Son güncelleme tarihi: 24.04.2024 18:05
Hisse |
Son |
Dün |
% (Hacim LOT) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
CONSE |
8,30 |
7,55 |
868,02 |
8,30 |
7,58 |
8,05 |
120.802.483 |
972,9 Mio |
KARSN |
13,33 |
12,12 |
554,45 |
13,33 |
12,67 |
13,10 |
161.579.857 |
2.115,8 Mio |
MOBTL |
7,35 |
7,56 |
471,33 |
8,22 |
7,29 |
7,66 |
57.004.089 |
436,6 Mio |
TARKM |
601,00 |
569,00 |
349,61 |
625,50 |
570,50 |
611,90 |
1.093.684 |
669,2 Mio |
PEGYO |
22,38 |
21,30 |
333,36 |
22,40 |
21,50 |
21,92 |
8.727.358 |
191,3 Mio |
SMART |
49,40 |
49,50 |
319,51 |
53,65 |
47,92 |
50,73 |
8.040.660 |
407,9 Mio |
SELGD |
60,15 |
58,75 |
297,67 |
64,60 |
56,60 |
61,11 |
4.927.945 |
291,3 Mio |
HATSN |
71,20 |
64,75 |
271,55 |
71,20 |
68,10 |
70,98 |
12.511.312 |
888,1 Mio |
ODINE |
92,00 |
87,55 |
269,15 |
92,70 |
84,35 |
89,69 |
31.674.941 |
2.841,1 Mio |
KLGYO |
6,17 |
5,61 |
242,71 |
6,17 |
5,60 |
6,10 |
119.641.179 |
729,3 Mio |
TSKB |
10,25 |
9,32 |
242,59 |
10,25 |
9,35 |
9,95 |
76.970.454 |
765,9 Mio |
ZPLIB |
151,45 |
144,60 |
225,75 |
151,60 |
145,10 |
147,91 |
280.703 |
41,5 Mio |
MAGEN |
21,00 |
21,52 |
225,00 |
23,66 |
20,52 |
22,44 |
37.052.669 |
831,3 Mio |
BASGZ |
20,20 |
20,48 |
218,74 |
20,72 |
19,97 |
20,24 |
2.636.025 |
53,4 Mio |
ZPBDL |
156,10 |
155,00 |
215,76 |
157,35 |
155,60 |
156,10 |
6.432 |
1,0 Mio |
OZGYO |
6,19 |
5,76 |
215,26 |
6,33 |
5,82 |
6,22 |
13.670.429 |
85,0 Mio |
MAKIM |
27,28 |
27,56 |
200,45 |
30,20 |
25,98 |
28,19 |
2.634.771 |
74,3 Mio |
KFEIN |
141,00 |
138,10 |
185,20 |
151,90 |
138,10 |
146,79 |
4.217.067 |
619,0 Mio |
HTTBT |
72,50 |
71,55 |
180,12 |
73,95 |
71,25 |
73,17 |
732.392 |
53,6 Mio |
ZPX30 |
136,30 |
135,10 |
176,09 |
137,20 |
135,50 |
136,40 |
1.385.272 |
188,9 Mio |
COSMO |
144,20 |
137,00 |
175,61 |
150,20 |
135,50 |
144,26 |
318.187 |
45,9 Mio |
ARASE |
71,70 |
69,10 |
170,16 |
72,65 |
69,15 |
71,55 |
6.330.654 |
452,9 Mio |
SKBNK |
4,85 |
4,74 |
165,78 |
4,95 |
4,74 |
4,85 |
174.855.527 |
847,5 Mio |
GSRAY |
9,40 |
10,13 |
141,16 |
10,88 |
9,12 |
9,59 |
265.030.727 |
2.541,0 Mio |
TRCAS |
26,78 |
27,50 |
140,17 |
28,36 |
26,50 |
27,59 |
4.317.741 |
119,1 Mio |
MTRYO |
8,98 |
8,24 |
137,81 |
9,00 |
8,15 |
8,61 |
773.081 |
6,7 Mio |
ISBTR |
630.000,00 |
577.440,00 |
135,71 |
634.495,00 |
629.950,00 |
633.284,70 |
33 |
20,9 Mio |
SNICA |
44,50 |
47,30 |
132,43 |
49,68 |
43,98 |
46,45 |
14.427.532 |
670,1 Mio |
DESA |
29,68 |
28,98 |
131,79 |
30,30 |
28,84 |
29,73 |
2.622.062 |
78,0 Mio |
MANAS |
11,03 |
10,69 |
130,20 |
11,49 |
10,65 |
11,18 |
11.510.375 |
128,7 Mio |
AHGAZ |
13,30 |
12,80 |
123,92 |
13,46 |
12,76 |
13,05 |
15.390.995 |
200,9 Mio |
ESEN |
21,40 |
21,94 |
120,29 |
23,60 |
21,36 |
22,49 |
12.910.798 |
290,4 Mio |
ONCSM |
179,50 |
174,20 |
118,73 |
187,50 |
178,20 |
183,45 |
1.045.499 |
191,8 Mio |
VBTYZ |
37,30 |
36,68 |
117,90 |
39,88 |
37,00 |
38,58 |
7.413.605 |
286,0 Mio |
LIDFA |
9,35 |
8,84 |
115,67 |
9,58 |
8,86 |
9,29 |
16.893.861 |
156,9 Mio |
BOSSA |
11,69 |
11,60 |
114,70 |
12,42 |
11,51 |
11,90 |
4.047.949 |
48,2 Mio |
ALBRK |
4,80 |
4,55 |
108,64 |
4,88 |
4,57 |
4,76 |
63.808.296 |
304,0 Mio |
NATEN |
55,20 |
54,30 |
108,01 |
58,60 |
54,50 |
56,88 |
5.097.217 |
289,9 Mio |
MRSHL |
2.126,00 |
2.092,00 |
100,57 |
2.144,00 |
2.084,00 |
2.111,81 |
72.812 |
153,8 Mio |
AKYHO |
6,89 |
6,90 |
100,55 |
7,04 |
6,88 |
6,92 |
8.475.023 |
58,7 Mio |
AKSUE |
15,55 |
15,30 |
99,80 |
16,55 |
15,55 |
15,97 |
10.288.158 |
164,3 Mio |
GEREL |
40,68 |
40,74 |
99,61 |
43,20 |
39,12 |
40,91 |
8.480.449 |
346,9 Mio |
YAPRK |
425,25 |
394,00 |
98,98 |
430,00 |
390,00 |
409,14 |
435.824 |
178,3 Mio |
DITAS |
21,66 |
23,28 |
98,62 |
24,16 |
20,98 |
22,26 |
2.283.597 |
50,8 Mio |
EGEPO |
21,68 |
20,20 |
98,14 |
21,68 |
20,04 |
20,90 |
2.564.476 |
53,6 Mio |
SUWEN |
21,32 |
20,56 |
95,36 |
22,08 |
20,82 |
21,50 |
2.332.748 |
50,1 Mio |
DMSAS |
7,17 |
7,10 |
84,80 |
7,40 |
6,95 |
7,16 |
10.805.954 |
77,3 Mio |
MERIT |
128,10 |
123,70 |
82,78 |
133,70 |
124,00 |
128,19 |
542.874 |
69,6 Mio |
EUREN |
15,39 |
15,25 |
82,70 |
15,80 |
15,16 |
15,41 |
17.321.251 |
267,0 Mio |
KRDMB |
19,03 |
18,71 |
81,74 |
19,08 |
18,49 |
18,81 |
3.016.351 |
56,7 Mio |
MEGAP |
5,00 |
4,93 |
80,99 |
5,20 |
4,93 |
5,04 |
12.924.137 |
65,2 Mio |
MEGAP |
5,00 |
4,93 |
80,99 |
5,20 |
4,93 |
5,04 |
12.924.137 |
65,2 Mio |
ATATP |
160,20 |
162,60 |
77,70 |
169,00 |
156,00 |
161,35 |
1.913.991 |
308,8 Mio |
ICBCT |
16,56 |
16,35 |
77,66 |
16,83 |
16,15 |
16,50 |
2.284.239 |
37,7 Mio |
MEKAG |
61,45 |
61,35 |
77,55 |
63,30 |
60,85 |
61,75 |
1.445.609 |
89,3 Mio |
HKTM |
23,26 |
21,16 |
77,33 |
23,26 |
21,00 |
22,39 |
5.627.780 |
126,0 Mio |
CEMTS |
10,82 |
10,18 |
77,00 |
10,82 |
10,05 |
10,40 |
10.662.258 |
110,9 Mio |
SEKUR |
13,36 |
12,81 |
76,52 |
14,09 |
12,88 |
13,77 |
6.037.858 |
83,1 Mio |
IHEVA |
2,46 |
2,35 |
73,59 |
2,49 |
2,37 |
2,44 |
14.019.735 |
34,3 Mio |
TSGYO |
12,50 |
12,33 |
70,42 |
12,61 |
12,10 |
12,38 |
5.187.989 |
64,2 Mio |
ALGYO |
44,36 |
43,72 |
68,08 |
44,84 |
43,86 |
44,47 |
1.889.844 |
84,0 Mio |
RNPOL |
35,00 |
35,00 |
68,00 |
36,86 |
34,98 |
35,76 |
1.279.316 |
45,7 Mio |
LIDER |
66,60 |
68,05 |
66,19 |
68,35 |
66,50 |
67,02 |
912.840 |
61,2 Mio |
ATLAS |
6,30 |
6,02 |
65,61 |
6,36 |
6,00 |
6,17 |
4.473.573 |
27,6 Mio |
SOKE |
17,30 |
16,77 |
63,33 |
17,88 |
16,78 |
17,31 |
5.606.801 |
97,1 Mio |
DESPC |
54,00 |
53,20 |
61,99 |
57,65 |
51,75 |
54,41 |
1.830.519 |
99,6 Mio |
ALMAD |
7,58 |
7,89 |
61,69 |
8,10 |
7,58 |
7,75 |
6.180.163 |
47,9 Mio |
MACKO |
90,10 |
86,95 |
60,90 |
92,10 |
87,00 |
90,17 |
717.903 |
64,7 Mio |
GIPTA |
47,44 |
46,52 |
59,61 |
47,78 |
46,62 |
47,12 |
2.483.283 |
117,0 Mio |
KTLEV |
150,90 |
145,80 |
57,97 |
154,00 |
143,60 |
147,34 |
1.316.456 |
194,0 Mio |
ULKER |
109,50 |
112,00 |
57,32 |
113,80 |
108,40 |
110,68 |
7.397.973 |
818,8 Mio |
MRGYO |
5,69 |
5,39 |
56,84 |
5,85 |
5,30 |
5,51 |
42.668.298 |
235,0 Mio |
MAVI |
86,65 |
81,05 |
56,61 |
88,40 |
81,05 |
84,13 |
5.833.714 |
490,8 Mio |
NTGAZ |
19,55 |
18,60 |
56,21 |
19,64 |
18,61 |
19,17 |
4.373.516 |
83,9 Mio |
SONME |
95,15 |
86,50 |
55,73 |
95,15 |
85,50 |
92,58 |
199.336 |
18,5 Mio |
DENGE |
2,66 |
2,53 |
55,41 |
2,71 |
2,54 |
2,64 |
32.090.392 |
84,7 Mio |
PRZMA |
46,80 |
52,00 |
54,68 |
52,15 |
46,80 |
49,95 |
1.237.243 |
61,8 Mio |
METRO |
2,87 |
2,74 |
54,49 |
2,97 |
2,74 |
2,82 |
22.627.102 |
63,8 Mio |
ECILC |
50,75 |
49,66 |
54,27 |
51,05 |
49,78 |
50,62 |
5.549.110 |
280,9 Mio |
DGATE |
50,50 |
47,30 |
53,69 |
52,00 |
47,88 |
50,51 |
2.184.275 |
110,3 Mio |
ULUUN |
28,86 |
28,62 |
53,36 |
29,58 |
28,70 |
29,05 |
1.853.652 |
53,9 Mio |
EYGYO |
10,10 |
10,52 |
53,15 |
10,66 |
10,04 |
10,27 |
3.410.674 |
35,0 Mio |
MAKTK |
6,90 |
7,19 |
51,97 |
7,27 |
6,77 |
7,00 |
6.848.057 |
48,0 Mio |
HALKB |
16,24 |
14,77 |
51,61 |
16,24 |
15,07 |
15,86 |
203.299.586 |
3.223,2 Mio |
MARKA |
100,80 |
102,70 |
50,76 |
102,50 |
97,50 |
99,75 |
310.769 |
31,0 Mio |
DOGUB |
22,86 |
22,30 |
50,59 |
23,94 |
22,52 |
23,25 |
2.424.976 |
56,4 Mio |
POLHO |
13,53 |
13,59 |
48,90 |
13,78 |
13,24 |
13,48 |
15.170.985 |
204,6 Mio |
RUBNS |
36,02 |
33,72 |
48,87 |
36,42 |
34,06 |
35,62 |
3.504.422 |
124,8 Mio |
AKMGY |
324,00 |
294,75 |
48,48 |
324,00 |
293,00 |
308,69 |
191.675 |
59,2 Mio |
ALKIM |
33,98 |
33,00 |
48,43 |
34,08 |
32,78 |
33,51 |
1.801.025 |
60,3 Mio |
GZNMI |
40,96 |
41,78 |
47,86 |
41,68 |
40,40 |
40,81 |
742.912 |
30,3 Mio |
ISCTR |
12,98 |
12,52 |
47,17 |
13,07 |
12,64 |
12,88 |
491.299.573 |
6.329,3 Mio |
BMSTL |
34,06 |
33,98 |
46,42 |
34,16 |
33,56 |
33,90 |
1.131.071 |
38,3 Mio |
KONKA |
53,55 |
59,40 |
46,29 |
62,00 |
53,50 |
55,69 |
5.637.264 |
313,9 Mio |
CELHA |
33,80 |
34,70 |
46,22 |
35,00 |
33,68 |
34,32 |
2.886.083 |
99,1 Mio |
ULUFA |
15,34 |
14,25 |
45,55 |
15,67 |
14,35 |
15,17 |
8.752.212 |
132,8 Mio |
KIMMR |
10,51 |
10,23 |
45,48 |
10,95 |
10,39 |
10,66 |
4.963.222 |
52,9 Mio |
TEZOL |
22,08 |
22,22 |
42,93 |
22,54 |
22,00 |
22,17 |
4.839.524 |
107,3 Mio |
ADEL |
716,50 |
691,00 |
42,28 |
726,50 |
704,00 |
715,50 |
498.729 |
356,8 Mio |
PSDTC |
116,50 |
114,20 |
42,06 |
118,60 |
114,20 |
116,64 |
139.695 |
16,3 Mio |
PSDTC |
116,50 |
114,20 |
42,06 |
118,60 |
114,20 |
116,64 |
139.695 |
16,3 Mio |
PSDTC |
116,50 |
114,20 |
42,06 |
118,60 |
114,20 |
116,64 |
139.695 |
16,3 Mio |
PSDTC |
116,50 |
114,20 |
42,06 |
118,60 |
114,20 |
116,64 |
139.695 |
16,3 Mio |
KLRHO |
43,94 |
42,22 |
41,53 |
44,22 |
41,60 |
42,87 |
1.317.910 |
56,5 Mio |
AKSEN |
37,26 |
37,52 |
39,66 |
37,88 |
36,84 |
37,20 |
6.482.919 |
241,2 Mio |
ICUGS |
16,13 |
16,53 |
38,61 |
17,38 |
15,76 |
16,50 |
797.427 |
13,2 Mio |
AKFGY |
2,23 |
2,23 |
37,86 |
2,28 |
2,23 |
2,25 |
135.020.536 |
304,0 Mio |
EDIP |
23,76 |
21,60 |
37,57 |
23,76 |
23,76 |
23,76 |
479.838 |
11,4 Mio |
AVOD |
3,55 |
3,52 |
36,69 |
3,70 |
3,53 |
3,61 |
12.747.083 |
46,0 Mio |
MSGYO |
13,99 |
14,15 |
36,62 |
14,59 |
13,95 |
14,26 |
692.009 |
9,9 Mio |
SEKFK |
19,09 |
18,40 |
35,86 |
19,33 |
18,50 |
18,95 |
1.383.148 |
26,2 Mio |
IDGYO |
7,15 |
6,81 |
35,74 |
7,40 |
6,81 |
7,14 |
1.797.346 |
12,8 Mio |
SANEL |
29,90 |
29,64 |
35,02 |
31,64 |
29,68 |
30,53 |
930.014 |
28,4 Mio |
BYDNR |
30,44 |
30,54 |
34,57 |
31,00 |
29,70 |
30,30 |
1.207.191 |
36,6 Mio |
HUBVC |
12,43 |
12,61 |
34,25 |
12,96 |
12,38 |
12,58 |
4.703.835 |
59,2 Mio |
REEDR |
44,88 |
47,54 |
34,11 |
48,34 |
44,86 |
46,31 |
40.389.093 |
1.870,4 Mio |
TEKTU |
3,81 |
3,65 |
34,11 |
3,88 |
3,66 |
3,77 |
17.939.181 |
67,6 Mio |
VAKKO |
90,55 |
88,20 |
34,08 |
92,30 |
88,65 |
90,83 |
956.630 |
86,9 Mio |
EMKEL |
14,98 |
15,21 |
33,48 |
15,65 |
14,97 |
15,27 |
3.037.681 |
46,4 Mio |
DOAS |
307,50 |
319,00 |
33,05 |
322,75 |
307,00 |
314,37 |
7.325.804 |
2.303,0 Mio |
JANTS |
330,50 |
316,50 |
31,77 |
333,00 |
312,50 |
322,71 |
1.851.585 |
597,5 Mio |
EKGYO |
9,25 |
9,04 |
30,89 |
9,39 |
9,11 |
9,26 |
232.088.119 |
2.149,2 Mio |
CCOLA |
671,00 |
678,00 |
30,69 |
684,00 |
669,00 |
673,63 |
533.692 |
359,5 Mio |
GLDTR |
219,10 |
221,50 |
30,25 |
221,00 |
217,70 |
219,20 |
660.801 |
144,8 Mio |
VAKBN |
18,59 |
16,90 |
30,02 |
18,59 |
17,59 |
18,30 |
138.936.158 |
2.543,2 Mio |
BNTAS |
12,95 |
13,61 |
29,57 |
13,87 |
12,82 |
13,25 |
4.586.472 |
60,8 Mio |
RODRG |
96,05 |
98,50 |
29,18 |
99,90 |
94,50 |
96,93 |
150.559 |
14,6 Mio |
PKENT |
355,00 |
347,00 |
28,83 |
366,25 |
348,25 |
357,24 |
386.715 |
138,1 Mio |
ZELOT |
105,45 |
105,05 |
28,64 |
106,40 |
104,95 |
105,53 |
12.376 |
1,3 Mio |
GMTAS |
8,05 |
8,06 |
27,80 |
8,12 |
7,92 |
8,02 |
1.425.505 |
11,4 Mio |
BIZIM |
38,56 |
38,82 |
27,31 |
39,44 |
37,28 |
38,77 |
788.656 |
30,6 Mio |
FONET |
25,98 |
25,98 |
27,08 |
26,04 |
25,98 |
26,02 |
2.359.034 |
61,4 Mio |
ENJSA |
63,45 |
63,05 |
26,08 |
65,50 |
62,80 |
63,82 |
6.177.439 |
394,3 Mio |
ACSEL |
164,40 |
162,70 |
25,89 |
171,50 |
161,90 |
166,30 |
277.571 |
46,2 Mio |
BIOEN |
19,20 |
18,22 |
25,71 |
20,04 |
18,28 |
19,23 |
13.173.005 |
253,3 Mio |
KZBGY |
22,48 |
21,96 |
24,69 |
23,24 |
22,04 |
22,53 |
3.348.687 |
75,4 Mio |
ISGYO |
15,70 |
15,30 |
24,51 |
15,87 |
15,30 |
15,51 |
9.734.727 |
151,0 Mio |
PAMEL |
134,10 |
137,00 |
24,38 |
140,40 |
133,30 |
136,25 |
275.833 |
37,6 Mio |
BORSK |
36,50 |
36,94 |
23,63 |
37,90 |
36,32 |
37,06 |
6.513.649 |
241,4 Mio |
SOKM |
55,80 |
55,95 |
22,18 |
56,50 |
55,40 |
55,81 |
13.722.369 |
765,8 Mio |
BURVA |
179,10 |
171,10 |
21,64 |
184,20 |
166,00 |
175,79 |
691.196 |
121,5 Mio |
RTALB |
12,85 |
12,89 |
21,56 |
13,40 |
12,73 |
12,99 |
4.732.905 |
61,5 Mio |
TOASO |
269,75 |
264,00 |
21,51 |
270,25 |
263,25 |
266,87 |
6.423.178 |
1.714,2 Mio |
HLGYO |
2,93 |
2,93 |
21,08 |
2,99 |
2,92 |
2,96 |
35.274.399 |
104,4 Mio |
LUKSK |
115,20 |
116,30 |
20,45 |
121,50 |
115,20 |
118,56 |
351.185 |
41,6 Mio |
MEPET |
12,41 |
13,22 |
20,20 |
13,47 |
12,30 |
12,77 |
1.568.378 |
20,0 Mio |
DYOBY |
51,05 |
48,36 |
20,14 |
51,50 |
46,76 |
48,76 |
2.866.484 |
139,8 Mio |
ULAS |
31,52 |
28,66 |
20,06 |
31,52 |
28,42 |
31,13 |
1.153.311 |
35,9 Mio |
PGSUS |
968,00 |
921,50 |
19,95 |
974,00 |
919,00 |
951,26 |
4.558.105 |
4.335,9 Mio |
SKTAS |
6,50 |
5,91 |
19,48 |
6,50 |
5,86 |
6,22 |
14.684.028 |
91,3 Mio |
DOHOL |
13,73 |
13,28 |
18,92 |
13,82 |
13,38 |
13,64 |
48.004.659 |
654,7 Mio |
ISMEN |
34,18 |
33,50 |
18,92 |
34,44 |
33,36 |
33,95 |
9.503.585 |
322,7 Mio |
INFO |
11,69 |
11,47 |
18,70 |
11,70 |
11,36 |
11,54 |
2.833.770 |
32,7 Mio |
HDFGS |
2,06 |
2,06 |
18,26 |
2,10 |
2,05 |
2,07 |
25.687.786 |
53,2 Mio |
AYEN |
30,36 |
29,38 |
17,99 |
30,78 |
28,68 |
29,69 |
2.887.295 |
85,7 Mio |
RALYH |
181,00 |
170,50 |
17,97 |
182,60 |
170,80 |
175,37 |
513.919 |
90,1 Mio |
ORCAY |
12,03 |
12,18 |
16,28 |
12,50 |
11,91 |
12,16 |
2.189.758 |
26,6 Mio |
SNGYO |
4,80 |
4,52 |
16,10 |
4,96 |
4,47 |
4,77 |
40.852.485 |
194,9 Mio |
KRGYO |
24,14 |
24,90 |
15,71 |
25,50 |
24,00 |
24,44 |
772.114 |
18,9 Mio |
YATAS |
32,08 |
31,16 |
15,35 |
32,36 |
30,80 |
31,63 |
5.373.796 |
170,0 Mio |
ATEKS |
162,00 |
167,90 |
14,77 |
177,00 |
160,10 |
167,48 |
244.413 |
40,9 Mio |
ENERY |
170,50 |
168,00 |
13,74 |
174,30 |
166,40 |
170,11 |
1.261.283 |
214,6 Mio |
SAYAS |
83,50 |
84,50 |
13,72 |
87,45 |
83,50 |
85,38 |
1.413.092 |
120,7 Mio |
ATAKP |
47,26 |
46,08 |
13,68 |
47,96 |
46,04 |
46,97 |
2.047.896 |
96,2 Mio |
SEGYO |
4,45 |
4,65 |
13,54 |
4,85 |
4,41 |
4,59 |
19.470.292 |
89,3 Mio |
ZEDUR |
86,45 |
84,00 |
13,41 |
88,75 |
84,00 |
86,30 |
410.299 |
35,4 Mio |
ECZYT |
234,00 |
228,30 |
13,25 |
235,00 |
229,00 |
232,11 |
817.801 |
189,8 Mio |
ORGE |
72,20 |
70,30 |
13,19 |
72,70 |
70,40 |
71,64 |
1.317.173 |
94,4 Mio |
CEOEM |
17,93 |
18,90 |
12,53 |
19,00 |
17,89 |
18,18 |
1.384.404 |
25,2 Mio |
INVEO |
47,30 |
46,10 |
12,14 |
48,60 |
46,40 |
47,77 |
2.137.286 |
102,1 Mio |
FROTO |
1.105,00 |
1.122,00 |
11,91 |
1.131,00 |
1.102,00 |
1.109,54 |
911.205 |
1.011,0 Mio |
YYLGD |
13,80 |
13,69 |
11,82 |
14,19 |
13,72 |
13,97 |
11.131.809 |
155,5 Mio |
DOBUR |
162,00 |
165,80 |
11,58 |
172,50 |
161,00 |
165,58 |
385.888 |
63,9 Mio |
BRYAT |
3.170,00 |
3.280,00 |
11,29 |
3.322,50 |
3.170,00 |
3.232,16 |
72.758 |
235,2 Mio |
OBAMS |
42,50 |
43,86 |
11,15 |
44,34 |
42,34 |
43,27 |
12.799.828 |
553,8 Mio |
KZGYO |
25,94 |
26,32 |
10,95 |
27,42 |
25,86 |
26,51 |
5.761.009 |
152,7 Mio |
TETMT |
12.160,00 |
12.050,00 |
10,85 |
12.450,00 |
11.800,00 |
12.052,42 |
2.360 |
28,4 Mio |
EGPRO |
205,90 |
205,00 |
9,56 |
210,40 |
203,60 |
206,79 |
331.529 |
68,6 Mio |
INDES |
9,44 |
9,08 |
9,09 |
9,52 |
8,90 |
9,17 |
16.998.838 |
155,9 Mio |
BINHO |
466,75 |
463,25 |
8,61 |
486,25 |
464,00 |
475,50 |
1.164.916 |
553,9 Mio |
DAPGM |
34,70 |
35,06 |
8,53 |
35,44 |
34,70 |
34,98 |
4.141.462 |
144,9 Mio |
AYCES |
750,50 |
735,50 |
8,43 |
765,50 |
733,50 |
747,09 |
92.738 |
69,3 Mio |
VANGD |
22,96 |
23,32 |
7,58 |
24,92 |
22,28 |
23,72 |
3.559.896 |
84,4 Mio |
BEYAZ |
27,24 |
28,32 |
7,54 |
29,62 |
26,86 |
28,06 |
3.176.537 |
89,1 Mio |
BIENY |
41,98 |
42,68 |
7,25 |
43,48 |
41,92 |
42,58 |
2.904.489 |
123,7 Mio |
EUPWR |
153,00 |
153,40 |
7,23 |
157,00 |
152,90 |
154,97 |
2.783.647 |
431,4 Mio |
GLBMD |
39,00 |
38,70 |
7,19 |
39,66 |
38,06 |
38,78 |
314.729 |
12,2 Mio |
RAYSG |
471,00 |
473,00 |
7,04 |
477,25 |
465,25 |
471,73 |
161.676 |
76,3 Mio |
THYAO |
309,75 |
302,75 |
6,63 |
310,25 |
305,75 |
308,50 |
44.209.830 |
13.638,7 Mio |
ZRE20 |
113,90 |
113,00 |
6,62 |
114,30 |
113,10 |
113,28 |
9.227 |
1,0 Mio |
AVPGY |
42,02 |
42,82 |
6,50 |
43,18 |
41,90 |
42,47 |
3.528.082 |
149,8 Mio |
AKBNK |
60,30 |
59,85 |
6,49 |
61,15 |
60,05 |
60,58 |
81.096.038 |
4.912,9 Mio |
LKMNH |
83,00 |
82,15 |
5,89 |
83,75 |
80,00 |
81,73 |
459.048 |
37,5 Mio |
BAKAB |
55,30 |
55,40 |
5,53 |
56,75 |
53,55 |
54,99 |
455.665 |
25,1 Mio |
LRSHO |
3,04 |
3,04 |
5,46 |
3,13 |
3,00 |
3,08 |
15.784.908 |
48,6 Mio |
KOPOL |
46,50 |
48,76 |
5,41 |
49,72 |
46,22 |
47,74 |
1.785.599 |
85,2 Mio |
AEFES |
176,40 |
175,00 |
5,33 |
178,40 |
172,30 |
175,06 |
2.061.711 |
360,9 Mio |
TKNSA |
40,10 |
40,44 |
5,20 |
41,12 |
39,48 |
40,13 |
3.205.125 |
128,6 Mio |
INTEM |
294,50 |
294,50 |
5,00 |
307,50 |
290,75 |
298,02 |
166.232 |
49,5 Mio |
CWENE |
299,50 |
305,00 |
4,95 |
310,00 |
299,25 |
305,05 |
1.039.506 |
317,1 Mio |
PNLSN |
88,55 |
88,00 |
4,93 |
89,10 |
84,60 |
86,69 |
877.478 |
76,1 Mio |
MEGMT |
46,64 |
48,70 |
4,71 |
49,44 |
45,60 |
47,20 |
10.157.104 |
479,4 Mio |
ISGSY |
33,60 |
34,32 |
4,29 |
35,04 |
33,48 |
34,16 |
4.025.968 |
137,5 Mio |
ISFIN |
12,04 |
11,74 |
4,20 |
12,10 |
11,76 |
11,94 |
15.511.930 |
185,2 Mio |
AVGYO |
8,66 |
8,83 |
4,05 |
9,00 |
8,63 |
8,80 |
894.688 |
7,9 Mio |
VAKFN |
3,26 |
3,25 |
3,94 |
3,39 |
3,18 |
3,29 |
57.421.926 |
189,1 Mio |
CVKMD |
425,50 |
439,00 |
3,87 |
444,75 |
425,25 |
430,50 |
598.424 |
257,6 Mio |
MERCN |
12,96 |
13,33 |
3,64 |
13,58 |
12,96 |
13,25 |
2.042.241 |
27,1 Mio |
KRPLS |
8,96 |
9,35 |
3,52 |
9,60 |
8,96 |
9,34 |
5.616.261 |
52,5 Mio |
ZOREN |
6,30 |
6,25 |
2,88 |
6,55 |
6,10 |
6,32 |
456.607.871 |
2.884,2 Mio |
ENTRA |
13,03 |
13,40 |
2,83 |
13,88 |
13,01 |
13,38 |
170.773.660 |
2.285,3 Mio |
GRSEL |
92,95 |
90,70 |
2,47 |
94,35 |
90,70 |
93,21 |
1.130.139 |
105,3 Mio |
KLSER |
59,15 |
60,25 |
2,34 |
61,30 |
59,15 |
60,02 |
1.989.314 |
119,4 Mio |
PARSN |
110,40 |
112,50 |
2,17 |
114,80 |
108,60 |
111,54 |
557.792 |
62,2 Mio |
TURGG |
628,00 |
627,00 |
1,89 |
642,00 |
618,00 |
627,73 |
36.452 |
22,9 Mio |
EKSUN |
64,70 |
64,55 |
1,82 |
67,00 |
64,10 |
65,49 |
840.184 |
55,0 Mio |
PCILT |
13,15 |
13,52 |
1,71 |
13,73 |
12,97 |
13,33 |
2.530.640 |
33,7 Mio |
PETUN |
87,25 |
90,40 |
1,68 |
91,15 |
86,75 |
88,65 |
505.184 |
44,8 Mio |
KBORU |
107,40 |
110,60 |
1,61 |
113,90 |
107,00 |
110,14 |
2.908.047 |
320,3 Mio |
SRVGY |
308,75 |
311,50 |
1,52 |
317,25 |
307,00 |
311,11 |
113.415 |
35,3 Mio |
DGNMO |
12,57 |
13,01 |
1,41 |
13,27 |
12,57 |
12,89 |
4.009.006 |
51,7 Mio |
LINK |
460,00 |
490,00 |
1,34 |
497,50 |
460,00 |
473,76 |
279.413 |
132,4 Mio |
GLCVY |
48,48 |
50,00 |
0,66 |
51,75 |
45,32 |
48,59 |
2.329.793 |
113,2 Mio |
HATEK |
14,02 |
14,31 |
0,50 |
14,40 |
14,00 |
14,16 |
3.232.837 |
45,8 Mio |
MGROS |
428,00 |
428,75 |
0,47 |
435,25 |
423,00 |
427,23 |
1.513.035 |
646,4 Mio |
MIPAZ |
96,00 |
90,00 |
0,20 |
97,40 |
89,50 |
94,73 |
1.005.151 |
95,2 Mio |
PLTUR |
16,04 |
16,10 |
0,16 |
16,53 |
15,76 |
16,09 |
2.550.303 |
41,0 Mio |
ASTOR |
94,50 |
95,10 |
0,05 |
97,60 |
93,80 |
95,49 |
13.668.284 |
1.305,2 Mio |
18:059.722
Değişim |
: 0,80% |
| 77,07 |
Açılış |
: 9.716 |
|
Önceki Kapanış |
: 9.645 |
|
En Düşük
9.668
En Yüksek
9.767
18:0532,5317
Değişim |
: -0,05% |
| -0,0151 |
Açılış |
: 32,4200 |
|
Önceki Kapanış |
: 32,4700 |
|
En Yüksek
32,5881
En Düşük
32,4062
18:0534,8146
Değişim |
: -0,15% |
| -0,0512 |
Açılış |
: 34,6000 |
|
Önceki Kapanış |
: 34,6800 |
|
En Yüksek
34,9612
En Düşük
34,7192
18:052.430,14
Değişim |
: 0,00% |
| 0,02 |
Açılış |
: 2.430,14 |
|
Önceki Kapanış |
: 2.430,12 |
|
En Yüksek
2.445,33
En Düşük
2.415,64