Son güncelleme tarihi: 02.02.2023 16:26
Hisse |
Son |
Dün |
% (Hacim LOT) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
HKTM |
51,50 |
54,65 |
0,43 |
56,75 |
49,66 |
54,46 |
695.160 |
37,9 Mio |
GARAN |
21,54 |
22,36 |
0,49 |
23,04 |
21,00 |
22,24 |
62.744.869 |
1.394,8 Mio |
PKENT |
128,40 |
132,30 |
1,26 |
134,90 |
128,40 |
132,24 |
140.783 |
18,6 Mio |
AGESA |
29,52 |
31,18 |
1,55 |
31,96 |
29,02 |
30,90 |
865.489 |
26,7 Mio |
YKBNK |
8,03 |
8,40 |
1,66 |
8,67 |
7,84 |
8,35 |
254.692.538 |
2.125,9 Mio |
KORDS |
68,25 |
70,80 |
1,83 |
72,45 |
67,05 |
70,52 |
1.605.052 |
113,2 Mio |
ACSEL |
68,00 |
68,00 |
1,99 |
71,75 |
66,05 |
69,21 |
296.094 |
20,5 Mio |
GENIL |
46,44 |
51,00 |
2,40 |
52,50 |
46,80 |
49,95 |
4.614.918 |
230,5 Mio |
GWIND |
16,07 |
16,92 |
2,50 |
17,11 |
15,51 |
16,62 |
3.952.021 |
65,7 Mio |
ALKA |
25,88 |
27,16 |
2,93 |
27,88 |
25,48 |
26,97 |
679.784 |
18,3 Mio |
ETILR |
12,42 |
12,95 |
3,29 |
13,10 |
12,03 |
12,71 |
715.049 |
9,1 Mio |
POLHO |
7,62 |
8,21 |
3,50 |
8,40 |
7,61 |
8,10 |
8.486.988 |
68,7 Mio |
BAGFS |
26,16 |
27,88 |
3,60 |
28,20 |
25,82 |
27,38 |
2.384.909 |
65,3 Mio |
PCILT |
24,52 |
26,14 |
3,65 |
27,02 |
24,12 |
25,96 |
691.572 |
17,9 Mio |
AKYHO |
1,92 |
2,02 |
3,65 |
2,06 |
1,89 |
2,00 |
6.528.595 |
13,0 Mio |
DGGYO |
14,21 |
14,82 |
3,98 |
15,10 |
14,10 |
14,61 |
115.178 |
1,7 Mio |
IDEAS |
31,44 |
33,10 |
4,06 |
34,34 |
30,06 |
32,83 |
126.761 |
4,2 Mio |
HALKB |
9,12 |
9,62 |
4,09 |
9,80 |
8,84 |
9,48 |
82.605.520 |
782,2 Mio |
ALGYO |
56,10 |
58,70 |
4,37 |
60,55 |
56,00 |
58,48 |
810.844 |
47,4 Mio |
TOASO |
140,40 |
145,60 |
4,55 |
151,60 |
139,90 |
146,81 |
7.132.097 |
1.047,0 Mio |
TDGYO |
11,59 |
12,20 |
5,04 |
12,40 |
11,59 |
11,96 |
248.295 |
3,0 Mio |
MAGEN |
26,78 |
27,60 |
5,10 |
28,34 |
26,40 |
27,59 |
1.121.274 |
30,9 Mio |
AZTEK |
19,51 |
20,74 |
5,15 |
21,18 |
19,02 |
20,54 |
941.966 |
19,3 Mio |
MOBTL |
2,82 |
2,96 |
5,18 |
3,05 |
2,77 |
2,96 |
9.066.966 |
26,7 Mio |
SEKUR |
19,98 |
21,44 |
5,55 |
21,48 |
19,90 |
20,85 |
185.597 |
3,9 Mio |
HDFGS |
2,40 |
2,51 |
5,63 |
2,55 |
2,39 |
2,49 |
14.190.800 |
35,2 Mio |
GEREL |
7,15 |
7,80 |
5,76 |
7,96 |
7,03 |
7,53 |
4.460.850 |
33,6 Mio |
OBASE |
16,82 |
17,70 |
5,82 |
18,03 |
16,80 |
17,56 |
507.676 |
8,9 Mio |
NETAS |
25,62 |
27,50 |
6,19 |
28,00 |
25,12 |
26,87 |
739.772 |
19,9 Mio |
ISCTR |
9,49 |
9,97 |
6,21 |
10,29 |
9,33 |
9,92 |
199.646.960 |
1.980,9 Mio |
ANGEN |
29,02 |
30,62 |
6,26 |
31,14 |
28,34 |
30,11 |
2.752.962 |
82,8 Mio |
BNTAS |
6,46 |
6,73 |
6,44 |
6,95 |
6,46 |
6,69 |
2.969.196 |
19,9 Mio |
GESAN |
217,60 |
229,00 |
6,54 |
234,60 |
206,10 |
225,17 |
1.545.852 |
348,1 Mio |
MAKIM |
17,78 |
18,41 |
6,71 |
19,16 |
17,60 |
18,48 |
686.859 |
12,7 Mio |
PSDTC |
29,46 |
30,34 |
7,25 |
31,10 |
29,10 |
30,21 |
138.710 |
4,2 Mio |
PSDTC |
29,46 |
30,34 |
7,25 |
31,10 |
29,10 |
30,21 |
138.710 |
4,2 Mio |
PSDTC |
29,46 |
30,34 |
7,25 |
31,10 |
29,10 |
30,21 |
138.710 |
4,2 Mio |
PSDTC |
29,46 |
30,34 |
7,25 |
31,10 |
29,10 |
30,21 |
138.710 |
4,2 Mio |
NTHOL |
9,95 |
10,41 |
7,36 |
10,64 |
9,74 |
10,34 |
3.582.511 |
37,0 Mio |
CLEBI |
469,20 |
493,20 |
7,41 |
507,80 |
468,60 |
489,75 |
67.613 |
33,1 Mio |
GLCVY |
22,14 |
23,20 |
7,57 |
23,56 |
21,88 |
22,75 |
486.358 |
11,1 Mio |
GSDDE |
6,47 |
6,66 |
7,58 |
6,95 |
6,33 |
6,74 |
2.969.788 |
20,0 Mio |
RYSAS |
17,86 |
18,80 |
7,77 |
19,38 |
17,86 |
18,83 |
435.831 |
8,2 Mio |
BERA |
9,86 |
10,57 |
7,80 |
10,75 |
9,60 |
10,33 |
10.292.530 |
106,2 Mio |
IPEKE |
29,58 |
31,78 |
7,81 |
32,84 |
28,62 |
30,88 |
5.639.986 |
174,1 Mio |
KRDMD |
14,55 |
15,30 |
7,84 |
15,82 |
14,50 |
15,37 |
131.866.909 |
2.026,4 Mio |
AYCES |
87,95 |
91,75 |
7,88 |
96,30 |
87,90 |
93,40 |
87.721 |
8,2 Mio |
DAGHL |
8,48 |
9,10 |
8,05 |
9,38 |
8,34 |
8,87 |
281.457 |
2,5 Mio |
ECILC |
21,78 |
23,00 |
8,13 |
23,66 |
21,48 |
22,54 |
5.878.167 |
132,4 Mio |
EGEEN |
4.830,00 |
5.015,00 |
8,41 |
5.220,00 |
4.770,00 |
5.035,38 |
65.475 |
329,7 Mio |
DOCO |
2.030,50 |
1.991,20 |
8,85 |
2.060,00 |
1.998,40 |
2.028,66 |
13.339 |
27,1 Mio |
AKFGY |
3,43 |
3,60 |
9,49 |
3,68 |
3,37 |
3,56 |
52.056.041 |
185,2 Mio |
DOAS |
144,40 |
150,80 |
9,52 |
156,20 |
139,70 |
150,25 |
1.547.613 |
232,4 Mio |
LKMNH |
23,76 |
24,88 |
9,61 |
25,66 |
23,66 |
24,46 |
258.176 |
6,3 Mio |
PETUN |
52,75 |
56,95 |
9,79 |
57,40 |
51,30 |
54,78 |
83.502 |
4,6 Mio |
ZOREN |
4,55 |
4,77 |
9,95 |
4,90 |
4,55 |
4,75 |
32.685.373 |
155,1 Mio |
GSDHO |
2,84 |
2,93 |
10,08 |
3,05 |
2,83 |
2,94 |
34.754.078 |
102,4 Mio |
LIDFA |
4,16 |
4,29 |
10,09 |
4,37 |
4,11 |
4,27 |
2.401.341 |
10,2 Mio |
VANGD |
4,27 |
4,49 |
10,15 |
4,84 |
4,21 |
4,53 |
322.047 |
1,5 Mio |
RAYSG |
17,38 |
17,77 |
10,43 |
18,50 |
16,87 |
17,65 |
71.441 |
1,3 Mio |
PNLSN |
29,10 |
30,46 |
10,81 |
32,66 |
29,02 |
31,37 |
978.444 |
30,7 Mio |
BSOKE |
5,36 |
5,50 |
11,37 |
5,65 |
5,32 |
5,51 |
5.177.224 |
28,6 Mio |
ENSRI |
21,66 |
22,66 |
11,87 |
23,30 |
21,32 |
22,60 |
330.546 |
7,4 Mio |
ISFIN |
5,40 |
5,80 |
11,95 |
5,90 |
5,40 |
5,69 |
10.946.452 |
62,3 Mio |
HLGYO |
4,16 |
4,42 |
12,07 |
4,49 |
4,05 |
4,31 |
23.850.240 |
102,8 Mio |
SILVR |
13,49 |
13,82 |
12,19 |
14,08 |
13,26 |
13,74 |
625.331 |
8,6 Mio |
FRIGO |
5,80 |
6,08 |
12,34 |
6,30 |
5,82 |
6,10 |
3.376.045 |
20,6 Mio |
KRDMA |
14,30 |
14,99 |
12,51 |
15,42 |
14,28 |
15,00 |
6.705.279 |
100,6 Mio |
ANHYT |
16,81 |
17,81 |
12,68 |
18,25 |
16,56 |
17,63 |
1.643.904 |
29,0 Mio |
RNPOL |
14,98 |
15,67 |
12,87 |
15,93 |
15,01 |
15,60 |
532.987 |
8,3 Mio |
THYAO |
127,70 |
130,80 |
13,52 |
136,40 |
125,10 |
131,99 |
73.291.857 |
9.671,8 Mio |
KMPUR |
87,95 |
90,95 |
13,67 |
93,90 |
87,20 |
91,25 |
832.039 |
75,9 Mio |
YEOTK |
50,15 |
52,75 |
13,70 |
54,70 |
50,15 |
52,76 |
1.266.843 |
66,8 Mio |
KUTPO |
45,48 |
47,60 |
14,38 |
48,40 |
45,40 |
47,15 |
285.730 |
13,5 Mio |
SELEC |
37,76 |
38,50 |
14,46 |
40,10 |
36,60 |
38,92 |
2.849.337 |
110,9 Mio |
ATLAS |
2,84 |
2,84 |
14,54 |
3,04 |
2,77 |
2,93 |
2.422.926 |
7,1 Mio |
KARSN |
7,91 |
8,42 |
14,55 |
8,59 |
7,62 |
8,29 |
29.259.596 |
242,4 Mio |
ERCB |
114,40 |
125,60 |
14,83 |
127,30 |
114,30 |
121,20 |
1.358.800 |
164,7 Mio |
ORGE |
18,80 |
19,20 |
14,87 |
19,67 |
18,20 |
19,02 |
1.308.471 |
24,9 Mio |
ARDYZ |
7,37 |
7,84 |
14,94 |
7,94 |
7,21 |
7,66 |
6.029.710 |
46,2 Mio |
MTRYO |
3,01 |
3,19 |
15,13 |
3,26 |
3,04 |
3,14 |
314.501 |
1,0 Mio |
AYGAZ |
76,10 |
81,50 |
15,84 |
83,95 |
75,80 |
79,52 |
1.001.729 |
79,7 Mio |
PRKME |
16,44 |
16,90 |
15,89 |
17,86 |
16,10 |
17,14 |
2.188.875 |
37,4 Mio |
METUR |
5,39 |
5,61 |
16,10 |
5,82 |
5,37 |
5,60 |
974.721 |
5,4 Mio |
KCHOL |
68,35 |
71,25 |
16,15 |
74,80 |
68,45 |
72,07 |
32.136.094 |
2.315,9 Mio |
ICBCT |
8,19 |
8,55 |
16,37 |
8,75 |
8,21 |
8,53 |
1.698.797 |
14,5 Mio |
PGSUS |
459,70 |
483,30 |
16,44 |
501,40 |
443,50 |
481,16 |
4.152.049 |
1.997,1 Mio |
KRONT |
75,90 |
83,00 |
16,49 |
85,00 |
74,70 |
77,93 |
302.304 |
23,6 Mio |
TERA |
20,92 |
21,84 |
16,51 |
23,28 |
20,76 |
21,54 |
277.781 |
6,0 Mio |
PETKM |
14,50 |
15,20 |
16,51 |
15,67 |
14,49 |
15,22 |
167.916.609 |
2.554,3 Mio |
ULUFA |
6,26 |
6,15 |
16,56 |
6,26 |
6,26 |
6,26 |
366.037 |
2,3 Mio |
OYAKC |
18,88 |
20,18 |
16,63 |
20,68 |
18,25 |
19,83 |
11.214.613 |
222,2 Mio |
AKBNK |
14,67 |
15,55 |
16,68 |
16,01 |
14,35 |
15,40 |
345.759.377 |
5.322,1 Mio |
INDES |
15,20 |
15,85 |
16,72 |
16,15 |
14,98 |
15,65 |
4.842.086 |
75,7 Mio |
SANFM |
16,02 |
16,94 |
17,13 |
17,25 |
16,01 |
16,47 |
296.875 |
4,9 Mio |
DNISI |
7,39 |
7,86 |
17,80 |
7,97 |
7,37 |
7,71 |
551.397 |
4,3 Mio |
AKENR |
3,73 |
3,90 |
18,21 |
4,00 |
3,64 |
3,89 |
8.700.244 |
33,6 Mio |
ENJSA |
28,02 |
29,78 |
18,27 |
30,36 |
27,28 |
29,33 |
29.940.630 |
878,1 Mio |
EDATA |
18,54 |
19,72 |
18,27 |
20,12 |
18,22 |
19,47 |
441.011 |
8,6 Mio |
BMSCH |
12,26 |
13,00 |
18,29 |
13,20 |
12,18 |
12,78 |
852.736 |
10,9 Mio |
TRCAS |
14,61 |
15,13 |
18,79 |
15,70 |
14,36 |
15,21 |
2.512.590 |
38,2 Mio |
EUKYO |
3,79 |
3,97 |
18,90 |
4,10 |
3,78 |
3,91 |
236.284 |
0,9 Mio |
TEKTU |
2,80 |
3,09 |
19,06 |
3,14 |
2,79 |
2,94 |
14.733.815 |
43,3 Mio |
HUNER |
7,93 |
8,38 |
19,52 |
8,60 |
7,87 |
8,27 |
9.140.229 |
75,5 Mio |
KRSTL |
8,21 |
8,60 |
19,55 |
8,82 |
8,09 |
8,52 |
2.823.927 |
24,0 Mio |
HUBVC |
5,06 |
5,47 |
19,75 |
5,47 |
4,98 |
5,29 |
1.452.132 |
7,7 Mio |
DAPGM |
45,74 |
47,24 |
19,95 |
50,00 |
45,32 |
47,98 |
622.355 |
29,8 Mio |
NATEN |
124,60 |
131,00 |
20,14 |
133,50 |
122,40 |
129,70 |
243.405 |
31,5 Mio |
RODRG |
81,55 |
74,15 |
20,41 |
81,55 |
79,00 |
81,23 |
247.471 |
20,1 Mio |
DMSAS |
7,97 |
8,11 |
20,47 |
8,30 |
7,50 |
8,00 |
1.139.966 |
9,1 Mio |
IHLGM |
0,93 |
0,97 |
20,59 |
0,99 |
0,93 |
0,96 |
36.949.234 |
35,5 Mio |
BUCIM |
4,55 |
4,75 |
20,65 |
4,95 |
4,46 |
4,73 |
11.924.185 |
56,3 Mio |
PAMEL |
296,10 |
297,00 |
20,89 |
308,70 |
292,70 |
300,43 |
104.568 |
31,4 Mio |
SISE |
38,74 |
38,30 |
21,03 |
40,32 |
37,78 |
39,18 |
110.525.946 |
4.329,1 Mio |
CRDFA |
2,72 |
2,90 |
21,44 |
2,96 |
2,71 |
2,86 |
7.542.164 |
21,5 Mio |
VAKBN |
8,24 |
8,71 |
22,06 |
8,86 |
8,04 |
8,58 |
92.536.207 |
793,8 Mio |
TTKOM |
18,58 |
19,55 |
22,09 |
20,20 |
17,85 |
19,37 |
79.301.311 |
1.534,8 Mio |
ADEL |
121,50 |
124,00 |
22,16 |
130,00 |
112,10 |
122,28 |
108.889 |
13,3 Mio |
TUKAS |
16,11 |
17,70 |
22,26 |
17,87 |
16,06 |
17,18 |
8.263.801 |
141,9 Mio |
DOKTA |
42,14 |
44,28 |
22,62 |
45,96 |
41,28 |
44,08 |
578.364 |
25,5 Mio |
ISKPL |
5,33 |
5,62 |
22,74 |
5,70 |
5,32 |
5,58 |
3.545.289 |
19,6 Mio |
DAGI |
5,97 |
6,14 |
22,85 |
6,60 |
5,79 |
6,26 |
2.958.203 |
18,4 Mio |
VERTU |
28,50 |
30,00 |
23,16 |
30,54 |
28,56 |
29,66 |
1.026.652 |
30,4 Mio |
INVES |
103,10 |
106,00 |
23,26 |
106,70 |
102,80 |
104,03 |
268.061 |
27,9 Mio |
QUAGR |
57,60 |
59,90 |
24,06 |
61,00 |
56,55 |
59,13 |
660.130 |
39,0 Mio |
KOZAA |
46,44 |
48,84 |
24,07 |
50,90 |
45,18 |
48,78 |
21.744.341 |
1.060,1 Mio |
ESEN |
61,10 |
63,05 |
24,22 |
65,80 |
60,40 |
62,65 |
728.075 |
45,6 Mio |
SMRTG |
67,45 |
71,05 |
24,29 |
72,95 |
64,25 |
69,63 |
873.599 |
60,8 Mio |
AKSEN |
32,58 |
33,96 |
25,20 |
35,52 |
31,60 |
34,00 |
12.152.894 |
413,0 Mio |
ALCAR |
476,00 |
499,70 |
25,23 |
513,60 |
475,30 |
498,25 |
39.102 |
19,5 Mio |
VESTL |
54,80 |
58,35 |
25,24 |
59,90 |
52,70 |
57,46 |
13.238.529 |
760,5 Mio |
KARTN |
72,80 |
76,30 |
25,35 |
77,70 |
72,00 |
75,66 |
374.995 |
28,4 Mio |
VKGYO |
3,88 |
4,08 |
25,67 |
4,20 |
3,82 |
4,03 |
20.768.769 |
83,7 Mio |
CEOEM |
16,42 |
18,05 |
25,71 |
18,82 |
16,25 |
17,43 |
585.525 |
10,2 Mio |
HATEK |
8,40 |
8,99 |
25,72 |
9,15 |
8,30 |
8,88 |
604.236 |
5,4 Mio |
MIPAZ |
8,80 |
9,32 |
25,94 |
9,37 |
8,66 |
9,11 |
1.331.490 |
12,1 Mio |
BAYRK |
8,90 |
9,38 |
26,18 |
9,55 |
8,79 |
9,25 |
960.776 |
8,9 Mio |
FADE |
10,49 |
10,90 |
26,26 |
11,10 |
10,48 |
10,83 |
1.873.462 |
20,3 Mio |
DEVA |
43,74 |
44,64 |
26,29 |
46,36 |
43,12 |
45,05 |
521.770 |
23,5 Mio |
SONME |
30,72 |
32,22 |
26,41 |
32,84 |
30,94 |
32,02 |
92.416 |
3,0 Mio |
SELVA |
8,87 |
9,33 |
26,51 |
9,50 |
8,88 |
9,23 |
2.029.971 |
18,7 Mio |
EREGL |
36,04 |
36,32 |
26,55 |
37,88 |
35,54 |
36,91 |
97.585.194 |
3.600,4 Mio |
OZKGY |
12,63 |
13,34 |
27,36 |
13,62 |
12,61 |
13,13 |
4.078.293 |
53,5 Mio |
OZKGY |
12,63 |
13,34 |
27,36 |
13,62 |
12,61 |
13,13 |
4.078.293 |
53,5 Mio |
ULUUN |
24,06 |
25,80 |
27,42 |
26,80 |
23,46 |
25,55 |
3.378.715 |
86,3 Mio |
MAKTK |
4,55 |
4,81 |
27,81 |
4,92 |
4,47 |
4,74 |
3.880.094 |
18,4 Mio |
METRO |
1,45 |
1,54 |
27,82 |
1,57 |
1,42 |
1,50 |
18.958.091 |
28,4 Mio |
ITTFH |
2,42 |
2,51 |
27,94 |
2,58 |
2,40 |
2,51 |
8.646.511 |
21,7 Mio |
DERHL |
4,98 |
5,23 |
28,71 |
5,43 |
4,84 |
5,23 |
2.554.536 |
13,3 Mio |
CELHA |
27,94 |
29,60 |
29,15 |
31,98 |
27,44 |
29,71 |
1.031.042 |
30,6 Mio |
KRPLS |
6,83 |
7,31 |
29,19 |
7,48 |
6,71 |
7,18 |
3.994.244 |
28,7 Mio |
ALFAS |
183,10 |
198,60 |
29,49 |
208,00 |
182,40 |
196,82 |
932.336 |
183,5 Mio |
AEFES |
47,26 |
49,46 |
29,51 |
49,90 |
46,96 |
48,64 |
4.601.669 |
223,8 Mio |
MRGYO |
5,15 |
5,72 |
29,78 |
5,50 |
5,15 |
5,18 |
3.390.228 |
17,6 Mio |
YAPRK |
35,26 |
36,84 |
29,94 |
37,88 |
35,36 |
36,56 |
153.726 |
5,6 Mio |
TRGYO |
13,88 |
14,60 |
30,32 |
14,85 |
13,67 |
14,33 |
6.546.278 |
93,7 Mio |
MNDRS |
5,84 |
6,08 |
30,61 |
6,21 |
5,78 |
6,05 |
4.358.698 |
26,4 Mio |
MPARK |
74,95 |
79,95 |
30,71 |
81,90 |
72,00 |
77,61 |
820.378 |
63,6 Mio |
SAFKR |
12,55 |
13,40 |
31,82 |
13,75 |
12,50 |
13,29 |
566.495 |
7,5 Mio |
PRZMA |
8,94 |
9,71 |
32,54 |
9,88 |
8,94 |
9,35 |
207.421 |
1,9 Mio |
IHEVA |
1,39 |
1,41 |
33,11 |
1,46 |
1,35 |
1,43 |
9.788.747 |
13,9 Mio |
OYLUM |
3,24 |
3,40 |
33,84 |
3,53 |
3,21 |
3,40 |
4.677.581 |
15,9 Mio |
AVOD |
2,36 |
2,47 |
34,80 |
2,52 |
2,33 |
2,45 |
12.380.942 |
30,3 Mio |
KONTR |
133,50 |
136,80 |
34,82 |
141,20 |
130,00 |
137,25 |
864.963 |
118,7 Mio |
HEKTS |
31,30 |
31,22 |
34,90 |
33,80 |
30,68 |
32,03 |
7.533.598 |
241,3 Mio |
BEYAZ |
18,04 |
20,02 |
35,14 |
20,76 |
18,02 |
19,64 |
613.427 |
12,0 Mio |
ALBRK |
2,81 |
2,80 |
35,15 |
3,01 |
2,75 |
2,88 |
130.857.607 |
377,0 Mio |
KARYE |
21,32 |
21,64 |
35,99 |
22,50 |
21,04 |
21,64 |
644.810 |
13,9 Mio |
DOHOL |
7,86 |
8,26 |
35,99 |
8,42 |
7,86 |
8,20 |
87.926.644 |
720,8 Mio |
PNSUT |
52,00 |
55,85 |
36,17 |
57,00 |
51,30 |
54,49 |
210.965 |
11,5 Mio |
NUGYO |
5,58 |
5,93 |
36,28 |
6,02 |
5,53 |
5,83 |
3.167.631 |
18,5 Mio |
TGSAS |
15,08 |
16,00 |
37,90 |
16,49 |
14,93 |
15,88 |
255.809 |
4,0 Mio |
DURDO |
34,80 |
36,46 |
38,21 |
38,98 |
34,50 |
35,78 |
83.599 |
3,0 Mio |
AVGYO |
2,98 |
3,18 |
38,22 |
3,23 |
2,92 |
3,10 |
2.350.255 |
7,3 Mio |
TRILC |
9,53 |
10,10 |
38,95 |
10,22 |
9,36 |
9,90 |
4.982.304 |
49,3 Mio |
GLYHO |
8,01 |
8,37 |
39,49 |
8,66 |
7,98 |
8,33 |
16.929.161 |
141,1 Mio |
FROTO |
492,90 |
485,90 |
39,72 |
510,60 |
479,00 |
496,92 |
3.676.054 |
1.826,7 Mio |
ASELS |
50,75 |
53,05 |
39,84 |
54,90 |
49,14 |
52,88 |
90.508.556 |
4.785,0 Mio |
PARSN |
48,04 |
50,20 |
40,37 |
52,50 |
47,00 |
50,27 |
807.602 |
40,6 Mio |
TAVHL |
73,40 |
77,00 |
40,50 |
79,75 |
71,05 |
76,63 |
7.370.522 |
564,7 Mio |
RTALB |
8,97 |
9,44 |
40,63 |
9,59 |
8,88 |
9,26 |
3.472.229 |
32,0 Mio |
KUYAS |
25,24 |
27,10 |
41,89 |
27,58 |
24,40 |
26,31 |
2.084.497 |
54,8 Mio |
TMPOL |
23,76 |
25,46 |
41,96 |
25,54 |
23,34 |
24,48 |
190.522 |
4,7 Mio |
EDIP |
7,65 |
8,09 |
42,55 |
8,38 |
7,50 |
8,00 |
1.689.799 |
13,5 Mio |
SEYKM |
8,06 |
8,30 |
42,59 |
8,60 |
7,90 |
8,36 |
1.689.831 |
14,1 Mio |
TUPRS |
528,90 |
562,70 |
43,29 |
579,40 |
514,10 |
551,29 |
10.626.055 |
5.856,8 Mio |
FLAP |
11,56 |
12,42 |
43,98 |
12,85 |
11,18 |
11,90 |
1.984.184 |
23,6 Mio |
YKSLN |
9,77 |
10,25 |
44,42 |
10,29 |
9,61 |
10,04 |
1.380.577 |
13,9 Mio |
ZRGYO |
4,05 |
4,02 |
45,36 |
4,15 |
3,90 |
4,04 |
6.438.902 |
26,0 Mio |
MGROS |
122,30 |
129,90 |
45,84 |
132,00 |
117,00 |
127,43 |
2.000.711 |
254,9 Mio |
ARENA |
14,72 |
15,69 |
45,95 |
15,90 |
14,36 |
15,42 |
440.198 |
6,8 Mio |
TURSG |
9,24 |
9,79 |
46,25 |
10,00 |
8,82 |
9,70 |
4.381.334 |
42,5 Mio |
AVTUR |
2,65 |
2,79 |
46,26 |
2,80 |
2,52 |
2,66 |
287.049 |
0,8 Mio |
FONET |
11,67 |
12,20 |
46,95 |
12,55 |
11,63 |
12,19 |
1.140.632 |
13,9 Mio |
TSKB |
3,63 |
3,87 |
47,59 |
3,92 |
3,55 |
3,77 |
141.824.697 |
534,4 Mio |
AGHOL |
79,70 |
83,75 |
48,65 |
86,20 |
79,70 |
83,90 |
923.667 |
77,5 Mio |
KRDMB |
13,83 |
14,57 |
49,06 |
14,99 |
13,79 |
14,61 |
3.447.671 |
50,4 Mio |
CEMAS |
1,66 |
1,73 |
49,22 |
1,76 |
1,62 |
1,71 |
67.922.631 |
116,0 Mio |
DYOBY |
18,51 |
19,88 |
49,51 |
20,30 |
18,25 |
19,47 |
1.249.512 |
24,3 Mio |
SASA |
102,80 |
100,70 |
49,56 |
108,90 |
100,90 |
104,75 |
4.160.644 |
435,8 Mio |
CEMTS |
42,62 |
45,70 |
50,36 |
46,30 |
41,90 |
44,73 |
2.259.304 |
101,0 Mio |
ALARK |
62,85 |
63,85 |
50,82 |
68,50 |
60,85 |
64,89 |
16.202.584 |
1.051,1 Mio |
IEYHO |
1,54 |
1,59 |
51,68 |
1,66 |
1,49 |
1,60 |
24.551.754 |
39,0 Mio |
ODAS |
6,50 |
7,11 |
52,89 |
7,21 |
6,40 |
6,84 |
134.238.661 |
917,1 Mio |
DZGYO |
2,71 |
2,81 |
53,37 |
2,88 |
2,74 |
2,83 |
7.092.009 |
20,0 Mio |
TKNSA |
17,08 |
18,49 |
53,50 |
18,96 |
16,65 |
17,90 |
6.479.027 |
115,8 Mio |
DARDL |
3,79 |
3,95 |
53,56 |
4,04 |
3,72 |
3,91 |
7.312.994 |
28,6 Mio |
SMART |
7,82 |
8,36 |
53,92 |
8,41 |
7,81 |
8,20 |
912.216 |
7,5 Mio |
ULUSE |
211,00 |
223,60 |
55,32 |
233,00 |
210,00 |
219,32 |
50.228 |
11,0 Mio |
MSGYO |
5,32 |
5,68 |
55,47 |
5,78 |
5,32 |
5,61 |
1.326.094 |
7,4 Mio |
PEKGY |
3,00 |
3,04 |
56,90 |
3,17 |
2,90 |
3,06 |
4.282.267 |
13,1 Mio |
YUNSA |
63,00 |
66,55 |
56,94 |
68,60 |
60,90 |
65,77 |
308.012 |
20,3 Mio |
GOZDE |
14,46 |
15,54 |
57,65 |
15,89 |
14,20 |
15,17 |
6.988.401 |
106,0 Mio |
PSGYO |
6,40 |
6,90 |
57,86 |
7,10 |
6,30 |
6,70 |
23.540.378 |
157,6 Mio |
OZRDN |
11,22 |
11,79 |
59,45 |
12,02 |
11,32 |
11,75 |
276.465 |
3,2 Mio |
TMSN |
49,60 |
52,30 |
59,47 |
53,30 |
49,60 |
51,99 |
1.130.359 |
58,7 Mio |
DGATE |
14,46 |
15,73 |
59,94 |
15,79 |
14,64 |
15,47 |
321.687 |
5,0 Mio |
PRKAB |
27,10 |
29,00 |
60,04 |
29,60 |
26,12 |
28,44 |
1.624.904 |
46,2 Mio |
TLMAN |
49,18 |
51,55 |
60,78 |
53,60 |
48,54 |
51,70 |
281.080 |
14,6 Mio |
DOBUR |
50,00 |
51,90 |
61,07 |
54,85 |
51,50 |
53,38 |
47.711 |
2,5 Mio |
ARCLK |
100,30 |
101,30 |
61,23 |
108,00 |
97,00 |
102,63 |
8.824.541 |
905,5 Mio |
IHLAS |
0,77 |
0,80 |
62,63 |
0,82 |
0,76 |
0,79 |
86.696.195 |
68,6 Mio |
ISSEN |
57,95 |
64,35 |
63,35 |
63,85 |
57,95 |
59,27 |
1.306.074 |
77,4 Mio |
SAYAS |
30,90 |
32,08 |
63,62 |
34,46 |
30,50 |
32,35 |
927.410 |
30,0 Mio |
EGPRO |
45,40 |
47,84 |
64,49 |
49,46 |
44,46 |
47,24 |
202.314 |
9,6 Mio |
AYDEM |
16,25 |
17,45 |
66,38 |
17,65 |
16,00 |
17,01 |
6.206.566 |
105,5 Mio |
MZHLD |
8,49 |
8,67 |
69,21 |
9,20 |
8,41 |
8,77 |
2.873.191 |
25,2 Mio |
KLGYO |
2,54 |
2,72 |
69,96 |
2,75 |
2,48 |
2,60 |
53.736.858 |
139,9 Mio |
SDTTR |
99,20 |
110,20 |
70,31 |
107,90 |
99,20 |
101,21 |
1.595.507 |
161,5 Mio |
AYEN |
28,14 |
29,12 |
71,42 |
29,60 |
27,68 |
28,90 |
2.068.799 |
59,8 Mio |
ARASE |
141,00 |
152,40 |
71,54 |
153,10 |
140,10 |
148,11 |
208.086 |
30,8 Mio |
VKING |
42,62 |
38,80 |
71,80 |
42,68 |
39,56 |
41,70 |
865.422 |
36,1 Mio |
GLRYH |
7,99 |
8,70 |
75,45 |
8,90 |
8,01 |
8,39 |
3.470.100 |
29,0 Mio |
MEGAP |
5,27 |
5,47 |
76,81 |
5,63 |
5,15 |
5,45 |
4.003.858 |
21,8 Mio |
MEGAP |
5,27 |
5,47 |
76,81 |
5,63 |
5,15 |
5,45 |
4.003.858 |
21,8 Mio |
AKGRT |
2,89 |
3,14 |
77,35 |
3,23 |
2,88 |
3,08 |
24.923.769 |
76,7 Mio |
IHYAY |
0,80 |
0,83 |
77,90 |
0,85 |
0,79 |
0,82 |
21.067.088 |
17,2 Mio |
SAHOL |
37,02 |
37,18 |
78,63 |
39,82 |
36,30 |
38,15 |
85.255.088 |
3.251,8 Mio |
ARSAN |
7,18 |
7,90 |
79,62 |
8,05 |
7,18 |
7,66 |
2.181.714 |
16,7 Mio |
EGGUB |
71,55 |
75,35 |
79,69 |
77,30 |
71,55 |
73,99 |
377.771 |
28,0 Mio |
SKTAS |
3,66 |
3,99 |
81,93 |
3,95 |
3,60 |
3,77 |
7.671.521 |
28,9 Mio |
YYAPI |
2,13 |
2,08 |
89,53 |
2,27 |
2,00 |
2,17 |
25.709.281 |
55,6 Mio |
JANTS |
102,10 |
106,70 |
90,34 |
110,80 |
100,10 |
105,82 |
495.332 |
52,4 Mio |
CANTE |
79,50 |
88,30 |
90,79 |
79,50 |
79,50 |
79,50 |
704.446 |
56,0 Mio |
YAYLA |
4,54 |
4,66 |
92,24 |
4,88 |
4,46 |
4,68 |
2.304.267 |
10,8 Mio |
YGYO |
1,59 |
1,58 |
96,22 |
1,69 |
1,53 |
1,62 |
17.117.928 |
27,7 Mio |
MAVI |
103,30 |
112,00 |
98,52 |
114,30 |
104,10 |
109,09 |
1.371.279 |
149,1 Mio |
IHGZT |
1,07 |
1,13 |
100,59 |
1,16 |
1,05 |
1,12 |
28.019.504 |
31,2 Mio |
VKFYO |
5,51 |
5,80 |
101,62 |
5,94 |
5,53 |
5,74 |
416.710 |
2,4 Mio |
KATMR |
1,61 |
1,69 |
102,75 |
1,72 |
1,56 |
1,66 |
60.733.059 |
101,0 Mio |
ERBOS |
125,60 |
135,20 |
102,83 |
137,10 |
124,00 |
131,27 |
514.451 |
67,5 Mio |
DENGE |
2,26 |
2,20 |
103,20 |
2,40 |
2,19 |
2,31 |
13.129.964 |
30,3 Mio |
AKMGY |
64,00 |
66,35 |
107,09 |
70,00 |
63,70 |
66,60 |
60.407 |
4,0 Mio |
POLTK |
1.237,00 |
1.245,00 |
110,58 |
1.344,20 |
1.200,20 |
1.268,47 |
14.450 |
18,3 Mio |
PINSU |
6,75 |
6,54 |
116,03 |
7,10 |
6,45 |
6,84 |
4.153.556 |
28,4 Mio |
HURGZ |
4,99 |
5,26 |
116,37 |
5,70 |
4,83 |
5,22 |
1.560.223 |
8,1 Mio |
KLSYN |
2,86 |
2,95 |
116,46 |
3,05 |
2,79 |
2,90 |
8.455.720 |
24,5 Mio |
SNGYO |
3,00 |
2,93 |
116,57 |
3,14 |
2,89 |
3,05 |
60.345.890 |
183,5 Mio |
BIOEN |
14,65 |
15,13 |
119,05 |
15,25 |
14,20 |
14,74 |
9.579.589 |
141,2 Mio |
OSMEN |
51,60 |
55,75 |
119,45 |
57,75 |
51,25 |
55,98 |
138.900 |
7,8 Mio |
YESIL |
4,10 |
3,99 |
139,82 |
4,37 |
3,81 |
4,14 |
35.456.134 |
146,7 Mio |
MRSHL |
576,60 |
578,70 |
140,35 |
630,00 |
530,10 |
592,75 |
271.521 |
160,9 Mio |
IHAAS |
113,00 |
117,50 |
143,23 |
122,50 |
110,10 |
115,42 |
86.934 |
10,0 Mio |
TKFEN |
32,14 |
35,06 |
143,54 |
34,50 |
31,56 |
33,20 |
53.482.959 |
1.775,2 Mio |
KAPLM |
87,60 |
95,95 |
146,36 |
104,40 |
86,40 |
96,34 |
266.003 |
25,6 Mio |
SOKM |
22,24 |
23,88 |
148,61 |
23,58 |
21,78 |
22,62 |
26.796.331 |
606,2 Mio |
USAK |
3,22 |
3,19 |
156,92 |
3,35 |
3,04 |
3,21 |
15.026.930 |
48,3 Mio |
BAKAB |
45,98 |
45,00 |
165,72 |
47,92 |
43,08 |
46,25 |
353.996 |
16,4 Mio |
ELITE |
32,20 |
32,82 |
185,24 |
35,00 |
31,18 |
32,83 |
683.252 |
22,4 Mio |
KRTEK |
19,48 |
21,44 |
210,44 |
21,96 |
19,61 |
20,82 |
845.527 |
17,6 Mio |
OSTIM |
2,93 |
3,02 |
223,28 |
3,22 |
2,87 |
3,06 |
10.703.936 |
32,7 Mio |
BRKVY |
23,52 |
25,90 |
233,85 |
26,48 |
23,42 |
24,88 |
948.263 |
23,6 Mio |
BTCIM |
32,40 |
35,40 |
244,24 |
35,86 |
32,12 |
34,32 |
1.111.603 |
38,6 Mio |
KZBGY |
25,72 |
24,00 |
247,26 |
26,40 |
24,30 |
25,86 |
16.922.072 |
437,5 Mio |
NTGAZ |
29,96 |
28,90 |
279,50 |
31,78 |
27,40 |
30,73 |
4.026.876 |
123,7 Mio |
BIZIM |
25,38 |
28,20 |
303,11 |
28,40 |
25,38 |
26,10 |
4.049.506 |
105,7 Mio |
ESCOM |
26,82 |
29,80 |
328,70 |
30,90 |
26,82 |
27,35 |
2.217.028 |
60,6 Mio |
ULKER |
30,98 |
34,42 |
365,13 |
33,48 |
30,98 |
31,14 |
47.298.235 |
1.472,7 Mio |
PENGD |
5,90 |
6,55 |
742,03 |
6,50 |
5,90 |
5,99 |
23.683.110 |
141,8 Mio |
SEKFK |
9,42 |
9,10 |
802,26 |
10,01 |
8,85 |
9,75 |
4.362.747 |
42,4 Mio |
GENTS |
5,11 |
5,36 |
823,26 |
5,40 |
5,00 |
5,24 |
13.201.603 |
69,9 Mio |
Canlı Borsa
4.556 16:26
Değişim |
: -3,34% |
| -157,63 |
Önceki Kapanış |
: 4.713 |
|
En Yüksek
4.871
En Düşük
4.480
Açılış: 4.720
18,8148 16:26
Değişim |
: 0,06% |
| 0,0119 |
Önceki Kapanış |
: 18,9600 |
|
En Yüksek
18,9950
En Düşük
18,9680
Açılış: 18,9900
20,6710 16:26
Değişim |
: 0,04% |
| 0,0078 |
Önceki Kapanış |
: 20,6700 |
|
En Yüksek
20,8800
En Düşük
20,8350
Açılış: 20,8500
1.181,32 16:26
Değişim |
: 0,04% |
| 0,46 |
Önceki Kapanış |
: 1.180,87 |
|
En Yüksek
1.185,76
En Düşük
1.177,76
Açılış: 1.181,64