Son güncelleme tarihi: 02.02.2023 16:52
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
SEKFK |
9,62 |
9,10 |
857,12 |
10,01 |
8,85 |
9,71 |
4.628.023 |
44,9 Mio |
GENTS |
5,16 |
5,36 |
845,18 |
5,40 |
5,00 |
5,22 |
13.515.031 |
71,5 Mio |
PENGD |
5,90 |
6,55 |
743,82 |
6,50 |
5,90 |
5,99 |
23.733.489 |
142,1 Mio |
ULKER |
30,98 |
34,42 |
365,59 |
33,48 |
30,98 |
31,14 |
47.344.864 |
1.474,2 Mio |
ESCOM |
26,82 |
29,80 |
354,31 |
30,90 |
26,82 |
27,34 |
2.349.472 |
64,2 Mio |
NTGAZ |
29,92 |
28,90 |
330,19 |
31,78 |
27,40 |
30,60 |
4.564.791 |
139,7 Mio |
BIZIM |
25,38 |
28,20 |
303,81 |
28,40 |
25,38 |
26,10 |
4.056.539 |
105,9 Mio |
BRKVY |
23,96 |
25,90 |
274,98 |
26,48 |
23,36 |
24,75 |
1.065.085 |
26,4 Mio |
KZBGY |
25,96 |
24,00 |
271,59 |
26,40 |
24,30 |
25,85 |
18.107.712 |
468,0 Mio |
BTCIM |
33,22 |
35,40 |
265,19 |
35,86 |
32,12 |
34,04 |
1.179.249 |
40,8 Mio |
OSTIM |
2,97 |
3,02 |
248,84 |
3,22 |
2,87 |
3,05 |
11.550.186 |
35,2 Mio |
KRTEK |
19,97 |
21,44 |
229,63 |
21,96 |
19,48 |
20,74 |
897.809 |
18,6 Mio |
ELITE |
32,08 |
32,82 |
200,04 |
35,00 |
31,18 |
32,74 |
718.690 |
23,5 Mio |
BAKAB |
46,04 |
45,00 |
184,80 |
47,92 |
43,08 |
46,24 |
379.413 |
17,5 Mio |
IHAAS |
113,00 |
117,50 |
182,71 |
122,50 |
110,00 |
115,00 |
101.047 |
11,6 Mio |
USAK |
3,28 |
3,19 |
168,35 |
3,35 |
3,04 |
3,21 |
15.695.124 |
50,5 Mio |
YESIL |
4,17 |
3,99 |
161,72 |
4,37 |
3,81 |
4,14 |
38.694.617 |
160,0 Mio |
TKFEN |
32,62 |
35,06 |
160,30 |
34,50 |
31,56 |
33,13 |
57.164.671 |
1.894,0 Mio |
TKNSA |
16,70 |
18,49 |
156,56 |
18,96 |
16,65 |
17,40 |
10.828.842 |
188,4 Mio |
SOKM |
22,32 |
23,88 |
155,66 |
23,58 |
21,78 |
22,62 |
27.556.274 |
623,0 Mio |
KAPLM |
89,50 |
95,95 |
153,91 |
104,40 |
86,40 |
96,07 |
274.152 |
26,3 Mio |
MRSHL |
577,40 |
578,70 |
151,01 |
630,00 |
530,10 |
591,98 |
283.567 |
167,9 Mio |
OSMEN |
51,75 |
55,75 |
140,24 |
57,75 |
50,20 |
55,56 |
152.057 |
8,4 Mio |
HURGZ |
5,22 |
5,26 |
136,60 |
5,70 |
4,83 |
5,21 |
1.706.066 |
8,9 Mio |
SNGYO |
3,02 |
2,93 |
135,25 |
3,14 |
2,89 |
3,04 |
65.549.706 |
199,1 Mio |
KLSYN |
2,89 |
2,95 |
133,41 |
3,05 |
2,79 |
2,90 |
9.118.159 |
26,4 Mio |
KATMR |
1,63 |
1,69 |
131,32 |
1,72 |
1,56 |
1,66 |
69.289.589 |
114,7 Mio |
PINSU |
6,77 |
6,54 |
130,63 |
7,10 |
6,45 |
6,84 |
4.434.261 |
30,3 Mio |
BIOEN |
14,80 |
15,13 |
128,48 |
15,25 |
14,20 |
14,74 |
9.992.159 |
147,2 Mio |
IHGZT |
1,09 |
1,13 |
123,28 |
1,16 |
1,05 |
1,11 |
31.188.648 |
34,6 Mio |
VKFYO |
5,60 |
5,80 |
122,20 |
5,94 |
5,50 |
5,71 |
459.253 |
2,6 Mio |
DENGE |
2,30 |
2,20 |
122,13 |
2,40 |
2,19 |
2,31 |
14.353.061 |
33,1 Mio |
ERBOS |
127,70 |
135,20 |
121,97 |
137,10 |
123,90 |
130,81 |
563.018 |
73,6 Mio |
POLTK |
1.240,40 |
1.245,00 |
120,34 |
1.344,20 |
1.200,20 |
1.266,88 |
15.120 |
19,2 Mio |
MAVI |
104,80 |
112,00 |
120,32 |
114,30 |
101,00 |
108,23 |
1.521.820 |
164,7 Mio |
AKMGY |
64,80 |
66,35 |
114,98 |
70,00 |
63,70 |
66,50 |
62.710 |
4,2 Mio |
YGYO |
1,62 |
1,58 |
112,59 |
1,69 |
1,53 |
1,62 |
18.546.070 |
30,0 Mio |
YYAPI |
2,15 |
2,08 |
111,53 |
2,27 |
2,00 |
2,16 |
28.693.766 |
61,9 Mio |
JANTS |
104,60 |
106,70 |
107,31 |
110,80 |
100,10 |
105,51 |
539.515 |
56,9 Mio |
YAYLA |
4,62 |
4,66 |
105,28 |
4,88 |
4,46 |
4,68 |
2.460.552 |
11,5 Mio |
AKGRT |
2,95 |
3,14 |
103,39 |
3,23 |
2,86 |
3,07 |
28.582.610 |
87,3 Mio |
ARASE |
142,00 |
152,40 |
101,48 |
153,10 |
139,70 |
147,27 |
244.414 |
36,0 Mio |
SAHOL |
37,70 |
37,18 |
98,71 |
39,82 |
36,30 |
38,05 |
94.836.957 |
3.608,2 Mio |
IHYAY |
0,81 |
0,83 |
94,69 |
0,85 |
0,79 |
0,82 |
23.054.988 |
18,8 Mio |
ARSAN |
7,37 |
7,90 |
94,35 |
8,05 |
7,17 |
7,63 |
2.360.601 |
18,0 Mio |
GLRYH |
8,12 |
8,70 |
93,25 |
8,90 |
7,94 |
8,34 |
3.822.050 |
31,9 Mio |
EGGUB |
72,30 |
75,35 |
92,98 |
77,30 |
70,80 |
73,83 |
405.710 |
30,0 Mio |
CANTE |
79,50 |
88,30 |
91,72 |
79,50 |
79,50 |
79,50 |
707.909 |
56,3 Mio |
MZHLD |
8,60 |
8,67 |
89,90 |
9,20 |
8,41 |
8,74 |
3.224.565 |
28,2 Mio |
SKTAS |
3,68 |
3,99 |
89,65 |
3,95 |
3,60 |
3,77 |
7.996.838 |
30,1 Mio |
PRKAB |
27,12 |
29,00 |
88,13 |
29,60 |
26,10 |
28,22 |
1.910.122 |
53,9 Mio |
SUWEN |
44,82 |
47,80 |
86,49 |
49,30 |
43,02 |
45,31 |
344.933 |
15,6 Mio |
KLGYO |
2,57 |
2,72 |
86,19 |
2,75 |
2,48 |
2,60 |
58.868.178 |
153,1 Mio |
MEGAP |
5,31 |
5,47 |
85,91 |
5,63 |
5,15 |
5,44 |
4.209.986 |
22,9 Mio |
MEGAP |
5,31 |
5,47 |
85,91 |
5,63 |
5,15 |
5,44 |
4.209.986 |
22,9 Mio |
AYEN |
28,58 |
29,12 |
85,77 |
29,60 |
27,68 |
28,85 |
2.242.013 |
64,7 Mio |
AYDEM |
16,49 |
17,45 |
84,48 |
17,65 |
16,00 |
16,94 |
6.881.569 |
116,6 Mio |
TMSN |
50,60 |
52,30 |
84,36 |
53,30 |
49,10 |
51,68 |
1.306.792 |
67,5 Mio |
YUNSA |
64,00 |
66,55 |
82,56 |
68,60 |
60,90 |
65,69 |
358.300 |
23,4 Mio |
IHLAS |
0,79 |
0,80 |
82,35 |
0,82 |
0,76 |
0,79 |
97.211.712 |
76,7 Mio |
TLMAN |
50,10 |
51,55 |
81,70 |
53,60 |
48,54 |
51,54 |
317.660 |
16,4 Mio |
VKING |
42,62 |
38,80 |
79,54 |
42,68 |
39,56 |
41,70 |
904.366 |
37,7 Mio |
SAYAS |
31,68 |
32,08 |
78,28 |
34,46 |
30,50 |
32,30 |
1.010.510 |
32,6 Mio |
ARCLK |
102,30 |
101,30 |
78,27 |
108,00 |
97,00 |
102,40 |
9.757.618 |
999,2 Mio |
DZGYO |
2,75 |
2,81 |
75,89 |
2,88 |
2,70 |
2,81 |
8.133.363 |
22,9 Mio |
KRDMB |
14,13 |
14,57 |
74,58 |
14,99 |
13,72 |
14,51 |
4.037.882 |
58,6 Mio |
EGPRO |
45,46 |
47,84 |
74,43 |
49,46 |
44,46 |
47,11 |
214.534 |
10,1 Mio |
ODAS |
6,52 |
7,11 |
73,37 |
7,21 |
6,40 |
6,79 |
152.219.712 |
1.033,3 Mio |
GOZDE |
14,63 |
15,54 |
71,97 |
15,89 |
14,20 |
15,14 |
7.623.080 |
115,2 Mio |
ALARK |
65,15 |
63,85 |
71,81 |
68,50 |
60,85 |
64,74 |
18.457.038 |
1.194,9 Mio |
DARDL |
3,82 |
3,95 |
71,73 |
4,04 |
3,72 |
3,91 |
8.178.314 |
31,9 Mio |
SDTTR |
99,20 |
110,20 |
71,45 |
107,90 |
99,20 |
101,19 |
1.606.229 |
162,5 Mio |
PSGYO |
6,43 |
6,90 |
70,89 |
7,10 |
6,30 |
6,69 |
25.484.336 |
170,1 Mio |
DYOBY |
18,74 |
19,88 |
70,16 |
20,30 |
18,00 |
19,33 |
1.422.121 |
27,5 Mio |
OZRDN |
11,32 |
11,79 |
70,16 |
12,02 |
11,12 |
11,72 |
295.049 |
3,5 Mio |
PEKGY |
3,06 |
3,04 |
69,67 |
3,17 |
2,90 |
3,06 |
4.630.767 |
14,2 Mio |
DOBUR |
51,80 |
51,90 |
68,72 |
54,85 |
49,50 |
53,23 |
49.979 |
2,7 Mio |
SMART |
7,99 |
8,36 |
68,13 |
8,41 |
7,76 |
8,15 |
996.426 |
8,1 Mio |
CEMAS |
1,67 |
1,73 |
65,71 |
1,76 |
1,62 |
1,70 |
75.428.630 |
128,4 Mio |
ARENA |
14,79 |
15,69 |
65,08 |
15,90 |
14,18 |
15,42 |
497.895 |
7,6 Mio |
FONET |
11,85 |
12,20 |
64,96 |
12,55 |
11,59 |
12,13 |
1.280.488 |
15,5 Mio |
MSGYO |
5,41 |
5,68 |
64,24 |
5,78 |
5,32 |
5,60 |
1.400.938 |
7,8 Mio |
AGHOL |
81,70 |
83,75 |
64,10 |
86,20 |
79,45 |
83,58 |
1.019.648 |
85,2 Mio |
CEMTS |
43,56 |
45,70 |
63,84 |
46,30 |
41,90 |
44,54 |
2.461.881 |
109,6 Mio |
ISSEN |
57,95 |
64,35 |
63,81 |
63,85 |
57,95 |
59,27 |
1.309.748 |
77,6 Mio |
IEYHO |
1,57 |
1,59 |
63,31 |
1,66 |
1,49 |
1,59 |
26.435.487 |
41,9 Mio |
TURSG |
9,40 |
9,79 |
62,41 |
10,00 |
8,82 |
9,66 |
4.865.243 |
47,0 Mio |
MGROS |
124,10 |
129,90 |
61,67 |
132,00 |
117,00 |
126,93 |
2.217.880 |
281,5 Mio |
DGATE |
14,87 |
15,73 |
60,92 |
15,79 |
14,30 |
15,37 |
323.656 |
5,0 Mio |
TSKB |
3,68 |
3,87 |
60,89 |
3,92 |
3,55 |
3,77 |
154.597.121 |
580,8 Mio |
SASA |
104,60 |
100,70 |
60,03 |
108,90 |
100,90 |
104,67 |
4.451.927 |
466,0 Mio |
ZRGYO |
4,03 |
4,02 |
59,86 |
4,15 |
3,90 |
4,03 |
7.081.104 |
28,6 Mio |
YKSLN |
9,87 |
10,25 |
59,61 |
10,29 |
9,61 |
10,03 |
1.525.800 |
15,3 Mio |
GLYHO |
8,23 |
8,37 |
59,59 |
8,66 |
7,90 |
8,30 |
19.368.082 |
160,8 Mio |
PARSN |
49,24 |
50,20 |
59,01 |
52,50 |
47,00 |
50,06 |
914.872 |
45,8 Mio |
DOHOL |
8,03 |
8,26 |
58,99 |
8,42 |
7,82 |
8,18 |
102.794.538 |
839,1 Mio |
TGSAS |
15,19 |
16,00 |
58,99 |
16,49 |
14,87 |
15,70 |
294.935 |
4,6 Mio |
NUGYO |
5,69 |
5,93 |
58,56 |
6,02 |
5,50 |
5,80 |
3.685.642 |
21,4 Mio |
TUPRS |
537,70 |
562,70 |
57,85 |
579,40 |
514,10 |
549,26 |
11.706.299 |
6.429,8 Mio |
KUYAS |
25,62 |
27,10 |
56,95 |
27,58 |
24,40 |
26,21 |
2.305.785 |
60,4 Mio |
TRILC |
9,57 |
10,10 |
55,33 |
10,22 |
9,36 |
9,86 |
5.569.701 |
54,9 Mio |
ULUSE |
213,00 |
223,60 |
55,32 |
233,00 |
210,00 |
219,32 |
50.228 |
11,0 Mio |
FLAP |
11,80 |
12,42 |
55,21 |
12,85 |
11,18 |
11,88 |
2.138.896 |
25,4 Mio |
RTALB |
9,05 |
9,44 |
54,99 |
9,59 |
8,80 |
9,20 |
3.826.688 |
35,2 Mio |
FROTO |
502,40 |
485,90 |
54,53 |
510,60 |
479,00 |
496,77 |
4.065.751 |
2.019,8 Mio |
AVTUR |
2,62 |
2,79 |
54,03 |
2,80 |
2,52 |
2,65 |
302.304 |
0,8 Mio |
SEYKM |
8,20 |
8,30 |
53,88 |
8,60 |
7,90 |
8,34 |
1.823.567 |
15,2 Mio |
ALFAS |
189,40 |
198,60 |
53,82 |
208,00 |
181,10 |
195,15 |
1.107.499 |
216,1 Mio |
TMPOL |
24,40 |
25,46 |
53,81 |
25,54 |
22,98 |
24,38 |
206.433 |
5,0 Mio |
KRPLS |
6,98 |
7,31 |
53,72 |
7,48 |
6,69 |
7,12 |
4.752.621 |
33,9 Mio |
DURDO |
34,60 |
36,46 |
53,62 |
38,98 |
34,50 |
35,78 |
92.915 |
3,3 Mio |
TAVHL |
74,60 |
77,00 |
53,06 |
79,75 |
71,05 |
76,36 |
8.029.222 |
613,1 Mio |
ASELS |
51,85 |
53,05 |
52,15 |
54,90 |
49,14 |
52,71 |
98.478.054 |
5.191,0 Mio |
KARYE |
21,52 |
21,64 |
51,38 |
22,50 |
20,92 |
21,57 |
717.767 |
15,5 Mio |
VERTU |
28,72 |
30,00 |
51,02 |
30,54 |
27,04 |
29,39 |
1.258.903 |
37,0 Mio |
AVGYO |
2,98 |
3,18 |
50,43 |
3,23 |
2,92 |
3,09 |
2.557.928 |
7,9 Mio |
EDIP |
7,74 |
8,09 |
49,84 |
8,38 |
7,50 |
7,99 |
1.776.172 |
14,2 Mio |
AVOD |
2,39 |
2,47 |
49,57 |
2,52 |
2,33 |
2,45 |
13.737.462 |
33,6 Mio |
MNDRS |
5,94 |
6,08 |
49,37 |
6,21 |
5,74 |
6,03 |
4.985.022 |
30,0 Mio |
FADE |
10,50 |
10,90 |
48,76 |
11,10 |
10,13 |
10,76 |
2.207.348 |
23,7 Mio |
PNSUT |
53,05 |
55,85 |
47,19 |
57,00 |
51,30 |
54,36 |
228.032 |
12,4 Mio |
SAFKR |
12,72 |
13,40 |
46,81 |
13,75 |
12,43 |
13,22 |
630.897 |
8,3 Mio |
KONTR |
135,80 |
136,80 |
46,79 |
141,20 |
130,00 |
136,94 |
941.728 |
129,0 Mio |
TUKAS |
16,86 |
17,70 |
46,46 |
17,87 |
16,06 |
17,07 |
9.899.239 |
168,9 Mio |
ALCAR |
486,60 |
499,70 |
45,47 |
513,60 |
470,10 |
495,24 |
45.422 |
22,5 Mio |
HEKTS |
31,90 |
31,22 |
44,47 |
33,80 |
30,68 |
32,00 |
8.067.929 |
258,1 Mio |
TEKTU |
2,85 |
3,09 |
44,35 |
3,14 |
2,79 |
2,92 |
17.863.712 |
52,1 Mio |
ITTFH |
2,42 |
2,51 |
44,28 |
2,58 |
2,37 |
2,51 |
9.750.680 |
24,4 Mio |
SONME |
31,06 |
32,22 |
44,10 |
32,84 |
30,40 |
31,87 |
105.348 |
3,4 Mio |
PRZMA |
9,15 |
9,71 |
43,59 |
9,88 |
8,77 |
9,32 |
224.712 |
2,1 Mio |
ISKPL |
5,40 |
5,62 |
43,46 |
5,70 |
5,24 |
5,51 |
4.143.802 |
22,8 Mio |
ALBRK |
2,86 |
2,80 |
43,16 |
3,01 |
2,75 |
2,88 |
138.612.266 |
399,0 Mio |
EREGL |
36,74 |
36,32 |
43,15 |
37,88 |
35,54 |
36,83 |
110.387.922 |
4.064,2 Mio |
BEYAZ |
19,12 |
20,02 |
42,94 |
20,76 |
18,02 |
19,57 |
648.820 |
12,7 Mio |
MPARK |
75,05 |
79,95 |
42,65 |
81,90 |
72,00 |
77,31 |
895.316 |
69,2 Mio |
YAPRK |
35,42 |
36,84 |
42,41 |
37,88 |
34,52 |
36,43 |
168.479 |
6,1 Mio |
OYLUM |
3,28 |
3,40 |
42,39 |
3,53 |
3,20 |
3,38 |
4.976.389 |
16,8 Mio |
DEVA |
44,16 |
44,64 |
42,32 |
46,36 |
43,06 |
44,92 |
588.021 |
26,4 Mio |
SELVA |
8,98 |
9,33 |
42,30 |
9,50 |
8,75 |
9,20 |
2.283.277 |
21,0 Mio |
ESEN |
62,50 |
63,05 |
41,90 |
65,80 |
60,40 |
62,54 |
831.694 |
52,0 Mio |
CEOEM |
16,77 |
18,05 |
41,16 |
18,82 |
16,25 |
17,31 |
657.491 |
11,4 Mio |
AEFES |
47,76 |
49,46 |
40,91 |
49,90 |
46,70 |
48,52 |
5.006.599 |
242,9 Mio |
METRO |
1,44 |
1,54 |
40,46 |
1,57 |
1,41 |
1,50 |
20.831.774 |
31,1 Mio |
OZKGY |
12,82 |
13,34 |
40,19 |
13,62 |
12,55 |
13,09 |
4.489.069 |
58,7 Mio |
OZKGY |
12,82 |
13,34 |
40,19 |
13,62 |
12,55 |
13,09 |
4.489.069 |
58,7 Mio |
TERA |
21,40 |
21,84 |
39,42 |
23,28 |
20,50 |
21,39 |
332.389 |
7,1 Mio |
HUNER |
8,04 |
8,38 |
39,36 |
8,60 |
7,69 |
8,21 |
10.657.787 |
87,5 Mio |
RNPOL |
15,19 |
15,67 |
39,21 |
15,93 |
14,60 |
15,47 |
657.332 |
10,2 Mio |
MAKTK |
4,58 |
4,81 |
38,98 |
4,92 |
4,47 |
4,72 |
4.218.991 |
19,9 Mio |
IHEVA |
1,40 |
1,41 |
38,73 |
1,46 |
1,35 |
1,42 |
10.201.801 |
14,5 Mio |
TRGYO |
14,09 |
14,60 |
38,37 |
14,85 |
13,67 |
14,30 |
6.950.743 |
99,4 Mio |
METUR |
5,46 |
5,61 |
38,24 |
5,82 |
5,36 |
5,55 |
1.160.633 |
6,4 Mio |
CRDFA |
2,75 |
2,90 |
37,81 |
2,96 |
2,63 |
2,85 |
8.558.536 |
24,3 Mio |
IHLGM |
0,94 |
0,97 |
37,74 |
0,99 |
0,91 |
0,96 |
42.204.571 |
40,4 Mio |
KOZAA |
46,86 |
48,84 |
37,48 |
50,90 |
45,18 |
48,53 |
24.093.687 |
1.169,2 Mio |
VESTL |
55,40 |
58,35 |
37,47 |
59,90 |
52,70 |
57,20 |
14.531.335 |
831,1 Mio |
HATEK |
8,66 |
8,99 |
36,97 |
9,15 |
8,30 |
8,86 |
658.284 |
5,8 Mio |
HUBVC |
5,17 |
5,47 |
36,79 |
5,47 |
4,98 |
5,26 |
1.658.770 |
8,7 Mio |
OYAKC |
19,40 |
20,18 |
36,61 |
20,68 |
18,25 |
19,70 |
13.135.423 |
258,8 Mio |
DERHL |
5,01 |
5,23 |
36,24 |
5,43 |
4,84 |
5,20 |
2.704.010 |
14,1 Mio |
ICBCT |
8,37 |
8,55 |
36,18 |
8,75 |
8,15 |
8,49 |
1.988.019 |
16,9 Mio |
ULUUN |
24,46 |
25,80 |
36,06 |
26,80 |
23,44 |
25,45 |
3.607.650 |
91,8 Mio |
TTKOM |
19,10 |
19,55 |
35,97 |
20,20 |
17,85 |
19,29 |
88.317.100 |
1.703,8 Mio |
TEZOL |
19,88 |
19,40 |
35,80 |
20,02 |
18,01 |
19,20 |
2.757.519 |
52,9 Mio |
SMRTG |
68,50 |
71,05 |
35,70 |
72,95 |
64,25 |
69,44 |
953.787 |
66,2 Mio |
VKGYO |
3,96 |
4,08 |
35,55 |
4,20 |
3,82 |
4,02 |
22.401.873 |
90,0 Mio |
KARTN |
73,45 |
76,30 |
34,67 |
77,70 |
72,00 |
75,48 |
402.866 |
30,4 Mio |
SISE |
39,10 |
38,30 |
33,75 |
40,32 |
37,78 |
39,13 |
122.144.075 |
4.779,4 Mio |
AKSEN |
32,96 |
33,96 |
33,42 |
35,52 |
31,60 |
33,89 |
12.950.929 |
438,9 Mio |
BAYRK |
9,00 |
9,38 |
32,86 |
9,55 |
8,79 |
9,24 |
1.011.638 |
9,3 Mio |
DNISI |
7,59 |
7,86 |
32,30 |
7,97 |
7,37 |
7,70 |
619.278 |
4,8 Mio |
RYSAS |
18,34 |
18,80 |
31,92 |
19,38 |
17,63 |
18,72 |
533.517 |
10,0 Mio |
MIPAZ |
8,94 |
9,32 |
31,92 |
9,37 |
8,66 |
9,05 |
1.394.684 |
12,6 Mio |
INVES |
103,50 |
106,00 |
31,68 |
106,70 |
102,80 |
104,00 |
286.376 |
29,8 Mio |
DMSAS |
7,89 |
8,11 |
31,36 |
8,30 |
7,50 |
7,98 |
1.242.986 |
9,9 Mio |
AKENR |
3,79 |
3,90 |
31,34 |
4,00 |
3,64 |
3,85 |
9.666.567 |
37,3 Mio |
QUAGR |
57,95 |
59,90 |
31,23 |
61,00 |
56,20 |
59,04 |
698.241 |
41,2 Mio |
DAPGM |
47,32 |
47,24 |
31,17 |
50,00 |
45,32 |
47,85 |
680.605 |
32,6 Mio |
VAKBN |
8,23 |
8,71 |
31,03 |
8,86 |
8,04 |
8,55 |
99.338.446 |
849,6 Mio |
CELHA |
28,14 |
29,60 |
31,02 |
31,98 |
27,44 |
29,69 |
1.045.975 |
31,1 Mio |
NATEN |
125,20 |
131,00 |
30,94 |
133,50 |
122,40 |
129,17 |
265.293 |
34,3 Mio |
EDATA |
18,78 |
19,72 |
30,69 |
20,12 |
18,22 |
19,39 |
487.309 |
9,4 Mio |
NTHOL |
10,23 |
10,41 |
30,48 |
10,64 |
9,74 |
10,30 |
4.353.851 |
44,8 Mio |
BMSCH |
12,47 |
13,00 |
30,43 |
13,20 |
12,11 |
12,72 |
940.216 |
12,0 Mio |
PETUN |
52,60 |
56,95 |
30,34 |
57,40 |
51,30 |
54,40 |
99.130 |
5,4 Mio |
DOKTA |
42,88 |
44,28 |
30,24 |
45,96 |
41,28 |
43,99 |
614.282 |
27,0 Mio |
YEOTK |
51,40 |
52,75 |
30,03 |
54,70 |
49,70 |
52,47 |
1.448.794 |
76,0 Mio |
PETKM |
14,86 |
15,20 |
30,03 |
15,67 |
14,38 |
15,15 |
187.395.853 |
2.839,7 Mio |
MRGYO |
5,15 |
5,72 |
29,97 |
5,50 |
5,15 |
5,18 |
3.395.059 |
17,6 Mio |
BUCIM |
4,60 |
4,75 |
29,69 |
4,95 |
4,46 |
4,72 |
12.817.095 |
60,4 Mio |
DAGI |
6,02 |
6,14 |
29,59 |
6,60 |
5,79 |
6,22 |
3.120.495 |
19,4 Mio |
ERCB |
117,30 |
125,60 |
28,99 |
127,30 |
113,50 |
120,59 |
1.526.358 |
184,0 Mio |
ENJSA |
28,66 |
29,78 |
28,95 |
30,36 |
27,28 |
29,24 |
32.643.579 |
954,4 Mio |
PAMEL |
296,00 |
297,00 |
28,89 |
308,70 |
292,70 |
300,13 |
111.493 |
33,5 Mio |
PGSUS |
471,50 |
483,30 |
28,68 |
501,40 |
443,50 |
479,24 |
4.588.822 |
2.199,1 Mio |
MTRYO |
3,06 |
3,19 |
28,55 |
3,26 |
2,98 |
3,13 |
351.158 |
1,1 Mio |
LKMNH |
23,84 |
24,88 |
28,50 |
25,66 |
23,50 |
24,37 |
302.678 |
7,4 Mio |
KNFRT |
15,97 |
17,52 |
27,37 |
18,16 |
15,77 |
17,01 |
1.850.495 |
31,5 Mio |
AYGAZ |
77,85 |
81,50 |
27,28 |
83,95 |
74,95 |
79,27 |
1.100.595 |
87,2 Mio |
DAGHL |
8,55 |
9,10 |
27,13 |
9,38 |
8,34 |
8,81 |
331.172 |
2,9 Mio |
IPEKE |
29,72 |
31,78 |
27,03 |
32,84 |
28,62 |
30,64 |
6.645.485 |
203,6 Mio |
SANFM |
16,08 |
16,94 |
26,98 |
17,25 |
15,71 |
16,47 |
321.830 |
5,3 Mio |
AKBNK |
14,83 |
15,55 |
26,80 |
16,01 |
14,35 |
15,34 |
375.729.586 |
5.762,4 Mio |
KUTPO |
45,92 |
47,60 |
26,80 |
48,40 |
45,16 |
46,99 |
316.738 |
14,9 Mio |
KARSN |
8,07 |
8,42 |
26,73 |
8,59 |
7,62 |
8,26 |
32.371.322 |
267,2 Mio |
KRSTL |
8,30 |
8,60 |
26,61 |
8,82 |
8,09 |
8,52 |
2.990.826 |
25,4 Mio |
ZOREN |
4,66 |
4,77 |
26,38 |
4,90 |
4,54 |
4,73 |
37.572.132 |
177,5 Mio |
KRONT |
75,90 |
83,00 |
25,92 |
85,00 |
74,70 |
77,73 |
326.765 |
25,4 Mio |
TRCAS |
14,81 |
15,13 |
25,68 |
15,70 |
14,36 |
15,17 |
2.658.344 |
40,3 Mio |
ISFIN |
5,48 |
5,80 |
25,55 |
5,90 |
5,35 |
5,69 |
12.275.981 |
69,6 Mio |
ARDYZ |
7,38 |
7,84 |
25,51 |
7,94 |
7,20 |
7,64 |
6.584.278 |
50,2 Mio |
OBASE |
16,97 |
17,70 |
25,41 |
18,03 |
16,68 |
17,49 |
601.661 |
10,5 Mio |
THYAO |
129,70 |
130,80 |
25,33 |
136,40 |
125,10 |
131,64 |
80.916.754 |
10.651,3 Mio |
ORGE |
18,75 |
19,20 |
25,17 |
19,67 |
18,20 |
18,99 |
1.425.726 |
27,1 Mio |
BSOKE |
5,39 |
5,50 |
24,95 |
5,65 |
5,28 |
5,50 |
5.808.582 |
31,9 Mio |
KCHOL |
70,80 |
71,25 |
24,89 |
74,80 |
68,35 |
71,93 |
34.554.097 |
2.485,5 Mio |
HLGYO |
4,22 |
4,42 |
24,55 |
4,49 |
4,05 |
4,30 |
26.507.160 |
113,9 Mio |
DGGYO |
14,20 |
14,82 |
24,14 |
15,10 |
14,00 |
14,53 |
137.500 |
2,0 Mio |
SILVR |
13,48 |
13,82 |
23,84 |
14,08 |
13,17 |
13,74 |
690.302 |
9,5 Mio |
ADEL |
123,00 |
124,00 |
23,82 |
130,00 |
112,10 |
122,28 |
110.366 |
13,5 Mio |
KMPUR |
89,80 |
90,95 |
23,20 |
93,90 |
87,00 |
91,00 |
901.752 |
82,1 Mio |
KRDMA |
14,63 |
14,99 |
23,17 |
15,42 |
14,18 |
14,95 |
7.340.483 |
109,7 Mio |
DOAS |
146,70 |
150,80 |
23,15 |
156,20 |
139,70 |
149,64 |
1.740.340 |
260,4 Mio |
VANGD |
4,46 |
4,49 |
23,14 |
4,84 |
4,21 |
4,50 |
360.036 |
1,6 Mio |
ANHYT |
16,88 |
17,81 |
22,95 |
18,25 |
16,56 |
17,55 |
1.793.713 |
31,5 Mio |
NETAS |
25,80 |
27,50 |
22,93 |
28,00 |
25,12 |
26,69 |
856.439 |
22,9 Mio |
GSDHO |
2,87 |
2,93 |
22,66 |
3,05 |
2,81 |
2,94 |
38.727.868 |
113,7 Mio |
ANGEN |
29,16 |
30,62 |
22,43 |
31,14 |
28,34 |
29,93 |
3.171.818 |
94,9 Mio |
ECZYT |
124,90 |
130,20 |
22,37 |
139,00 |
119,50 |
127,34 |
632.125 |
80,5 Mio |
GLCVY |
22,50 |
23,20 |
22,21 |
23,56 |
21,88 |
22,70 |
552.517 |
12,5 Mio |
EGEEN |
4.984,50 |
5.015,00 |
22,16 |
5.220,00 |
4.765,00 |
5.015,34 |
73.778 |
370,0 Mio |
PRKME |
16,68 |
16,90 |
21,56 |
17,86 |
16,10 |
17,06 |
2.295.821 |
39,2 Mio |
EUKYO |
3,79 |
3,97 |
21,50 |
4,10 |
3,72 |
3,90 |
241.443 |
0,9 Mio |
ALGYO |
57,70 |
58,70 |
21,20 |
60,55 |
55,80 |
58,19 |
941.547 |
54,8 Mio |
HDFGS |
2,41 |
2,51 |
21,19 |
2,55 |
2,36 |
2,47 |
16.281.956 |
40,2 Mio |
ECILC |
22,16 |
23,00 |
21,16 |
23,66 |
21,16 |
22,44 |
6.586.638 |
147,8 Mio |
BERA |
9,94 |
10,57 |
21,11 |
10,75 |
9,60 |
10,29 |
11.563.365 |
118,8 Mio |
GRNYO |
3,59 |
3,74 |
20,94 |
3,79 |
3,50 |
3,66 |
328.399 |
1,2 Mio |
TDGYO |
11,85 |
12,20 |
20,90 |
12,40 |
11,15 |
11,92 |
285.785 |
3,4 Mio |
RODRG |
81,55 |
74,15 |
20,88 |
81,55 |
79,00 |
81,23 |
248.443 |
20,2 Mio |
BNTAS |
6,50 |
6,73 |
20,69 |
6,95 |
6,33 |
6,67 |
3.366.727 |
22,4 Mio |
AKYHO |
1,95 |
2,02 |
20,63 |
2,06 |
1,89 |
2,00 |
7.598.054 |
15,1 Mio |
MAKIM |
17,90 |
18,41 |
20,49 |
19,16 |
17,56 |
18,40 |
775.531 |
14,3 Mio |
AKFGY |
3,48 |
3,60 |
20,39 |
3,68 |
3,37 |
3,55 |
57.239.016 |
203,1 Mio |
SELEC |
38,20 |
38,50 |
19,92 |
40,10 |
36,60 |
38,85 |
2.985.325 |
116,0 Mio |
DOCO |
2.035,60 |
1.991,20 |
19,90 |
2.060,00 |
1.998,40 |
2.028,73 |
14.694 |
29,8 Mio |
FRIGO |
5,91 |
6,08 |
19,84 |
6,30 |
5,51 |
6,08 |
3.601.497 |
21,9 Mio |
KRDMD |
15,01 |
15,30 |
19,80 |
15,82 |
14,45 |
15,30 |
146.492.733 |
2.241,8 Mio |
INDES |
15,32 |
15,85 |
19,79 |
16,15 |
14,98 |
15,63 |
4.969.296 |
77,7 Mio |
TOASO |
144,50 |
145,60 |
19,63 |
151,60 |
139,50 |
146,21 |
8.161.220 |
1.193,2 Mio |
PNLSN |
30,06 |
30,46 |
19,54 |
32,66 |
28,94 |
31,24 |
1.055.557 |
33,0 Mio |
ENSRI |
22,02 |
22,66 |
19,35 |
23,30 |
21,26 |
22,46 |
352.677 |
7,9 Mio |
ATLAS |
2,94 |
2,84 |
19,12 |
3,04 |
2,74 |
2,93 |
2.519.930 |
7,3 Mio |
ISYAT |
4,46 |
4,57 |
18,72 |
4,75 |
4,35 |
4,56 |
1.638.473 |
7,5 Mio |
GSDDE |
6,53 |
6,66 |
18,52 |
6,95 |
6,20 |
6,69 |
3.271.801 |
21,9 Mio |
SEKUR |
20,30 |
21,44 |
18,05 |
21,48 |
19,79 |
20,77 |
207.589 |
4,3 Mio |
GESAN |
221,80 |
229,00 |
17,92 |
234,60 |
206,10 |
224,56 |
1.710.921 |
384,2 Mio |
POLHO |
7,77 |
8,21 |
17,66 |
8,40 |
7,51 |
8,07 |
9.648.030 |
77,7 Mio |
AYCES |
88,70 |
91,75 |
17,60 |
96,30 |
85,85 |
93,01 |
95.617 |
8,9 Mio |
CONSE |
6,52 |
6,83 |
16,64 |
6,95 |
6,32 |
6,68 |
7.741.120 |
51,7 Mio |
ULUFA |
6,26 |
6,15 |
16,56 |
6,26 |
6,26 |
6,26 |
366.037 |
2,3 Mio |
CLEBI |
477,50 |
493,20 |
16,47 |
507,80 |
468,00 |
488,35 |
73.315 |
35,8 Mio |
AZTEK |
19,83 |
20,74 |
16,40 |
21,18 |
19,02 |
20,44 |
1.042.725 |
21,3 Mio |
GWIND |
16,09 |
16,92 |
16,34 |
17,11 |
15,51 |
16,55 |
4.485.577 |
74,2 Mio |
MOBTL |
2,83 |
2,96 |
16,34 |
3,05 |
2,77 |
2,94 |
10.029.101 |
29,4 Mio |
GEREL |
7,16 |
7,80 |
16,27 |
7,96 |
7,02 |
7,50 |
4.904.181 |
36,7 Mio |
RAYSG |
17,10 |
17,77 |
15,52 |
18,50 |
16,81 |
17,62 |
74.734 |
1,3 Mio |
ACSEL |
70,00 |
68,00 |
14,91 |
71,75 |
66,05 |
69,20 |
333.620 |
23,1 Mio |
ISDMR |
31,16 |
31,00 |
14,86 |
32,00 |
30,44 |
31,30 |
2.032.245 |
63,6 Mio |
LIDFA |
4,20 |
4,29 |
14,48 |
4,37 |
4,11 |
4,27 |
2.497.171 |
10,6 Mio |
ISCTR |
9,55 |
9,97 |
14,10 |
10,29 |
9,33 |
9,90 |
214.483.736 |
2.121,7 Mio |
HKTM |
52,30 |
54,65 |
13,77 |
56,75 |
49,66 |
54,15 |
787.465 |
42,6 Mio |
BARMA |
80,50 |
82,25 |
13,76 |
84,60 |
77,00 |
81,68 |
529.528 |
43,2 Mio |
PSDTC |
30,06 |
30,34 |
13,37 |
31,10 |
29,10 |
30,18 |
146.631 |
4,4 Mio |
PSDTC |
30,06 |
30,34 |
13,37 |
31,10 |
29,10 |
30,18 |
146.631 |
4,4 Mio |
PSDTC |
30,06 |
30,34 |
13,37 |
31,10 |
29,10 |
30,18 |
146.631 |
4,4 Mio |
PSDTC |
30,06 |
30,34 |
13,37 |
31,10 |
29,10 |
30,18 |
146.631 |
4,4 Mio |
KORDS |
69,85 |
70,80 |
13,14 |
72,45 |
67,05 |
70,31 |
1.783.339 |
125,4 Mio |
IZFAS |
4,93 |
5,05 |
13,01 |
5,15 |
4,82 |
5,01 |
1.179.745 |
5,9 Mio |
ALKA |
26,32 |
27,16 |
12,79 |
27,88 |
25,48 |
26,87 |
744.966 |
20,0 Mio |
AGESA |
30,16 |
31,18 |
12,48 |
31,96 |
29,00 |
30,78 |
958.632 |
29,5 Mio |
GARAN |
21,64 |
22,36 |
12,30 |
23,04 |
21,00 |
22,15 |
70.123.572 |
1.553,4 Mio |
YKBNK |
8,05 |
8,40 |
12,28 |
8,67 |
7,84 |
8,32 |
281.301.478 |
2.338,9 Mio |
PCILT |
25,16 |
26,14 |
12,24 |
27,02 |
24,12 |
25,87 |
748.938 |
19,4 Mio |
PKENT |
130,00 |
132,30 |
12,13 |
134,90 |
128,10 |
131,96 |
155.889 |
20,6 Mio |
GENIL |
47,96 |
51,00 |
11,81 |
52,50 |
46,36 |
49,72 |
5.038.992 |
250,5 Mio |
HALKB |
9,23 |
9,62 |
11,14 |
9,80 |
8,84 |
9,46 |
88.199.220 |
833,4 Mio |
MAGEN |
27,00 |
27,60 |
11,02 |
28,34 |
26,40 |
27,54 |
1.184.399 |
32,6 Mio |
ETILR |
12,63 |
12,95 |
10,59 |
13,10 |
12,03 |
12,69 |
765.548 |
9,7 Mio |
BASGZ |
15,54 |
15,97 |
10,31 |
16,22 |
14,89 |
15,73 |
6.995.469 |
109,9 Mio |
TUREX |
22,02 |
23,20 |
10,17 |
24,00 |
21,50 |
22,75 |
214.861 |
4,9 Mio |
KOZAL |
527,80 |
541,50 |
9,90 |
565,60 |
509,50 |
543,36 |
8.664.494 |
4.707,9 Mio |
VAKFN |
3,40 |
3,49 |
9,72 |
3,58 |
3,25 |
3,46 |
10.436.132 |
36,2 Mio |
ORCAY |
6,40 |
6,60 |
9,70 |
6,71 |
6,26 |
6,51 |
1.723.730 |
11,2 Mio |
KTSKR |
48,38 |
50,70 |
9,05 |
52,35 |
47,04 |
49,43 |
705.038 |
34,8 Mio |
DERIM |
7,52 |
7,55 |
8,64 |
7,95 |
7,20 |
7,56 |
419.676 |
3,2 Mio |
SKBNK |
2,39 |
2,46 |
8,45 |
2,52 |
2,33 |
2,45 |
113.348.690 |
276,6 Mio |
PAPIL |
15,46 |
15,83 |
8,20 |
16,38 |
15,00 |
15,82 |
1.203.232 |
19,0 Mio |
EKGYO |
6,71 |
7,14 |
8,08 |
7,28 |
6,55 |
6,98 |
394.223.160 |
2.746,4 Mio |
BAGFS |
26,58 |
27,88 |
7,89 |
28,20 |
25,82 |
27,34 |
2.483.559 |
67,9 Mio |
NIBAS |
12,05 |
12,54 |
7,57 |
12,88 |
11,78 |
12,44 |
1.200.373 |
14,9 Mio |
TSGYO |
4,70 |
4,94 |
7,20 |
5,02 |
4,60 |
4,84 |
5.392.527 |
26,1 Mio |
KERVT |
11,94 |
12,77 |
7,17 |
12,96 |
11,67 |
12,48 |
3.899.766 |
48,6 Mio |
ESCAR |
77,00 |
78,00 |
7,15 |
80,75 |
74,50 |
77,22 |
180.063 |
13,9 Mio |
KLKIM |
39,10 |
40,72 |
6,91 |
42,20 |
38,32 |
40,27 |
1.059.418 |
42,7 Mio |
BRKSN |
9,63 |
9,71 |
6,87 |
10,35 |
9,00 |
9,92 |
1.007.880 |
10,0 Mio |
SARKY |
25,80 |
26,34 |
6,72 |
26,90 |
25,02 |
26,16 |
437.844 |
11,5 Mio |
HEDEF |
12,84 |
13,37 |
6,53 |
14,60 |
12,60 |
13,23 |
456.756 |
6,0 Mio |
GMTAS |
8,84 |
8,78 |
6,47 |
9,10 |
8,35 |
8,85 |
1.311.005 |
11,6 Mio |
BANVT |
79,00 |
81,00 |
5,81 |
82,40 |
77,05 |
80,61 |
67.056 |
5,4 Mio |
BIMAS |
117,00 |
119,10 |
4,65 |
123,50 |
114,70 |
119,74 |
8.109.850 |
971,1 Mio |
KRVGD |
21,04 |
22,10 |
4,59 |
22,92 |
19,89 |
21,50 |
1.874.534 |
40,3 Mio |
UNLU |
7,54 |
7,67 |
4,37 |
7,98 |
7,38 |
7,73 |
1.772.652 |
13,7 Mio |
IDEAS |
31,78 |
33,10 |
4,32 |
34,34 |
30,06 |
32,83 |
127.082 |
4,2 Mio |
KFEIN |
24,00 |
25,00 |
3,74 |
25,64 |
23,50 |
24,80 |
346.904 |
8,6 Mio |
PEGYO |
5,08 |
5,19 |
3,73 |
5,52 |
5,02 |
5,28 |
7.005.054 |
36,9 Mio |
YYLGD |
25,20 |
26,24 |
3,46 |
26,68 |
24,18 |
25,64 |
2.438.693 |
62,5 Mio |
CUSAN |
15,49 |
16,01 |
3,32 |
16,38 |
15,05 |
15,96 |
564.176 |
9,0 Mio |
VESBE |
12,10 |
12,58 |
2,88 |
12,87 |
11,61 |
12,40 |
12.513.813 |
155,2 Mio |
GSRAY |
9,16 |
10,17 |
1,86 |
10,56 |
9,16 |
9,46 |
99.827.274 |
943,5 Mio |
KLMSN |
17,36 |
18,30 |
1,50 |
18,28 |
16,50 |
17,73 |
926.617 |
16,4 Mio |
ANELE |
3,43 |
3,60 |
1,41 |
3,63 |
3,38 |
3,54 |
4.061.466 |
14,4 Mio |
ARZUM |
18,94 |
19,75 |
1,24 |
20,64 |
18,50 |
19,51 |
367.867 |
7,2 Mio |
GZNMI |
12,80 |
13,23 |
1,21 |
13,62 |
12,68 |
13,15 |
965.985 |
12,7 Mio |
FMIZP |
139,10 |
141,20 |
1,03 |
144,50 |
135,10 |
140,47 |
136.002 |
19,1 Mio |
BOSSA |
12,03 |
12,50 |
1,02 |
12,75 |
11,78 |
12,35 |
506.900 |
6,3 Mio |
MERKO |
5,32 |
5,48 |
0,95 |
5,61 |
5,01 |
5,42 |
2.871.752 |
15,6 Mio |
ALMAD |
3,83 |
3,93 |
0,88 |
4,05 |
3,70 |
3,91 |
6.788.631 |
26,6 Mio |
FORMT |
1,69 |
1,72 |
0,78 |
1,78 |
1,64 |
1,71 |
13.724.388 |
23,5 Mio |
AHGAZ |
82,45 |
85,00 |
0,49 |
86,70 |
81,05 |
84,01 |
2.575.621 |
216,4 Mio |
PRDGS |
6,98 |
7,18 |
0,21 |
7,39 |
6,65 |
7,08 |
2.967.072 |
21,0 Mio |
YATAS |
30,14 |
31,42 |
0,03 |
32,80 |
28,72 |
31,08 |
1.294.359 |
40,2 Mio |
Canlı Borsa
4.621 16:52
Değişim |
: -1,97% |
| -92,70 |
Önceki Kapanış |
: 4.713 |
|
En Yüksek
4.871
En Düşük
4.480
Açılış: 4.720
18,8137 16:52
Değişim |
: 0,07% |
| 0,0124 |
Önceki Kapanış |
: 18,9600 |
|
En Yüksek
18,9950
En Düşük
18,9680
Açılış: 18,9850
20,5924 16:52
Değişim |
: -0,35% |
| -0,0725 |
Önceki Kapanış |
: 20,6700 |
|
En Yüksek
20,8800
En Düşük
20,8200
Açılış: 20,8200
1.177,65 16:52
Değişim |
: -0,27% |
| -3,22 |
Önceki Kapanış |
: 1.180,87 |
|
En Yüksek
1.185,76
En Düşük
1.176,79
Açılış: 1.177,65