Son güncelleme tarihi: 01.06.2023 17:59
Hisse |
Son |
Dün |
% (Hacim LOT) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ECILC |
29,52 |
27,68 |
0,30 |
29,52 |
27,78 |
28,69 |
6.092.577 |
174,8 Mio |
ARZUM |
20,76 |
20,20 |
0,31 |
20,86 |
20,20 |
20,57 |
497.935 |
10,2 Mio |
GRNYO |
4,30 |
4,25 |
0,70 |
4,39 |
4,20 |
4,27 |
3.379.547 |
14,4 Mio |
PCILT |
22,56 |
22,76 |
0,92 |
23,24 |
22,54 |
22,95 |
418.601 |
9,6 Mio |
SNICA |
23,80 |
23,72 |
1,18 |
24,38 |
23,74 |
24,04 |
3.315.290 |
79,7 Mio |
TLMAN |
55,00 |
54,85 |
1,59 |
56,70 |
53,35 |
55,36 |
286.998 |
15,9 Mio |
KRSTL |
7,03 |
7,12 |
1,72 |
7,28 |
7,00 |
7,11 |
3.934.164 |
28,0 Mio |
ESCAR |
81,90 |
79,15 |
1,93 |
82,60 |
79,65 |
81,08 |
277.887 |
22,5 Mio |
COSMO |
81,25 |
75,90 |
2,11 |
82,60 |
72,50 |
78,66 |
155.647 |
12,2 Mio |
BASGZ |
12,40 |
12,18 |
2,46 |
12,55 |
12,23 |
12,41 |
3.868.475 |
48,0 Mio |
KLKIM |
53,75 |
53,00 |
2,54 |
54,65 |
51,80 |
53,85 |
835.168 |
45,0 Mio |
DERIM |
9,45 |
9,19 |
2,73 |
9,48 |
9,17 |
9,37 |
1.296.762 |
12,2 Mio |
MERCN |
28,18 |
26,74 |
2,79 |
28,90 |
26,80 |
27,86 |
788.145 |
22,0 Mio |
AVHOL |
37,26 |
33,88 |
2,83 |
37,26 |
34,06 |
36,51 |
5.649.725 |
206,3 Mio |
ANSGR |
17,74 |
17,75 |
3,18 |
17,93 |
17,61 |
17,75 |
128.044 |
2,3 Mio |
KFEIN |
21,34 |
20,98 |
3,27 |
21,56 |
21,04 |
21,30 |
273.533 |
5,8 Mio |
ISYAT |
4,27 |
4,26 |
3,54 |
4,32 |
4,23 |
4,28 |
1.332.069 |
5,7 Mio |
ISGYO |
9,19 |
8,90 |
3,56 |
9,23 |
8,97 |
9,11 |
19.648.466 |
179,0 Mio |
PARSN |
68,00 |
67,75 |
3,70 |
71,10 |
65,80 |
68,03 |
2.271.719 |
154,5 Mio |
SILVR |
12,86 |
12,83 |
4,38 |
13,00 |
12,60 |
12,89 |
530.533 |
6,8 Mio |
HDFGS |
2,45 |
2,41 |
4,65 |
2,47 |
2,42 |
2,44 |
7.107.309 |
17,4 Mio |
AYDEM |
13,74 |
13,47 |
5,10 |
13,94 |
13,41 |
13,70 |
3.416.841 |
46,8 Mio |
BERA |
10,81 |
10,06 |
5,74 |
10,84 |
10,08 |
10,46 |
12.567.520 |
131,4 Mio |
IHLGM |
0,99 |
0,99 |
5,92 |
1,03 |
0,99 |
1,00 |
42.682.636 |
42,8 Mio |
PKART |
21,32 |
21,84 |
6,67 |
22,48 |
21,22 |
21,78 |
405.742 |
8,8 Mio |
TRILC |
9,48 |
9,18 |
6,90 |
9,54 |
9,22 |
9,41 |
2.327.765 |
21,9 Mio |
KARSN |
8,81 |
8,62 |
7,16 |
8,89 |
8,66 |
8,79 |
21.062.706 |
185,2 Mio |
ISGSY |
12,14 |
11,78 |
7,91 |
12,41 |
11,84 |
12,06 |
947.635 |
11,4 Mio |
ARASE |
134,50 |
131,10 |
7,95 |
135,30 |
131,60 |
133,77 |
109.679 |
14,7 Mio |
MGROS |
176,70 |
172,50 |
8,26 |
179,30 |
172,20 |
176,99 |
1.965.363 |
347,9 Mio |
DOBUR |
37,72 |
34,30 |
8,50 |
37,72 |
34,30 |
36,66 |
381.144 |
14,0 Mio |
ISFIN |
5,97 |
5,71 |
9,32 |
6,00 |
5,77 |
5,90 |
11.283.719 |
66,6 Mio |
BTCIM |
37,00 |
36,92 |
9,77 |
37,24 |
36,60 |
36,94 |
380.394 |
14,1 Mio |
ORGE |
23,88 |
23,20 |
9,83 |
24,16 |
23,22 |
23,69 |
1.928.509 |
45,7 Mio |
TURSG |
11,03 |
11,17 |
10,48 |
11,48 |
10,99 |
11,19 |
3.449.661 |
38,6 Mio |
AVGYO |
3,06 |
3,00 |
10,87 |
3,11 |
3,01 |
3,05 |
2.131.060 |
6,5 Mio |
VERTU |
28,98 |
27,92 |
11,42 |
29,50 |
27,54 |
28,80 |
1.173.580 |
33,8 Mio |
SANKO |
23,54 |
23,20 |
11,78 |
23,60 |
23,06 |
23,38 |
353.442 |
8,3 Mio |
BMSCH |
16,50 |
16,13 |
12,72 |
16,96 |
16,12 |
16,43 |
2.081.338 |
34,2 Mio |
EDATA |
7,01 |
6,91 |
13,18 |
7,03 |
6,92 |
6,98 |
1.887.976 |
13,2 Mio |
KRVGD |
14,89 |
14,95 |
13,26 |
15,20 |
14,80 |
15,01 |
1.565.962 |
23,5 Mio |
DURDO |
33,26 |
32,42 |
13,50 |
33,86 |
32,46 |
33,34 |
297.137 |
9,9 Mio |
ALBRK |
2,58 |
2,50 |
13,67 |
2,62 |
2,52 |
2,59 |
134.393.751 |
347,7 Mio |
EMKEL |
6,81 |
6,52 |
13,91 |
7,05 |
6,56 |
6,77 |
6.774.887 |
45,9 Mio |
NATEN |
150,50 |
146,00 |
14,64 |
153,00 |
145,60 |
150,29 |
435.244 |
65,4 Mio |
VKFYO |
9,28 |
8,44 |
14,75 |
9,28 |
8,18 |
9,05 |
11.136.477 |
100,8 Mio |
YEOTK |
65,25 |
64,00 |
16,21 |
66,20 |
63,65 |
65,13 |
2.471.138 |
160,9 Mio |
KMPUR |
86,10 |
82,00 |
16,66 |
89,40 |
82,05 |
85,46 |
925.935 |
79,1 Mio |
RAYSG |
20,16 |
19,94 |
17,84 |
20,84 |
19,79 |
20,37 |
327.861 |
6,7 Mio |
SELVA |
9,30 |
9,20 |
18,85 |
9,37 |
9,14 |
9,28 |
1.631.117 |
15,1 Mio |
PENGD |
5,31 |
5,18 |
19,17 |
5,38 |
5,20 |
5,29 |
5.958.283 |
31,5 Mio |
OYLUM |
4,32 |
4,15 |
19,94 |
4,33 |
4,17 |
4,25 |
5.801.473 |
24,6 Mio |
TUREX |
23,56 |
24,00 |
20,40 |
24,48 |
23,08 |
24,05 |
493.334 |
11,9 Mio |
ALFAS |
333,00 |
325,60 |
20,54 |
341,20 |
327,00 |
334,38 |
2.272.618 |
759,9 Mio |
RNPOL |
15,55 |
15,16 |
20,59 |
15,55 |
15,10 |
15,27 |
458.942 |
7,0 Mio |
VANGD |
7,49 |
7,08 |
20,60 |
7,63 |
6,92 |
7,34 |
1.294.521 |
9,5 Mio |
CCOLA |
230,80 |
231,30 |
21,84 |
233,30 |
229,40 |
231,54 |
886.117 |
205,2 Mio |
YATAS |
31,02 |
30,60 |
22,39 |
31,60 |
30,64 |
31,08 |
1.868.099 |
58,1 Mio |
ADEL |
124,80 |
113,50 |
23,31 |
124,80 |
110,20 |
120,68 |
416.437 |
50,3 Mio |
POLHO |
9,49 |
8,63 |
24,65 |
9,49 |
8,78 |
9,27 |
8.485.976 |
78,7 Mio |
EGGUB |
72,50 |
70,50 |
25,14 |
73,00 |
70,55 |
71,46 |
171.894 |
12,3 Mio |
BAKAB |
42,06 |
41,30 |
25,92 |
42,32 |
39,52 |
41,74 |
93.121 |
3,9 Mio |
MRSHL |
506,70 |
488,10 |
26,03 |
520,00 |
486,10 |
506,63 |
48.004 |
24,3 Mio |
DGNMO |
6,67 |
6,16 |
26,57 |
6,67 |
6,18 |
6,37 |
5.492.215 |
35,0 Mio |
ECZYT |
138,50 |
132,20 |
26,96 |
139,60 |
133,00 |
136,76 |
739.899 |
101,2 Mio |
IMASM |
29,78 |
27,08 |
27,34 |
29,78 |
26,92 |
29,20 |
5.405.845 |
157,8 Mio |
MEPET |
4,37 |
4,18 |
27,85 |
4,41 |
4,20 |
4,31 |
1.871.703 |
8,1 Mio |
GSDHO |
2,87 |
2,79 |
28,19 |
2,91 |
2,83 |
2,86 |
46.417.268 |
132,6 Mio |
KORDS |
66,85 |
65,80 |
28,68 |
68,15 |
66,00 |
67,20 |
1.342.254 |
90,2 Mio |
EUREN |
9,33 |
9,09 |
29,31 |
9,39 |
9,10 |
9,28 |
9.561.084 |
88,7 Mio |
DAPGM |
47,56 |
47,50 |
30,37 |
48,28 |
46,98 |
47,67 |
414.663 |
19,8 Mio |
MAVI |
55,50 |
54,00 |
30,51 |
57,90 |
54,00 |
55,74 |
2.631.647 |
146,7 Mio |
ITTFH |
3,00 |
2,94 |
31,05 |
3,04 |
2,96 |
3,00 |
11.090.567 |
33,3 Mio |
GZNMI |
14,27 |
14,10 |
32,08 |
14,70 |
13,90 |
14,22 |
1.175.571 |
16,7 Mio |
HATEK |
7,48 |
7,41 |
32,25 |
7,72 |
7,40 |
7,53 |
1.307.052 |
9,8 Mio |
SMRTG |
80,10 |
76,55 |
34,09 |
82,20 |
76,65 |
79,13 |
8.854.205 |
700,6 Mio |
ALKIM |
27,30 |
26,38 |
34,43 |
27,62 |
26,50 |
27,28 |
2.258.372 |
61,6 Mio |
VKING |
31,98 |
31,54 |
36,90 |
33,36 |
31,20 |
32,28 |
316.835 |
10,2 Mio |
MZHLD |
7,23 |
7,08 |
37,16 |
7,37 |
7,09 |
7,23 |
1.554.591 |
11,2 Mio |
PEGYO |
6,81 |
6,97 |
38,58 |
7,05 |
6,79 |
6,91 |
2.640.627 |
18,3 Mio |
MIPAZ |
8,09 |
7,84 |
39,82 |
8,15 |
7,80 |
8,00 |
1.442.162 |
11,5 Mio |
GENTS |
5,56 |
5,60 |
41,68 |
5,63 |
5,52 |
5,57 |
1.038.422 |
5,8 Mio |
GEDZA |
23,34 |
22,84 |
42,11 |
24,06 |
22,84 |
23,54 |
618.514 |
14,6 Mio |
SANEL |
18,91 |
18,77 |
43,15 |
19,34 |
18,77 |
19,04 |
210.929 |
4,0 Mio |
VBTYZ |
38,40 |
38,22 |
43,43 |
39,38 |
38,00 |
38,67 |
249.970 |
9,7 Mio |
BAYRK |
4,81 |
4,56 |
43,81 |
4,93 |
4,57 |
4,78 |
5.023.650 |
24,0 Mio |
BJKAS |
13,40 |
13,02 |
45,01 |
13,49 |
12,93 |
13,15 |
5.541.693 |
72,9 Mio |
GRSEL |
16,89 |
16,21 |
45,44 |
17,13 |
16,13 |
16,77 |
801.124 |
13,4 Mio |
ALCAR |
439,00 |
428,70 |
46,10 |
454,00 |
430,00 |
445,00 |
71.100 |
31,6 Mio |
MNDTR |
14,50 |
14,28 |
47,67 |
14,50 |
14,26 |
14,39 |
1.095.339 |
15,8 Mio |
ULUFA |
5,80 |
5,48 |
47,71 |
5,93 |
5,48 |
5,65 |
4.722.438 |
26,7 Mio |
BVSAN |
52,90 |
48,90 |
48,27 |
53,75 |
49,52 |
52,06 |
4.024.664 |
209,5 Mio |
YAPRK |
46,00 |
41,82 |
48,64 |
46,00 |
41,60 |
43,81 |
307.668 |
13,5 Mio |
AKENR |
4,47 |
4,32 |
50,25 |
4,63 |
4,35 |
4,50 |
16.207.533 |
72,9 Mio |
PRDGS |
6,32 |
5,75 |
50,77 |
6,32 |
5,80 |
6,21 |
8.776.271 |
54,5 Mio |
ALKA |
26,04 |
25,12 |
51,79 |
27,08 |
25,00 |
26,03 |
4.912.250 |
127,9 Mio |
HKTM |
50,20 |
52,00 |
53,20 |
54,00 |
49,70 |
50,74 |
1.901.438 |
96,5 Mio |
GOZDE |
12,00 |
11,60 |
53,65 |
12,21 |
11,64 |
12,01 |
7.809.370 |
93,8 Mio |
ESCOM |
30,90 |
28,78 |
54,67 |
31,64 |
28,80 |
30,92 |
1.811.530 |
56,0 Mio |
AGHOL |
101,00 |
95,65 |
56,90 |
101,90 |
96,20 |
99,03 |
1.856.057 |
183,8 Mio |
TMPOL |
24,76 |
23,88 |
60,17 |
25,02 |
23,94 |
24,51 |
411.705 |
10,1 Mio |
VESBE |
11,17 |
10,98 |
60,40 |
11,40 |
11,02 |
11,23 |
11.659.630 |
131,0 Mio |
DESPC |
18,60 |
17,78 |
60,79 |
18,60 |
17,80 |
18,32 |
541.453 |
9,9 Mio |
GLBMD |
10,86 |
10,89 |
61,83 |
11,00 |
10,79 |
10,88 |
289.516 |
3,1 Mio |
ASTOR |
55,20 |
52,50 |
64,04 |
56,90 |
53,10 |
55,26 |
60.063.205 |
3.318,9 Mio |
ERBOS |
119,50 |
116,30 |
64,64 |
122,20 |
116,50 |
119,31 |
324.633 |
38,7 Mio |
GARFA |
23,94 |
23,18 |
65,91 |
24,52 |
22,92 |
23,53 |
161.893 |
3,8 Mio |
POLTK |
2.605,10 |
2.698,00 |
65,94 |
2.750,00 |
2.600,00 |
2.619,16 |
8.727 |
22,9 Mio |
ISSEN |
22,64 |
25,14 |
66,58 |
25,88 |
22,64 |
23,25 |
6.638.090 |
154,3 Mio |
PAPIL |
15,91 |
15,52 |
66,73 |
16,38 |
15,60 |
16,03 |
2.606.293 |
41,8 Mio |
VESTL |
47,24 |
44,92 |
69,62 |
48,16 |
45,38 |
46,80 |
10.065.621 |
471,1 Mio |
EGPRO |
89,95 |
82,40 |
69,98 |
90,60 |
82,90 |
87,39 |
1.290.934 |
112,8 Mio |
KONTR |
144,80 |
143,00 |
71,44 |
153,20 |
140,80 |
147,24 |
9.723.995 |
1.431,8 Mio |
KCAER |
16,43 |
16,28 |
72,28 |
17,54 |
16,35 |
17,00 |
8.332.087 |
141,6 Mio |
BURCE |
124,30 |
134,00 |
72,74 |
145,20 |
124,30 |
137,33 |
1.989.735 |
273,3 Mio |
KOPOL |
42,60 |
44,12 |
74,82 |
44,44 |
42,52 |
43,27 |
28.322.098 |
1.225,4 Mio |
FONET |
11,47 |
10,96 |
75,20 |
11,65 |
10,94 |
11,29 |
1.251.510 |
14,1 Mio |
VERUS |
138,40 |
134,90 |
75,71 |
144,70 |
134,00 |
140,21 |
541.277 |
75,9 Mio |
RUBNS |
20,86 |
19,01 |
78,51 |
20,86 |
19,10 |
20,13 |
8.798.328 |
177,1 Mio |
DESA |
53,00 |
50,15 |
80,73 |
54,00 |
50,15 |
52,48 |
220.381 |
11,6 Mio |
PINSU |
7,17 |
6,86 |
83,07 |
7,39 |
6,87 |
7,15 |
2.347.506 |
16,8 Mio |
KLMSN |
17,68 |
17,14 |
83,45 |
18,10 |
17,13 |
17,68 |
1.183.222 |
20,9 Mio |
OTKAR |
174,00 |
167,00 |
88,30 |
176,10 |
166,30 |
170,48 |
759.120 |
129,4 Mio |
TATGD |
26,68 |
25,34 |
90,20 |
26,72 |
25,40 |
26,07 |
2.561.782 |
66,8 Mio |
PSDTC |
29,50 |
29,00 |
92,20 |
30,40 |
28,96 |
29,63 |
320.980 |
9,5 Mio |
PSDTC |
29,50 |
29,00 |
92,20 |
30,40 |
28,96 |
29,63 |
320.980 |
9,5 Mio |
PSDTC |
29,50 |
29,00 |
92,20 |
30,40 |
28,96 |
29,63 |
320.980 |
9,5 Mio |
PSDTC |
29,50 |
29,00 |
92,20 |
30,40 |
28,96 |
29,63 |
320.980 |
9,5 Mio |
PEKGY |
7,31 |
6,75 |
97,64 |
7,39 |
6,72 |
7,03 |
13.420.250 |
94,3 Mio |
AKFGY |
3,77 |
3,52 |
100,20 |
3,78 |
3,54 |
3,69 |
49.828.912 |
183,9 Mio |
PAMEL |
193,00 |
190,10 |
103,27 |
208,00 |
188,00 |
195,56 |
1.018.929 |
199,3 Mio |
GRTRK |
18,95 |
19,26 |
104,06 |
19,97 |
18,60 |
19,24 |
21.569.813 |
415,0 Mio |
SUWEN |
63,40 |
61,70 |
104,98 |
64,15 |
61,60 |
62,59 |
487.712 |
30,5 Mio |
DEVA |
44,34 |
41,50 |
105,53 |
44,72 |
41,68 |
43,42 |
2.075.024 |
90,1 Mio |
RYGYO |
13,12 |
11,93 |
108,42 |
13,12 |
11,95 |
12,72 |
5.851.627 |
74,4 Mio |
ANELE |
4,57 |
4,44 |
113,06 |
4,70 |
4,46 |
4,59 |
9.027.144 |
41,5 Mio |
YAYLA |
5,10 |
4,64 |
115,33 |
5,10 |
4,66 |
4,92 |
4.490.496 |
22,1 Mio |
RODRG |
43,20 |
42,32 |
117,58 |
44,40 |
41,98 |
43,05 |
800.260 |
34,5 Mio |
ADESE |
1,44 |
1,31 |
117,65 |
1,44 |
1,31 |
1,39 |
98.492.574 |
136,4 Mio |
INVES |
240,00 |
220,30 |
118,74 |
240,40 |
220,10 |
235,33 |
234.096 |
55,1 Mio |
ORCAY |
7,10 |
6,71 |
120,09 |
7,25 |
6,74 |
7,02 |
5.112.319 |
35,9 Mio |
KNFRT |
13,70 |
12,96 |
121,59 |
14,20 |
13,05 |
13,70 |
3.182.609 |
43,6 Mio |
ERCB |
104,90 |
100,00 |
121,68 |
110,00 |
99,60 |
106,75 |
1.714.801 |
183,0 Mio |
RTALB |
8,32 |
7,57 |
128,45 |
8,32 |
7,59 |
8,19 |
4.630.162 |
37,9 Mio |
DYOBY |
20,90 |
20,28 |
133,57 |
21,34 |
20,38 |
20,97 |
1.511.216 |
31,7 Mio |
LIDER |
68,55 |
71,90 |
136,54 |
72,70 |
65,30 |
69,59 |
732.850 |
51,0 Mio |
ARDYZ |
8,15 |
7,60 |
137,13 |
8,27 |
7,87 |
8,05 |
16.954.360 |
136,5 Mio |
EDIP |
7,12 |
6,60 |
161,79 |
7,26 |
6,50 |
7,09 |
6.671.624 |
47,3 Mio |
GLRYH |
8,28 |
7,53 |
169,57 |
8,28 |
7,53 |
8,19 |
4.595.145 |
37,6 Mio |
DNISI |
9,71 |
8,83 |
172,91 |
9,71 |
9,00 |
9,53 |
5.393.895 |
51,4 Mio |
BRISA |
44,10 |
43,86 |
174,51 |
45,40 |
44,02 |
44,41 |
978.468 |
43,5 Mio |
BRYAT |
952,30 |
900,00 |
186,15 |
980,00 |
902,00 |
956,47 |
235.007 |
224,8 Mio |
HTTBT |
36,00 |
32,98 |
187,04 |
36,00 |
33,12 |
35,05 |
743.076 |
26,0 Mio |
CVKMD |
160,10 |
152,60 |
193,81 |
166,30 |
149,20 |
158,58 |
6.347.317 |
1.006,6 Mio |
HEDEF |
19,90 |
18,97 |
200,92 |
19,90 |
18,85 |
19,34 |
549.957 |
10,6 Mio |
YGGYO |
34,54 |
34,06 |
219,70 |
34,60 |
33,98 |
34,29 |
159.571 |
5,5 Mio |
NTGAZ |
22,52 |
20,48 |
253,20 |
22,52 |
20,78 |
21,95 |
5.620.494 |
123,4 Mio |
KONKA |
36,88 |
36,34 |
257,58 |
39,28 |
34,50 |
37,05 |
5.995.338 |
222,1 Mio |
SEYKM |
7,66 |
7,20 |
285,89 |
7,89 |
7,26 |
7,64 |
3.393.331 |
25,9 Mio |
INDES |
18,78 |
17,99 |
306,28 |
18,98 |
17,90 |
18,57 |
3.250.195 |
60,4 Mio |
METUR |
4,32 |
4,36 |
329,38 |
4,79 |
4,25 |
4,56 |
8.683.781 |
39,6 Mio |
YKSLN |
9,51 |
9,10 |
401,83 |
9,98 |
9,09 |
9,68 |
4.185.919 |
40,5 Mio |
GEREL |
21,24 |
20,58 |
2.077,16 |
22,40 |
20,58 |
21,55 |
20.808.375 |
448,4 Mio |
Canlı Borsa
4.960 17:59
Değişim |
: 0,00% |
| 0,00 |
Önceki Kapanış |
: 4.960 |
|
En Yüksek
5.007
En Düşük
4.929
Açılış: 4.929
20,8883 17:59
Değişim |
: 0,42% |
| 0,0864 |
Önceki Kapanış |
: 21,0000 |
|
En Yüksek
21,1600
En Düşük
21,0300
Açılış: 21,1600
22,5250 17:59
Değişim |
: 0,08% |
| 0,0191 |
Önceki Kapanış |
: 22,3500 |
|
En Yüksek
22,6500
En Düşük
22,3500
Açılış: 22,6500
1.331,38 17:59
Değişim |
: 0,68% |
| 9,03 |
Önceki Kapanış |
: 1.322,35 |
|
En Yüksek
1.345,64
En Düşük
1.321,88
Açılış: 1.331,38