69 |
17,51 |
13.402.699 |
234,7 Mio |
ORGE |
70,10 |
73,75 |
78,97 |
75,80 |
69,95 |
71,63 |
1.648.742 |
118,1 Mio |
BSOKE |
22,26 |
21,48 |
77,66 |
23,62 |
21,12 |
22,84 |
9.325.613 |
213,0 Mio |
PAMEL |
127,40 |
134,50 |
75,23 |
135,30 |
126,50 |
130,11 |
305.799 |
39,8 Mio |
AYDEM |
28,50 |
29,60 |
74,10 |
28,74 |
27,22 |
27,92 |
5.484.816 |
153,2 Mio |
ICUGS |
17,27 |
15,70 |
72,88 |
17,27 |
15,70 |
16,91 |
1.344.385 |
22,7 Mio |
GSDHO |
3,92 |
4,06 |
72,18 |
4,09 |
3,90 |
4,01 |
19.257.021 |
77,2 Mio |
VAKBN |
13,39 |
13,33 |
70,62 |
13,74 |
13,25 |
13,47 |
30.821.563 |
415,2 Mio |
AKYHO |
6,08 |
5,76 |
69,45 |
6,09 |
5,76 |
5,94 |
8.874.080 |
52,8 Mio |
YESIL |
3,96 |
4,15 |
69,19 |
4,17 |
3,94 |
4,03 |
4.769.357 |
19,2 Mio |
LKMNH |
58,65 |
64,40 |
68,79 |
64,30 |
58,45 |
60,21 |
858.208 |
51,7 Mio |
VANGD |
24,20 |
22,40 |
68,73 |
24,52 |
23,30 |
23,94 |
1.104.234 |
26,4 Mio |
CELHA |
39,80 |
38,58 |
68,17 |
40,76 |
38,08 |
39,34 |
853.533 |
33,6 Mio |
SUNTK |
17,01 |
17,44 |
66,11 |
17,50 |
15,78 |
16,93 |
496.442 |
8,4 Mio |
DOBUR |
208,00 |
196,10 |
65,98 |
215,70 |
189,80 |
209,99 |
714.611 |
150,1 Mio |
ZELOT |
97,72 |
99,74 |
65,60 |
103,85 |
97,56 |
98,89 |
2.012 |
0,2 Mio |
PETUN |
84,10 |
87,50 |
65,27 |
88,30 |
83,60 |
85,62 |
269.711 |
23,1 Mio |
GSRAY |
6,81 |
7,56 |
65,23 |
7,34 |
6,81 |
6,98 |
79.180.783 |
552,5 Mio |
KONTR |
231,40 |
246,90 |
65,11 |
247,50 |
231,40 |
236,61 |
4.690.618 |
1.109,9 Mio |
MAKIM |
51,00 |
55,00 |
65,06 |
56,25 |
49,66 |
52,63 |
348.645 |
18,3 Mio |
KLSYN |
6,16 |
6,61 |
65,06 |
6,62 |
6,15 |
6,37 |
3.481.769 |
22,2 Mio |
CEMAS |
5,10 |
5,21 |
64,62 |
5,48 |
5,10 |
5,32 |
50.172.348 |
266,7 Mio |
PAGYO |
39,02 |
40,24 |
64,07 |
40,50 |
38,48 |
39,44 |
213.545 |
8,4 Mio |
KLKIM |
27,78 |
28,52 |
61,76 |
28,94 |
27,10 |
28,39 |
2.993.746 |
85,0 Mio |
KCHOL |
175,20 |
178,70 |
61,38 |
177,90 |
171,20 |
174,12 |
20.177.260 |
3.513,3 Mio |
AGESA |
73,05 |
72,95 |
61,26 |
75,60 |
71,50 |
73,58 |
870.076 |
64,0 Mio |
PSGYO |
7,40 |
7,52 |
60,96 |
7,69 |
7,22 |
7,50 |
34.764.516 |
260,8 Mio |
GLCVY |
42,82 |
45,00 |
58,69 |
45,40 |
42,28 |
43,38 |
953.983 |
41,4 Mio |
EUHOL |
3,59 |
3,82 |
58,52 |
3,81 |
3,58 |
3,63 |
23.496.133 |
85,3 Mio |
CMBTN |
3.970,00 |
4.305,00 |
58,41 |
4.365,00 |
3.910,00 |
4.076,17 |
54.987 |
224,1 Mio |
TUPRS |
165,20 |
163,00 |
57,66 |
168,80 |
163,00 |
166,14 |
27.551.908 |
4.577,6 Mio |
KOPOL |
44,00 |
47,10 |
57,65 |
47,32 |
44,00 |
45,62 |
3.242.180 |
147,9 Mio |
GRNYO |
10,07 |
9,16 |
57,65 |
10,07 |
9,64 |
10,00 |
2.778.897 |
27,8 Mio |
QUAGR |
3,90 |
4,04 |
57,40 |
4,07 |
3,89 |
3,97 |
44.339.950 |
175,9 Mio |
MNDRS |
11,84 |
13,03 |
56,45 |
12,99 |
11,80 |
12,22 |
8.470.140 |
103,5 Mio |
METRO |
2,48 |
2,54 |
56,35 |
2,55 |
2,45 |
2,51 |
7.092.388 |
17,8 Mio |
MHRGY |
5,18 |
5,58 |
54,76 |
5,58 |
5,15 |
5,34 |
19.994.175 |
106,8 Mio |
ALCAR |
1.646,00 |
1.788,00 |
54,35 |
1.875,00 |
1.646,00 |
1.782,90 |
194.123 |
346,1 Mio |
OYAYO |
33,92 |
36,00 |
54,34 |
36,02 |
32,98 |
34,23 |
277.546 |
9,5 Mio |
ADGYO |
32,20 |
34,94 |
54,32 |
35,66 |
32,20 |
34,03 |
3.144.880 |
107,0 Mio |
ICBCT |
14,86 |
15,10 |
52,11 |
15,30 |
14,68 |
14,93 |
1.167.078 |
17,4 Mio |
KATMR |
2,23 |
2,32 |
51,84 |
2,35 |
2,23 |
2,28 |
41.533.826 |
94,6 Mio |
USDTR |
3.112,00 |
3.088,00 |
51,08 |
3.112,00 |
3.088,00 |
3.101,65 |
39.893 |
123,7 Mio |
IZMDC |
6,15 |
6,27 |
50,74 |
6,38 |
5,96 |
6,26 |
12.556.232 |
78,6 Mio |
AKCNS |
145,00 |
150,90 |
50,38 |
151,20 |
143,70 |
146,70 |
967.347 |
141,9 Mio |
KRDMD |
23,40 |
23,86 |
49,90 |
24,16 |
23,30 |
23,78 |
50.226.854 |
1.194,3 Mio |
ENERY |
148,70 |
148,20 |
49,59 |
151,10 |
142,80 |
147,71 |
1.441.690 |
213,0 Mio |
GOODY |
22,04 |
22,38 |
49,27 |
22,50 |
21,54 |
22,01 |
2.001.217 |
44,0 Mio |
COSMO |
131,50 |
132,40 |
48,82 |
138,60 |
128,80 |
133,12 |
156.004 |
20,8 Mio |
NUGYO |
6,88 |
7,09 |
48,74 |
7,17 |
6,82 |
6,97 |
1.733.676 |
12,1 Mio |
TUCLK |
12,50 |
12,50 |
48,39 |
12,78 |
12,34 |
12,50 |
4.374.021 |
54,7 Mio |
NTGAZ |
17,40 |
18,49 |
48,29 |
18,49 |
17,00 |
17,80 |
1.581.147 |
28,1 Mio |
TUREX |
41,84 |
41,54 |
48,28 |
44,90 |
40,16 |
41,92 |
2.694.733 |
113,0 Mio |
KZGYO |
24,38 |
25,66 |
47,75 |
25,94 |
24,38 |
25,13 |
1.983.929 |
49,9 Mio |
Z30EA |
117,15 |
118,80 |
47,08 |
119,25 |
117,15 |
118,66 |
2.143 |
0,3 Mio |
TSKB |
8,29 |
8,29 |
46,82 |
8,42 |
8,10 |
8,29 |
23.922.827 |
198,2 Mio |
SEKUR |
16,62 |
15,11 |
46,77 |
16,62 |
15,31 |
16,31 |
2.391.069 |
39,0 Mio |
KTSKR |
66,10 |
69,50 |
46,22 |
70,00 |
65,95 |
67,42 |
589.971 |
39,8 Mio |
SAYAS |
83,90 |
87,05 |
44,79 |
88,05 |
83,15 |
84,71 |
1.472.663 |
124,7 Mio |
BVSAN |
100,50 |
104,60 |
44,73 |
106,10 |
99,25 |
101,72 |
643.557 |
65,5 Mio |
BRKVY |
199,80 |
181,70 |
44,62 |
199,80 |
177,50 |
192,45 |
199.307 |
38,4 Mio |
RUBNS |
27,22 |
28,62 |
44,44 |
28,84 |
27,20 |
27,75 |
558.356 |
15,5 Mio |
EGPRO |
222,90 |
246,30 |
44,16 |
249,10 |
222,00 |
229,66 |
536.412 |
123,2 Mio |
SASA |
37,74 |
37,92 |
43,77 |
38,72 |
37,58 |
38,15 |
51.797.159 |
1.976,2 Mio |
KRGYO |
24,00 |
25,72 |
42,80 |
25,98 |
24,00 |
24,92 |
934.559 |
23,3 Mio |
AKFGY |
2,46 |
2,64 |
42,76 |
2,66 |
2,45 |
2,53 |
102.017.743 |
258,4 Mio |
FADE |
16,73 |
17,36 |
42,56 |
17,46 |
16,66 |
16,95 |
1.323.438 |
22,4 Mio |
CEOEM |
18,81 |
20,28 |
42,26 |
20,58 |
18,81 |
19,49 |
1.402.092 |
27,3 Mio |
ANELE |
16,60 |
16,83 |
42,06 |
16,99 |
16,29 |
16,60 |
1.677.243 |
27,8 Mio |
VESBE |
19,10 |
20,20 |
41,67 |
20,38 |
18,98 |
19,44 |
10.357.875 |
201,4 Mio |
KRTEK |
32,04 |
34,40 |
41,04 |
34,90 |
31,52 |
32,96 |
719.583 |
23,7 Mio |
TTRAK |
885,50 |
936,00 |
40,56 |
941,00 |
884,00 |
908,92 |
871.969 |
792,6 Mio |
KRDMA |
19,27 |
19,77 |
40,53 |
19,90 |
19,27 |
19,62 |
1.281.213 |
25,1 Mio |
MRGYO |
5,21 |
5,41 |
39,67 |
5,48 |
5,18 |
5,32 |
6.957.250 |
37,0 Mio |
EUREN |
16,76 |
18,51 |
39,54 |
18,46 |
16,76 |
17,64 |
22.362.500 |
394,5 Mio |
DMRGD |
14,10 |
14,72 |
39,18 |
14,70 |
13,89 |
14,27 |
4.180.574 |
59,6 Mio |
ARZUM |
49,64 |
53,95 |
39,15 |
52,85 |
48,56 |
50,61 |
1.669.432 |
84,5 Mio |
AGROT |
31,48 |
31,46 |
34,68 |
34,00 |
29,82 |
31,48 |
43.501.552 |
1.369,3 Mio |
TSPOR |
1,50 |
1,61 |
34,52 |
1,59 |
1,49 |
1,54 |
87.210.442 |
134,8 Mio |
YAPRK |
373,50 |
394,25 |
34,07 |
422,00 |
373,00 |
396,64 |
540.594 |
214,4 Mio |
KAREL |
15,21 |
15,60 |
33,93 |
15,70 |
14,85 |
15,14 |
2.634.129 |
39,9 Mio |
SNGYO |
4,10 |
4,16 |
33,79 |
4,17 |
4,05 |
4,09 |
20.965.555 |
85,8 Mio |
TOASO |
271,25 |
265,50 |
32,49 |
274,00 |
265,00 |
270,48 |
3.881.539 |
1.049,9 Mio |
PATEK |
157,30 |
163,20 |
31,06 |
169,20 |
148,50 |
157,46 |
16.958.484 |
2.670,3 Mio |
SEGYO |
4,80 |
5,12 |
30,71 |
5,16 |
4,76 |
4,94 |
11.589.532 |
57,2 Mio |
GEDZA |
25,16 |
26,24 |
30,71 |
26,24 |
25,16 |
25,64 |
490.117 |
12,6 Mio |
AKSEN |
35,50 |
36,72 |
30,64 |
36,88 |
35,42 |
36,14 |
4.277.173 |
154,6 Mio |
PRDGS |
6,46 |
6,89 |
30,32 |
6,90 |
6,46 |
6,64 |
2.891.594 |
19,2 Mio |
EKGYO |
10,54 |
10,78 |
29,89 |
10,81 |
10,53 |
10,66 |
126.197.725 |
1.345,2 Mio |
BIENY |
41,00 |
43,08 |
29,66 |
43,22 |
41,00 |
41,88 |
3.033.194 |
127,0 Mio |
AYEN |
25,82 |
26,44 |
29,59 |
26,48 |
25,64 |
25,89 |
644.331 |
16,7 Mio |
CEMTS |
9,90 |
10,32 |
28,45 |
10,35 |
9,85 |
10,08 |
7.981.134 |
80,5 Mio |
BEGYO |
6,49 |
6,35 |
27,59 |
6,59 |
6,29 |
6,44 |
45.962.136 |
296,1 Mio |
ALBRK |
4,10 |
4,12 |
27,50 |
4,17 |
4,08 |
4,12 |
12.224.280 |
50,3 Mio |
PEKGY |
23,88 |
26,52 |
26,30 |
26,78 |
23,88 |
24,32 |
10.245.758 |
249,2 Mio |
KUTPO |
80,85 |
83,00 |
25,95 |
82,95 |
77,30 |
79,78 |
941.748 |
75,1 Mio |
HLGYO |
3,16 |
3,29 |
25,92 |
3,30 |
3,16 |
3,23 |
26.928.105 |
87,0 Mio |
OYLUM |
11,21 |
11,31 |
25,79 |
11,59 |
11,12 |
11,30 |
2.496.409 |
28,2 Mio |
MERIT |
101,50 |
106,90 |
24,27 |
109,30 |
101,20 |
104,36 |
287.061 |
30,0 Mio |
VRGYO |
51,25 |
56,90 |
23,78 |
56,50 |
51,25 |
52,49 |
8.098.683 |
425,1 Mio |
GEDIK |
13,85 |
14,24 |
23,16 |
14,37 |
13,80 |
14,08 |
1.608.571 |
22,6 Mio |
RTALB |
11,98 |
12,85 |
21,79 |
12,99 |
11,90 |
12,54 |
3.330.495 |
41,8 Mio |
ALMAD |
7,93 |
7,88 |
21,41 |
7,98 |
7,65 |
7,74 |
2.732.378 |
21,2 Mio |
TUKAS |
7,95 |
8,31 |
20,96 |
8,33 |
7,91 |
8,11 |
20.048.410 |
162,5 Mio |
KONYA |
9.765,00 |
10.127,50 |
20,94 |
10.350,00 |
9.570,00 |
9.882,10 |
28.376 |
280,4 Mio |
TMPOL |
103,10 |
105,50 |
20,94 |
112,50 |
101,60 |
106,30 |
899.132 |
95,6 Mio |
GRSEL |
70,30 |
73,70 |
20,64 |
74,00 |
70,25 |
72,08 |
834.089 |
60,1 Mio |
SANKO |
22,96 |
24,18 |
20,36 |
24,18 |
22,90 |
23,40 |
517.547 |
12,1 Mio |
USAK |
10,33 |
10,70 |
20,34 |
10,79 |
10,29 |
10,51 |
1.233.890 |
13,0 Mio |
KRSTL |
9,20 |
9,56 |
19,48 |
9,68 |
9,14 |
9,33 |
7.045.258 |
65,7 Mio |
MARBL |
18,10 |
19,56 |
19,48 |
19,58 |
17,91 |
18,52 |
5.785.778 |
107,1 Mio |
ECZYT |
234,30 |
245,60 |
19,39 |
246,20 |
233,50 |
240,04 |
532.451 |
127,8 Mio |
ACSEL |
154,10 |
168,30 |
19,05 |
170,00 |
154,10 |
160,01 |
268.558 |
43,0 Mio |
KONKA |
47,88 |
49,94 |
18,77 |
49,70 |
47,88 |
48,73 |
804.698 |
39,2 Mio |
BRLSM |
26,18 |
26,88 |
18,73 |
27,62 |
26,16 |
26,69 |
4.939.628 |
131,8 Mio |
EGEEN |
14.295,00 |
14.865,00 |
17,96 |
15.025,00 |
14.137,50 |
14.445,32 |
22.832 |
329,8 Mio |
LOGO |
84,55 |
88,50 |
17,58 |
89,10 |
84,10 |
86,32 |
1.148.253 |
99,1 Mio |
PNSUT |
83,50 |
88,40 |
17,34 |
88,70 |
83,00 |
85,58 |
402.913 |
34,5 Mio |
OBASE |
50,75 |
54,70 |
17,15 |
55,70 |
50,30 |
52,12 |
473.009 |
24,7 Mio |
BMSCH |
22,42 |
24,48 |
16,94 |
24,68 |
22,14 |
23,20 |
1.190.894 |
27,6 Mio |
TLMAN |
112,20 |
119,10 |
16,94 |
119,80 |
111,00 |
114,74 |
692.619 |
79,5 Mio |
TGSAS |
73,55 |
67,80 |
16,61 |
74,55 |
67,00 |
72,24 |
502.706 |
36,3 Mio |
ELITE |
46,52 |
48,50 |
16,52 |
48,72 |
46,30 |
47,29 |
1.060.333 |
50,1 Mio |
PETKM |
22,98 |
23,24 |
16,39 |
23,70 |
22,86 |
23,24 |
42.858.701 |
996,2 Mio |
KZBGY |
22,96 |
23,02 |
15,76 |
23,24 |
22,82 |
23,03 |
2.635.763 |
60,7 Mio |
OSMEN |
220,60 |
218,10 |
15,67 |
225,80 |
216,00 |
220,15 |
113.702 |
25,0 Mio |
ARSAN |
12,98 |
13,46 |
15,18 |
13,48 |
12,75 |
13,06 |
1.191.855 |
15,6 Mio |
TURGG |
705,00 |
746,00 |
15,16 |
770,00 |
700,00 |
732,96 |
37.482 |
27,5 Mio |
EREGL |
44,08 |
44,40 |
14,64 |
44,70 |
44,08 |
44,39 |
83.595.102 |
3.710,5 Mio |
KARYE |
44,92 |
49,90 |
14,62 |
50,70 |
44,92 |
46,69 |
2.705.130 |
126,3 Mio |
TNZTP |
66,75 |
69,30 |
14,59 |
70,50 |
66,00 |
67,20 |
697.303 |
46,9 Mio |
DURDO |
16,21 |
16,70 |
14,16 |
16,99 |
16,21 |
16,55 |
416.161 |
6,9 Mio |
FORTE |
72,25 |
76,95 |
14,15 |
77,55 |
72,15 |
73,92 |
1.120.776 |
82,9 Mio |
CLEBI |
1.367,00 |
1.350,00 |
14,15 |
1.461,00 |
1.361,00 |
1.410,44 |
482.619 |
680,7 Mio |
HKTM |
20,34 |
22,12 |
14,09 |
22,20 |
20,08 |
21,13 |
1.992.435 |
42,1 Mio |
INVES |
371,00 |
379,00 |
14,02 |
380,25 |
370,75 |
373,65 |
56.635 |
21,2 Mio |
GSDDE |
9,30 |
9,93 |
13,92 |
10,06 |
9,24 |
9,69 |
2.562.189 |
24,8 Mio |
LUKSK |
100,30 |
102,50 |
13,92 |
105,80 |
99,90 |
101,31 |
222.098 |
22,5 Mio |
HATSN |
67,00 |
72,50 |
13,84 |
72,90 |
66,90 |
69,03 |
4.441.668 |
306,6 Mio |
GZNMI |
47,86 |
48,20 |
13,74 |
50,90 |
47,30 |
48,59 |
1.007.205 |
48,9 Mio |
ANGEN |
12,73 |
13,12 |
13,65 |
13,19 |
12,68 |
12,88 |
2.271.286 |
29,3 Mio |
ALFAS |
88,45 |
92,40 |
13,53 |
92,45 |
88,45 |
89,89 |
3.410.986 |
306,6 Mio |
A1CAP |
30,12 |
31,60 |
13,52 |
31,88 |
29,94 |
30,79 |
1.658.567 |
51,1 Mio |
CRFSA |
151,00 |
157,90 |
13,41 |
158,10 |
151,00 |
154,00 |
456.689 |
70,3 Mio |
MZHLD |
8,13 |
8,55 |
13,39 |
8,71 |
8,11 |
8,30 |
1.662.084 |
13,8 Mio |
KLGYO |
5,57 |
5,49 |
13,25 |
5,70 |
5,36 |
5,52 |
6.749.301 |
37,3 Mio |
TARKM |
655,50 |
678,00 |
13,00 |
684,50 |
655,50 |
663,48 |
307.500 |
204,0 Mio |
ISCTR |
10,33 |
10,24 |
12,93 |
10,52 |
10,22 |
10,37 |
197.664.201 |
2.050,1 Mio |
PEGYO |
20,82 |
20,84 |
12,53 |
21,68 |
20,22 |
20,75 |
4.613.641 |
95,7 Mio |
SAHOL |
75,05 |
77,30 |
12,47 |
77,30 |
74,95 |
75,88 |
21.494.403 |
1.631,1 Mio |
FENER |
87,80 |
93,00 |
12,35 |
94,75 |
87,50 |
89,53 |
1.974.404 |
176,8 Mio |
ATATP |
102,70 |
113,00 |
12,33 |
114,70 |
101,70 |
105,55 |
1.633.151 |
172,4 Mio |
ALARK |
123,90 |
125,50 |
12,33 |
126,60 |
122,40 |
124,52 |
4.747.797 |
591,2 Mio |
UNLU |
16,79 |
17,42 |
12,13 |
17,54 |
16,62 |
16,97 |
1.426.114 |
24,2 Mio |
IHYAY |
2,73 |
2,72 |
11,66 |
2,76 |
2,63 |
2,69 |
2.792.911 |
7,5 Mio |
ODAS |
9,27 |
9,65 |
11,59 |
9,69 |
9,20 |
9,46 |
59.756.760 |
565,0 Mio |
YYAPI |
3,38 |
3,56 |
11,55 |
3,59 |
3,35 |
3,48 |
9.747.991 |
33,9 Mio |
ONCSM |
199,60 |
206,50 |
11,42 |
206,50 |
199,30 |
202,16 |
223.965 |
45,3 Mio |
AFYON |
11,81 |
12,23 |
11,35 |
12,30 |
11,72 |
11,98 |
4.039.543 |
48,4 Mio |
ATEKS |
142,00 |
147,60 |
10,91 |
147,60 |
139,20 |
143,49 |
111.706 |
16,0 Mio |
PENGD |
6,94 |
7,26 |
10,72 |
7,28 |
6,90 |
7,05 |
4.419.860 |
31,2 Mio |
ISDMR |
36,28 |
37,32 |
10,44 |
37,36 |
36,00 |
36,67 |
3.076.225 |
112,8 Mio |
MEKAG |
60,75 |
64,65 |
10,11 |
64,80 |
60,55 |
61,73 |
1.266.485 |
78,2 Mio |
DOGUB |
23,82 |
24,32 |
10,05 |
26,06 |
23,32 |
25,03 |
4.062.818 |
101,7 Mio |
YKSLN |
15,72 |
16,57 |
9,90 |
16,69 |
15,61 |
16,00 |
1.258.187 |
20,1 Mio |
FONET |
28,08 |
31,20 |
9,86 |
28,08 |
28,08 |
28,08 |
2.088.527 |
58,6 Mio |
SEYKM |
6,00 |
6,27 |
9,58 |
6,29 |
6,00 |
6,14 |
1.532.834 |
9,4 Mio |
KRPLS |
8,23 |
8,63 |
9,55 |
8,65 |
8,20 |
8,37 |
2.118.413 |
17,7 Mio |
YKBNK |
22,04 |
22,04 |
9,37 |
22,42 |
21,88 |
22,18 |
98.978.517 |
2.195,1 Mio |
MOBTL |
6,28 |
6,50 |
9,13 |
6,60 |
6,17 |
6,29 |
16.382.161 |
103,0 Mio |
DENGE |
3,04 |
2,93 |
9,06 |
3,05 |
2,82 |
2,91 |
21.698.108 |
63,1 Mio |
ZEDUR |
76,60 |
80,25 |
8,97 |
81,95 |
76,25 |
77,64 |
224.193 |
17,4 Mio |
ANHYT |
49,20 |
49,68 |
8,91 |
51,00 |
48,52 |
49,40 |
446.809 |
22,1 Mio |
KAPLM |
153,90 |
165,00 |
8,77 |
166,00 |
148,50 |
156,56 |
115.041 |
18,0 Mio |
ULUSE |
168,40 |
175,50 |
8,55 |
175,50 |
168,40 |
172,54 |
149.772 |
25,8 Mio |
ASELS |
55,15 |
57,65 |
8,46 |
57,70 |
54,85 |
56,14 |
32.974.425 |
1.851,2 Mio |
DNISI |
16,86 |
17,85 |
8,36 |
17,98 |
16,86 |
17,26 |
977.207 |
16,9 Mio |
BLCYT |
16,91 |
17,51 |
8,17 |
17,69 |
16,85 |
17,17 |
1.053.968 |
18,1 Mio |
RALYH |
122,50 |
127,40 |
7,91 |
127,50 |
121,10 |
124,30 |
526.029 |
65,4 Mio |
ARDYZ |
44,30 |
45,98 |
7,39 |
46,16 |
43,78 |
44,56 |
6.157.735 |
274,4 Mio |
LRSHO |
3,08 |
3,14 |
7,19 |
3,16 |
3,07 |
3,12 |
11.817.628 |
36,9 Mio |
VKING |
40,48 |
40,60 |
7,07 |
43,20 |
40,04 |
41,53 |
1.119.530 |
46,5 Mio |
POLHO |
12,98 |
13,46 |
6,90 |
13,54 |
12,92 |
13,16 |
3.774.190 |
49,7 Mio |
INDES |
9,80 |
10,19 |
6,74 |
10,48 |
9,70 |
10,06 |
15.563.553 |
156,6 Mio |
SELGD |
58,00 |
55,10 |
6,58 |
60,10 |
54,80 |
57,42 |
243.642 |
14,0 Mio |
GARAN |
61,35 |
60,90 |
6,37 |
62,85 |
60,70 |
61,70 |
20.322.939 |
1.253,8 Mio |
KMPUR |
59,70 |
59,75 |
5,45 |
61,15 |
59,15 |
60,18 |
1.409.728 |
84,8 Mio |
GEREL |
41,44 |
46,04 |
5,22 |
47,36 |
41,44 |
42,60 |
7.456.989 |
317,7 Mio |
RODRG |
87,95 |
92,50 |
5,22 |
91,30 |
87,00 |
89,11 |
114.043 |
10,2 Mio |
EGEPO |
18,10 |
18,63 |
5,05 |
18,84 |
18,03 |
18,49 |
1.117.072 |
20,7 Mio |
EPLAS |
6,18 |
6,46 |
5,04 |
6,50 |
6,15 |
6,27 |
2.298.487 |
14,4 Mio |
HUNER |
6,82 |
7,05 |
4,96 |
7,10 |
6,78 |
6,91 |
4.045.611 |
27,9 Mio |
PRKME |
21,58 |
22,48 |
4,87 |
22,60 |
21,52 |
21,93 |
816.366 |
17,9 Mio |
SDTTR |
332,00 |
338,50 |
4,69 |
342,75 |
327,00 |
332,19 |
499.129 |
165,8 Mio |
YUNSA |
71,10 |
73,15 |
4,53 |
73,00 |
70,80 |
71,60 |
593.600 |
42,5 Mio |
ASGYO |
14,51 |
14,60 |
4,40 |
14,70 |
14,06 |
14,36 |
8.416.224 |
120,8 Mio |
AKBNK |
40,14 |
39,72 |
3,39 |
40,68 |
39,78 |
40,19 |
50.299.825 |
2.021,5 Mio |
FMIZP |
290,00 |
305,00 |
3,22 |
306,50 |
289,50 |
295,05 |
92.674 |
27,3 Mio |
GLBMD |
38,50 |
39,74 |
2,97 |
39,98 |
35,92 |
38,46 |
652.625 |
25,1 Mio |
ZRE20 |
107,25 |
109,00 |
2,97 |
109,25 |
107,25 |
107,67 |
8.980 |
1,0 Mio |
VAKKO |
81,05 |
84,40 |
2,56 |
84,80 |
80,60 |
81,70 |
373.169 |
30,5 Mio |
ISSEN |
10,35 |
10,86 |
2,49 |
10,90 |
10,35 |
10,55 |
1.737.091 |
18,3 Mio |
ULUUN |
27,24 |
28,32 |
2,39 |
28,44 |
27,02 |
27,68 |
1.320.031 |
36,5 Mio |
AKMGY |
292,75 |
310,00 |
2,34 |
333,25 |
291,50 |
319,75 |
492.905 |
157,6 Mio |
IHLAS |
1,04 |
1,06 |
2,28 |
1,07 |
1,04 |
1,05 |
39.428.458 |
41,4 Mio |
ADEL |
696,50 |
696,00 |
2,20 |
747,00 |
696,50 |
716,00 |
668.660 |
478,8 Mio |
BRKSN |
46,10 |
47,38 |
1,46 |
48,48 |
45,16 |
46,91 |
698.528 |
32,8 Mio |
EGSER |
3,72 |
3,85 |
1,40 |
3,87 |
3,69 |
3,78 |
3.171.650 |
12,0 Mio |
AYGAZ |
155,40 |
157,60 |
1,32 |
158,40 |
153,70 |
156,46 |
588.940 |
92,1 Mio |
ARASE |
60,95 |
63,20 |
1,21 |
63,45 |
60,25 |
61,35 |
752.957 |
46,2 Mio |
OSTIM |
6,58 |
6,74 |
0,84 |
6,82 |
6,51 |
6,63 |
2.906.911 |
19,3 Mio |
SOKE |
17,19 |
17,97 |
0,79 |
18,26 |
17,19 |
17,55 |
1.795.206 |
31,5 Mio |
ISFIN |
10,79 |
10,97 |
0,53 |
11,04 |
10,79 |
10,91 |
5.726.953 |
62,5 Mio |
TATEN |
33,20 |
35,30 |
0,38 |
35,36 |
32,94 |
33,84 |
3.980.491 |
134,7 Mio |
PENTA |
19,50 |
20,38 |
0,18 |
20,72 |
19,14 |
19,71 |
8.825.190 |
173,9 Mio |
TKFEN |
42,50 |
43,18 |
0,02 |
43,78 |
42,50 |
43,15 |
3.807.144 |
164,3 Mio |
18:058.718
Değişim |
: 0,00% |
| 0,00 |
Açılış |
: 8.845 |
|
Önceki Kapanış |
: 8.718 |
|
En Düşük
8.718
En Yüksek
8.863
18:0532,3393
Değişim |
: 0,18% |
| 0,0590 |
Açılış |
: 33,2600 |
|
Önceki Kapanış |
: 32,7500 |
|
En Yüksek
32,4019
En Düşük
32,2510
18:0535,2013
Değişim |
: 0,05% |
| 0,0186 |
Açılış |
: 36,1500 |
|
Önceki Kapanış |
: 35,6000 |
|
En Yüksek
35,4631
En Düşük
35,1089
18:052.247,56
Değişim |
: 0,18% |
| 4,03 |
Açılış |
: 2.247,56 |
|
Önceki Kapanış |
: 2.243,53 |
|
En Yüksek
2.250,99
En Düşük
2.240,50