15 dk gecikmeli
ASELS 343,75 -%1,43AKBNK 67,30 -%2,82ASTOR 189,00 %2,22YKBNK 35,30 -%3,55TUPRS 389,25 %2,50THYAO 283,00 -%1,14ISCTR 12,73 -%1,85KCHOL 210,20 %0,29BIMAS 396,50 %0,57TRALT 41,56 %0,53GENIL 3,90 %0,78CITAS 133,10 %4,72KTLEV 6,35 -%4,08GARAN 127,60 -%1,77SAHOL 87,10 -%0,57KARCL 47,70 %9,96SASA 1,86 %0,54EKGYO 19,25 -%1,79EREGL 36,30 -%0,60KRDMD 42,20 -%1,68KLRHO 13,54 -%9,61PETKM 20,40 %1,49TCELL 99,15 -%0,25VAKBN 33,46 -%0,65
BL logo

BL hisse senedi

Blackline Inc

ABDTeknoloji

28,33USD

0,16 (%0,57)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
27,90 – 28,57
Hacim (adet)
693.700
Piyasa Değeri
1,64 milyar USD
F/K
54,09

BL Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-16,0-24,15,0-15,5-5,9-4,511,95,8-20,16,2——-%49,05
20255,1-24,40,2-2,518,41,2-5,01,1-2,37,8-0,5-3,0-%9,00
2024-6,0-3,313,8-10,1-17,81,5-1,94,311,30,412,0-2,0-%2,69
20236,7-4,8-1,8-17,0-6,53,47,93,4-7,6-11,517,87,9-%7,18
2022-11,3-18,0-2,8-8,49,2-9,0-5,17,5-11,8-6,520,9-0,6-%35,03
2021——————————-13,3-5,9-%18,39
En İyi AyKas 2022 · %20,88
En Kötü AyŞub 2025 · -%24,35
Ortalama Aylık-%1,94
Pozitif Ay25 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
09.08.202451,2952,1550,8151,66%0,94750.600
08.08.202449,6751,2949,4151,18%3,751,45 milyon
07.08.202448,8050,4847,6649,33%11,882,29 milyon
06.08.202443,7344,4743,5444,09%0,781,16 milyon
05.08.202443,9044,5643,3743,75-%3,991,05 milyon
02.08.202444,4445,6544,4445,57-%1,30750.800
01.08.202447,5848,0145,8246,17-%2,84730.600
31.07.202447,9648,2147,3447,52-%0,23640.400
30.07.202447,3347,9147,3347,63%0,23559.400
29.07.202447,8448,1647,3547,52-%0,63524.300
26.07.202448,0748,3447,5547,82%0,65577.800
25.07.202447,1948,5146,8747,51%1,47781.000
24.07.202447,9348,4646,8046,82-%1,93709.800
23.07.202446,9748,0346,9747,74%1,571,11 milyon
22.07.202447,2347,2345,7547,00%0,49827.300
19.07.202446,5947,2046,1046,77%0,39996.800
18.07.202447,7048,1946,1546,59-%2,801,20 milyon
17.07.202448,0748,4247,3647,93-%1,541,03 milyon
16.07.202448,6349,2148,4048,68%0,93861.300
15.07.202448,3048,6647,8348,23%0,50885.400
12.07.202448,1348,5047,7447,99%0,21641.100
11.07.202448,3048,5847,2247,89%1,501,01 milyon
10.07.202447,4247,4546,6747,18-%0,06481.100
09.07.202448,6148,6146,9947,21-%3,22848.600
08.07.202448,4248,9348,3248,78%1,01849.000
05.07.202448,0448,6547,9248,29-%0,10832.800
03.07.202448,1148,6447,8448,34%0,56651.400
02.07.202448,4348,8247,7648,07%0,041,19 milyon
01.07.202448,0848,5647,3648,05-%0,831,09 milyon
28.06.202448,2048,7147,6648,45%1,251,46 milyon
27.06.202447,3448,3546,8347,85%1,441,45 milyon
26.06.202446,2247,6645,5047,17%1,071,48 milyon
25.06.202447,7847,9146,5446,67-%1,791,74 milyon
24.06.202445,6249,8245,6047,52%3,662,95 milyon
21.06.202444,8045,9044,7145,84%2,121,48 milyon
20.06.202444,0044,9943,8044,89%1,88709.300
18.06.202445,0945,1443,9244,06-%2,89878.900
17.06.202445,2645,6045,0445,37-%0,33780.200
14.06.202445,0645,6344,6245,52%0,22493.800
13.06.202446,6346,6344,5945,42-%1,391,24 milyon
12.06.202447,2347,6645,7446,06%0,55826.300
11.06.202445,4946,3245,0545,81-%0,11686.200
10.06.202445,3046,0844,9245,86-%0,331,12 milyon
07.06.202446,5546,9645,6346,01-%2,40826.700
06.06.202447,5648,0647,0147,14-%1,44863.900
05.06.202447,8648,4347,4747,83%0,781,02 milyon
04.06.202446,9348,4146,7547,46%1,001,55 milyon
03.06.202448,2548,4846,7546,99-%1,53928.100
31.05.202448,0548,0847,2647,72-%0,04946.400
30.05.202448,7348,7747,3747,74-%2,29961.700
29.05.202448,6049,6948,0048,86%0,291,39 milyon
28.05.202450,0450,1948,3548,72-%1,851,70 milyon
24.05.202450,6550,6749,5249,64-%1,941,07 milyon
23.05.202452,1552,2650,0250,62-%2,691,69 milyon
22.05.202452,4552,8551,8752,02-%1,235,74 milyon
21.05.202455,4355,6552,6052,67-%9,003,43 milyon
20.05.202458,2858,4357,2857,88-%0,99411.300
17.05.202459,1259,5158,0658,46-%1,03381.500
16.05.202458,8359,4358,0659,07%0,29418.100
15.05.202459,0059,3258,0258,90%1,83472.100

Yabancı HisselerABDTeknolojiUSD