Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	24,66	24,66	24,68	1,40%	24,32	24,86	24,55	28.982.941,90	1.180.600
ACSEL	110,30	110,30	110,40	0,46%	109,70	111,70	110,48	10.620.086,10	96.130
ADEL	35,84	35,84	35,86	2,34%	35,02	36,90	35,91	141.296.806,70	3.934.829
ADESE	2,29	2,29	2,30	1,33%	2,23	2,36	2,29	327.322.059,65	142.890.546
ADGYO	32,40	32,36	32,40	2,47%	31,58	32,94	32,25	74.711.299,58	2.316.579
AEFES	213,00	213,00	213,10	2,85%	207,50	216,20	212,61	1.030.027.892,10	4.844.677
AFYON	14,51	14,51	14,53	2,11%	14,23	14,64	14,43	210.871.939,54	14.613.508
AGESA	143,60	143,60	144,00	2,06%	140,70	146,80	144,59	59.957.026,00	414.657
AGHOL	336,50	336,50	336,75	1,20%	332,00	339,00	336,42	195.230.882,25	580.323
AGROT	13,47	13,47	13,48	-2,11%	13,47	13,93	13,65	568.399.320,52	41.646.619
AGYO	9,31	9,31	-	9,92%	8,42	9,31	9,05	162.135.914,23	17.913.333
AHGAZ	20,00	19,99	20,00	-0,70%	19,83	20,28	20,03	73.819.776,41	3.685.171
AHSGY	24,08	24,08	24,18	0,08%	24,06	25,50	24,59	94.032.507,12	3.823.983
AKBNK	63,45	63,40	63,45	1,12%	62,55	63,80	63,29	4.119.109.073,05	65.084.604
AKCNS	173,00	172,80	173,00	3,53%	167,50	176,00	172,08	196.793.940,90	1.143.602
AKENR	11,54	11,54	11,55	1,23%	11,42	11,72	11,57	149.959.198,62	12.964.350
AKFGY	2,22	2,21	2,22	-1,77%	2,19	2,28	2,24	100.820.440,62	45.061.576
AKFYE	18,72	18,71	18,72	2,02%	18,39	18,87	18,71	365.454.156,60	19.528.958
AKGRT	7,08	7,08	7,09	5,04%	6,78	7,13	7,00	243.424.423,41	34.791.744
AKMGY	217,70	216,60	217,70	0,23%	214,10	219,60	217,04	3.309.859,60	15.250
AKSA	10,51	10,51	10,52	-1,41%	10,35	10,80	10,62	189.489.869,81	17.844.891
AKSEN	35,94	35,94	35,98	0,17%	35,76	36,42	36,08	118.969.992,52	3.297.588
AKSGY	7,20	7,20	7,21	0,56%	7,06	7,25	7,15	35.603.266,77	4.980.103
AKSUE	11,66	11,63	11,66	0,26%	11,62	11,81	11,71	6.125.926,69	522.946
AKYHO	3,38	3,38	3,39	0,00%	3,32	3,43	3,39	39.498.649,46	11.658.155
ALARK	101,00	100,90	101,00	2,85%	97,95	101,00	99,20	328.994.141,70	3.316.626
ALBRK	6,27	6,24	6,27	0,16%	5,99	6,29	6,24	60.887.804,70	9.753.037
ALCAR	1.013,00	1.013,00	1.014,00	0,80%	1.005,00	1.023,00	1.015,03	23.435.902,00	23.089
ALCTL	121,70	121,60	121,70	1,00%	120,20	122,30	121,57	43.800.579,10	360.288
ALFAS	50,70	50,70	50,75	0,60%	50,45	51,40	50,86	105.943.705,20	2.082.887
ALGYO	21,20	21,14	21,20	1,44%	20,80	21,42	21,18	58.072.690,62	2.742.422
ALKA	26,92	26,90	26,92	-0,15%	26,76	27,20	26,98	33.117.574,82	1.227.357
ALKIM	33,86	33,86	33,94	-0,24%	33,52	34,26	33,94	29.723.600,06	875.841
ALKLC	32,40	32,38	32,40	-1,88%	31,74	33,28	32,23	441.216.496,16	13.688.643
ALMAD	7,33	7,32	7,33	1,10%	7,27	7,41	7,34	26.982.984,37	3.675.301
ALTINS1	32,08	32,07	32,08	-0,12%	32,02	32,20	32,10	549.992.514,05	17.133.721
ALTNY	93,05	93,05	93,10	0,00%	92,55	94,05	93,22	524.578.283,40	5.627.163
ALVES	34,78	34,78	34,80	-3,01%	34,76	36,10	35,21	164.972.310,96	4.685.483
ANELE	13,70	13,70	13,71	0,29%	13,55	13,77	13,64	12.204.317,87	894.945
ANGEN	13,30	13,30	13,31	-0,45%	13,25	13,48	13,35	71.890.343,26	5.384.421
ANHYT	100,80	100,80	100,90	1,82%	99,00	103,80	101,91	139.520.204,70	1.369.011
ANSGR	97,00	96,95	97,00	3,91%	93,10	97,95	95,98	382.307.684,75	3.983.144
ARASE	54,00	54,00	54,05	0,56%	53,35	54,00	53,71	30.727.583,30	572.132
ARCLK	145,10	145,10	145,30	-0,14%	144,20	147,00	145,92	226.521.177,60	1.552.372
ARDYZ	38,28	37,80	38,28	2,79%	37,48	38,38	37,94	95.700.494,74	2.522.619
ARENA	27,02	27,02	27,04	0,37%	26,88	27,26	27,06	21.944.967,52	811.107
ARSAN	24,18	24,16	24,18	1,17%	23,90	24,40	24,15	26.624.233,92	1.102.351
ARTMS	32,86	32,86	32,88	1,92%	32,20	33,20	32,72	30.203.337,16	922.969
ARZUM	41,44	41,44	41,46	-0,10%	41,14	42,04	41,54	37.752.220,62	908.721
ASELS	71,00	70,95	71,00	1,00%	70,05	71,25	70,75	1.663.403.277,10	23.510.896
ASGYO	12,10	12,10	12,12	0,00%	12,01	12,24	12,15	32.175.653,26	2.648.527
ASTOR	92,50	92,50	92,55	-1,49%	91,95	94,35	93,28	867.416.813,70	9.299.219
ASUZU	70,55	70,55	70,60	4,21%	68,30	71,60	70,58	199.863.679,80	2.831.906
ATAGY	13,02	13,02	13,08	-0,23%	13,02	13,19	13,07	16.720.593,29	1.279.589
ATAKP	46,20	46,18	46,20	-0,90%	45,74	46,68	46,26	14.964.281,96	323.491
ATATP	93,15	93,15	93,50	0,70%	91,55	94,70	93,62	43.751.376,20	467.353
ATEKS	171,20	170,00	171,20	1,48%	168,70	172,00	170,55	8.017.237,70	47.007
ATLAS	6,14	6,13	6,14	-0,81%	6,05	6,19	6,10	3.269.384,11	535.736
ATSYH	43,00	42,98	43,00	0,00%	43,00	43,00	43,00	2.430.962,00	56.534
AVGYO	9,10	9,10	9,11	0,11%	9,07	9,24	9,15	26.868.421,72	2.936.635
AVHOL	36,22	36,22	36,34	1,74%	35,50	36,90	36,30	40.974.474,04	1.128.814
AVOD	2,96	2,95	2,96	0,68%	2,92	2,98	2,95	13.372.086,30	4.535.960
AVPGY	55,80	55,80	55,85	-1,76%	54,80	57,40	56,05	627.391.920,75	11.505.874
AVTUR	14,80	14,80	14,82	5,71%	14,04	15,38	14,68	270.534.590,25	18.425.889
AYCES	485,25	485,25	485,75	0,41%	482,00	493,50	487,21	15.870.913,75	32.575
AYDEM	24,76	24,76	24,78	0,98%	24,52	24,88	24,72	51.340.251,22	2.076.872
AYEN	29,24	29,24	29,30	0,62%	29,02	29,56	29,24	15.181.789,10	519.171
AYES	8,35	8,33	8,35	0,12%	8,30	8,40	8,32	1.628.078,10	195.797
AYGAZ	181,00	181,00	181,20	1,46%	178,00	181,30	179,42	32.668.327,30	182.075
AZTEK	48,38	48,38	48,42	0,75%	47,82	48,88	48,33	89.923.228,34	1.860.645
BAGFS	22,92	22,92	23,00	0,09%	22,00	23,48	23,04	22.987.500,42	997.616
BAHKM	44,98	44,98	45,00	0,40%	44,02	45,30	44,73	68.359.205,50	1.528.421
BAKAB	39,60	39,60	39,64	1,02%	39,20	40,12	39,68	14.193.277,62	357.742
BALAT	62,45	62,45	62,50	-1,89%	59,45	62,85	60,94	4.168.781,45	68.410
BANVT	323,00	322,75	323,00	0,31%	321,00	331,75	325,67	152.746.144,25	469.022
BARMA	17,21	17,21	17,29	-0,23%	17,17	17,48	17,34	15.958.817,98	920.461
BASCM	11,99	11,96	11,99	0,50%	11,56	11,99	11,82	1.871.793,27	158.373
BASGZ	29,38	29,38	29,50	-1,14%	29,12	30,02	29,50	21.185.000,74	718.154
BAYRK	18,70	18,69	18,70	4,64%	17,89	19,65	19,00	379.524.642,67	19.977.438
BEGYO	4,38	4,37	4,38	2,34%	4,28	4,40	4,35	150.537.441,41	34.585.234
BERA	15,49	15,49	15,50	-1,09%	15,48	15,76	15,62	104.651.751,51	6.701.421
BEYAZ	25,80	25,78	25,80	1,74%	25,34	26,10	25,67	37.610.184,74	1.465.124
BFREN	702,50	702,50	703,00	0,36%	700,50	708,50	703,01	46.167.423,50	65.671
BIENY	32,98	32,96	32,98	1,04%	32,70	33,32	32,96	34.250.847,26	1.039.287
BIGCH	30,70	30,68	30,70	2,81%	29,78	30,74	30,34	108.159.231,12	3.565.329
BIMAS	511,00	511,00	511,50	0,89%	503,50	513,50	509,47	1.357.216.440,00	2.664.002
BINBN	126,30	126,30	-	9,92%	103,50	126,30	114,45	446.871.084,90	3.904.663
BINHO	301,25	301,25	301,50	2,29%	294,50	303,75	299,62	186.294.272,00	621.768
BIOEN	16,85	16,84	16,85	1,14%	16,66	17,08	16,86	34.381.968,93	2.039.790
BIZIM	29,24	29,24	29,26	0,41%	28,88	29,56	29,25	10.350.417,40	353.888
BJKAS	4,55	4,55	4,56	0,89%	4,48	4,59	4,54	105.168.455,21	23.148.562
BLCYT	17,65	17,58	17,65	0,80%	17,49	17,95	17,68	17.559.868,20	993.435
BMSCH	43,74	43,72	43,74	2,77%	42,54	44,38	43,61	92.840.994,86	2.128.911
BMSTL	29,86	29,84	29,86	-1,13%	29,74	30,62	30,15	62.649.652,62	2.078.096
BNTAS	12,50	12,49	12,50	-0,64%	12,37	12,74	12,55	65.657.152,81	5.229.950
BOBET	23,06	23,04	23,06	4,72%	22,02	23,52	22,95	142.508.871,32	6.211.011
BORLS	55,00	55,00	55,25	1,76%	53,55	58,00	54,16	258.039.663,10	4.764.382
BORSK	23,96	23,94	23,96	1,53%	23,60	24,04	23,91	42.220.714,00	1.766.014
BOSSA	9,40	9,39	9,40	8,17%	8,75	9,50	9,06	261.293.313,01	28.832.108
BRISA	94,60	94,55	94,60	-2,47%	94,20	96,80	95,02	50.247.648,30	528.790
BRKO	7,59	7,58	7,59	-1,94%	7,59	7,80	7,67	4.083.475,30	532.203
BRKSN	24,90	24,90	24,92	3,84%	24,00	25,40	24,77	34.263.023,94	1.383.406
BRKVY	47,86	47,80	47,86	0,34%	47,62	48,40	47,97	34.186.914,22	712.714
BRLSM	15,23	15,23	15,24	1,67%	14,95	15,30	15,14	51.291.138,45	3.387.450
BRMEN	6,05	6,05	6,07	-0,82%	6,00	6,09	6,02	856.595,79	142.413
BRSAN	457,25	457,25	457,50	0,49%	455,50	463,25	459,11	363.228.216,50	791.155
BRYAT	2.238,00	2.238,00	2.239,00	-0,09%	2.206,00	2.257,00	2.237,08	104.214.188,00	46.585
BSOKE	61,60	61,55	61,60	2,92%	59,85	61,70	61,15	119.990.407,70	1.962.332
BTCIM	146,30	146,20	146,30	-1,48%	145,20	148,80	146,93	240.724.968,60	1.638.402
BUCIM	8,11	8,10	8,11	1,50%	7,96	8,14	8,06	61.750.732,45	7.664.430
BURCE	18,78	18,75	18,78	0,91%	18,50	18,85	18,70	41.073.224,28	2.196.404
BURVA	116,10	116,10	116,40	-0,34%	115,70	119,30	117,40	57.270.697,50	487.818
BVSAN	94,15	94,15	94,20	1,13%	92,55	94,65	93,48	56.219.417,20	601.440
BYDNR	23,54	23,52	23,54	5,37%	22,38	23,90	23,41	37.572.592,10	1.605.091
CANTE	1,70	1,69	1,70	2,41%	1,63	1,71	1,67	669.947.633,53	400.902.648
CASA	82,35	82,35	82,50	0,55%	81,90	82,35	82,01	1.359.550,65	16.578
CATES	36,68	36,68	36,70	1,21%	36,22	36,92	36,57	44.198.360,98	1.208.772
CCOLA	58,40	58,35	58,40	4,29%	56,00	58,60	56,91	594.851.468,10	10.452.048
CELHA	23,66	23,66	23,68	0,00%	23,36	23,94	23,54	21.140.807,96	897.954
CEMAS	3,49	3,49	3,50	-1,41%	3,48	3,58	3,53	70.146.267,19	19.878.642
CEMTS	9,04	9,04	9,05	0,22%	9,01	9,11	9,05	28.898.800,87	3.193.424
CEMZY	11,47	11,46	11,47	6,20%	10,85	11,65	11,38	491.025.316,58	43.166.845
CEOEM	29,10	29,10	29,14	0,07%	28,62	30,18	29,25	91.747.071,50	3.136.724
CIMSA	41,40	41,40	41,42	3,09%	40,26	41,52	41,01	614.749.357,64	14.989.600
CLEBI	2.103,00	2.103,00	2.104,00	0,96%	2.084,00	2.130,00	2.106,76	93.064.169,00	44.174
CMBTN	2.767,50	2.767,50	2.775,00	-0,09%	2.725,00	2.852,50	2.792,76	116.053.050,00	41.555
CMENT	434,00	433,75	434,00	2,00%	434,00	435,25	434,99	3.264.606,25	7.505
CONSE	2,71	2,70	2,71	0,37%	2,69	2,74	2,71	24.614.483,93	9.081.160
COSMO	113,40	112,80	113,40	0,62%	111,60	115,00	112,88	30.346.997,80	268.855
CRDFA	6,63	6,62	6,63	-0,30%	6,57	6,75	6,65	60.637.794,79	9.124.879
CRFSA	106,50	106,50	106,90	0,47%	105,40	108,70	107,06	33.125.011,00	309.416
CUSAN	21,12	21,12	21,14	0,57%	20,98	21,30	21,16	7.697.455,22	363.781
CVKMD	288,00	288,00	288,25	0,79%	286,50	290,75	288,99	125.386.278,00	433.881
CWENE	25,00	25,00	25,02	-1,34%	24,86	25,66	25,30	143.126.995,98	5.657.923
DAGHL	16,63	16,62	16,63	1,77%	16,30	16,94	16,67	16.746.521,39	1.004.832
DAGI	14,14	14,14	14,15	2,39%	13,82	14,25	14,06	19.691.518,65	1.400.662
DAPGM	6,16	6,15	6,16	2,16%	6,08	6,50	6,23	226.444.617,21	36.349.655
DARDL	6,14	6,14	6,15	-3,15%	6,08	6,38	6,20	77.026.942,17	12.427.928
DCTTR	30,40	30,40	30,44	1,40%	29,50	30,50	30,06	88.646.143,26	2.948.833
DENGE	3,10	3,10	3,11	-2,52%	3,08	3,24	3,15	90.763.537,89	28.803.303
DERHL	10,82	10,82	10,84	0,56%	10,73	11,00	10,89	32.392.700,75	2.973.535
DERIM	32,48	32,26	32,48	2,46%	31,52	32,84	32,30	30.824.724,14	954.324
DESA	21,32	21,32	21,34	1,91%	20,94	21,48	21,17	12.821.636,84	605.577
DESPC	46,76	46,76	46,78	0,91%	46,30	47,62	46,95	20.064.846,92	427.413
DEVA	73,95	73,85	73,95	4,23%	70,65	74,60	73,25	110.092.254,15	1.503.028
DGATE	41,40	41,38	41,40	0,15%	41,20	42,18	41,67	11.854.549,24	284.490
DGGYO	45,80	45,42	45,80	3,85%	43,84	46,20	45,47	17.456.134,20	383.917
DGNMO	8,92	8,92	8,93	1,02%	8,83	9,00	8,95	12.016.303,47	1.343.340
DIRIT	24,00	24,00	24,30	-4,00%	23,60	24,98	23,80	4.802.805,46	201.785
DITAS	15,83	15,83	15,84	2,79%	15,39	16,04	15,75	28.384.385,84	1.802.320
DMRGD	11,93	11,93	11,98	-0,42%	11,91	12,18	12,02	28.352.657,12	2.358.137
DMSAS	6,33	6,33	6,34	0,16%	6,27	6,40	6,34	11.552.174,04	1.822.714
DNISI	26,50	26,50	26,52	1,53%	25,12	28,18	26,88	415.538.730,84	15.461.544
DOAS	229,50	229,40	229,50	-0,13%	226,60	231,70	229,57	260.760.894,50	1.135.856
DOBUR	209,50	209,50	-	9,97%	189,10	209,50	199,92	219.097.624,70	1.095.907
DOCO	6.225,00	6.225,00	6.230,00	2,94%	6.065,00	6.247,50	6.175,00	75.612.912,50	12.245
DOFER	29,06	29,04	29,06	-0,14%	28,42	29,50	29,09	23.145.950,76	795.566
DOGUB	21,84	21,72	21,84	2,63%	21,30	22,28	21,82	19.829.411,26	908.618
DOHOL	14,53	14,53	14,54	0,62%	14,48	14,66	14,57	320.561.492,83	22.009.764
DOKTA	24,04	24,02	24,04	-0,66%	23,94	24,40	24,17	11.762.447,36	486.707
DURDO	27,90	27,90	27,92	2,50%	26,70	29,70	28,03	174.973.545,32	6.241.377
DURKN	14,57	14,57	14,58	2,25%	14,16	14,70	14,42	79.422.870,43	5.509.096
DYOBY	25,20	24,90	25,20	0,00%	24,62	25,50	24,89	54.844.709,42	2.203.109
DZGYO	10,63	10,60	10,63	-0,84%	10,35	10,81	10,57	75.262.358,62	7.122.417
EBEBK	55,30	55,25	55,30	3,17%	53,30	55,35	54,49	53.765.922,05	986.681
ECILC	49,04	49,04	49,06	0,82%	48,54	49,20	48,89	120.120.567,78	2.456.783
ECZYT	203,60	203,50	203,80	0,54%	202,60	205,20	203,97	53.866.053,10	264.093
EDATA	14,61	14,61	14,63	4,06%	14,05	14,78	14,53	121.862.519,88	8.387.838
EDIP	24,74	24,74	24,78	-0,16%	24,58	25,10	24,80	21.754.903,20	877.093
EFORC	45,00	45,00	-	9,97%	40,80	45,00	43,00	294.589.852,30	6.851.421
EGEEN	10.580,00	10.580,00	10.587,50	1,44%	10.457,50	10.697,50	10.589,45	167.525.145,00	15.820
EGEPO	24,50	24,48	24,50	4,88%	23,40	24,52	24,04	35.742.313,24	1.487.044
EGGUB	57,55	57,55	57,70	0,79%	57,20	58,00	57,55	26.980.033,80	468.786
EGPRO	160,50	160,50	160,70	-0,86%	160,00	162,80	160,99	28.602.089,80	177.668
EGSER	3,80	3,80	3,81	1,06%	3,76	3,83	3,80	20.258.506,37	5.327.532
EKGYO	13,38	13,38	13,39	-2,48%	13,32	13,91	13,54	2.838.128.141,83	209.559.820
EKIZ	58,00	57,75	58,00	2,56%	56,30	58,00	57,44	1.001.295,80	17.432
EKOS	24,98	24,98	25,00	0,16%	24,88	25,30	25,10	63.950.319,58	2.548.181
EKSUN	6,09	6,08	6,09	2,35%	5,96	6,13	6,07	32.208.472,36	5.310.675
ELITE	38,92	38,90	38,92	2,96%	37,76	39,48	38,55	209.407.055,54	5.431.839
EMKEL	13,10	13,10	13,11	0,85%	12,97	13,29	13,12	24.124.373,94	1.838.926
EMNIS	238,40	238,00	238,40	2,89%	233,70	240,00	237,75	1.644.027,60	6.915
ENERY	270,50	270,25	270,50	-0,09%	269,00	273,75	270,88	91.039.022,75	336.081
ENJSA	62,65	62,65	62,70	1,05%	62,05	62,85	62,49	119.722.127,85	1.915.746
ENKAI	53,60	53,55	53,60	0,56%	53,05	53,75	53,46	334.933.212,90	6.265.449
ENSRI	19,35	19,35	19,36	-3,83%	19,30	22,12	20,72	228.386.907,63	11.023.247
ENTRA	8,03	8,03	8,04	1,26%	7,93	8,10	8,03	217.197.597,46	27.051.891
EPLAS	5,89	5,89	5,90	-0,17%	5,85	5,97	5,91	12.683.068,71	2.146.702
ERBOS	186,40	186,40	186,50	1,75%	182,20	189,00	185,40	44.484.744,80	239.941
ERCB	109,40	109,10	109,40	6,11%	103,50	112,30	107,99	148.471.228,40	1.374.892
EREGL	25,92	25,92	25,94	-0,69%	25,82	26,30	26,11	2.716.684.718,18	104.054.737
ERSU	20,34	20,34	-	9,95%	18,90	20,34	19,77	126.687.933,90	6.407.502
ESCAR	47,80	47,76	47,80	1,70%	46,34	47,98	46,88	49.276.215,06	1.051.155
ESCOM	57,00	57,00	57,05	2,70%	55,65	57,15	56,60	33.497.351,55	591.787
ESEN	20,94	20,94	20,96	1,06%	20,72	21,30	21,08	41.304.354,44	1.959.302
ETILR	42,02	42,02	42,08	-2,96%	41,56	43,68	42,53	127.158.236,06	2.989.933
ETYAT	11,85	11,75	11,85	1,98%	11,53	11,90	11,70	3.308.675,94	282.729
EUHOL	7,42	7,41	7,42	3,06%	7,40	7,42	7,41	9.529.220,82	1.285.495
EUKYO	15,11	15,11	-	9,97%	13,49	15,11	14,64	14.049.787,91	959.425
EUPWR	36,68	36,68	36,70	3,15%	35,46	36,76	36,11	278.605.778,22	7.714.978
EUREN	4,21	4,21	4,22	2,93%	4,07	4,27	4,15	93.980.277,64	22.645.029
EUYO	10,45	10,43	10,45	3,16%	10,13	10,52	10,36	5.179.506,38	499.967
EYGYO	8,12	8,12	8,13	-0,73%	8,09	8,33	8,17	27.651.701,37	3.383.662
FADE	15,78	15,77	15,78	0,06%	15,70	15,95	15,84	19.550.755,47	1.234.491
FENER	110,00	110,00	110,10	2,80%	106,80	110,50	109,22	303.888.547,50	2.782.382
FLAP	9,27	9,27	9,28	-3,24%	9,21	10,24	9,86	303.616.533,19	30.781.556
FMIZP	306,75	306,75	307,50	1,91%	301,25	311,00	307,14	36.495.631,00	118.825
FONET	17,33	17,32	17,33	1,05%	17,15	17,45	17,30	97.252.797,81	5.621.900
FORMT	6,38	6,37	6,38	6,33%	6,05	6,45	6,28	184.225.583,16	29.350.348
FORTE	51,70	51,70	51,75	-1,80%	51,10	55,25	53,18	169.865.343,90	3.194.007
FRIGO	8,08	8,08	8,09	-0,37%	8,05	8,19	8,12	20.638.122,92	2.540.283
FROTO	993,50	993,00	993,50	-0,30%	985,00	1.004,00	995,44	848.672.277,00	852.561
FZLGY	24,92	24,92	24,96	0,08%	24,26	25,16	24,78	186.540.967,52	7.526.945
GARAN	124,40	124,40	124,50	0,48%	122,50	125,20	124,23	2.023.167.756,30	16.285.925
GARFA	19,96	19,94	19,96	1,11%	19,26	19,98	19,86	13.163.490,93	662.974
GEDIK	7,63	7,63	7,64	-0,13%	7,60	7,72	7,66	3.915.750,57	511.517
GEDZA	21,34	21,34	21,36	3,19%	20,70	22,12	21,51	28.485.018,70	1.324.083
GENIL	112,80	112,70	112,80	0,98%	110,10	113,10	111,95	150.562.079,10	1.344.867
GENTS	9,17	9,14	9,17	3,27%	8,85	9,17	9,06	7.982.684,29	881.325
GEREL	9,66	9,66	9,67	6,15%	9,09	9,80	9,42	139.141.518,14	14.770.735
GESAN	46,02	46,02	46,04	0,97%	45,64	46,54	46,06	210.045.974,58	4.560.051
GIPTA	32,38	32,38	32,40	1,57%	31,76	32,80	32,34	60.322.936,30	1.865.352
GLBMD	14,04	14,04	-	9,95%	12,81	14,04	13,79	71.983.080,34	5.219.069
GLCVY	46,84	46,84	46,98	-0,51%	46,60	47,50	46,99	21.114.790,62	449.322
GLRYH	12,04	12,04	12,05	-2,11%	12,00	12,61	12,21	47.400.496,33	3.881.872
GLYHO	16,47	16,45	16,47	2,36%	16,01	16,60	16,36	76.060.914,59	4.650.244
GMTAS	10,54	10,53	10,54	8,10%	9,76	10,57	10,32	58.310.809,56	5.651.907
GOKNR	29,54	29,54	29,56	0,82%	29,36	29,94	29,63	106.073.958,72	3.579.954
GOLTS	484,50	484,50	484,75	0,41%	482,00	492,25	487,11	134.056.767,75	275.210
GOODY	16,41	16,41	16,42	0,24%	16,32	16,69	16,52	23.872.132,20	1.444.926
GOZDE	27,96	27,70	27,96	1,16%	27,28	28,02	27,72	28.780.806,74	1.038.163
GRNYO	8,97	8,95	8,97	-0,99%	8,78	9,02	8,95	5.710.979,61	638.207
GRSEL	180,00	179,90	180,00	0,84%	177,60	181,70	180,16	227.610.779,00	1.263.352
GRTHO	149,70	149,70	149,80	-0,86%	148,00	152,40	150,43	27.777.511,20	184.653
GSDDE	8,38	8,38	8,40	-0,59%	8,35	8,53	8,45	12.052.617,58	1.427.192
GSDHO	3,92	3,92	3,93	-1,01%	3,91	3,99	3,96	59.169.596,83	14.946.477
GSRAY	7,07	7,06	7,07	1,58%	6,95	7,07	7,01	208.231.224,71	29.688.586
GUBRF	262,50	262,25	262,50	-0,19%	261,25	267,00	263,69	1.601.487.715,00	6.073.424
GUNDG	50,75	50,75	50,90	-4,61%	50,05	54,20	51,46	204.985.958,10	3.983.229
GWIND	27,32	27,32	27,34	0,59%	26,96	27,68	27,36	85.683.658,60	3.131.387
GZNMI	66,70	66,60	66,70	2,38%	63,60	67,25	64,98	26.348.142,70	405.501
HALKB	16,41	16,41	16,42	0,31%	16,26	16,57	16,43	727.302.741,28	44.260.693
HATEK	12,03	12,03	12,04	0,25%	11,94	12,22	12,10	25.597.052,35	2.116.305
HATSN	47,60	47,58	47,60	0,80%	47,00	47,90	47,51	39.485.456,56	831.073
HDFGS	1,63	1,63	1,64	1,24%	1,60	1,66	1,64	21.668.955,83	13.250.201
HEDEF	3,14	3,13	3,14	2,95%	3,07	3,16	3,13	30.371.067,02	9.701.485
HEKTS	4,25	4,24	4,25	2,91%	4,16	4,30	4,24	995.244.742,66	235.027.947
HKTM	15,82	15,82	15,85	1,41%	15,50	15,93	15,72	33.805.218,47	2.149.893
HLGYO	2,68	2,68	2,69	-2,19%	2,66	2,77	2,71	75.053.724,08	27.655.060
HOROZ	61,50	61,50	61,55	-4,58%	61,00	64,80	62,70	217.426.319,05	3.467.885
HRKET	74,55	74,50	74,55	-1,13%	73,65	76,35	74,98	234.494.467,80	3.127.320
HTTBT	36,54	36,52	36,54	-0,05%	36,40	37,56	36,90	33.516.774,60	908.367
HUBVC	10,32	10,32	10,34	3,30%	9,93	10,98	10,71	114.581.955,45	10.701.855
HUNER	3,26	3,25	3,26	0,62%	3,22	3,29	3,26	26.896.371,74	8.254.808
HURGZ	4,47	4,46	4,47	-3,46%	4,40	4,72	4,50	33.764.171,61	7.498.770
ICBCT	14,01	14,01	14,10	0,00%	13,95	14,19	14,09	7.231.217,32	513.260
ICUGS	27,68	27,68	28,04	-6,55%	27,68	29,50	28,61	66.364.378,10	2.319.630
IDGYO	2,69	2,69	2,71	0,00%	2,67	2,73	2,70	5.862.585,71	2.173.522
IEYHO	10,98	10,98	10,99	1,86%	10,82	11,14	10,97	127.093.854,00	11.591.254
IHAAS	18,68	18,68	18,69	3,26%	17,62	19,09	18,55	144.322.157,47	7.778.426
IHEVA	2,89	2,89	2,90	3,58%	2,55	2,96	2,78	413.420.866,34	148.586.607
IHGZT	1,73	1,72	1,73	4,85%	1,49	1,75	1,59	81.804.267,51	51.496.344
IHLAS	3,54	-	3,54	-9,92%	3,54	3,54	3,54	158.201.909,70	44.689.805
IHLGM	2,35	2,35	2,36	8,80%	1,95	2,37	2,11	171.951.882,37	81.450.111
IHYAY	4,46	4,45	4,46	0,22%	4,01	4,74	4,39	357.143.275,13	81.402.110
IMASM	3,17	3,17	3,18	4,28%	3,04	3,34	3,24	305.155.459,22	94.319.840
INDES	7,27	7,27	7,28	2,54%	7,02	7,42	7,26	79.151.441,61	10.904.333
INFO	2,39	2,38	2,39	2,14%	2,31	2,45	2,38	25.786.592,47	10.822.015
INGRM	451,75	451,75	452,00	2,09%	446,00	468,50	456,23	29.384.976,25	64.408
INTEK	478,75	478,50	478,75	3,01%	470,50	479,75	475,54	5.397.355,00	11.350
INTEM	224,10	224,00	224,10	1,13%	222,50	227,50	225,00	16.080.392,30	71.469
INVEO	7,63	7,63	7,65	0,39%	7,54	7,71	7,65	15.264.855,15	1.996.065
INVES	333,50	332,25	333,50	0,23%	331,25	338,75	333,90	7.385.965,50	22.120
IPEKE	52,25	52,25	52,30	3,26%	50,95	52,50	51,97	228.441.124,80	4.395.905
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0,00	0
ISBIR	106,40	106,10	106,40	3,40%	103,90	107,00	105,07	1.815.159,80	17.275
ISBTR	535.997,50	535.995,00	550.000,00	1,90%	535.995,00	536.000,00	535.998,00	2.679.990,00	5
ISCTR	13,95	13,95	13,96	0,43%	13,86	14,04	13,97	4.030.000.117,38	288.518.344
ISDMR	37,70	37,70	37,76	-0,63%	37,60	38,20	37,91	80.883.107,50	2.133.757
ISFIN	12,04	12,04	12,05	4,06%	11,55	12,13	11,87	127.605.962,47	10.750.521
ISGSY	33,52	33,52	33,58	-0,48%	33,00	34,48	33,80	122.009.180,64	3.610.272
ISGYO	20,42	20,40	20,42	-1,45%	20,00	20,90	20,46	183.666.076,48	8.974.910
ISKPL	18,42	18,41	18,42	-3,51%	18,14	19,35	18,74	141.984.173,26	7.574.800
ISKUR	6.000.000,00	-	5.400.000,00	0,00%	0,00	0,00	0,00	0,00	0
ISMEN	41,42	41,40	41,42	-1,33%	41,10	42,30	41,47	119.152.802,96	2.872.940
ISSEN	9,31	9,30	9,31	0,54%	9,25	9,34	9,29	9.846.526,97	1.059.803
ISYAT	8,73	8,72	8,73	-0,23%	8,68	8,83	8,76	31.532.480,63	3.599.986
IZENR	4,80	4,79	4,80	0,21%	4,79	4,87	4,82	34.310.962,21	7.120.931
IZFAS	60,90	60,90	60,95	0,33%	60,05	61,20	60,72	147.992.878,40	2.437.279
IZINV	47,36	47,36	47,38	1,41%	45,02	47,92	46,93	13.860.397,54	295.335
IZMDC	5,33	5,33	5,34	0,19%	5,31	5,39	5,36	22.169.888,92	4.139.941
JANTS	26,66	26,66	26,70	0,68%	26,48	27,06	26,77	115.693.042,60	4.322.069
KAPLM	207,00	207,00	208,00	4,12%	199,00	212,00	206,73	53.177.458,40	257.238
KAREL	9,59	9,58	9,59	1,16%	9,40	9,69	9,54	79.222.722,51	8.303.435
KARSN	13,07	13,07	13,08	0,46%	13,01	13,24	13,13	318.404.889,83	24.242.044
KARTN	88,15	88,15	88,20	2,50%	85,95	89,50	88,09	34.664.251,30	393.513
KARYE	27,20	27,18	27,20	1,04%	26,98	27,44	27,21	39.351.905,38	1.446.350
KATMR	2,16	2,15	2,16	0,93%	2,15	2,17	2,16	94.562.951,79	43.863.054
KAYSE	20,74	20,72	20,74	0,97%	20,56	20,94	20,74	38.408.848,54	1.851.874
KBORU	78,95	78,95	79,00	0,38%	78,45	79,70	79,02	95.036.059,70	1.202.623
KCAER	14,40	14,40	14,41	0,63%	14,30	14,54	14,43	92.482.910,08	6.409.879
KCHOL	198,30	198,30	198,40	-0,15%	196,50	199,70	198,58	2.191.724.970,70	11.036.764
KENT	780,00	780,00	782,50	-0,32%	780,00	782,50	780,12	3.585.420,00	4.596
KERVN	2,10	2,09	2,10	0,48%	2,10	2,11	2,11	2.099.354,59	996.824
KERVT	15,42	15,42	15,43	3,63%	14,90	15,45	15,27	69.735.711,81	4.568.413
KFEIN	89,30	89,25	89,30	5,43%	89,20	93,15	90,70	191.465.421,80	2.110.880
KGYO	49,02	49,00	49,02	0,78%	48,78	50,40	49,34	45.496.869,70	922.044
KIMMR	10,54	10,53	10,54	2,23%	10,31	10,55	10,44	23.668.295,62	2.267.000
KLGYO	4,50	4,50	4,51	-2,17%	4,48	4,68	4,58	40.480.877,13	8.839.322
KLKIM	30,32	30,32	30,38	-0,20%	30,18	30,86	30,46	145.240.086,94	4.768.246
KLMSN	27,80	27,72	27,80	2,51%	27,12	27,90	27,57	8.856.322,88	321.286
KLNMA	14,65	14,65	14,91	-2,66%	14,65	15,00	14,83	3.670.961,25	247.591
KLRHO	28,66	28,66	28,68	-1,78%	28,66	29,84	29,32	28.203.767,44	962.063
KLSER	36,20	36,20	36,22	5,17%	34,50	36,20	35,33	226.778.227,08	6.418.248
KLSYN	5,80	5,80	5,82	-1,36%	5,75	5,99	5,84	9.366.864,86	1.603.682
KMPUR	18,82	18,81	18,82	-0,42%	18,68	19,08	18,87	20.593.297,85	1.091.153
KNFRT	11,55	11,55	11,56	5,96%	10,87	11,55	11,18	29.209.116,04	2.613.114
KOCMT	17,04	17,03	17,04	5,45%	16,17	17,19	16,87	227.405.917,12	13.478.671
KONKA	42,04	42,04	42,06	2,74%	40,92	42,56	41,90	53.041.204,02	1.265.825
KONTR	45,32	45,32	45,34	0,80%	45,00	46,06	45,57	545.765.664,82	11.975.841
KONYA	7.050,00	7.050,00	7.052,50	1,37%	6.960,00	7.145,00	7.063,30	97.833.785,00	13.851
KOPOL	5,76	5,75	5,76	0,52%	5,73	5,85	5,79	68.971.564,81	11.918.373
KORDS	73,00	73,00	73,10	-0,48%	72,80	74,20	73,54	93.195.834,60	1.267.258
KOTON	19,73	19,73	19,74	-0,15%	19,63	19,91	19,75	77.341.941,12	3.916.097
KOZAA	70,70	70,70	70,75	3,21%	68,85	70,85	70,23	533.778.588,65	7.601.018
KOZAL	24,18	24,18	24,20	1,26%	23,60	24,36	24,09	1.657.658.933,66	68.811.729
KRDMA	27,42	27,42	27,44	-1,37%	27,28	28,08	27,66	91.999.215,02	3.326.627
KRDMB	22,56	22,56	22,58	-0,70%	22,44	23,00	22,75	42.088.766,42	1.849.787
KRDMD	27,38	27,38	27,40	-0,87%	27,20	27,92	27,60	883.789.852,06	32.025.389
KRGYO	48,10	47,50	48,10	2,34%	46,00	49,78	47,86	79.468.632,84	1.660.545
KRONT	22,76	22,76	22,80	0,89%	22,46	23,16	22,82	11.047.392,48	484.136
KRPLS	7,36	7,35	7,36	0,41%	7,32	7,45	7,38	6.082.986,22	824.801
KRSTL	6,06	6,06	6,07	1,85%	5,96	6,13	6,05	49.631.782,88	8.205.054
KRTEK	28,90	28,90	28,92	0,56%	28,74	29,34	29,01	17.887.293,14	616.574
KRVGD	2,30	2,30	2,31	1,32%	2,26	2,32	2,29	26.411.634,00	11.516.531
KSTUR	2.750,00	2.750,00	2.777,50	-4,01%	2.750,00	2.850,00	2.804,04	6.754.920,00	2.409
KTLEV	58,60	58,60	58,65	0,43%	58,25	59,80	58,94	342.263.203,65	5.807.432
KTSKR	63,50	63,45	63,50	2,09%	62,25	63,90	63,02	33.585.966,50	532.914
KUTPO	77,00	77,00	77,05	1,52%	75,90	77,85	76,82	26.898.949,45	350.145
KUVVA	59,00	58,50	59,00	-1,58%	59,00	60,50	59,20	23.309.439,70	393.736
KUYAS	16,74	16,73	16,74	-1,53%	16,63	17,09	16,83	46.786.683,31	2.780.621
KZBGY	28,00	28,00	28,04	-2,10%	27,88	29,06	28,35	164.592.375,52	5.805.833
KZGYO	23,68	23,68	23,72	-1,66%	23,66	24,32	23,99	68.394.535,90	2.850.673
LIDER	124,60	124,60	125,60	0,56%	122,10	126,00	124,20	32.408.885,00	260.945
LIDFA	3,02	3,01	3,02	3,07%	2,94	3,05	2,99	42.899.198,99	14.361.313
LILAK	27,74	27,74	27,78	0,00%	27,64	27,94	27,75	77.060.504,94	2.776.546
LINK	531,50	531,50	532,00	-0,65%	527,50	540,00	532,78	30.279.909,00	56.834
LKMNH	17,55	17,55	17,61	0,98%	17,40	17,80	17,62	22.135.126,03	1.256.235
LMKDC	26,40	26,38	26,40	1,30%	25,98	26,58	26,35	168.192.206,38	6.382.924
LOGO	121,10	121,00	121,10	-0,41%	120,40	123,80	122,14	35.456.421,00	290.287
LRSHO	2,49	2,48	2,49	0,40%	2,47	2,54	2,50	30.474.744,06	12.183.836
LUKSK	95,10	94,90	95,45	0,21%	94,10	96,45	95,32	10.911.985,50	114.475
LYDHO	111,50	111,50	111,90	1,83%	107,60	113,00	110,14	49.218.584,50	446.855
LYDYE	10.310,00	10.000,00	10.310,00	5,74%	9.607,50	10.387,50	9.907,51	10.442.520,00	1.054
MAALT	820,50	820,50	821,00	0,80%	814,00	830,00	820,86	18.808.384,50	22.913
MACKO	100,90	100,90	101,00	-6,83%	97,50	106,90	101,74	76.159.589,35	748.588
MAGEN	18,95	18,95	19,00	-0,73%	18,92	19,18	19,06	41.096.211,45	2.156.429
MAKIM	24,42	24,42	24,52	0,49%	24,06	24,96	24,64	13.018.062,30	528.438
MAKTK	6,72	6,72	6,74	1,20%	6,60	6,82	6,69	35.286.121,67	5.273.586
MANAS	9,70	9,69	9,70	3,97%	9,33	9,82	9,59	116.610.662,20	12.161.341
MARBL	13,20	13,19	13,20	0,46%	13,13	13,45	13,31	54.555.376,15	4.100.212
MARKA	56,60	56,55	56,60	-2,41%	55,60	57,65	56,76	16.519.262,70	291.047
MARTI	3,33	3,32	3,33	2,46%	3,26	3,36	3,32	76.426.847,30	23.044.638
MAVI	86,75	86,70	86,75	2,06%	84,80	87,30	85,98	544.173.051,30	6.328.808
MEDTR	50,20	50,20	50,35	-0,30%	49,90	51,30	50,62	18.289.171,45	361.301
MEGAP	2,98	2,97	2,98	-3,25%	2,98	3,08	3,01	5.465.320,17	1.815.508
MEGMT	31,90	31,88	31,90	1,79%	31,52	32,48	32,05	148.075.614,86	4.619.838
MEKAG	42,04	42,02	42,04	0,19%	41,74	42,14	41,95	18.910.912,28	450.814
MEPET	9,96	9,95	9,96	-0,30%	9,77	10,25	10,04	14.559.103,00	1.450.150
MERCN	12,77	12,77	12,80	0,71%	12,64	12,94	12,77	20.805.519,91	1.629.097
MERIT	206,00	205,90	206,00	5,16%	194,00	208,10	201,66	211.724.619,40	1.049.906
MERKO	14,51	14,50	14,51	0,14%	14,40	14,78	14,62	49.563.226,56	3.390.990
METRO	2,95	2,94	2,95	-4,84%	2,95	3,17	3,07	105.190.182,21	34.219.441
METUR	14,38	14,31	14,38	-0,07%	14,11	14,53	14,31	29.032.991,06	2.028.726
MGROS	502,50	502,00	502,50	1,46%	491,75	502,50	497,35	811.212.019,25	1.631.085
MHRGY	5,08	5,08	5,09	0,99%	5,01	5,16	5,08	24.807.685,73	4.886.221
MIATK	44,46	44,46	44,48	1,97%	43,62	44,76	44,33	605.620.040,70	13.661.751
MMCAS	20,18	20,18	20,26	2,64%	20,14	20,48	20,33	1.214.679,44	59.747
MNDRS	11,09	11,09	11,10	0,91%	10,99	11,17	11,07	55.754.916,81	5.034.575
MNDTR	5,98	5,98	6,00	0,34%	5,94	6,04	5,99	8.033.735,36	1.340.978
MOBTL	4,31	4,31	4,32	2,13%	4,21	4,36	4,29	65.206.892,71	15.188.900
MOGAN	10,23	10,23	10,24	1,49%	10,08	10,39	10,24	145.656.797,26	14.227.854
MPARK	409,00	408,50	409,00	3,15%	397,25	409,50	402,84	100.234.266,75	248.820
MRGYO	5,35	5,34	5,36	-1,83%	5,32	5,68	5,44	103.007.417,63	18.939.677
MRSHL	1.611,00	1.611,00	1.612,00	0,19%	1.608,00	1.633,00	1.618,07	36.966.318,00	22.846
MSGYO	14,85	14,85	14,86	1,99%	14,55	14,90	14,78	11.312.391,44	765.318
MTRKS	18,89	18,89	18,90	-1,15%	18,83	19,25	19,02	21.011.867,68	1.104.533
MTRYO	7,33	7,32	7,33	-0,27%	7,15	7,36	7,25	6.795.704,93	937.587
MZHLD	7,50	7,49	7,50	-1,96%	7,41	7,81	7,59	13.667.974,45	1.800.371
NATEN	49,90	49,88	49,92	1,01%	49,50	50,45	50,03	42.118.667,99	841.945
NETAS	73,00	72,95	73,00	1,39%	72,10	74,15	73,01	61.440.043,00	841.573
NIBAS	18,76	18,76	18,78	0,81%	18,40	19,28	18,78	61.701.807,62	3.286.291
NTGAZ	6,32	6,31	6,32	1,12%	6,14	6,37	6,25	47.188.280,45	7.547.320
NTHOL	46,76	46,72	46,76	1,65%	45,80	46,96	46,32	127.365.838,76	2.749.725
NUGYO	8,20	8,20	8,21	0,74%	8,10	8,23	8,18	23.134.889,12	2.829.536
NUHCM	321,25	320,75	321,25	1,58%	315,25	322,00	319,44	51.883.224,50	162.421
OBAMS	46,72	46,72	46,74	-0,81%	46,04	47,28	46,84	293.723.762,30	6.270.849
OBASE	32,06	32,06	32,10	-2,02%	31,92	32,96	32,37	25.819.143,40	797.686
ODAS	6,47	6,47	6,48	0,00%	6,40	6,56	6,49	228.319.997,79	35.171.874
ODINE	104,80	104,70	104,80	-4,64%	104,80	111,00	107,92	237.146.532,80	2.197.535
OFSYM	39,14	39,12	39,14	0,62%	38,40	39,50	39,03	22.814.220,06	584.583
ONCSM	98,50	98,45	98,50	0,31%	97,65	99,00	98,21	75.007.159,65	763.740
ONRYT	76,85	76,85	76,90	1,32%	75,95	79,20	77,31	224.554.983,25	2.904.778
ORCAY	9,74	9,74	9,75	1,46%	9,60	9,80	9,69	32.677.172,16	3.373.126
ORGE	88,00	88,00	88,15	4,27%	84,50	88,15	86,36	88.145.059,10	1.020.651
ORMA	199,30	199,30	199,60	0,15%	199,00	199,30	199,01	2.851.194,20	14.327
OSMEN	9,21	9,20	9,21	0,55%	9,13	9,38	9,22	29.276.735,62	3.175.957
OSTIM	8,41	8,41	8,43	-2,21%	8,39	8,65	8,50	55.544.065,91	6.532.875
OTKAR	486,25	486,25	487,25	-0,15%	483,00	490,00	486,90	99.847.675,00	205.069
OTTO	527,50	526,00	527,50	-3,48%	521,00	546,00	531,72	8.133.198,50	15.296
OYAKC	19,34	19,33	19,34	4,48%	18,52	19,93	19,30	604.969.329,17	31.342.876
OYAYO	27,74	27,74	27,76	5,08%	26,30	29,04	27,84	65.672.053,78	2.359.097
OYLUM	8,50	8,47	8,50	0,35%	8,37	8,52	8,45	16.232.647,07	1.922.047
OYYAT	35,42	35,36	35,42	1,26%	34,80	35,68	35,33	13.845.364,24	391.929
OZATD	91,55	91,50	91,55	2,40%	88,95	93,30	90,63	232.706.170,70	2.567.668
OZGYO	5,58	5,58	5,59	0,00%	5,54	5,63	5,59	10.733.657,06	1.920.914
OZKGY	12,56	12,55	12,56	-2,33%	12,45	12,99	12,67	82.337.346,75	6.498.663
OZRDN	9,40	9,40	9,41	3,18%	9,16	9,98	9,50	38.542.188,61	4.058.029
OZSUB	32,20	32,20	32,22	1,71%	31,80	32,90	32,46	48.805.000,50	1.503.668
OZYSR	27,10	27,08	27,10	-0,51%	27,10	27,60	27,26	52.270.358,92	1.917.377
PAGYO	68,05	68,05	68,85	-5,49%	68,05	72,00	69,29	18.794.403,10	271.233
PAMEL	93,20	93,05	93,20	0,70%	91,80	93,65	93,06	8.070.419,75	86.721
PAPIL	14,90	14,90	14,94	-1,32%	14,49	15,95	15,16	559.600.507,96	36.922.538
PARSN	91,85	91,85	92,05	-0,81%	91,00	93,35	92,40	20.336.450,10	220.094
PASEU	28,24	28,22	28,24	2,32%	27,36	28,24	27,73	89.351.354,58	3.222.765
PATEK	92,65	92,65	92,70	0,76%	90,25	97,30	93,11	401.373.259,05	4.310.831
PCILT	17,11	17,11	17,12	-0,06%	17,11	17,31	17,20	24.264.043,09	1.411.034
PEHOL	1,73	1,72	1,73	3,59%	1,65	1,74	1,69	180.405.824,59	106.494.670
PEKGY	6,01	6,01	-	9,87%	5,40	6,01	5,76	594.116.085,95	103.163.184
PENGD	7,25	7,23	7,25	2,84%	7,04	7,37	7,25	49.132.333,48	6.779.756
PENTA	15,54	15,53	15,54	2,10%	15,24	15,76	15,51	67.650.245,53	4.362.235
PETKM	19,11	19,11	19,12	0,84%	18,95	19,28	19,13	1.036.092.563,02	54.161.949
PETUN	10,94	10,94	10,95	0,37%	10,68	11,11	11,00	27.449.671,48	2.496.558
PGSUS	221,60	221,60	221,70	0,54%	220,40	223,70	222,42	2.252.332.340,10	10.126.523
PINSU	6,77	6,76	6,77	1,04%	6,69	6,83	6,77	15.415.230,79	2.278.328
PKART	68,75	68,75	-	10,00%	62,70	68,75	66,65	68.974.838,65	1.034.895
PKENT	230,60	230,50	230,60	1,72%	226,70	235,50	231,61	33.623.912,30	145.175
PLTUR	31,16	31,16	31,18	-0,26%	30,72	31,86	31,22	143.393.950,30	4.592.955
PNLSN	41,04	41,00	41,04	2,34%	40,22	41,66	41,07	26.615.843,36	648.087
PNSUT	10,19	10,19	10,20	-0,39%	10,13	10,35	10,21	24.034.237,54	2.353.647
POLHO	11,94	11,93	11,94	2,05%	11,68	12,06	11,92	33.124.007,91	2.778.909
POLTK	7.152,50	7.152,50	7.157,50	-1,34%	7.127,50	7.270,00	7.190,34	27.956.042,50	3.888
PRDGS	5,75	5,74	5,75	-1,37%	5,69	5,83	5,76	24.741.500,15	4.292.118
PRKAB	29,74	29,70	29,74	1,99%	29,18	30,08	29,70	35.322.290,64	1.189.161
PRKME	18,16	18,16	18,17	0,94%	17,99	18,28	18,10	17.318.626,70	956.960
PRZMA	8,70	8,69	8,70	-0,23%	8,69	8,91	8,79	51.860.233,73	5.902.306
PSDTC	82,90	82,90	83,20	-2,41%	82,00	90,50	85,67	150.338.576,75	1.754.905
PSGYO	1,64	1,63	1,64	1,23%	1,62	1,66	1,64	68.979.913,23	42.053.787
QNBFK	90,80	90,80	90,90	2,02%	90,50	90,80	90,59	2.319.250,00	25.603
QNBTR	287,00	287,00	287,50	6,30%	278,00	287,00	283,53	7.134.140,00	25.162
QUAGR	2,97	2,96	2,97	2,41%	2,90	3,00	2,96	77.812.924,56	26.264.184
RALYH	282,75	282,50	282,75	-2,50%	282,00	290,00	284,16	42.109.120,25	148.188
RAYSG	508,00	504,00	508,00	-6,79%	495,00	547,50	521,96	182.973.791,00	350.551
REEDR	15,57	15,57	15,58	3,94%	15,00	15,66	15,36	992.434.899,32	64.596.675
RGYAS	126,60	126,60	126,70	0,40%	125,50	127,30	126,33	71.068.616,80	562.576
RNPOL	26,90	26,80	26,90	3,14%	26,08	27,04	26,62	14.845.648,58	557.782
RODRG	21,16	21,10	21,16	2,52%	20,72	21,36	21,12	25.251.966,86	1.195.881
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0,00	0
RTALB	15,56	15,56	15,58	-1,83%	15,55	15,96	15,68	205.132.174,41	13.084.963
RUBNS	30,58	30,56	30,58	0,33%	29,70	30,98	30,35	85.244.354,34	2.808.738
RYGYO	14,89	14,89	14,90	-3,06%	14,85	15,49	15,12	146.749.956,77	9.702.812
RYSAS	19,18	19,18	19,19	-2,29%	19,10	20,64	19,56	280.249.685,58	14.329.286
SAFKR	65,95	65,70	65,95	-1,05%	64,40	67,20	65,47	69.008.553,00	1.054.066
SAHOL	93,60	93,60	93,65	-0,64%	93,10	94,65	93,76	1.371.508.753,90	14.627.743
SAMAT	19,02	19,02	19,03	1,98%	18,60	19,36	19,05	74.363.877,18	3.903.553
SANEL	24,50	24,36	24,50	-2,00%	24,00	24,80	24,41	3.201.250,60	131.165
SANFM	40,58	40,56	40,58	1,76%	39,88	40,82	40,46	45.524.709,56	1.125.080
SANKO	24,82	24,78	24,82	0,00%	24,54	25,18	24,87	24.838.927,64	998.602
SARKY	19,30	19,30	19,31	0,73%	19,11	19,34	19,26	29.628.557,76	1.538.764
SASA	4,29	4,29	4,30	-1,61%	4,26	4,39	4,32	2.639.718.867,39	610.897.604
SAYAS	43,50	43,48	43,50	1,12%	43,02	43,82	43,46	58.698.667,04	1.350.675
SDTTR	232,40	232,40	232,50	1,66%	228,00	233,30	231,04	178.514.907,50	772.664
SEGMN	20,84	20,84	-	9,92%	18,96	20,84	20,23	179.272.636,10	8.861.909
SEGYO	4,55	4,55	4,56	0,00%	4,51	4,60	4,55	29.639.224,35	6.508.973
SEKFK	8,12	8,11	8,12	0,37%	8,08	8,24	8,16	15.539.104,10	1.905.572
SEKUR	14,04	14,03	14,04	1,23%	13,91	14,30	14,08	17.452.667,68	1.240.009
SELEC	85,00	84,90	85,00	0,71%	82,75	85,10	84,44	84.502.157,90	1.000.796
SELGD	48,90	48,90	-	9,99%	44,18	48,90	48,01	134.545.916,48	2.802.673
SELVA	11,20	11,20	11,21	0,54%	11,11	11,32	11,23	26.139.239,85	2.328.366
SEYKM	3,92	3,92	3,93	-1,75%	3,91	4,08	3,95	59.537.729,85	15.072.894
SILVR	20,98	20,98	21,00	-1,32%	20,86	22,32	21,27	44.523.211,82	2.093.110
SISE	41,36	41,36	41,38	0,10%	41,10	41,64	41,40	1.237.522.830,72	29.894.443
SKBNK	4,59	4,58	4,59	0,22%	4,57	4,66	4,62	319.679.308,92	69.248.212
SKTAS	4,76	4,73	4,76	1,06%	4,66	4,80	4,73	22.498.560,98	4.757.454
SKYLP	96,55	96,55	-	9,97%	87,70	96,55	94,22	103.717.307,90	1.100.782
SKYMD	10,95	10,95	10,97	-0,90%	10,87	11,25	11,08	21.516.186,87	1.942.021
SMART	30,68	30,68	30,70	6,82%	29,10	31,58	30,64	261.741.094,56	8.541.769
SMRTG	39,06	39,06	39,08	-0,10%	38,84	39,64	39,23	131.681.509,22	3.356.387
SNGYO	9,01	9,01	9,02	-2,49%	8,96	9,39	9,09	137.715.062,50	15.143.396
SNICA	5,61	5,60	5,62	3,70%	5,41	5,66	5,51	113.342.628,86	20.561.786
SNKRN	49,52	49,52	-	10,00%	45,04	49,52	47,71	3.804.466,60	79.742
SNPAM	59,40	59,35	59,40	0,68%	59,00	59,40	59,08	1.701.117,00	28.795
SODSN	105,90	105,70	105,90	-0,09%	105,60	106,00	105,92	879.099,70	8.300
SOKE	15,06	15,06	15,07	1,28%	14,85	16,00	15,51	362.438.003,50	23.743.786
SOKM	43,12	43,08	43,12	1,89%	42,40	43,56	43,02	368.048.824,06	8.555.527
SONME	77,25	76,25	77,25	2,79%	74,85	77,50	76,33	6.707.948,55	87.882
SRVGY	290,00	290,00	290,50	1,05%	285,50	291,25	288,89	32.841.235,75	113.681
SUMAS	320,25	320,00	320,25	0,08%	315,00	320,25	319,59	1.355.390,50	4.241
SUNTK	30,62	30,60	30,62	2,96%	29,94	31,36	30,69	40.107.792,58	1.306.819
SURGY	41,62	41,60	41,62	0,53%	41,10	42,20	41,62	30.112.058,02	723.447
SUWEN	28,02	28,02	28,26	-1,89%	27,10	29,28	28,71	34.312.410,74	1.194.980
TABGD	149,20	149,20	149,30	1,02%	147,60	150,00	149,12	148.493.324,10	995.831
TARKM	446,00	446,00	446,25	0,68%	443,75	450,50	446,68	59.010.522,75	132.108
TATEN	38,94	38,94	39,00	-4,28%	38,72	40,98	39,81	123.772.107,06	3.109.484
TATGD	23,04	23,02	23,04	1,50%	22,42	23,04	22,91	27.900.983,28	1.217.845
TAVHL	279,25	279,25	279,50	0,18%	278,50	283,75	281,34	557.628.348,00	1.982.021
TBORG	140,80	140,60	140,80	4,07%	135,30	142,00	138,61	79.617.318,90	574.383
TCELL	92,15	92,15	92,20	0,93%	90,90	92,65	91,95	1.906.027.858,80	20.730.197
TCKRC	28,40	28,36	28,40	-0,70%	27,58	28,72	28,10	177.902.716,82	6.331.424
TDGYO	11,96	11,96	11,97	-0,42%	11,86	12,20	12,04	27.079.844,18	2.248.555
TEKTU	4,62	4,61	4,62	-0,65%	4,59	4,71	4,65	22.143.592,52	4.759.330
TERA	29,66	29,66	29,74	-0,27%	29,36	30,00	29,74	11.688.759,38	393.088
TEZOL	17,17	17,16	17,17	0,47%	17,05	17,19	17,12	42.582.278,25	2.486.998
TGSAS	59,20	59,10	59,20	1,63%	58,35	60,30	59,27	26.358.753,20	444.734
THYAO	293,50	293,50	293,75	1,56%	290,00	295,00	292,92	9.957.766.973,00	33.995.219
TKFEN	81,45	81,45	81,50	0,37%	81,25	83,05	82,11	182.171.068,85	2.218.683
TKNSA	33,20	33,20	33,22	3,81%	31,80	33,46	32,90	126.785.144,50	3.853.456
TLMAN	98,40	98,35	98,40	2,71%	96,10	101,40	98,99	89.361.085,00	902.749
TMPOL	71,10	71,00	71,10	1,14%	70,40	72,00	71,16	13.402.467,15	188.348
TMSN	115,80	115,80	115,90	2,57%	112,80	117,00	115,34	189.768.160,10	1.645.247
TNZTP	64,85	64,85	64,90	2,85%	63,05	65,10	64,52	27.152.540,40	420.844
TOASO	206,50	206,50	206,60	-1,90%	203,70	212,60	207,67	1.785.384.963,30	8.597.403
TRCAS	25,08	25,08	25,10	5,29%	23,80	25,48	24,78	70.479.133,64	2.844.232
TRGYO	61,50	61,35	61,50	1,65%	59,00	61,75	60,63	160.503.896,95	2.647.486
TRILC	18,39	18,38	18,39	-0,65%	18,37	18,62	18,47	125.073.059,87	6.771.771
TSGYO	9,32	9,31	9,32	0,87%	9,25	9,40	9,32	29.209.412,76	3.133.547
TSKB	12,49	12,42	12,49	-0,64%	12,34	12,68	12,45	384.740.294,42	30.916.190
TSPOR	0,96	0,95	0,96	2,13%	0,93	0,96	0,95	262.807.102,32	277.649.324
TTKOM	47,00	46,98	47,00	1,69%	46,30	47,00	46,76	1.309.742.365,74	28.010.877
TTRAK	768,00	767,50	768,00	0,92%	763,50	773,00	768,77	169.922.271,50	221.032
TUCLK	10,36	10,36	10,37	0,29%	10,30	10,48	10,38	39.637.738,96	3.818.055
TUKAS	6,97	6,97	6,98	1,16%	6,91	7,01	6,96	76.241.993,94	10.953.214
TUPRS	151,20	151,20	151,30	-0,79%	150,40	153,50	151,81	2.580.160.896,50	16.996.482
TUREX	131,50	131,30	131,50	5,88%	123,90	131,60	128,33	115.973.371,60	903.710
TURGG	511,00	508,50	511,00	0,69%	500,00	517,50	507,99	9.803.607,00	19.299
TURSG	13,64	13,63	13,64	2,25%	13,35	13,76	13,59	510.821.322,87	37.584.334
UFUK	526,00	518,50	526,00	-2,23%	517,00	551,00	530,42	17.307.004,50	32.629
ULAS	35,88	35,02	35,88	4,00%	33,26	35,90	35,01	17.734.884,74	506.640
ULKER	116,50	116,50	116,60	1,57%	115,10	118,20	116,69	763.316.526,60	6.541.413
ULUFA	15,17	15,13	15,17	2,85%	14,75	15,20	15,04	21.270.641,60	1.413.899
ULUSE	173,70	173,70	174,00	-1,19%	172,80	177,00	174,45	23.704.242,80	135.878
ULUUN	6,54	6,54	6,55	1,40%	6,46	6,67	6,60	117.204.302,92	17.765.134
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0,00	0
UNLU	15,38	15,38	15,40	3,50%	14,78	15,55	15,12	7.563.598,85	500.318
USAK	11,19	11,19	11,20	1,45%	11,08	11,30	11,18	65.025.424,05	5.815.696
VAKBN	23,46	23,44	23,46	1,56%	23,10	23,56	23,35	544.028.269,00	23.303.058
VAKFN	1,72	1,72	1,73	1,78%	1,70	1,75	1,72	90.844.197,82	52.722.397
VAKKO	87,40	87,40	87,45	-0,51%	87,00	90,35	88,30	67.076.870,45	759.613
VANGD	20,12	20,10	20,12	2,13%	19,47	20,36	19,89	7.448.259,47	374.497
VBTYZ	25,80	25,80	25,82	0,94%	25,60	26,30	25,93	76.384.700,06	2.945.746
VERTU	39,10	39,10	39,16	-0,15%	38,98	39,66	39,28	9.737.277,88	247.915
VERUS	273,50	273,25	273,50	-0,36%	272,00	276,00	273,67	13.416.831,50	49.025
VESBE	17,39	17,39	17,40	0,12%	17,30	17,63	17,46	104.814.954,47	6.002.532
VESTL	70,00	69,95	70,00	0,86%	68,40	70,75	69,68	735.876.390,60	10.560.631
VKFYO	21,00	21,00	21,16	-0,47%	20,88	21,42	21,22	8.971.274,82	422.844
VKGYO	2,14	2,13	2,14	-1,38%	2,10	2,19	2,15	134.035.428,93	62.377.193
VKING	33,18	33,18	33,20	1,72%	32,36	35,40	34,43	94.489.357,42	2.744.636
VRGYO	2,92	2,92	2,93	1,39%	2,86	3,01	2,94	150.441.227,37	51.190.703
YAPRK	480,00	480,00	480,25	1,21%	460,00	482,25	467,59	128.586.699,50	274.998
YATAS	28,02	28,00	28,02	0,14%	27,64	28,12	27,89	22.093.635,24	792.254
YAYLA	20,18	20,16	20,18	5,65%	17,66	20,56	19,72	251.517.420,54	12.751.760
YBTAS	105.000,00	104.062,50	104.862,50	1,94%	103.005,00	105.000,00	104.778,33	1.886.010,00	18
YEOTK	52,00	52,00	52,10	1,07%	51,90	54,15	53,06	381.546.989,90	7.191.285
YESIL	2,40	2,40	-	9,59%	2,21	2,40	2,36	831.489.287,36	352.684.809
YGGYO	66,25	66,15	66,25	4,00%	62,85	66,50	64,95	32.407.480,65	498.939
YGYO	11,30	11,30	11,31	2,45%	10,94	12,03	11,48	834.235.886,07	72.644.617
YIGIT	35,90	35,90	35,92	-1,75%	35,84	36,88	36,34	304.117.212,04	8.368.484
YKBNK	30,50	30,50	30,52	0,39%	30,30	30,68	30,50	4.057.035.502,18	133.016.321
YKSLN	7,44	7,43	7,44	0,27%	7,39	7,56	7,47	5.982.776,97	801.350
YONGA	66,30	66,30	66,50	0,45%	65,95	66,30	66,00	1.477.508,15	22.386
YUNSA	6,62	6,61	6,62	1,38%	6,49	6,66	6,57	40.589.565,59	6.177.276
YYAPI	7,52	7,51	7,52	6,21%	7,09	7,78	7,55	729.134.888,91	96.584.398
YYLGD	10,52	10,52	10,54	1,25%	10,37	10,67	10,53	60.041.943,57	5.701.281
ZEDUR	8,19	8,19	8,20	0,24%	8,14	8,25	8,19	9.952.371,30	1.214.623
ZOREN	4,36	4,36	4,37	-0,91%	4,35	4,43	4,39	375.141.455,58	85.443.350
ZRGYO	14,35	14,34	14,35	2,65%	14,05	14,59	14,27	79.730.409,51	5.585.785

Midas’ın Kulakları

Tümünü Gör