Son güncelleme tarihi: 08.06.2023 18:05
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ALFAS |
378,50 |
369,80 |
1.209,44 |
397,40 |
375,00 |
387,33 |
4.559.237 |
1.765,9 Mio |
ORCAY |
7,64 |
6,95 |
688,69 |
7,64 |
6,91 |
7,39 |
11.842.719 |
87,5 Mio |
TETMT |
227,10 |
206,50 |
515,00 |
227,10 |
206,30 |
219,21 |
93.443 |
20,5 Mio |
MIATK |
116,10 |
108,90 |
380,35 |
119,70 |
114,90 |
117,89 |
5.389.282 |
635,3 Mio |
YGYO |
1,95 |
1,84 |
353,91 |
2,00 |
1,83 |
1,93 |
56.811.680 |
109,8 Mio |
DAPGM |
49,90 |
48,78 |
336,62 |
53,65 |
48,92 |
51,58 |
1.940.559 |
100,1 Mio |
EGEPO |
16,14 |
14,68 |
282,76 |
16,14 |
14,60 |
15,46 |
1.752.641 |
27,1 Mio |
PRZMA |
24,60 |
23,14 |
227,12 |
25,00 |
22,54 |
23,31 |
565.971 |
13,2 Mio |
POLTK |
2.680,40 |
2.595,00 |
225,26 |
2.780,00 |
2.569,00 |
2.671,27 |
14.305 |
38,2 Mio |
YEOTK |
70,20 |
65,00 |
212,93 |
70,70 |
65,20 |
67,98 |
4.986.513 |
339,0 Mio |
CANTE |
22,60 |
21,88 |
203,80 |
22,98 |
21,40 |
22,43 |
19.481.748 |
437,4 Mio |
DOCO |
3.104,40 |
2.990,50 |
171,23 |
3.209,90 |
2.990,70 |
3.112,65 |
34.511 |
107,4 Mio |
CRFSA |
55,40 |
50,40 |
166,57 |
55,40 |
50,05 |
53,68 |
1.152.052 |
61,8 Mio |
YYAPI |
2,88 |
2,68 |
163,39 |
2,92 |
2,67 |
2,84 |
53.803.702 |
153,0 Mio |
BRSAN |
249,60 |
241,60 |
157,88 |
263,00 |
241,60 |
252,35 |
5.817.402 |
1.468,0 Mio |
BAKAB |
44,36 |
43,40 |
148,18 |
45,54 |
42,98 |
44,42 |
252.564 |
11,2 Mio |
SELGD |
6,42 |
5,84 |
137,78 |
6,42 |
5,75 |
6,03 |
520.265 |
3,1 Mio |
MOBTL |
3,31 |
3,19 |
127,12 |
3,36 |
3,17 |
3,28 |
20.106.676 |
65,9 Mio |
OSMEN |
97,65 |
88,80 |
124,73 |
97,65 |
89,00 |
94,93 |
870.699 |
82,7 Mio |
MSGYO |
6,94 |
6,49 |
120,10 |
7,07 |
6,48 |
6,67 |
3.118.074 |
20,8 Mio |
ALMAD |
4,72 |
4,41 |
114,79 |
4,85 |
4,38 |
4,72 |
38.682.672 |
182,8 Mio |
ETILR |
16,62 |
18,46 |
113,93 |
19,35 |
16,62 |
17,99 |
2.756.145 |
49,6 Mio |
DOGUB |
15,12 |
16,79 |
112,51 |
15,98 |
15,12 |
15,12 |
6.998.827 |
105,8 Mio |
ULUUN |
27,20 |
25,78 |
111,18 |
27,40 |
25,90 |
26,77 |
4.996.980 |
133,7 Mio |
MEPET |
4,45 |
4,46 |
104,14 |
4,52 |
4,41 |
4,46 |
3.427.736 |
15,3 Mio |
ALCTL |
77,00 |
73,95 |
104,12 |
77,05 |
72,85 |
75,00 |
1.654.802 |
124,1 Mio |
YESIL |
4,58 |
4,17 |
102,80 |
4,58 |
4,13 |
4,46 |
37.102.857 |
165,3 Mio |
ULUFA |
5,78 |
5,60 |
99,55 |
5,91 |
5,55 |
5,72 |
7.161.228 |
41,0 Mio |
KRDMB |
17,90 |
16,85 |
98,31 |
17,98 |
16,51 |
17,20 |
10.164.649 |
174,8 Mio |
IHLAS |
0,90 |
0,92 |
96,18 |
0,96 |
0,88 |
0,92 |
152.647.694 |
140,1 Mio |
YAYLA |
5,27 |
5,12 |
92,05 |
5,47 |
5,20 |
5,37 |
6.017.947 |
32,3 Mio |
PARSN |
82,00 |
75,05 |
91,34 |
82,40 |
73,80 |
79,56 |
3.480.901 |
276,9 Mio |
GOODY |
22,70 |
21,40 |
88,03 |
22,70 |
21,20 |
22,05 |
6.240.424 |
137,6 Mio |
MACKO |
59,50 |
58,25 |
87,18 |
60,90 |
57,00 |
59,41 |
481.579 |
28,6 Mio |
HKTM |
49,70 |
51,60 |
84,82 |
53,70 |
49,30 |
51,49 |
1.827.464 |
94,1 Mio |
BAGFS |
26,26 |
25,38 |
84,17 |
26,50 |
25,40 |
26,06 |
3.488.999 |
90,9 Mio |
LOGO |
61,95 |
58,50 |
83,07 |
63,45 |
58,85 |
61,30 |
1.851.440 |
113,5 Mio |
DNISI |
6,88 |
6,49 |
82,91 |
6,98 |
6,21 |
6,76 |
5.269.906 |
35,7 Mio |
GARFA |
25,18 |
24,00 |
82,44 |
25,64 |
23,70 |
24,75 |
258.020 |
6,4 Mio |
NETAS |
25,94 |
26,00 |
77,73 |
26,98 |
25,40 |
26,28 |
1.808.417 |
47,5 Mio |
SONME |
38,00 |
34,92 |
76,47 |
38,16 |
34,92 |
37,12 |
994.279 |
36,9 Mio |
ERSU |
6,45 |
6,19 |
76,03 |
6,46 |
6,20 |
6,36 |
3.295.166 |
20,9 Mio |
BRLSM |
9,24 |
9,41 |
75,43 |
9,41 |
9,02 |
9,22 |
8.473.420 |
78,1 Mio |
LIDER |
66,35 |
67,10 |
73,06 |
68,00 |
65,20 |
66,31 |
694.125 |
46,0 Mio |
CONSE |
6,18 |
6,04 |
71,32 |
6,26 |
6,02 |
6,14 |
7.339.119 |
45,1 Mio |
DOKTA |
43,94 |
42,34 |
71,17 |
44,44 |
41,86 |
43,35 |
1.310.799 |
56,8 Mio |
AVOD |
3,03 |
3,06 |
68,79 |
3,16 |
3,00 |
3,08 |
33.266.264 |
102,6 Mio |
FENER |
58,35 |
55,00 |
68,75 |
58,90 |
55,20 |
57,39 |
5.275.434 |
302,8 Mio |
EPLAS |
34,96 |
34,42 |
68,22 |
35,96 |
34,26 |
35,01 |
1.021.284 |
35,8 Mio |
GOZDE |
13,65 |
12,99 |
67,27 |
13,71 |
12,91 |
13,35 |
9.034.639 |
120,7 Mio |
TMSN |
61,80 |
58,00 |
64,47 |
63,50 |
58,65 |
61,69 |
4.727.438 |
291,6 Mio |
BMSTL |
54,50 |
53,10 |
62,54 |
54,60 |
53,30 |
53,66 |
1.017.742 |
54,6 Mio |
TRILC |
9,23 |
9,43 |
59,31 |
9,43 |
9,20 |
9,30 |
4.547.726 |
42,3 Mio |
MIPAZ |
9,50 |
9,03 |
58,14 |
9,70 |
8,75 |
9,22 |
6.510.615 |
60,0 Mio |
TSPOR |
4,24 |
4,02 |
57,01 |
4,24 |
4,02 |
4,14 |
20.837.909 |
86,3 Mio |
DESPC |
22,44 |
20,40 |
56,62 |
22,44 |
20,36 |
21,74 |
1.725.895 |
37,5 Mio |
RALYH |
65,75 |
64,00 |
54,52 |
67,00 |
63,45 |
65,05 |
682.380 |
44,4 Mio |
CUSAN |
17,73 |
17,13 |
54,35 |
18,40 |
16,92 |
17,74 |
1.930.281 |
34,2 Mio |
MERKO |
5,81 |
5,77 |
51,44 |
6,04 |
5,73 |
5,89 |
6.538.094 |
38,5 Mio |
RNPOL |
15,82 |
15,56 |
51,26 |
16,13 |
15,34 |
15,75 |
734.276 |
11,6 Mio |
KRDMD |
21,18 |
20,26 |
47,65 |
21,40 |
19,84 |
20,62 |
214.188.792 |
4.416,5 Mio |
CMBTN |
524,20 |
517,70 |
47,56 |
553,00 |
516,00 |
531,54 |
84.178 |
44,7 Mio |
IHYAY |
0,91 |
0,94 |
45,84 |
0,95 |
0,90 |
0,93 |
22.792.505 |
21,1 Mio |
AKSUE |
47,12 |
46,02 |
45,53 |
47,90 |
45,30 |
46,53 |
1.248.607 |
58,1 Mio |
KRDMA |
19,58 |
18,53 |
42,37 |
19,95 |
18,16 |
19,11 |
13.507.922 |
258,1 Mio |
KERVT |
8,84 |
8,67 |
41,92 |
9,05 |
8,68 |
8,88 |
9.639.008 |
85,6 Mio |
MAKTK |
4,00 |
4,05 |
40,28 |
4,14 |
3,90 |
4,07 |
4.395.996 |
17,9 Mio |
AKFYE |
11,29 |
11,50 |
38,83 |
11,61 |
10,99 |
11,31 |
33.569.739 |
379,8 Mio |
PSDTC |
28,82 |
29,62 |
37,81 |
30,36 |
28,70 |
29,58 |
313.559 |
9,3 Mio |
PSDTC |
28,82 |
29,62 |
37,81 |
30,36 |
28,70 |
29,58 |
313.559 |
9,3 Mio |
PSDTC |
28,82 |
29,62 |
37,81 |
30,36 |
28,70 |
29,58 |
313.559 |
9,3 Mio |
PSDTC |
28,82 |
29,62 |
37,81 |
30,36 |
28,70 |
29,58 |
313.559 |
9,3 Mio |
AYCES |
97,45 |
88,60 |
37,36 |
97,45 |
86,50 |
93,78 |
470.478 |
44,1 Mio |
FRIGO |
6,04 |
5,96 |
37,32 |
6,33 |
5,91 |
6,13 |
5.113.496 |
31,3 Mio |
GLBMD |
11,43 |
11,40 |
36,77 |
11,52 |
10,90 |
11,26 |
450.591 |
5,1 Mio |
GSDDE |
8,46 |
8,33 |
35,82 |
8,82 |
8,24 |
8,51 |
6.678.226 |
56,9 Mio |
BJKAS |
14,60 |
14,47 |
34,41 |
14,89 |
14,18 |
14,52 |
8.459.163 |
122,8 Mio |
EUKYO |
5,20 |
5,77 |
33,48 |
5,98 |
5,20 |
5,39 |
2.195.234 |
11,8 Mio |
ESEN |
62,75 |
61,95 |
30,88 |
63,75 |
60,30 |
62,20 |
1.146.365 |
71,3 Mio |
DITAS |
28,78 |
28,50 |
30,70 |
29,12 |
27,90 |
28,52 |
446.414 |
12,7 Mio |
ATLAS |
2,68 |
2,64 |
30,17 |
2,80 |
2,60 |
2,71 |
1.682.518 |
4,6 Mio |
METRO |
1,68 |
1,71 |
29,29 |
1,73 |
1,67 |
1,70 |
22.801.803 |
38,8 Mio |
GENIL |
42,96 |
42,12 |
28,38 |
43,48 |
41,66 |
42,64 |
2.001.892 |
85,4 Mio |
SELEC |
33,44 |
34,42 |
28,34 |
35,50 |
33,00 |
34,51 |
3.527.547 |
121,7 Mio |
NATEN |
156,90 |
154,20 |
27,39 |
159,80 |
151,10 |
155,54 |
712.480 |
110,8 Mio |
PETUN |
49,82 |
50,15 |
26,81 |
52,00 |
49,60 |
50,52 |
299.808 |
15,1 Mio |
ENSRI |
9,54 |
9,59 |
24,85 |
9,75 |
9,44 |
9,57 |
1.484.016 |
14,2 Mio |
RYGYO |
14,22 |
14,26 |
24,20 |
14,85 |
14,00 |
14,40 |
4.039.281 |
58,2 Mio |
OZRDN |
16,35 |
15,20 |
23,48 |
16,63 |
15,15 |
16,15 |
1.541.521 |
24,9 Mio |
TATGD |
28,32 |
29,30 |
23,42 |
32,00 |
28,10 |
30,65 |
8.683.064 |
266,1 Mio |
GSRAY |
7,65 |
7,41 |
23,27 |
7,78 |
7,40 |
7,66 |
36.040.705 |
276,2 Mio |
KLMSN |
17,78 |
18,28 |
22,73 |
18,58 |
17,56 |
18,06 |
1.768.066 |
31,9 Mio |
PENGD |
5,41 |
5,38 |
22,48 |
5,59 |
5,36 |
5,48 |
7.154.238 |
39,2 Mio |
IDGYO |
3,57 |
3,39 |
22,25 |
3,60 |
3,38 |
3,45 |
618.739 |
2,1 Mio |
SNGYO |
2,59 |
2,66 |
22,15 |
2,71 |
2,56 |
2,63 |
37.197.875 |
97,9 Mio |
ISGYO |
9,43 |
9,48 |
21,90 |
9,72 |
9,36 |
9,52 |
26.467.784 |
252,1 Mio |
SOKE |
12,68 |
12,34 |
21,80 |
12,75 |
12,30 |
12,56 |
8.367.215 |
105,1 Mio |
NTGAZ |
22,64 |
22,70 |
21,64 |
23,30 |
22,30 |
22,89 |
2.271.580 |
52,0 Mio |
CWENE |
167,40 |
169,30 |
20,91 |
172,30 |
165,60 |
169,06 |
5.344.979 |
903,6 Mio |
ISYAT |
4,36 |
4,40 |
19,61 |
4,55 |
4,34 |
4,45 |
3.275.890 |
14,6 Mio |
SANKO |
22,34 |
22,96 |
19,29 |
23,28 |
22,10 |
22,50 |
903.319 |
20,3 Mio |
SEKUR |
18,40 |
17,86 |
18,83 |
18,41 |
17,68 |
18,10 |
537.095 |
9,7 Mio |
AKMGY |
80,15 |
79,15 |
18,75 |
82,35 |
78,90 |
80,52 |
93.257 |
7,5 Mio |
AKCNS |
81,30 |
83,90 |
17,86 |
90,80 |
80,10 |
85,02 |
6.023.408 |
512,1 Mio |
DERIM |
9,61 |
9,41 |
17,71 |
9,66 |
9,39 |
9,54 |
1.322.737 |
12,6 Mio |
ADEL |
158,00 |
143,70 |
17,58 |
158,00 |
139,00 |
152,68 |
434.503 |
66,3 Mio |
PINSU |
7,30 |
7,35 |
16,89 |
7,49 |
7,24 |
7,36 |
1.648.531 |
12,1 Mio |
SUNTK |
42,16 |
41,40 |
16,56 |
43,78 |
39,84 |
42,22 |
716.997 |
30,3 Mio |
BARMA |
13,70 |
13,58 |
15,95 |
13,73 |
13,22 |
13,50 |
2.474.560 |
33,4 Mio |
DERHL |
4,58 |
4,60 |
15,38 |
4,73 |
4,51 |
4,61 |
1.525.401 |
7,0 Mio |
BNTAS |
5,30 |
5,33 |
14,11 |
5,42 |
5,26 |
5,33 |
4.445.453 |
23,7 Mio |
NUGYO |
5,51 |
5,68 |
13,81 |
5,68 |
5,48 |
5,58 |
3.940.743 |
22,0 Mio |
ANHYT |
17,75 |
17,86 |
13,52 |
18,16 |
17,07 |
17,82 |
1.470.194 |
26,2 Mio |
BRISA |
49,00 |
48,56 |
13,49 |
49,40 |
47,50 |
48,67 |
672.816 |
32,7 Mio |
MNDTR |
15,32 |
15,20 |
13,03 |
15,48 |
15,11 |
15,31 |
2.510.282 |
38,4 Mio |
RAYSG |
20,68 |
20,94 |
12,51 |
21,32 |
20,24 |
20,81 |
328.830 |
6,8 Mio |
HUNER |
7,17 |
7,14 |
12,47 |
7,30 |
7,07 |
7,18 |
6.400.531 |
46,0 Mio |
SKTAS |
3,28 |
3,36 |
12,18 |
3,40 |
3,25 |
3,33 |
7.750.687 |
25,8 Mio |
BIZIM |
24,96 |
25,36 |
12,05 |
25,98 |
24,56 |
25,44 |
2.010.435 |
51,1 Mio |
YYLGD |
26,10 |
25,60 |
12,04 |
27,02 |
25,46 |
26,28 |
5.586.096 |
146,8 Mio |
AKFGY |
3,93 |
3,93 |
10,81 |
4,08 |
3,87 |
3,98 |
38.962.970 |
154,9 Mio |
BTCIM |
38,60 |
38,60 |
10,49 |
39,00 |
38,20 |
38,68 |
658.430 |
25,5 Mio |
RYSAS |
41,96 |
42,84 |
9,07 |
45,12 |
41,30 |
43,37 |
960.824 |
41,7 Mio |
GRSEL |
16,96 |
17,15 |
8,39 |
17,70 |
16,72 |
17,23 |
1.034.466 |
17,8 Mio |
ATATP |
18,00 |
18,29 |
6,01 |
18,39 |
17,79 |
18,01 |
454.776 |
8,2 Mio |
PLTUR |
11,20 |
11,51 |
5,94 |
11,57 |
11,10 |
11,32 |
3.374.867 |
38,2 Mio |
ADESE |
1,46 |
1,49 |
5,51 |
1,51 |
1,44 |
1,48 |
70.932.170 |
104,9 Mio |
ALBRK |
2,82 |
2,80 |
4,98 |
2,84 |
2,77 |
2,81 |
78.201.420 |
219,8 Mio |
BUCIM |
6,08 |
6,03 |
4,77 |
6,24 |
6,01 |
6,11 |
28.712.382 |
175,5 Mio |
VAKFN |
4,87 |
4,54 |
4,49 |
4,98 |
4,44 |
4,72 |
32.925.807 |
155,5 Mio |
BIOEN |
15,21 |
14,61 |
4,33 |
15,35 |
14,39 |
14,79 |
6.369.571 |
94,2 Mio |
TUKAS |
14,22 |
14,43 |
4,26 |
14,87 |
14,01 |
14,45 |
5.795.003 |
83,7 Mio |
DZGYO |
3,05 |
3,06 |
3,92 |
3,07 |
3,02 |
3,04 |
9.239.954 |
28,1 Mio |
OBASE |
15,58 |
15,95 |
3,47 |
16,01 |
15,52 |
15,76 |
497.702 |
7,8 Mio |
GRTRK |
20,58 |
20,22 |
3,39 |
21,88 |
19,92 |
21,09 |
13.123.117 |
276,8 Mio |
SEYKM |
7,66 |
7,80 |
3,32 |
7,99 |
7,59 |
7,77 |
1.303.476 |
10,1 Mio |
PKART |
22,10 |
23,70 |
3,23 |
23,94 |
21,82 |
22,96 |
917.064 |
21,1 Mio |
ATEKS |
73,45 |
76,60 |
3,05 |
76,90 |
72,85 |
74,45 |
98.647 |
7,3 Mio |
GOKNR |
12,93 |
12,82 |
2,87 |
13,27 |
12,71 |
12,99 |
9.755.183 |
126,8 Mio |
IHEVA |
1,70 |
1,88 |
2,60 |
1,93 |
1,70 |
1,78 |
47.817.959 |
85,2 Mio |
DMSAS |
8,96 |
9,14 |
2,51 |
9,14 |
8,69 |
8,86 |
2.088.343 |
18,5 Mio |
KAPLM |
82,05 |
81,15 |
2,32 |
83,70 |
81,25 |
82,35 |
98.476 |
8,1 Mio |
KFEIN |
22,52 |
22,18 |
2,22 |
22,86 |
21,90 |
22,42 |
328.632 |
7,4 Mio |
KTSKR |
42,62 |
44,06 |
2,05 |
44,52 |
42,30 |
43,23 |
915.745 |
39,6 Mio |
AVHOL |
41,50 |
40,00 |
1,78 |
43,50 |
38,06 |
41,45 |
1.215.862 |
50,4 Mio |
KONKA |
34,36 |
35,62 |
1,70 |
35,90 |
34,00 |
34,85 |
1.090.451 |
38,0 Mio |
ISFIN |
6,38 |
6,40 |
1,42 |
6,57 |
6,31 |
6,43 |
16.571.202 |
106,6 Mio |
OZGYO |
3,87 |
3,89 |
1,15 |
3,92 |
3,84 |
3,88 |
3.129.704 |
12,1 Mio |
EUPWR |
91,35 |
89,20 |
0,98 |
93,30 |
87,90 |
91,41 |
12.075.473 |
1.103,9 Mio |
ARSAN |
7,21 |
7,49 |
0,62 |
7,73 |
7,20 |
7,46 |
6.909.294 |
51,5 Mio |
VBTYZ |
39,70 |
39,84 |
0,26 |
39,98 |
39,20 |
39,69 |
343.369 |
13,6 Mio |
MAVI |
60,00 |
60,50 |
0,06 |
61,45 |
59,45 |
60,46 |
2.918.151 |
176,4 Mio |
Canlı Borsa
5.554 18:05
Değişim |
: 0,00% |
| 0,00 |
Önceki Kapanış |
: 5.554 |
|
En Yüksek
5.594
En Düşük
5.459
Açılış: 5.550
23,5339 18:05
Değişim |
: 2,13% |
| 0,4923 |
Önceki Kapanış |
: 23,2300 |
|
En Yüksek
23,5000
En Düşük
23,4500
Açılış: 23,4500
25,4189 18:05
Değişim |
: 1,86% |
| 0,4670 |
Önceki Kapanış |
: 24,9000 |
|
En Yüksek
25,2000
En Düşük
25,1000
Açılış: 25,2000
1.485,98 18:05
Değişim |
: 1,70% |
| 24,83 |
Önceki Kapanış |
: 1.461,15 |
|
En Yüksek
1.494,56
En Düşük
1.459,71
Açılış: 1.486,95