Son güncelleme tarihi: 26.04.2024 17:59
Hisse |
Son |
Dün |
% (Hacim TL) |
Yüksek |
Düşük |
Ağ.Ort. |
Hacim(LOT) |
Hacim(TL) |
ARASE |
74,40 |
71,85 |
2.324,55 |
79,00 |
72,00 |
77,09 |
51.805.934 |
3.993,8 Mio |
EDIP |
28,72 |
26,12 |
1.840,56 |
28,72 |
27,30 |
28,54 |
14.687.023 |
419,2 Mio |
ERBOS |
234,10 |
258,50 |
621,78 |
244,90 |
233,50 |
237,19 |
1.145.316 |
271,7 Mio |
MAGEN |
25,40 |
23,10 |
586,15 |
25,40 |
22,74 |
24,46 |
51.935.940 |
1.270,6 Mio |
RYSAS |
45,54 |
42,14 |
556,33 |
46,20 |
41,30 |
45,13 |
6.653.615 |
300,3 Mio |
LUKSK |
127,80 |
116,20 |
493,53 |
127,80 |
118,50 |
125,31 |
1.180.645 |
147,9 Mio |
ALVES |
60,85 |
55,35 |
459,13 |
60,85 |
54,00 |
59,11 |
31.561.625 |
1.865,6 Mio |
AKSA |
113,10 |
102,90 |
347,25 |
113,10 |
103,00 |
110,72 |
6.113.461 |
676,9 Mio |
AGYO |
8,80 |
9,21 |
341,28 |
9,80 |
8,74 |
9,13 |
8.403.015 |
76,7 Mio |
KORDS |
100,70 |
94,60 |
326,78 |
101,90 |
94,70 |
98,87 |
2.918.362 |
288,5 Mio |
TAVHL |
217,10 |
203,00 |
282,42 |
220,10 |
205,60 |
214,71 |
8.108.290 |
1.740,9 Mio |
VERTU |
50,60 |
47,26 |
280,92 |
51,95 |
46,88 |
50,12 |
2.230.307 |
111,8 Mio |
TSGYO |
11,01 |
12,23 |
280,90 |
12,33 |
11,01 |
11,17 |
11.715.536 |
130,8 Mio |
ARTMS |
56,70 |
51,55 |
272,85 |
56,70 |
51,55 |
55,58 |
6.391.915 |
355,3 Mio |
SEKFK |
19,55 |
18,75 |
271,32 |
20,62 |
19,11 |
19,70 |
3.136.072 |
61,8 Mio |
KRVGD |
28,94 |
31,48 |
263,45 |
31,90 |
28,34 |
29,07 |
4.258.973 |
123,8 Mio |
KATMR |
2,35 |
2,26 |
253,14 |
2,42 |
2,24 |
2,32 |
135.840.217 |
315,4 Mio |
BANVT |
183,60 |
172,20 |
249,72 |
186,20 |
174,80 |
181,16 |
998.459 |
180,9 Mio |
Z30KP |
140,25 |
137,30 |
244,28 |
141,25 |
137,80 |
139,28 |
9.096 |
1,3 Mio |
ARZUM |
46,68 |
45,46 |
214,22 |
47,92 |
44,80 |
46,50 |
2.602.606 |
121,0 Mio |
DMSAS |
6,89 |
7,11 |
207,72 |
7,12 |
6,65 |
6,80 |
8.916.185 |
60,6 Mio |
OSMEN |
212,50 |
209,40 |
206,52 |
215,90 |
209,50 |
213,39 |
277.057 |
59,1 Mio |
GZNMI |
41,72 |
39,12 |
204,84 |
42,50 |
37,20 |
40,52 |
1.497.095 |
60,7 Mio |
KAREL |
15,49 |
15,48 |
202,76 |
15,78 |
15,15 |
15,47 |
9.338.982 |
144,5 Mio |
IZFAS |
21,32 |
20,60 |
199,07 |
21,50 |
19,60 |
20,77 |
7.782.342 |
161,6 Mio |
TUKAS |
8,45 |
8,31 |
182,36 |
9,10 |
8,30 |
8,63 |
62.738.404 |
541,5 Mio |
ETILR |
23,32 |
21,34 |
181,56 |
23,42 |
21,26 |
22,81 |
4.054.454 |
92,5 Mio |
BOBET |
38,30 |
36,74 |
163,62 |
39,04 |
37,10 |
38,19 |
10.711.322 |
409,0 Mio |
ALKIM |
39,50 |
35,92 |
152,82 |
39,50 |
36,02 |
38,58 |
6.928.619 |
267,3 Mio |
ADEL |
737,50 |
700,50 |
152,57 |
749,00 |
705,00 |
730,45 |
764.651 |
558,5 Mio |
ZPX30 |
139,40 |
135,95 |
151,83 |
139,90 |
136,20 |
139,13 |
1.515.785 |
210,9 Mio |
OZRDN |
60,05 |
59,80 |
147,59 |
65,75 |
57,55 |
60,64 |
392.645 |
23,8 Mio |
KOPOL |
46,90 |
46,90 |
143,18 |
48,18 |
46,10 |
47,00 |
1.711.594 |
80,4 Mio |
DERHL |
10,03 |
10,05 |
142,17 |
10,94 |
9,84 |
10,36 |
7.468.011 |
77,4 Mio |
GOLTS |
546,00 |
591,00 |
129,58 |
650,00 |
539,00 |
602,06 |
3.332.368 |
2.006,3 Mio |
YGYO |
8,25 |
7,50 |
127,75 |
8,25 |
8,25 |
8,25 |
2.083.681 |
17,2 Mio |
CIMSA |
32,98 |
32,10 |
122,29 |
33,00 |
32,12 |
32,58 |
16.335.119 |
532,1 Mio |
YAPRK |
452,25 |
411,25 |
118,43 |
452,25 |
405,25 |
434,53 |
683.356 |
296,9 Mio |
ISGSY |
34,74 |
33,50 |
116,99 |
36,84 |
32,30 |
34,60 |
8.318.581 |
287,8 Mio |
KCAER |
59,55 |
57,50 |
116,96 |
62,80 |
59,30 |
60,85 |
17.040.228 |
1.036,8 Mio |
KAYSE |
31,12 |
30,10 |
116,67 |
31,40 |
29,84 |
30,39 |
5.985.946 |
181,9 Mio |
ISDMR |
36,02 |
34,92 |
116,11 |
36,16 |
34,90 |
35,60 |
6.739.344 |
239,9 Mio |
INVEO |
49,22 |
48,24 |
116,04 |
52,95 |
48,40 |
50,84 |
4.181.564 |
212,6 Mio |
AKCNS |
152,00 |
146,00 |
115,32 |
152,20 |
143,30 |
148,56 |
2.065.439 |
306,8 Mio |
YGGYO |
44,04 |
44,00 |
114,00 |
44,78 |
43,56 |
44,08 |
609.160 |
26,9 Mio |
IHAAS |
14,10 |
13,68 |
111,73 |
14,20 |
13,66 |
13,92 |
1.546.127 |
21,5 Mio |
PATEK |
111,40 |
106,90 |
109,58 |
117,50 |
106,90 |
112,06 |
5.102.453 |
571,8 Mio |
HATEK |
14,42 |
14,07 |
108,09 |
14,98 |
13,92 |
14,46 |
4.563.436 |
66,0 Mio |
VAKFN |
3,03 |
3,22 |
106,04 |
3,26 |
2,95 |
3,11 |
60.234.537 |
187,3 Mio |
PEKGY |
8,60 |
8,36 |
103,43 |
9,03 |
8,36 |
8,68 |
115.835.245 |
1.005,1 Mio |
DOKTA |
35,32 |
35,18 |
102,61 |
36,50 |
35,00 |
35,59 |
955.947 |
34,0 Mio |
EPLAS |
7,20 |
6,77 |
102,58 |
7,28 |
6,59 |
6,89 |
7.413.590 |
51,1 Mio |
DERIM |
51,80 |
47,20 |
102,36 |
51,90 |
46,72 |
50,12 |
827.849 |
41,5 Mio |
KMPUR |
68,05 |
66,00 |
101,87 |
68,80 |
64,85 |
66,92 |
3.010.813 |
201,5 Mio |
DAPGM |
35,02 |
34,86 |
101,31 |
36,90 |
34,74 |
35,28 |
7.013.261 |
247,5 Mio |
TURGG |
640,50 |
632,50 |
100,96 |
661,00 |
624,00 |
641,65 |
74.344 |
47,7 Mio |
IPEKE |
41,76 |
39,42 |
99,90 |
42,58 |
39,40 |
41,35 |
9.907.593 |
409,7 Mio |
BASGZ |
20,56 |
20,08 |
99,07 |
20,94 |
20,12 |
20,53 |
2.083.212 |
42,8 Mio |
ZPLIB |
148,40 |
145,20 |
98,86 |
150,00 |
143,75 |
147,72 |
1.904.652 |
281,4 Mio |
FORTE |
71,65 |
71,25 |
97,31 |
74,55 |
67,95 |
71,67 |
1.732.789 |
124,2 Mio |
NUHCM |
289,00 |
287,00 |
94,17 |
293,00 |
284,50 |
288,52 |
275.964 |
79,6 Mio |
TUREX |
52,00 |
49,58 |
92,28 |
52,00 |
48,58 |
50,21 |
1.459.289 |
73,3 Mio |
ZRE20 |
116,30 |
114,10 |
90,78 |
116,60 |
114,80 |
116,29 |
7.552 |
0,9 Mio |
EREGL |
42,80 |
41,60 |
90,32 |
43,00 |
41,72 |
42,34 |
131.160.266 |
5.552,7 Mio |
MNDTR |
7,26 |
7,03 |
89,85 |
7,33 |
7,08 |
7,22 |
6.458.794 |
46,6 Mio |
ACSEL |
169,10 |
161,80 |
88,71 |
172,00 |
161,60 |
166,93 |
341.806 |
57,1 Mio |
DAGHL |
22,56 |
22,48 |
86,74 |
24,40 |
21,72 |
23,24 |
1.162.861 |
27,0 Mio |
SISE |
50,45 |
48,70 |
85,98 |
50,75 |
48,80 |
49,99 |
52.106.792 |
2.604,9 Mio |
ISGYO |
15,71 |
15,57 |
80,60 |
15,90 |
15,59 |
15,71 |
12.832.126 |
201,6 Mio |
HDFGS |
2,14 |
2,07 |
78,16 |
2,20 |
2,06 |
2,11 |
31.799.386 |
67,2 Mio |
SELEC |
53,50 |
55,95 |
77,19 |
56,30 |
53,45 |
54,74 |
2.386.882 |
130,7 Mio |
EKOS |
48,60 |
49,40 |
77,16 |
51,90 |
48,24 |
49,45 |
5.846.416 |
289,1 Mio |
MARKA |
95,00 |
99,45 |
76,86 |
98,00 |
92,85 |
95,31 |
357.644 |
34,1 Mio |
ECILC |
51,30 |
50,25 |
75,33 |
51,55 |
50,35 |
51,19 |
4.866.815 |
249,1 Mio |
KONTR |
241,40 |
234,70 |
74,89 |
242,10 |
232,30 |
238,21 |
5.437.404 |
1.295,3 Mio |
MRGYO |
6,52 |
6,25 |
74,28 |
6,87 |
6,19 |
6,50 |
63.023.067 |
410,0 Mio |
AFYON |
15,13 |
14,82 |
72,70 |
15,30 |
14,85 |
15,09 |
15.971.580 |
241,0 Mio |
ALKA |
29,88 |
28,54 |
72,59 |
30,36 |
28,46 |
29,71 |
2.857.269 |
84,9 Mio |
BTCIM |
138,80 |
135,00 |
70,46 |
140,30 |
135,40 |
138,02 |
2.264.551 |
312,6 Mio |
OFSYM |
47,24 |
46,22 |
69,41 |
47,52 |
45,68 |
46,66 |
1.044.071 |
48,7 Mio |
OYAKC |
61,00 |
58,65 |
69,31 |
61,35 |
58,65 |
60,22 |
10.011.481 |
602,8 Mio |
ASTOR |
96,80 |
94,10 |
69,01 |
97,35 |
93,45 |
95,76 |
15.374.593 |
1.472,3 Mio |
TEZOL |
22,24 |
22,04 |
67,24 |
22,50 |
22,04 |
22,29 |
6.007.248 |
133,9 Mio |
VESTL |
84,45 |
84,50 |
66,70 |
87,00 |
83,85 |
85,04 |
11.062.015 |
919,0 Mio |
BRKVY |
168,00 |
170,60 |
64,50 |
180,00 |
166,00 |
171,00 |
350.171 |
59,9 Mio |
YEOTK |
221,20 |
215,00 |
63,95 |
232,00 |
219,30 |
225,02 |
2.932.057 |
659,8 Mio |
BRISA |
119,20 |
122,50 |
63,95 |
124,00 |
118,90 |
120,81 |
738.747 |
89,3 Mio |
TMPOL |
97,10 |
98,95 |
63,20 |
104,00 |
96,90 |
98,75 |
664.573 |
65,6 Mio |
HEKTS |
15,42 |
15,36 |
62,18 |
15,55 |
15,31 |
15,44 |
43.788.189 |
676,2 Mio |
DAGI |
8,53 |
8,45 |
61,39 |
8,58 |
8,28 |
8,44 |
2.007.880 |
16,9 Mio |
TTKOM |
40,22 |
39,88 |
60,37 |
40,42 |
38,90 |
39,75 |
32.726.195 |
1.300,8 Mio |
ESCAR |
278,50 |
273,00 |
59,29 |
279,75 |
270,50 |
276,21 |
216.961 |
59,9 Mio |
ASELS |
59,10 |
57,45 |
58,19 |
59,85 |
57,40 |
58,94 |
58.760.762 |
3.463,4 Mio |
FMIZP |
341,50 |
332,75 |
56,11 |
347,50 |
330,00 |
338,64 |
166.091 |
56,2 Mio |
OZKGY |
8,54 |
8,85 |
55,75 |
8,61 |
8,40 |
8,52 |
23.141.869 |
197,1 Mio |
OZKGY |
8,54 |
8,85 |
55,75 |
8,61 |
8,40 |
8,52 |
23.141.869 |
197,1 Mio |
AHGAZ |
13,72 |
13,14 |
55,39 |
13,92 |
13,20 |
13,64 |
14.995.840 |
204,6 Mio |
ISCTR |
13,29 |
12,70 |
55,37 |
13,53 |
12,77 |
13,13 |
547.311.613 |
7.188,1 Mio |
MNDRS |
13,13 |
13,04 |
54,66 |
13,37 |
12,78 |
13,08 |
5.273.899 |
69,0 Mio |
TURSG |
64,50 |
64,50 |
54,02 |
66,25 |
63,25 |
64,53 |
6.110.439 |
394,3 Mio |
MRSHL |
2.123,00 |
2.143,00 |
53,82 |
2.160,00 |
2.106,00 |
2.129,53 |
53.356 |
113,6 Mio |
ALBRK |
4,69 |
4,61 |
52,06 |
4,75 |
4,61 |
4,68 |
39.618.590 |
185,4 Mio |
BAYRK |
64,15 |
61,00 |
51,93 |
64,75 |
60,70 |
62,99 |
5.309.556 |
334,4 Mio |
DESPC |
53,25 |
52,40 |
51,24 |
55,15 |
51,10 |
52,87 |
1.198.090 |
63,3 Mio |
ULAS |
34,66 |
31,52 |
51,11 |
34,66 |
31,30 |
34,25 |
4.387.251 |
150,3 Mio |
PETKM |
20,74 |
20,22 |
49,11 |
20,86 |
20,24 |
20,64 |
93.792.183 |
1.936,1 Mio |
GARAN |
80,85 |
79,10 |
49,11 |
82,10 |
79,30 |
80,92 |
24.103.533 |
1.950,6 Mio |
ZEDUR |
83,25 |
86,00 |
48,79 |
85,10 |
82,05 |
82,94 |
482.629 |
40,0 Mio |
EDATA |
23,74 |
23,20 |
48,78 |
24,20 |
22,80 |
23,52 |
5.277.279 |
124,1 Mio |
ALGYO |
45,84 |
44,60 |
48,33 |
45,90 |
44,50 |
45,38 |
2.114.502 |
96,0 Mio |
GMSTR |
181,10 |
181,80 |
47,54 |
183,95 |
180,50 |
182,42 |
797.671 |
145,5 Mio |
TUCLK |
11,57 |
11,43 |
47,45 |
11,68 |
11,38 |
11,52 |
2.527.934 |
29,1 Mio |
DITAS |
21,54 |
22,60 |
47,03 |
22,10 |
20,98 |
21,50 |
1.082.609 |
23,3 Mio |
KERVT |
13,33 |
13,76 |
46,53 |
13,98 |
13,16 |
13,39 |
3.945.276 |
52,8 Mio |
VAKBN |
19,35 |
18,80 |
45,50 |
19,85 |
18,61 |
19,17 |
134.061.309 |
2.570,1 Mio |
SKBNK |
4,88 |
4,76 |
45,36 |
4,96 |
4,76 |
4,86 |
95.841.761 |
465,9 Mio |
CVKMD |
468,75 |
441,25 |
45,12 |
484,00 |
440,00 |
466,82 |
1.376.966 |
642,8 Mio |
PINSU |
23,18 |
23,04 |
44,35 |
23,20 |
22,72 |
22,96 |
396.038 |
9,1 Mio |
SILVR |
21,36 |
20,90 |
44,14 |
21,80 |
20,36 |
21,14 |
1.916.191 |
40,5 Mio |
DGGYO |
35,12 |
34,40 |
43,89 |
35,92 |
34,12 |
34,83 |
474.316 |
16,5 Mio |
NIBAS |
21,80 |
21,60 |
43,46 |
22,18 |
21,24 |
21,73 |
1.155.071 |
25,1 Mio |
PAGYO |
38,70 |
38,78 |
43,20 |
39,20 |
38,28 |
38,61 |
271.192 |
10,5 Mio |
AYGAZ |
181,20 |
181,20 |
41,33 |
183,90 |
178,70 |
181,56 |
677.348 |
123,0 Mio |
BRSAN |
596,00 |
593,50 |
41,11 |
598,50 |
589,00 |
593,99 |
567.327 |
337,0 Mio |
RYGYO |
33,46 |
33,76 |
40,75 |
34,00 |
32,72 |
33,30 |
6.065.645 |
202,0 Mio |
SASA |
40,90 |
39,96 |
40,60 |
41,06 |
39,96 |
40,59 |
42.140.060 |
1.710,6 Mio |
ENJSA |
66,70 |
65,40 |
40,47 |
66,75 |
64,90 |
65,97 |
6.314.719 |
416,6 Mio |
SAMAT |
50,45 |
49,98 |
40,45 |
50,90 |
48,26 |
49,09 |
498.602 |
24,5 Mio |
GSDHO |
4,70 |
4,46 |
40,39 |
4,70 |
4,43 |
4,56 |
43.032.493 |
196,4 Mio |
IZMDC |
7,63 |
7,37 |
39,80 |
7,72 |
7,38 |
7,57 |
18.120.652 |
137,2 Mio |
EGPRO |
208,70 |
205,30 |
39,59 |
212,20 |
202,60 |
208,89 |
343.066 |
71,7 Mio |
TMSN |
170,20 |
171,10 |
39,53 |
179,10 |
168,80 |
173,66 |
3.841.788 |
667,2 Mio |
BUCIM |
8,51 |
8,37 |
38,46 |
8,63 |
8,39 |
8,52 |
24.291.037 |
206,8 Mio |
EKGYO |
9,68 |
9,24 |
37,62 |
9,81 |
9,22 |
9,53 |
252.855.230 |
2.410,5 Mio |
BEGYO |
5,09 |
5,01 |
37,18 |
5,17 |
4,94 |
5,08 |
49.913.080 |
253,3 Mio |
NTGAZ |
22,00 |
20,34 |
37,03 |
22,30 |
20,36 |
21,27 |
5.319.477 |
113,1 Mio |
BURCE |
292,00 |
284,25 |
36,50 |
298,75 |
276,25 |
289,71 |
1.018.435 |
295,0 Mio |
GRNYO |
10,29 |
10,22 |
36,26 |
10,50 |
10,15 |
10,35 |
6.618.375 |
68,5 Mio |
KUYAS |
50,95 |
49,98 |
36,05 |
50,95 |
49,66 |
50,16 |
1.247.475 |
62,6 Mio |
PKENT |
357,25 |
345,75 |
35,64 |
363,50 |
338,75 |
349,94 |
350.237 |
122,6 Mio |
GRTRK |
79,00 |
74,15 |
35,50 |
79,40 |
72,50 |
76,34 |
1.668.329 |
127,4 Mio |
KRGYO |
25,16 |
25,00 |
34,66 |
25,80 |
24,76 |
25,09 |
1.784.066 |
44,8 Mio |
ZGOLD |
269,00 |
268,00 |
34,38 |
270,90 |
267,50 |
269,13 |
147.500 |
39,7 Mio |
HTTBT |
75,85 |
73,00 |
34,23 |
76,85 |
72,85 |
75,25 |
363.685 |
27,4 Mio |
GEDIK |
15,01 |
15,04 |
34,21 |
15,39 |
14,91 |
15,13 |
1.597.327 |
24,2 Mio |
KRDMB |
19,16 |
18,84 |
34,13 |
19,23 |
18,82 |
19,08 |
1.634.452 |
31,2 Mio |
MEKAG |
60,75 |
61,05 |
33,49 |
63,60 |
60,15 |
61,34 |
1.436.078 |
88,1 Mio |
VESBE |
21,82 |
21,56 |
32,83 |
21,96 |
21,56 |
21,76 |
7.223.714 |
157,2 Mio |
GLBMD |
39,80 |
39,06 |
32,26 |
39,92 |
38,68 |
39,31 |
379.570 |
14,9 Mio |
TSPOR |
2,15 |
2,04 |
32,11 |
2,22 |
1,99 |
2,15 |
334.531.981 |
718,4 Mio |
ULUSE |
188,00 |
183,00 |
31,99 |
191,10 |
182,70 |
186,18 |
201.641 |
37,5 Mio |
EGSER |
3,92 |
3,86 |
31,92 |
3,92 |
3,81 |
3,87 |
5.001.451 |
19,4 Mio |
SAYAS |
81,75 |
82,05 |
31,76 |
83,35 |
81,20 |
82,04 |
1.579.519 |
129,6 Mio |
AGROT |
32,74 |
33,16 |
31,69 |
33,10 |
32,12 |
32,41 |
13.086.679 |
424,1 Mio |
PRKME |
25,10 |
26,98 |
31,54 |
26,94 |
24,92 |
25,55 |
4.221.037 |
107,8 Mio |
ICBCT |
16,32 |
16,10 |
31,20 |
16,72 |
15,89 |
16,32 |
1.856.476 |
30,3 Mio |
INTEM |
294,50 |
292,50 |
30,97 |
299,50 |
286,00 |
291,21 |
142.777 |
41,6 Mio |
INFO |
11,61 |
11,61 |
30,80 |
11,88 |
11,53 |
11,67 |
2.716.078 |
31,7 Mio |
QUAGR |
4,12 |
4,09 |
30,39 |
4,17 |
4,08 |
4,12 |
38.730.176 |
159,5 Mio |
METUR |
16,78 |
15,73 |
30,39 |
17,11 |
15,94 |
16,61 |
13.015.059 |
216,2 Mio |
EMKEL |
15,19 |
15,06 |
30,21 |
15,30 |
14,83 |
15,05 |
4.542.375 |
68,4 Mio |
LMKDC |
26,36 |
26,20 |
29,38 |
26,90 |
26,06 |
26,31 |
10.309.835 |
271,3 Mio |
YYAPI |
4,42 |
4,91 |
29,35 |
5,10 |
4,42 |
4,78 |
112.691.225 |
538,7 Mio |
ZRGYO |
6,85 |
6,82 |
29,22 |
6,94 |
6,68 |
6,86 |
4.117.501 |
28,2 Mio |
PARSN |
108,50 |
108,00 |
29,01 |
109,50 |
107,00 |
108,07 |
514.880 |
55,6 Mio |
OYYAT |
45,04 |
44,98 |
29,01 |
45,56 |
44,80 |
45,18 |
250.750 |
11,3 Mio |
YKBNK |
31,24 |
29,94 |
28,03 |
31,42 |
30,06 |
30,82 |
134.129.973 |
4.133,7 Mio |
YATAS |
32,00 |
31,92 |
27,40 |
32,30 |
31,70 |
31,98 |
3.149.479 |
100,7 Mio |
DGNMO |
13,08 |
12,69 |
27,18 |
13,08 |
12,54 |
12,73 |
3.358.856 |
42,8 Mio |
SELVA |
14,30 |
14,08 |
27,09 |
14,38 |
13,92 |
14,13 |
1.902.715 |
26,9 Mio |
SMRTG |
56,80 |
56,35 |
27,04 |
57,10 |
55,90 |
56,57 |
4.772.816 |
270,0 Mio |
TKFEN |
48,80 |
47,28 |
26,06 |
50,45 |
47,56 |
49,06 |
14.075.133 |
690,6 Mio |
BMSTL |
32,40 |
33,46 |
25,53 |
33,74 |
32,36 |
32,88 |
865.937 |
28,5 Mio |
VERUS |
267,50 |
262,25 |
25,25 |
269,50 |
258,50 |
262,61 |
73.280 |
19,2 Mio |
TKNSA |
40,72 |
39,80 |
25,19 |
40,94 |
39,42 |
40,24 |
3.538.888 |
142,4 Mio |
BNTAS |
12,90 |
12,87 |
25,12 |
13,06 |
12,60 |
12,80 |
3.535.070 |
45,3 Mio |
KOZAL |
23,40 |
23,04 |
24,98 |
23,74 |
22,98 |
23,38 |
78.379.322 |
1.832,2 Mio |
ISYAT |
11,09 |
11,03 |
24,43 |
11,21 |
11,01 |
11,07 |
3.437.617 |
38,1 Mio |
KRDMA |
20,40 |
19,97 |
24,35 |
20,48 |
19,87 |
20,17 |
2.254.129 |
45,5 Mio |
LIDER |
67,50 |
66,05 |
22,95 |
67,70 |
65,50 |
66,93 |
482.460 |
32,3 Mio |
GENIL |
57,75 |
57,50 |
22,82 |
58,65 |
57,40 |
57,90 |
966.063 |
55,9 Mio |
FONET |
24,50 |
25,10 |
22,74 |
24,98 |
24,50 |
24,64 |
1.456.361 |
35,9 Mio |
ISSEN |
11,25 |
11,22 |
22,33 |
11,30 |
11,09 |
11,17 |
1.927.654 |
21,5 Mio |
AVGYO |
8,99 |
8,70 |
21,86 |
9,09 |
8,61 |
8,84 |
880.824 |
7,8 Mio |
MZHLD |
8,54 |
8,65 |
21,76 |
8,70 |
8,46 |
8,55 |
1.507.502 |
12,9 Mio |
ISFIN |
11,75 |
12,04 |
21,33 |
12,13 |
11,65 |
11,79 |
13.961.823 |
164,6 Mio |
KOZAA |
51,85 |
50,95 |
21,25 |
52,55 |
50,65 |
51,74 |
13.166.348 |
681,2 Mio |
BIGCH |
34,74 |
35,00 |
20,11 |
35,00 |
33,72 |
34,39 |
862.895 |
29,7 Mio |
VRGYO |
35,42 |
35,08 |
19,81 |
35,50 |
33,96 |
34,68 |
4.791.086 |
166,1 Mio |
TUPRS |
192,10 |
189,60 |
19,78 |
194,50 |
189,50 |
192,64 |
20.163.788 |
3.884,4 Mio |
BERA |
19,01 |
19,47 |
19,77 |
19,95 |
18,98 |
19,38 |
17.467.486 |
338,5 Mio |
POLTK |
20.050,00 |
20.500,00 |
19,36 |
20.637,50 |
20.020,00 |
20.223,87 |
1.484 |
30,0 Mio |
NATEN |
59,50 |
59,30 |
19,09 |
64,80 |
58,80 |
61,15 |
10.192.403 |
623,2 Mio |
ALFAS |
92,15 |
91,85 |
18,87 |
93,50 |
91,45 |
92,17 |
2.951.523 |
272,1 Mio |
TCELL |
79,10 |
78,50 |
17,29 |
79,60 |
77,70 |
78,98 |
22.199.065 |
1.753,2 Mio |
TTRAK |
905,00 |
907,00 |
16,85 |
913,50 |
902,50 |
906,83 |
338.655 |
307,1 Mio |
ENKAI |
38,90 |
37,04 |
16,58 |
39,22 |
37,12 |
38,38 |
30.939.435 |
1.187,4 Mio |
KRSTL |
8,84 |
8,71 |
16,53 |
8,88 |
8,68 |
8,77 |
5.522.017 |
48,4 Mio |
ZPT10 |
80,10 |
79,66 |
16,13 |
80,38 |
78,60 |
79,69 |
18.331 |
1,5 Mio |
HALKB |
15,92 |
15,45 |
15,86 |
16,30 |
15,46 |
15,91 |
129.135.347 |
2.055,0 Mio |
TSKB |
9,86 |
9,65 |
15,79 |
9,88 |
9,56 |
9,73 |
46.905.758 |
456,5 Mio |
BYDNR |
30,46 |
30,16 |
15,61 |
30,64 |
29,84 |
30,29 |
675.476 |
20,5 Mio |
TOASO |
270,50 |
270,25 |
15,59 |
274,50 |
269,00 |
271,23 |
5.985.272 |
1.623,4 Mio |
USAK |
9,71 |
9,47 |
15,51 |
9,74 |
9,50 |
9,65 |
2.203.518 |
21,3 Mio |
PAMEL |
138,00 |
134,50 |
15,39 |
138,00 |
133,00 |
135,20 |
259.606 |
35,1 Mio |
BVSAN |
110,70 |
111,30 |
15,04 |
112,60 |
110,00 |
110,92 |
787.658 |
87,4 Mio |
FLAP |
9,63 |
9,71 |
14,90 |
9,77 |
9,54 |
9,62 |
4.565.840 |
43,9 Mio |
DNISI |
19,61 |
20,94 |
14,83 |
20,94 |
19,46 |
19,95 |
3.048.180 |
60,8 Mio |
ALARK |
116,20 |
114,80 |
14,64 |
117,10 |
114,60 |
116,06 |
9.687.759 |
1.124,3 Mio |
BMSCH |
24,60 |
24,68 |
14,28 |
25,16 |
24,44 |
24,79 |
661.857 |
16,4 Mio |
EBEBK |
49,02 |
49,30 |
13,85 |
49,52 |
48,70 |
48,98 |
1.420.225 |
69,6 Mio |
MAVI |
88,70 |
88,35 |
13,82 |
91,05 |
87,80 |
89,24 |
3.455.193 |
308,4 Mio |
MOGAN |
15,83 |
15,95 |
13,59 |
16,08 |
15,72 |
15,83 |
30.403.438 |
481,2 Mio |
SDTTR |
339,25 |
334,00 |
13,49 |
345,00 |
330,50 |
336,66 |
452.169 |
152,2 Mio |
TABGD |
152,90 |
147,80 |
12,93 |
154,00 |
145,70 |
150,46 |
3.943.376 |
593,3 Mio |
PASEU |
68,25 |
67,75 |
12,93 |
73,00 |
66,50 |
68,54 |
3.331.834 |
228,4 Mio |
PETUN |
90,60 |
90,05 |
12,92 |
92,20 |
89,60 |
90,56 |
417.858 |
37,8 Mio |
GLRYH |
12,33 |
12,38 |
12,87 |
12,44 |
12,08 |
12,25 |
2.081.551 |
25,5 Mio |
EGEEN |
15.837,50 |
16.125,00 |
12,10 |
16.300,00 |
15.747,50 |
15.959,41 |
14.842 |
236,9 Mio |
RNPOL |
34,94 |
35,38 |
11,93 |
35,68 |
33,74 |
35,17 |
949.343 |
33,4 Mio |
DOAS |
310,25 |
309,25 |
11,76 |
314,75 |
306,00 |
310,06 |
4.838.614 |
1.500,3 Mio |
GESAN |
73,60 |
73,80 |
11,67 |
75,10 |
72,80 |
73,67 |
4.744.309 |
349,5 Mio |
KRDMD |
25,90 |
25,02 |
11,23 |
26,02 |
25,08 |
25,56 |
62.483.943 |
1.597,1 Mio |
ZTM15 |
128,55 |
125,00 |
11,21 |
129,65 |
126,10 |
127,62 |
4.289 |
0,5 Mio |
BARMA |
20,30 |
20,62 |
10,85 |
20,62 |
20,02 |
20,32 |
1.550.609 |
31,5 Mio |
CEMAS |
3,38 |
3,38 |
10,67 |
3,41 |
3,32 |
3,37 |
26.341.768 |
88,8 Mio |
KGYO |
37,06 |
37,82 |
10,21 |
38,76 |
36,98 |
37,51 |
241.621 |
9,1 Mio |
KRTEK |
38,16 |
39,50 |
9,96 |
39,78 |
37,60 |
38,45 |
960.084 |
36,9 Mio |
MERCN |
13,30 |
13,20 |
9,66 |
13,40 |
12,99 |
13,21 |
2.228.127 |
29,4 Mio |
CRDFA |
11,17 |
12,41 |
9,59 |
13,65 |
11,17 |
12,60 |
61.118.793 |
770,2 Mio |
IMASM |
20,64 |
18,93 |
9,23 |
20,78 |
19,00 |
20,22 |
30.432.479 |
615,3 Mio |
PNLSN |
83,45 |
85,50 |
9,21 |
85,90 |
83,35 |
84,06 |
398.044 |
33,5 Mio |
LKMNH |
82,90 |
81,40 |
9,13 |
83,00 |
80,55 |
81,86 |
278.331 |
22,8 Mio |
REEDR |
43,96 |
44,20 |
8,92 |
45,60 |
43,70 |
44,29 |
19.921.904 |
882,3 Mio |
OBAMS |
42,00 |
41,90 |
8,76 |
42,38 |
41,54 |
41,94 |
9.344.277 |
391,9 Mio |
PEGYO |
23,48 |
22,76 |
8,72 |
23,48 |
22,44 |
22,86 |
6.779.324 |
155,0 Mio |
VANGD |
23,12 |
23,12 |
8,63 |
23,90 |
22,70 |
23,07 |
1.991.002 |
45,9 Mio |
Z30KE |
100,70 |
98,78 |
8,40 |
101,20 |
99,46 |
100,63 |
3.940 |
0,4 Mio |
ULKER |
110,20 |
109,30 |
8,14 |
111,30 |
108,30 |
110,07 |
4.462.328 |
491,2 Mio |
PRKAB |
37,18 |
36,42 |
7,98 |
37,60 |
35,72 |
36,69 |
999.599 |
36,7 Mio |
BORLS |
34,10 |
33,38 |
7,96 |
34,80 |
33,36 |
33,99 |
3.298.340 |
112,1 Mio |
AVTUR |
14,20 |
13,59 |
7,94 |
14,81 |
13,28 |
14,33 |
1.945.219 |
27,9 Mio |
PCILT |
12,97 |
12,94 |
7,58 |
13,27 |
12,94 |
13,08 |
2.049.945 |
26,8 Mio |
FROTO |
1.109,00 |
1.091,00 |
7,15 |
1.116,00 |
1.094,00 |
1.108,86 |
855.580 |
948,7 Mio |
BAKAB |
52,00 |
53,90 |
7,06 |
54,65 |
52,00 |
53,13 |
276.408 |
14,7 Mio |
BRKSN |
45,00 |
46,28 |
7,02 |
46,34 |
44,18 |
45,03 |
750.985 |
33,8 Mio |
MIATK |
60,90 |
61,10 |
6,48 |
62,10 |
60,50 |
61,02 |
9.827.809 |
599,7 Mio |
GARFA |
183,00 |
194,50 |
6,46 |
195,40 |
182,50 |
185,10 |
595.402 |
110,2 Mio |
FZLGY |
12,17 |
11,85 |
6,40 |
12,17 |
11,72 |
11,89 |
3.794.701 |
45,1 Mio |
SAHOL |
91,30 |
89,05 |
6,38 |
92,10 |
88,40 |
90,92 |
27.861.395 |
2.533,3 Mio |
EUPWR |
153,60 |
151,10 |
6,09 |
153,90 |
150,30 |
151,66 |
1.725.498 |
261,7 Mio |
GOZDE |
23,16 |
23,02 |
6,09 |
23,26 |
22,92 |
23,11 |
1.889.956 |
43,7 Mio |
CEOEM |
17,97 |
18,04 |
5,68 |
18,20 |
17,76 |
17,94 |
899.282 |
16,1 Mio |
FRIGO |
7,98 |
7,91 |
5,29 |
8,04 |
7,86 |
7,94 |
2.004.965 |
15,9 Mio |
AGESA |
81,35 |
80,55 |
5,01 |
81,65 |
78,70 |
79,88 |
566.364 |
45,2 Mio |
MERKO |
15,02 |
14,93 |
4,89 |
15,39 |
14,53 |
14,96 |
2.223.686 |
33,3 Mio |
BIENY |
42,66 |
42,36 |
4,78 |
42,90 |
42,24 |
42,52 |
1.837.570 |
78,1 Mio |
KLMSN |
32,20 |
32,08 |
4,55 |
32,26 |
31,02 |
31,71 |
847.975 |
26,9 Mio |
KLSER |
59,45 |
58,95 |
4,07 |
59,75 |
58,40 |
59,06 |
1.881.316 |
111,1 Mio |
DOHOL |
14,34 |
14,22 |
3,91 |
14,50 |
14,13 |
14,31 |
75.038.705 |
1.073,7 Mio |
FENER |
91,15 |
88,50 |
3,86 |
92,45 |
88,85 |
90,14 |
2.557.581 |
230,5 Mio |
GEREL |
41,50 |
41,32 |
3,80 |
44,54 |
40,88 |
42,57 |
8.066.852 |
343,4 Mio |
GRSEL |
95,50 |
93,00 |
3,70 |
96,50 |
91,90 |
94,91 |
1.074.819 |
102,0 Mio |
PENTA |
18,70 |
18,49 |
3,48 |
18,78 |
18,38 |
18,55 |
3.388.007 |
62,9 Mio |
SAFKR |
40,86 |
41,00 |
3,11 |
41,24 |
39,98 |
40,65 |
670.985 |
27,3 Mio |
IEYHO |
5,27 |
5,23 |
3,01 |
5,35 |
5,18 |
5,25 |
9.771.540 |
51,3 Mio |
ETYAT |
16,50 |
16,55 |
2,84 |
17,50 |
16,23 |
16,83 |
983.242 |
16,6 Mio |
GLDTR |
218,50 |
217,25 |
2,59 |
219,10 |
217,10 |
218,37 |
332.455 |
72,6 Mio |
BIMAS |
386,50 |
372,75 |
2,25 |
390,00 |
374,00 |
383,59 |
3.750.071 |
1.438,5 Mio |
ENERY |
171,50 |
174,50 |
2,23 |
178,90 |
170,90 |
173,96 |
1.484.993 |
258,3 Mio |
MHRGY |
5,01 |
5,04 |
1,59 |
5,04 |
5,00 |
5,01 |
7.010.796 |
35,2 Mio |
EGGUB |
45,90 |
45,32 |
1,47 |
45,98 |
44,96 |
45,56 |
369.163 |
16,8 Mio |
MARBL |
18,54 |
18,61 |
1,43 |
19,03 |
18,19 |
18,58 |
5.542.110 |
103,0 Mio |
TATGD |
27,34 |
28,00 |
1,31 |
28,18 |
27,04 |
27,39 |
2.154.565 |
59,0 Mio |
ERSU |
47,50 |
45,74 |
1,21 |
48,30 |
45,66 |
47,13 |
819.298 |
38,6 Mio |
ERCB |
140,80 |
141,00 |
0,34 |
142,50 |
138,70 |
140,74 |
829.763 |
116,8 Mio |
OZSUB |
32,02 |
33,56 |
0,23 |
33,68 |
31,12 |
32,61 |
1.671.230 |
54,5 Mio |
17:599.916
Değişim |
: 2,05% |
| 198,85 |
Açılış |
: 9.763 |
|
Önceki Kapanış |
: 9.717 |
|
En Düşük
9.751
En Yüksek
9.956
17:5932,4375
Değişim |
: -0,15% |
| -0,0490 |
Açılış |
: 32,3400 |
|
Önceki Kapanış |
: 32,4700 |
|
En Yüksek
32,6033
En Düşük
32,3695
17:5934,7411
Değişim |
: -0,66% |
| -0,2307 |
Açılış |
: 34,6000 |
|
Önceki Kapanış |
: 34,6800 |
|
En Yüksek
35,0770
En Düşük
34,6704
17:592.439,68
Değişim |
: 0,14% |
| 3,45 |
Açılış |
: 2.435,29 |
|
Önceki Kapanış |
: 2.436,22 |
|
En Yüksek
2.465,28
En Düşük
2.430,39