Hisse Senedi Fiyatları

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	9,55	9,55	9,56	-0,31%	9,47	9,67	9,56	178.137.915	18.628.768
A1YEN	30,80	30,80	30,86	-2,28%	30,76	31,66	31,09	73.088.559	2.351.263
ACSEL	111,00	111,00	111,20	-1,07%	110,40	112,90	111,01	15.604.442	140.563
ADEL	31,50	31,46	31,50	-0,51%	31,34	31,98	31,54	63.654.886	2.018.266
ADESE	15,49	15,49	15,50	1,24%	15,18	15,87	15,54	1.062.439.026	68.359.449
ADGYO	35,06	35,06	35,12	0,11%	34,84	35,36	35,04	22.735.229	648.852
AEFES	15,40	15,40	15,42	1,58%	15,17	15,56	15,39	1.221.258.092	79.339.397
AFYON	16,20	16,19	16,20	4,38%	15,47	16,29	15,77	93.013.308	5.897.633
AGESA	170,50	170,50	170,60	-1,96%	169,50	174,40	171,37	38.428.195	224.242
AGHOL	288,25	288,25	288,50	2,95%	284,00	296,00	289,65	443.529.828	1.531.258
AGROT	8,36	8,36	8,38	-1,76%	8,36	8,63	8,47	221.559.925	26.161.364
AGYO	7,31	7,29	7,31	0,14%	7,23	7,32	7,28	3.860.999	530.219
AHGAZ	30,00	29,98	30,00	1,69%	29,50	30,30	30,03	112.683.270	3.752.649
AHSGY	25,42	25,40	25,42	8,63%	22,72	25,72	24,24	186.855.940	7.708.102
AKBNK	66,55	66,50	66,55	-1,41%	66,15	67,55	66,67	4.469.166.347	67.032.652
AKCNS	143,20	143,10	143,20	0,42%	142,00	145,30	143,76	144.536.966	1.005.385
AKENR	11,77	11,77	11,78	-2,97%	11,69	12,20	11,94	175.701.270	14.714.971
AKFGY	2,92	2,92	2,93	0,00%	2,91	2,96	2,93	95.800.165	32.660.209
AKFIS	23,40	23,38	23,40	1,04%	23,08	23,44	23,26	135.992.598	5.845.708
AKFYE	18,08	18,07	18,08	0,11%	18,01	18,21	18,11	77.681.339	4.290.600
AKGRT	7,30	7,30	7,31	0,55%	7,25	7,36	7,30	66.410.646	9.096.689
AKMGY	209,50	209,00	209,50	-0,24%	208,10	211,50	209,77	3.841.510	18.313
AKSA	10,12	10,12	10,13	6,41%	9,52	10,19	9,93	476.603.149	47.997.782
AKSEN	41,34	41,32	41,34	3,77%	39,84	41,34	40,84	277.310.071	6.790.474
AKSGY	7,15	7,14	7,15	1,85%	7,01	7,15	7,08	33.627.340	4.746.690
AKSUE	17,34	17,34	17,35	-1,87%	17,00	17,96	17,44	6.539.810	374.898
AKYHO	3,41	3,40	3,41	0,29%	3,32	3,45	3,39	19.410.813	5.729.629
ALARK	93,95	93,85	93,95	0,00%	93,05	94,90	93,90	313.864.368	3.342.623
ALBRK	9,20	9,19	9,20	1,21%	8,97	9,20	9,09	120.015.475	13.210.881
ALCAR	999,50	999,50	1.000,00	-0,25%	998,50	1.018,00	1.002,59	29.765.021	29.688
ALCTL	120,60	120,50	120,60	0,08%	119,50	122,50	121,00	59.533.770	492.014
ALFAS	46,90	46,88	46,90	0,47%	46,40	47,16	46,76	76.209.381	1.629.674
ALGYO	21,54	21,52	21,54	0,09%	21,36	21,78	21,53	38.291.527	1.778.443
ALKA	7,61	7,61	7,63	0,00%	7,57	7,69	7,63	23.745.658	3.113.719
ALKIM	17,83	17,83	17,86	-1,38%	17,80	18,51	18,06	31.120.176	1.722.973
ALKLC	54,75	54,75	54,85	-2,49%	54,50	56,15	55,24	65.794.497	1.191.182
ALTINS1	48,01	48,01	48,02	1,16%	47,43	48,25	47,79	1.141.071.592	23.875.830
ALTNY	78,00	78,00	78,05	0,19%	77,80	79,75	78,81	1.434.514.794	18.201.819
ALVES	29,30	29,30	29,32	-0,34%	29,06	29,52	29,23	111.149.325	3.802.284
ANELE	20,48	20,46	20,48	2,20%	19,87	22,04	21,15	247.912.654	11.721.983
ANGEN	11,76	11,76	11,79	1,20%	11,44	11,97	11,66	58.379.990	5.007.772
ANHYT	87,40	87,40	87,45	-1,41%	87,15	90,45	88,01	135.548.628	1.540.114
ANSGR	99,35	99,35	99,40	-0,05%	98,65	102,30	100,44	407.021.857	4.052.603
ARASE	53,65	53,55	53,65	0,66%	52,55	53,65	53,08	27.240.195	513.191
ARCLK	128,00	127,80	128,00	2,32%	124,10	128,40	126,95	443.998.081	3.497.530
ARDYZ	33,10	33,10	33,12	5,62%	31,16	33,10	32,31	181.311.246	5.612.128
ARENA	40,98	40,96	40,98	2,60%	38,90	41,78	40,50	221.085.940	5.459.040
ARMGD	33,86	33,84	33,86	-0,65%	33,70	34,20	33,90	80.769.712	2.382.940
ARSAN	22,68	22,68	22,70	3,94%	21,58	22,82	22,32	37.226.828	1.668.021
ARTMS	31,66	31,66	31,68	-1,00%	31,64	32,58	32,00	44.859.017	1.402.058
ARZUM	5,11	5,11	5,12	1,59%	4,95	5,11	5,05	41.835.550	8.292.080
ASELS	184,40	184,40	184,50	-1,39%	183,50	188,70	185,03	3.823.256.370	20.662.476
ASGYO	11,98	11,98	12,00	-0,08%	11,93	12,09	12,00	67.401.080	5.617.570
ASTOR	104,50	104,50	104,60	-0,10%	103,20	105,40	104,36	791.335.493	7.582.923
ASUZU	64,60	64,50	64,60	0,94%	63,60	64,95	64,13	45.913.245	715.898
ATAGY	13,00	12,97	13,00	-2,62%	12,40	13,98	12,94	8.649.514	668.403
ATAKP	47,00	46,98	47,00	1,86%	45,56	47,38	46,42	44.649.262	961.883
ATATP	93,85	93,80	93,85	4,28%	89,70	94,30	92,68	72.051.162	777.432
ATEKS	80,50	80,45	80,50	0,88%	80,50	80,70	80,63	742.620	9.210
ATLAS	5,36	5,36	5,37	-1,47%	5,30	5,47	5,38	5.160.221	958.554
ATSYH	54,00	53,90	54,00	-0,92%	54,00	54,50	54,30	2.855.785	52.591
AVGYO	10,00	10,00	10,05	-2,15%	10,00	10,26	10,10	3.301.611	326.769
AVHOL	47,62	47,62	47,64	-3,80%	47,22	50,30	47,96	139.916.753	2.917.527
AVOD	3,40	3,39	3,40	3,34%	3,28	3,53	3,44	126.207.085	36.734.023
AVPGY	66,90	66,80	66,90	0,38%	65,80	67,20	66,54	54.418.497	817.891
AVTUR	15,59	15,58	15,59	-5,52%	15,51	16,50	15,96	24.616.465	1.542.301
AYCES	462,00	461,75	462,00	-1,49%	461,25	471,50	466,23	21.858.603	46.884
AYDEM	18,32	18,31	18,32	0,38%	18,23	18,50	18,34	53.481.549	2.916.568
AYEN	26,24	26,24	26,26	-0,83%	26,18	26,58	26,30	10.543.179	400.962
AYES	18,00	17,99	18,00	-0,94%	16,76	18,00	17,18	2.533.588	147.500
AYGAZ	163,40	163,30	163,40	0,06%	162,00	164,50	163,11	101.629.396	623.056
AZTEK	43,90	43,90	43,94	2,52%	42,68	44,50	43,68	97.125.974	2.223.495
BAGFS	39,90	39,78	39,90	6,63%	37,12	41,16	39,51	326.112.699	8.254.384
BAHKM	53,35	53,35	53,50	-3,09%	53,00	55,50	54,45	52.290.976	960.384
BAKAB	37,02	37,02	37,08	-0,91%	36,38	37,60	37,14	52.895.374	1.424.418
BALAT	67,50	67,20	67,50	-1,46%	65,00	68,35	67,70	2.625.536	38.785
BALSU	24,62	24,60	24,62	1,07%	24,18	24,82	24,47	156.211.746	6.383.779
BANVT	226,20	226,20	226,30	-0,22%	222,80	228,00	224,77	63.672.247	283.272
BARMA	18,65	18,64	18,65	-0,80%	18,53	18,91	18,70	24.018.880	1.284.783
BASCM	15,68	15,68	15,69	-4,27%	15,68	15,70	15,70	5.166.100	329.065
BASGZ	36,70	36,70	36,76	2,51%	35,70	37,16	36,31	68.995.149	1.900.330
BAYRK	29,90	29,90	30,00	-2,73%	29,68	30,94	30,12	169.389.295	5.623.911
BEGYO	12,38	12,37	12,38	-0,16%	12,19	12,74	12,50	324.248.385	25.938.222
BERA	16,53	16,52	16,53	-1,14%	16,35	16,86	16,57	147.161.569	8.878.936
BESLR	15,29	15,28	15,29	0,13%	15,24	15,50	15,35	47.376.502	3.087.213
BEYAZ	23,26	23,26	23,30	-1,11%	23,20	23,62	23,44	14.069.371	600.241
BFREN	175,00	175,00	175,10	1,63%	172,90	180,40	177,08	127.898.013	722.278
BIENY	47,06	47,04	47,06	1,03%	46,64	47,66	47,18	139.627.073	2.959.336
BIGCH	43,70	43,66	43,70	-4,33%	43,50	46,00	44,90	158.388.629	3.527.463
BIGEN	12,14	12,14	12,15	1,08%	11,94	12,21	12,09	233.175.650	19.292.279
BIMAS	528,00	527,50	528,00	-0,47%	521,50	533,00	525,97	1.908.484.322	3.628.542
BINBN	189,50	189,40	189,50	-1,81%	189,50	194,20	191,27	64.460.513	337.013
BINHO	243,30	243,30	243,40	-2,64%	242,50	252,50	246,15	530.656.199	2.155.813
BIOEN	23,38	23,38	-	9,97%	21,28	23,38	22,40	333.067.264	14.870.914
BIZIM	27,60	27,56	27,60	-0,07%	27,38	27,92	27,58	13.461.185	488.161
BJKAS	2,12	2,12	2,13	0,47%	2,09	2,14	2,12	184.431.153	87.064.183
BLCYT	20,86	20,84	20,86	2,86%	19,90	21,00	20,62	34.945.355	1.694.501
BMSCH	14,10	14,09	14,10	0,50%	13,84	14,20	13,94	52.234.692	3.746.974
BMSTL	57,35	57,30	57,35	3,71%	52,20	58,65	56,96	1.054.045.833	18.504.884
BNTAS	7,75	7,74	7,75	1,31%	7,42	7,90	7,62	84.704.568	11.122.155
BOBET	21,50	21,48	21,50	0,00%	21,40	21,72	21,53	115.004.723	5.341.556
BORLS	19,36	19,36	19,37	-1,53%	19,31	19,69	19,49	52.960.881	2.717.077
BORSK	24,42	24,42	24,44	0,33%	24,10	24,82	24,36	65.410.450	2.685.259
BOSSA	6,87	6,87	6,88	-1,86%	6,85	7,09	6,91	35.307.110	5.108.435
BRISA	77,45	77,45	77,50	-0,19%	76,90	79,20	77,94	24.942.387	320.027
BRKO	6,70	6,70	6,74	0,00%	6,70	6,80	6,75	3.424.381	507.217
BRKSN	7,62	7,60	7,62	-0,13%	7,55	7,73	7,63	7.107.826	932.028
BRKVY	85,45	85,45	85,50	0,53%	83,70	90,50	86,89	322.999.542	3.717.305
BRLSM	16,38	16,38	16,39	-0,06%	16,20	16,42	16,28	31.780.468	1.952.042
BRMEN	8,60	8,60	8,70	4,88%	8,30	8,75	8,71	4.376.597	502.418
BRSAN	359,50	359,50	359,75	-0,28%	359,00	366,75	361,17	202.772.702	561.426
BRYAT	2.099,00	2.098,00	2.099,00	0,33%	2.078,00	2.133,00	2.097,46	157.586.064	75.132
BSOKE	13,80	13,80	13,83	-0,43%	13,80	13,94	13,85	79.775.981	5.758.196
BTCIM	4,50	4,50	4,51	-0,88%	4,49	4,56	4,52	211.378.546	46.720.229
BUCIM	7,60	7,60	7,62	1,06%	7,47	7,66	7,57	44.178.302	5.834.910
BULGS	31,40	31,38	31,40	1,75%	30,34	32,06	31,21	470.838.662	15.087.164
BURCE	16,29	16,28	16,29	-0,55%	16,27	16,56	16,37	31.396.624	1.918.312
BURVA	105,50	105,20	105,50	-0,94%	104,00	109,10	105,18	9.888.747	94.016
BVSAN	103,00	102,90	103,00	4,46%	98,60	105,30	103,01	180.482.893	1.752.097
BYDNR	22,66	22,66	22,70	-0,79%	22,60	23,10	22,81	13.287.322	582.563
CANTE	1,93	1,92	1,93	7,22%	1,79	1,96	1,90	3.134.567.138	1.646.303.388
CASA	113,00	112,90	113,00	-0,88%	113,00	114,00	113,31	3.267.096	28.834
CATES	33,00	32,98	33,00	-0,06%	32,82	33,26	33,00	33.297.455	1.009.047
CCOLA	50,00	50,00	50,10	-1,57%	50,00	50,85	50,31	254.041.906	5.049.428
CELHA	11,24	11,23	11,24	-4,66%	11,21	12,60	11,76	196.456.583	16.712.034
CEMAS	8,05	8,05	8,07	-2,78%	8,01	8,42	8,19	409.447.603	50.015.892
CEMTS	11,96	11,95	11,96	7,26%	11,08	12,19	11,62	354.014.160	30.477.125
CEMZY	15,25	15,25	15,28	-0,39%	15,00	15,42	15,22	118.569.517	7.788.985
CEOEM	30,64	30,64	30,66	1,66%	29,64	30,64	30,18	67.007.924	2.220.285
CGCAM	30,90	30,90	-	9,96%	27,98	30,90	30,25	288.052.244	9.521.211
CIMSA	50,95	50,90	50,95	-1,55%	50,70	52,50	51,56	539.523.888	10.463.466
CLEBI	1.691,00	1.691,00	1.692,00	0,59%	1.673,00	1.723,00	1.701,43	231.672.969	136.164
CMBTN	2.291,00	2.291,00	2.300,00	-0,91%	2.288,00	2.330,00	2.305,56	55.739.193	24.176
CMENT	385,00	385,00	385,75	5,48%	375,00	385,00	381,23	4.684.600	12.288
CONSE	3,54	3,54	3,55	-1,67%	3,54	3,64	3,58	37.406.095	10.462.234
COSMO	123,00	122,60	123,00	-1,52%	121,50	124,90	123,21	4.106.984	33.333
CRDFA	17,38	17,37	17,38	-1,64%	16,85	17,96	17,52	19.675.857	1.123.027
CRFSA	86,10	86,10	86,35	-2,16%	85,90	88,45	87,01	34.354.369	394.826
CUSAN	23,52	23,52	23,56	-2,00%	23,52	24,50	23,98	36.316.641	1.514.352
CVKMD	12,77	12,77	12,78	-1,84%	12,71	13,15	12,87	237.443.872	18.449.193
CWENE	16,84	16,84	16,85	0,48%	16,67	17,06	16,86	141.503.847	8.394.485
DAGHL	186,90	186,00	186,90	-0,59%	186,90	190,00	189,45	42.994.110	226.943
DAGI	5,43	5,42	5,43	-1,63%	5,41	5,54	5,47	37.049.328	6.778.791
DAPGM	13,27	13,26	13,27	0,08%	13,10	13,46	13,22	692.464.581	52.381.309
DARDL	2,18	2,18	2,19	0,00%	2,13	2,20	2,17	136.626.009	63.057.612
DCTTR	36,92	36,90	36,92	1,10%	36,22	37,34	36,72	92.827.337	2.527.872
DENGE	2,88	2,87	2,88	4,73%	2,73	2,98	2,87	200.253.879	69.712.879
DERHL	34,70	34,70	-	9,95%	31,90	34,70	33,44	1.775.302.432	55.861.650
DERIM	42,80	42,78	42,80	0,28%	42,26	45,00	43,13	75.215.990	1.743.969
DESA	11,58	11,58	11,59	-0,69%	11,56	11,99	11,68	16.644.887	1.425.416
DESPC	51,25	51,25	51,40	-2,29%	51,20	52,70	51,66	13.708.936	265.354
DEVA	64,95	64,95	65,00	0,08%	64,75	65,50	65,05	29.556.549	454.387
DGATE	75,70	75,70	75,75	-5,67%	75,30	80,30	77,09	48.615.050	630.657
DGGYO	36,62	36,16	36,62	0,05%	35,70	36,66	36,21	3.666.398	101.268
DGNMO	7,26	7,26	7,27	-2,16%	7,15	7,55	7,38	42.318.402	5.733.841
DIRIT	26,46	26,00	26,46	-2,00%	26,46	27,00	26,98	2.506.936	92.927
DITAS	31,06	31,06	31,08	0,78%	30,90	32,86	31,82	114.156.771	3.587.224
DMRGD	32,76	32,76	32,90	-0,73%	32,58	33,42	33,00	112.264.604	3.402.480
DMSAS	7,62	7,60	7,62	0,26%	7,52	7,70	7,58	20.330.331	2.681.427
DNISI	22,60	22,60	22,64	-0,70%	22,50	22,92	22,69	25.792.501	1.136.975
DOAS	185,20	185,20	185,30	0,49%	184,20	186,80	185,39	273.416.040	1.474.805
DOBUR	467,00	467,00	468,50	-2,10%	466,25	482,25	472,71	64.861.059	137.212
DOCO	9.165,00	9.165,00	9.180,00	-0,95%	9.077,50	9.260,00	9.176,93	50.473.128	5.500
DOFER	45,76	45,74	45,76	-0,91%	45,28	47,00	46,12	43.492.324	943.075
DOGUB	20,30	20,30	20,38	-2,87%	20,06	21,22	20,56	5.210.007	253.353
DOHOL	16,22	16,22	16,23	1,95%	15,83	16,27	16,07	243.840.763	15.174.350
DOKTA	24,36	24,36	24,40	-0,08%	24,12	24,66	24,27	8.939.402	368.288
DSTKF	546,00	546,00	552,50	1,87%	532,00	582,00	557,99	1.882.079.723	3.372.980
DURDO	4,35	4,34	4,35	2,35%	4,13	4,59	4,39	198.731.239	45.320.133
DURKN	15,91	15,91	15,92	2,78%	15,26	16,25	15,84	126.416.448	7.980.778
DYOBY	15,81	15,81	15,82	0,44%	15,65	16,03	15,85	98.409.630	6.209.536
DZGYO	7,20	7,20	7,21	-1,23%	7,17	7,39	7,26	44.794.925	6.167.822
EBEBK	48,20	48,18	48,20	-0,62%	47,76	48,52	48,04	29.532.590	614.716
ECILC	49,28	49,26	49,28	-0,92%	49,04	50,15	49,62	193.719.598	3.903.884
ECZYT	197,30	197,00	197,30	1,96%	193,00	198,00	195,42	56.899.001	291.162
EDATA	5,58	5,57	5,58	-1,41%	5,41	5,84	5,58	116.061.100	20.806.005
EDIP	34,52	34,52	34,54	-0,92%	34,26	35,20	34,52	86.053.092	2.493.184
EFORC	143,20	143,20	144,00	1,13%	138,30	144,50	142,22	637.770.547	4.484.480
EGEEN	7.947,50	7.947,50	7.960,00	0,86%	7.865,00	8.100,00	7.962,36	178.826.665	22.459
EGEGY	24,06	23,92	24,06	-2,12%	23,58	24,78	24,01	39.417.335	1.641.527
EGEPO	7,80	7,79	7,80	-0,51%	7,68	7,96	7,80	75.362.124	9.668.375
EGGUB	101,90	101,90	102,00	0,89%	98,90	102,20	100,28	72.429.939	722.295
EGPRO	21,74	21,72	21,74	5,43%	20,54	21,80	21,35	81.916.979	3.836.789
EGSER	3,62	3,61	3,62	-0,28%	3,59	3,67	3,63	24.791.701	6.838.449
EKGYO	20,10	20,08	20,10	1,26%	19,79	20,16	19,98	3.784.873.007	189.435.593
EKIZ	61,15	61,15	61,20	1,49%	61,15	61,15	61,15	813.050	13.296
EKOS	22,02	22,00	22,02	0,46%	21,86	22,38	22,11	151.901.385	6.870.907
EKSUN	6,28	6,28	6,29	0,48%	6,19	6,30	6,25	17.629.934	2.819.673
ELITE	36,46	36,44	36,46	0,44%	35,82	36,50	36,11	49.417.688	1.368.667
EMKEL	83,10	83,05	83,10	2,59%	81,35	85,00	83,61	225.237.912	2.693.919
EMNIS	205,00	200,00	205,00	6,16%	199,40	205,00	200,36	2.604.812	13.001
ENDAE	19,11	19,10	19,11	-1,75%	19,07	19,59	19,24	63.068.695	3.277.311
ENERY	8,60	8,60	8,61	0,47%	8,54	8,70	8,62	295.196.125	34.239.144
ENJSA	64,15	64,10	64,15	-0,93%	63,95	65,20	64,25	173.802.713	2.704.970
ENKAI	68,90	68,90	68,95	-1,01%	68,60	70,50	69,57	1.033.667.226	14.857.467
ENSRI	42,82	42,80	42,82	1,37%	42,40	45,22	43,71	273.741.277	6.263.362
ENTRA	11,60	11,59	11,60	-1,44%	11,45	11,84	11,65	173.848.828	14.917.093
EPLAS	6,55	6,54	6,55	-0,61%	6,44	6,86	6,68	127.333.320	19.064.152
ERBOS	169,20	169,00	169,20	-0,12%	168,80	171,90	170,10	12.140.296	71.370
ERCB	81,05	81,00	81,05	0,19%	80,70	82,10	81,19	36.005.669	443.450
EREGL	26,94	26,94	26,96	0,82%	26,72	27,14	26,93	4.163.207.270	154.595.985
ERSU	16,95	16,95	17,00	-1,40%	16,74	17,26	16,91	11.526.453	681.461
ESCAR	46,52	46,50	46,52	0,04%	46,52	47,28	46,81	23.099.608	493.444
ESCOM	3,66	3,66	3,67	0,00%	3,65	3,81	3,71	94.656.881	25.503.592
ESEN	95,40	95,40	95,45	0,21%	94,75	96,40	95,30	71.987.286	755.404
ETILR	9,18	9,18	9,19	-1,61%	8,90	9,74	9,29	462.358.253	49.781.561
ETYAT	15,38	15,37	15,38	-1,98%	15,00	15,69	15,27	2.645.786	173.285
EUHOL	10,50	10,50	10,57	-4,55%	10,50	10,70	10,55	13.372.939	1.267.933
EUKYO	14,95	14,94	14,95	-0,33%	14,42	15,30	14,75	4.838.974	328.051
EUPWR	31,20	31,18	31,20	0,26%	30,88	31,38	31,11	112.290.481	3.609.595
EUREN	7,10	7,09	7,10	6,77%	6,65	7,28	7,06	676.701.762	95.882.034
EUYO	12,17	12,17	12,18	5,55%	11,53	12,68	12,14	9.777.426	805.402
EYGYO	2,69	2,69	2,70	-1,10%	2,68	2,77	2,72	31.217.735	11.474.542
FADE	14,00	14,00	14,02	-0,21%	13,95	14,10	14,02	12.322.623	878.678
FENER	13,43	13,43	13,44	-0,30%	13,28	13,52	13,41	316.143.553	23.574.166
FLAP	9,34	9,33	9,34	-0,64%	9,22	9,48	9,36	9.585.287	1.023.918
FMIZP	312,50	312,50	312,75	1,46%	308,25	322,75	316,01	87.843.113	277.980
FONET	17,35	17,35	17,36	0,17%	17,22	17,65	17,41	143.468.981	8.240.956
FORMT	3,88	3,88	3,89	0,52%	3,84	3,98	3,91	212.430.750	54.359.693
FORTE	82,25	82,25	82,30	3,39%	79,85	84,25	82,29	213.934.505	2.599.870
FRIGO	7,05	7,05	7,06	1,88%	6,95	7,19	7,05	54.174.661	7.687.180
FROTO	97,45	97,40	97,45	2,42%	95,15	98,00	96,90	1.660.789.659	17.139.410
FZLGY	36,20	36,18	36,20	6,03%	35,14	36,60	35,95	181.833.432	5.057.802
GARAN	145,50	145,50	145,60	1,89%	142,30	145,70	144,11	3.122.245.668	21.665.337
GARFA	26,20	26,12	26,20	3,31%	24,84	26,50	25,99	40.835.159	1.571.224
GEDIK	7,04	7,04	7,05	-2,09%	7,02	7,32	7,12	135.274.749	19.013.382
GEDZA	25,02	25,02	25,04	-2,57%	24,88	26,00	25,37	39.609.031	1.561.155
GENIL	183,60	183,60	183,90	-1,24%	181,80	185,90	183,65	126.810.453	690.491
GENTS	23,86	23,86	23,90	0,17%	23,38	24,60	24,02	169.972.438	7.075.221
GEREL	23,12	23,12	23,18	-1,62%	22,74	24,30	23,45	285.659.628	12.183.201
GESAN	50,05	50,00	50,05	0,10%	49,66	50,35	49,91	164.967.282	3.305.522
GIPTA	122,00	121,90	122,00	0,08%	121,20	125,20	122,97	275.315.289	2.238.812
GLBMD	12,70	12,66	12,70	0,00%	12,47	12,80	12,61	3.598.665	285.313
GLCVY	71,00	70,90	71,00	-0,91%	70,20	72,10	71,19	36.008.003	505.781
GLRMK	164,00	164,00	164,10	2,31%	159,70	164,70	162,24	496.790.575	3.062.136
GLRYH	4,84	4,83	4,84	1,68%	4,69	4,84	4,77	96.369.099	20.202.253
GLYHO	9,24	9,23	9,24	3,47%	8,93	9,32	9,17	151.059.090	16.473.534
GMTAS	20,92	20,92	20,96	-6,69%	20,92	23,46	21,91	67.197.950	3.066.727
GOKNR	25,98	25,96	25,98	0,15%	25,68	26,44	26,09	111.470.537	4.272.876
GOLTS	351,50	351,50	352,00	0,00%	349,25	355,00	351,91	69.436.418	197.313
GOODY	18,21	18,21	18,22	0,89%	17,89	18,30	18,10	31.084.905	1.717.222
GOZDE	21,20	21,20	21,22	-3,81%	21,12	21,92	21,35	99.820.325	4.676.537
GRNYO	8,96	8,96	8,99	0,67%	8,80	9,03	8,95	2.571.925	287.353
GRSEL	311,75	310,75	311,75	3,57%	296,00	313,00	305,17	251.630.305	824.551
GRTHO	457,75	457,75	458,00	-0,92%	444,00	464,75	454,38	221.121.447	486.640
GSDDE	9,36	9,35	9,36	-0,43%	9,31	9,46	9,37	17.654.987	1.883.917
GSDHO	4,28	4,28	4,29	0,71%	4,25	4,32	4,28	43.421.646	10.152.845
GSRAY	1,39	1,39	1,40	-1,42%	1,39	1,42	1,40	698.152.454	497.998.146
GUBRF	255,00	254,75	255,00	2,53%	247,40	256,25	253,36	614.022.938	2.423.478
GUNDG	67,80	67,80	67,90	-1,67%	67,25	69,60	68,14	42.928.342	630.003
GWIND	26,82	26,82	26,84	3,23%	25,88	27,00	26,54	91.647.593	3.453.846
GZNMI	246,00	245,90	246,00	0,53%	240,70	250,50	244,49	103.376.193	422.819
HALKB	28,18	28,16	28,18	0,36%	27,92	28,40	28,12	709.013.769	25.213.851
HATEK	17,79	17,78	17,79	-1,06%	17,68	18,48	18,07	39.576.990	2.190.334
HATSN	44,46	44,46	44,48	1,51%	43,14	45,88	44,39	126.395.907	2.847.670
HDFGS	2,43	2,42	2,43	-0,82%	2,34	2,50	2,41	323.732.735	134.414.675
HEDEF	11,20	11,20	11,26	-0,88%	10,92	11,54	11,25	147.386.841	13.097.625
HEKTS	4,05	4,05	4,06	2,27%	3,96	4,11	4,04	716.992.643	177.696.332
HKTM	11,97	11,96	11,97	-1,07%	11,92	12,24	12,01	37.708.689	3.139.017
HLGYO	3,88	3,87	3,88	-2,02%	3,85	3,99	3,91	266.503.913	68.139.748
HOROZ	68,10	68,10	68,15	1,64%	66,70	68,65	67,90	114.218.372	1.682.049
HRKET	81,85	81,85	82,00	-1,21%	81,65	83,50	82,26	87.250.959	1.060.704
HTTBT	44,82	44,82	44,84	-0,40%	44,52	45,30	44,88	17.454.054	388.908
HUBVC	2,50	2,50	2,51	-4,94%	2,50	2,63	2,55	19.097.978	7.484.201
HUNER	4,34	4,33	4,34	-2,91%	4,34	4,49	4,39	106.768.923	24.306.057
HURGZ	7,95	7,95	7,96	4,06%	7,60	8,15	7,87	125.617.375	15.970.725
ICBCT	15,46	15,45	15,46	-0,83%	15,45	15,76	15,59	32.081.684	2.057.741
ICUGS	3,80	3,79	3,80	-0,52%	3,76	3,93	3,84	301.592.283	78.509.506
IDGYO	3,55	3,54	3,55	-1,11%	3,53	3,55	3,54	5.022.558	1.417.578
IEYHO	12,94	12,94	12,96	0,86%	12,73	13,28	12,96	299.261.534	23.091.349
IHAAS	43,84	43,82	43,84	-6,12%	43,50	49,00	46,48	188.835.737	4.063.134
IHEVA	2,53	2,52	2,53	-1,17%	2,51	2,56	2,53	6.975.022	2.756.886
IHGZT	1,71	1,71	1,72	-2,29%	1,70	1,76	1,73	60.590.567	35.100.817
IHLAS	2,71	2,71	2,72	0,00%	2,69	2,77	2,72	173.567.146	63.783.998
IHLGM	2,78	2,78	2,79	-0,71%	2,76	2,83	2,79	86.049.348	30.845.189
IHYAY	2,34	2,34	2,35	-0,43%	2,33	2,38	2,35	49.643.632	21.132.259
IMASM	4,68	4,68	4,69	-1,06%	4,64	4,93	4,79	592.568.210	123.824.191
INDES	7,58	7,57	7,58	0,93%	7,49	7,58	7,54	32.434.351	4.303.653
INFO	3,83	3,83	3,84	-2,30%	3,81	3,95	3,87	94.244.338	24.376.259
INGRM	406,00	406,00	407,50	0,19%	405,25	414,00	408,65	19.828.185	48.521
INTEK	440,00	432,00	440,00	2,92%	440,00	447,25	445,64	5.105.221	11.456
INTEM	202,20	202,00	202,20	-0,15%	200,90	204,50	202,45	13.400.444	66.190
INVEO	10,00	9,99	10,00	2,67%	9,80	10,47	10,20	207.829.098	20.373.030
INVES	362,00	361,75	362,00	1,69%	353,50	362,00	358,52	9.150.916	25.524
IPEKE	53,80	53,80	53,85	-1,37%	53,80	54,80	54,14	125.810.574	2.323.779
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	114,90	114,80	114,90	-0,09%	114,90	115,00	114,96	2.474.595	21.526
ISBTR	455.997,50	455.997,50	458.900,00	0,00%	455.997,50	455.997,50	455.997,50	911.995	2
ISCTR	14,93	14,92	14,93	0,74%	14,63	14,94	14,76	4.469.221.477	302.890.298
ISDMR	38,90	38,88	38,92	1,25%	38,08	39,02	38,82	79.663.013	2.052.099
ISFIN	17,98	17,95	17,98	1,12%	17,36	17,98	17,63	97.355.236	5.522.691
ISGSY	42,10	42,08	42,10	-0,14%	41,70	42,64	42,08	55.683.173	1.323.313
ISGYO	18,61	18,58	18,61	1,75%	18,25	18,72	18,54	132.145.684	7.127.618
ISKPL	37,30	-	37,30	-9,99%	37,30	44,00	38,68	774.726.414	20.029.263
ISKUR	3.179.880,00	2.861.892,50	3.000.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,84	42,84	42,86	2,44%	41,60	42,92	42,55	299.581.440	7.041.309
ISSEN	8,54	8,54	8,55	-0,81%	8,43	8,74	8,57	23.910.630	2.791.050
ISYAT	8,43	8,43	8,44	-3,88%	8,33	8,60	8,42	41.224.316	4.896.328
IZENR	7,84	7,83	7,84	0,38%	7,77	7,99	7,84	226.946.175	28.966.463
IZFAS	185,00	184,00	185,00	3,93%	178,00	185,00	181,37	141.475.654	780.044
IZINV	64,80	-	64,80	-10,00%	64,80	68,40	66,30	22.901.769	345.418
IZMDC	5,69	5,68	5,69	-1,22%	5,65	5,85	5,72	46.093.234	8.060.196
JANTS	22,30	22,30	22,32	2,20%	21,82	22,52	22,22	132.832.316	5.977.271
KAPLM	210,30	210,30	210,40	1,06%	207,70	213,70	210,41	40.787.602	193.851
KAREL	9,16	9,16	9,17	1,55%	8,92	9,20	9,07	101.350.567	11.178.834
KARSN	10,07	10,07	10,08	0,00%	10,01	10,14	10,08	110.755.714	10.992.106
KARTN	90,45	90,45	90,60	3,97%	87,20	93,60	91,25	125.476.785	1.375.095
KATMR	2,70	2,70	2,71	6,30%	2,54	2,73	2,66	828.512.617	311.299.050
KAYSE	20,92	20,92	20,96	-1,23%	20,78	21,56	21,09	123.994.269	5.880.733
KBORU	12,94	12,94	12,95	-1,15%	12,92	13,16	13,01	75.381.912	5.796.319
KCAER	15,27	15,24	15,27	3,46%	14,61	15,27	14,95	273.781.682	18.310.511
KCHOL	182,40	182,40	182,50	1,73%	179,30	185,40	182,94	8.629.323.358	47.169.938
KENT	798,50	798,50	799,00	-0,19%	773,50	800,00	787,89	3.051.505	3.873
KERVN	2,21	2,21	2,22	2,79%	2,17	2,21	2,18	2.778.895	1.274.333
KFEIN	113,30	113,30	-	10,00%	108,50	113,30	111,82	69.501.022	621.554
KGYO	3,60	3,60	3,61	-3,23%	3,59	3,75	3,65	12.150.804	3.327.274
KIMMR	14,18	14,18	14,20	-0,21%	13,93	14,35	14,10	32.118.991	2.277.523
KLGYO	6,01	6,01	6,02	-0,66%	5,91	6,08	6,02	51.975.430	8.636.593
KLKIM	28,78	28,78	28,80	-1,77%	28,78	29,42	29,00	99.499.010	3.430.742
KLMSN	26,94	26,94	26,96	-0,88%	26,92	27,32	27,12	20.097.157	740.984
KLNMA	12,20	12,20	12,21	9,91%	11,10	12,20	11,97	9.155.056	765.123
KLRHO	61,85	61,80	61,85	-0,56%	60,95	63,65	62,36	92.103.855	1.476.964
KLSER	34,92	34,72	34,92	0,34%	34,00	35,76	34,83	199.641.553	5.732.227
KLSYN	6,42	6,42	6,44	-1,23%	6,42	6,55	6,49	17.996.982	2.775.069
KLYPV	70,40	70,40	70,45	1,15%	69,25	71,25	70,20	252.509.379	3.597.277
KMPUR	15,79	15,78	15,79	0,13%	15,64	15,92	15,75	31.277.611	1.985.842
KNFRT	16,68	16,68	16,70	-3,58%	16,68	17,51	17,13	72.402.071	4.227.425
KOCMT	14,59	14,59	14,60	1,39%	14,26	14,87	14,60	96.189.439	6.590.501
KONKA	36,12	36,10	36,12	-0,28%	35,70	36,34	36,01	16.906.611	469.461
KONTR	25,22	25,20	25,22	-0,79%	25,02	25,68	25,31	367.884.893	14.535.526
KONYA	5.927,50	5.927,50	5.930,00	1,32%	5.840,00	6.092,50	5.950,50	113.773.618	19.120
KOPOL	5,76	5,76	5,77	-1,20%	5,71	5,86	5,78	72.845.068	12.614.181
KORDS	61,30	61,30	61,35	-0,33%	60,90	62,50	61,57	50.285.949	816.760
KOTON	16,10	16,10	16,12	-1,65%	16,10	16,62	16,29	126.607.439	7.770.002
KOZAA	73,05	73,05	73,10	-1,95%	72,95	74,80	73,47	442.540.084	6.023.226
KOZAL	23,14	23,12	23,14	1,22%	22,70	23,18	22,95	1.478.108.265	64.394.197
KRDMA	38,90	38,86	38,90	-1,72%	38,44	39,70	39,02	93.114.258	2.386.536
KRDMB	27,32	27,30	27,32	2,25%	26,74	27,72	27,33	131.384.982	4.806.885
KRDMD	28,32	28,30	28,32	2,16%	27,60	28,38	28,05	1.850.897.606	65.976.138
KRGYO	3,43	3,43	3,44	-2,83%	3,38	3,55	3,45	171.055.084	49.615.140
KRONT	12,41	12,41	12,49	-2,59%	12,30	12,90	12,51	48.644.312	3.888.560
KRPLS	7,64	7,64	7,65	-0,26%	7,59	7,72	7,64	13.668.299	1.788.150
KRSTL	8,92	8,91	8,92	2,06%	8,66	9,10	8,91	115.283.765	12.944.619
KRTEK	26,48	26,48	26,50	-1,41%	26,42	27,30	26,76	19.521.125	729.448
KRVGD	2,23	2,23	2,24	3,72%	2,14	2,23	2,19	61.186.549	27.984.192
KSTUR	3.600,00	3.600,00	3.645,00	-4,76%	3.600,00	3.750,00	3.655,25	3.377.450	924
KTLEV	9,45	9,45	9,46	-2,17%	9,38	9,88	9,60	650.163.659	67.759.536
KTSKR	68,65	68,60	68,65	-0,36%	68,25	69,60	68,86	27.066.131	393.047
KUTPO	94,75	94,65	94,75	4,93%	89,95	96,00	93,08	102.106.606	1.096.962
KUVVA	91,85	91,15	91,85	0,05%	91,85	93,00	92,84	5.219.194	56.218
KUYAS	55,60	55,60	55,75	-2,28%	55,55	58,45	56,83	391.049.094	6.881.653
KZBGY	14,04	14,03	14,04	-0,28%	13,77	14,36	14,00	364.814.483	26.063.200
KZGYO	23,32	23,32	23,34	-0,60%	23,16	23,58	23,32	19.692.948	844.545
LIDER	225,80	225,80	225,90	-1,05%	225,70	234,00	229,44	45.496.545	198.296
LIDFA	4,37	4,37	4,39	-1,58%	4,27	4,47	4,39	53.065.404	12.076.403
LILAK	26,00	26,00	26,02	1,64%	25,10	26,08	25,46	183.814.493	7.218.612
LINK	579,50	579,00	579,50	-0,60%	570,00	584,00	576,82	33.300.108	57.731
LKMNH	17,78	17,76	17,78	2,18%	17,22	17,80	17,54	45.892.832	2.616.112
LMKDC	30,26	30,22	30,26	-0,26%	30,04	30,48	30,18	91.099.370	3.018.241
LOGO	160,30	160,30	160,50	0,19%	157,60	162,50	160,00	48.372.552	302.322
LRSHO	5,49	5,48	5,49	-1,08%	5,42	5,60	5,48	259.276.522	47.293.958
LUKSK	88,25	88,25	88,30	-1,94%	88,05	91,60	89,42	34.510.669	385.961
LYDHO	132,00	131,60	132,00	1,85%	129,00	133,70	130,60	219.931.396	1.683.969
LYDYE	12.952,50	12.950,00	12.952,50	2,76%	12.580,00	13.222,50	12.883,12	61.723.038	4.791
MAALT	1.001,00	1.000,00	1.001,00	-1,48%	996,50	1.017,00	1.004,83	34.236.389	34.072
MACKO	40,20	40,18	40,20	9,42%	36,52	40,40	39,23	130.857.095	3.335.692
MAGEN	41,60	41,60	41,62	-4,81%	41,44	43,54	42,24	224.733.624	5.320.659
MAKIM	19,09	19,09	19,13	0,16%	18,88	19,49	19,22	34.388.061	1.789.260
MAKTK	17,59	17,59	17,63	-3,30%	17,53	18,35	17,80	151.843.814	8.529.382
MANAS	10,83	10,83	-	9,95%	10,30	10,83	10,71	180.983.600	16.905.332
MARBL	16,48	16,24	16,48	3,45%	15,50	16,48	15,83	90.217.049	5.700.257
MARKA	50,70	50,70	50,90	-3,61%	50,50	52,85	51,26	53.572.666	1.045.031
MARTI	3,74	3,74	3,75	-0,27%	3,73	4,00	3,85	322.729.215	83.934.001
MAVI	41,96	41,94	41,96	-0,80%	41,82	42,58	42,10	219.013.634	5.202.858
MEDTR	36,62	36,62	36,68	-1,03%	35,52	37,50	36,84	21.536.998	584.575
MEGAP	4,80	4,79	4,80	0,00%	4,78	4,80	4,79	4.889.932	1.020.344
MEGMT	30,24	30,20	30,24	1,82%	29,50	30,66	30,16	127.680.124	4.233.956
MEKAG	47,42	47,42	47,46	1,89%	45,54	47,80	46,30	83.001.833	1.792.870
MEPET	10,90	10,90	10,99	-7,47%	10,75	11,64	11,18	10.560.540	944.981
MERCN	34,58	34,52	34,58	6,33%	32,72	34,94	33,74	153.197.565	4.540.108
MERIT	19,44	19,41	19,44	-0,92%	19,35	19,76	19,52	91.830.812	4.704.577
MERKO	15,55	15,54	15,55	5,00%	14,78	15,86	15,40	178.604.099	11.599.833
METRO	3,51	3,50	3,51	-0,85%	3,49	3,59	3,53	44.412.347	12.580.491
METUR	46,30	46,20	46,30	-1,28%	45,50	47,24	46,23	55.037.290	1.190.599
MGROS	525,00	524,50	525,00	0,19%	521,00	529,00	525,53	800.396.886	1.523.015
MHRGY	5,77	5,77	5,79	1,05%	5,68	5,83	5,76	23.939.530	4.157.924
MIATK	35,74	35,74	35,76	-0,83%	35,60	36,46	35,86	343.686.713	9.584.953
MMCAS	35,00	35,00	36,08	-2,99%	32,50	35,00	33,29	8.644.442	259.645
MNDRS	13,05	13,04	13,05	2,76%	12,68	13,05	12,85	40.972.608	3.188.969
MNDTR	6,54	6,54	6,55	-3,11%	6,53	6,92	6,69	28.544.445	4.268.443
MOBTL	7,72	7,71	7,72	-0,52%	7,65	7,90	7,76	117.468.901	15.144.082
MOGAN	9,77	9,77	9,80	-0,91%	9,69	9,93	9,79	91.896.324	9.390.753
MOPAS	34,86	34,86	34,88	-5,01%	34,64	36,98	35,46	374.489.404	10.560.017
MPARK	381,00	381,00	381,25	-0,59%	350,00	392,25	370,84	1.282.266.222	3.457.754
MRGYO	3,21	3,21	3,22	1,58%	3,18	3,43	3,29	660.664.231	200.850.546
MRSHL	1.463,00	1.458,00	1.463,00	0,34%	1.444,00	1.475,00	1.457,57	35.025.480	24.030
MSGYO	4,70	4,70	4,71	-0,63%	4,66	4,78	4,73	15.297.755	3.235.623
MTRKS	24,66	24,64	24,66	-2,30%	24,12	25,24	24,53	37.135.090	1.514.004
MTRYO	7,41	7,38	7,41	-0,80%	7,36	7,50	7,44	3.915.022	526.475
MZHLD	6,69	6,67	6,69	-1,04%	6,56	6,80	6,67	5.496.306	824.490
NATEN	48,02	48,00	48,02	2,26%	46,94	48,56	47,97	557.053.156	11.613.813
NETAS	56,45	56,40	56,45	0,53%	55,65	56,60	56,10	24.917.861	444.136
NIBAS	24,24	24,24	24,30	-3,04%	23,66	24,38	24,01	24.618.963	1.025.360
NTGAZ	11,48	11,47	11,48	4,17%	11,00	11,75	11,43	126.894.422	11.103.677
NTHOL	50,10	50,05	50,10	-2,62%	50,00	51,45	50,67	25.334.775	500.012
NUGYO	11,03	11,03	11,04	-0,81%	10,94	11,30	11,08	53.401.136	4.821.976
NUHCM	231,90	231,90	232,60	-0,64%	231,90	237,00	233,72	20.427.126	87.401
OBAMS	49,16	49,14	49,16	-0,57%	49,04	50,30	49,51	296.204.019	5.982.779
OBASE	39,74	39,68	39,74	6,37%	36,72	40,26	38,68	83.564.550	2.160.201
ODAS	5,55	5,55	5,56	1,65%	5,47	5,64	5,57	674.342.136	121.059.295
ODINE	123,00	123,00	123,30	-1,60%	123,00	126,30	124,31	189.744.922	1.526.406
OFSYM	55,10	55,10	55,25	0,00%	54,25	56,40	55,15	44.968.091	815.441
ONCSM	95,35	95,35	95,45	-1,04%	94,00	96,25	94,95	30.116.082	317.171
ONRYT	74,75	74,75	74,80	1,84%	73,50	75,30	74,40	92.225.617	1.239.546
ORCAY	9,64	9,64	9,70	-2,43%	9,55	9,90	9,67	17.275.546	1.786.544
ORGE	76,50	76,50	76,90	1,06%	75,00	77,00	76,24	100.404.645	1.316.908
ORMA	183,10	181,20	183,10	2,06%	183,10	185,00	184,90	3.086.531	16.693
OSMEN	9,92	9,92	9,94	-0,30%	9,87	10,11	9,97	61.308.666	6.149.721
OSTIM	3,87	3,87	3,89	-0,51%	3,86	3,95	3,89	40.811.772	10.484.924
OTKAR	570,00	570,00	570,50	3,17%	552,00	571,50	562,12	504.863.975	898.151
OTTO	497,00	496,75	497,00	-3,50%	495,00	518,00	504,72	43.929.919	87.038
OYAKC	24,06	24,04	24,06	0,59%	23,72	24,24	24,00	440.509.506	18.355.299
OYAYO	31,58	31,58	31,70	1,22%	31,00	32,00	31,65	6.207.180	196.092
OYLUM	9,09	9,09	9,11	-0,22%	9,09	9,30	9,15	9.280.034	1.013.769
OYYAT	37,68	37,58	37,68	0,96%	36,74	37,92	37,38	8.289.454	221.765
OZATD	231,00	230,30	231,00	-1,70%	229,20	238,50	233,16	94.042.529	403.340
OZGYO	9,17	9,17	-	9,95%	8,21	9,17	8,89	158.109.969	17.794.509
OZKGY	13,27	13,27	13,30	-1,04%	13,24	13,48	13,33	24.366.147	1.827.402
OZRDN	9,08	9,08	9,09	-2,99%	8,90	9,55	9,11	7.816.311	858.211
OZSUB	21,20	21,16	21,20	0,28%	21,08	21,40	21,18	14.919.240	704.532
OZYSR	30,54	30,54	30,60	-0,59%	30,18	30,82	30,48	34.781.299	1.141.187
PAGYO	73,20	73,20	73,80	-1,21%	73,10	74,25	73,57	5.692.417	77.377
PAMEL	112,10	112,10	112,20	6,66%	103,00	112,80	106,76	56.024.335	524.777
PAPIL	28,58	28,58	28,60	-1,38%	28,58	31,02	29,85	627.726.766	21.031.600
PARSN	92,15	92,15	92,20	-0,11%	91,80	93,15	92,34	23.807.379	257.833
PASEU	90,00	89,95	90,00	-2,60%	89,55	93,95	91,68	259.043.173	2.825.525
PATEK	26,98	26,96	26,98	2,98%	25,66	27,00	26,29	1.244.413.956	47.326.654
PCILT	18,02	18,02	18,03	5,69%	17,02	18,24	17,82	54.785.377	3.073.916
PEKGY	4,86	-	4,86	-9,83%	4,86	5,29	4,90	1.293.486.854	263.905.509
PENGD	9,10	9,06	9,10	0,11%	9,03	9,24	9,11	69.326.154	7.606.574
PENTA	16,06	16,05	16,06	2,42%	15,69	16,42	16,14	109.151.831	6.764.178
PETKM	17,27	17,27	17,28	0,99%	17,10	17,42	17,25	770.650.773	44.674.728
PETUN	11,00	10,99	11,00	0,46%	10,81	11,16	10,96	32.516.026	2.966.661
PGSUS	249,90	249,90	250,00	-0,83%	248,30	253,00	250,04	2.199.040.899	8.794.613
PINSU	9,35	9,35	-	10,00%	8,38	9,35	8,97	257.072.675	28.666.656
PKART	80,35	80,20	80,35	2,82%	77,75	80,95	79,39	48.915.217	616.109
PKENT	228,70	228,60	228,70	-1,38%	227,00	232,80	229,28	40.458.586	176.456
PLTUR	26,50	26,50	26,54	-0,60%	26,14	26,72	26,42	48.149.273	1.822.754
PNLSN	39,20	39,18	39,20	-0,15%	39,00	39,64	39,29	18.277.316	465.253
PNSUT	11,38	11,37	11,38	0,00%	11,15	11,60	11,34	49.757.045	4.387.105
POLHO	4,09	4,08	4,09	0,74%	4,06	4,16	4,10	83.504.013	20.378.840
POLTK	6.707,50	6.707,50	6.727,50	-1,43%	6.695,00	6.970,00	6.783,47	21.747.795	3.206
PRDGS	7,55	7,55	7,60	-2,58%	7,50	7,91	7,66	92.691.783	12.098.195
PRKAB	34,72	34,72	34,74	5,92%	32,68	35,00	33,80	62.777.858	1.857.369
PRKME	19,32	19,31	19,32	0,52%	19,10	19,45	19,29	16.278.001	843.976
PRZMA	15,98	15,84	15,98	-0,13%	15,60	16,00	15,75	6.301.578	400.047
PSDTC	128,20	127,90	128,20	3,30%	123,00	128,80	126,03	12.751.004	101.176
PSGYO	2,72	2,71	2,72	1,49%	2,69	2,79	2,73	791.641.913	290.139.365
QNBFK	58,55	58,55	-	9,95%	58,55	58,55	58,55	9.815.263	167.639
QNBTR	554,00	554,00	-	9,92%	554,00	554,00	554,00	17.854.312	32.228
QUAGR	6,85	6,85	6,86	-0,44%	6,83	6,96	6,89	223.708.300	32.474.974
RALYH	123,90	123,50	123,90	-0,80%	122,60	127,90	124,41	204.581.643	1.644.440
RAYSG	267,50	267,50	268,00	-4,80%	267,50	285,00	271,92	286.390.914	1.053.209
REEDR	10,33	10,33	10,34	0,88%	10,07	10,66	10,37	757.309.554	73.013.618
RGYAS	135,00	134,90	135,00	-1,46%	133,80	137,80	135,75	86.575.881	637.775
RNPOL	34,18	34,18	34,38	-2,01%	33,50	34,88	34,26	9.742.418	284.389
RODRG	19,35	19,22	19,35	6,91%	17,72	19,50	18,44	9.726.234	527.548
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,29	3,29	3,30	1,86%	3,21	3,35	3,27	177.944.796	54.422.023
RUBNS	21,18	21,18	21,22	0,09%	21,04	21,38	21,18	20.573.751	971.515
RUZYE	8,38	8,37	8,38	0,00%	8,32	8,53	8,40	81.501.036	9.704.628
RYGYO	22,08	22,06	22,08	-3,66%	22,08	23,28	22,54	121.082.705	5.372.870
RYSAS	17,50	17,49	17,50	2,64%	17,02	17,50	17,23	88.237.133	5.121.071
SAFKR	110,20	110,00	110,20	0,36%	109,50	110,80	110,01	21.645.409	196.752
SAHOL	95,20	95,15	95,20	-0,16%	94,10	96,15	95,11	3.069.540.288	32.272.658
SAMAT	21,30	21,30	21,36	2,50%	20,30	22,16	21,37	196.605.696	9.199.703
SANEL	28,66	28,58	28,66	-1,58%	27,66	30,02	28,75	6.767.506	235.429
SANFM	20,50	20,48	20,50	-2,84%	20,34	21,56	20,69	176.275.480	8.519.580
SANKO	21,58	21,58	21,60	2,18%	20,94	21,60	21,27	17.299.620	813.373
SARKY	19,90	19,89	19,90	0,10%	19,86	20,10	19,95	24.078.798	1.206.815
SASA	3,12	3,12	3,13	0,00%	3,11	3,15	3,13	1.047.821.111	335.027.088
SAYAS	57,00	56,95	57,00	-1,72%	56,70	58,60	57,33	80.570.839	1.405.497
SDTTR	179,60	179,60	179,70	-0,22%	179,00	181,50	180,06	123.917.466	688.203
SEGMN	26,08	26,02	26,08	3,90%	25,02	26,30	25,83	94.275.591	3.649.612
SEGYO	4,40	4,38	4,40	1,85%	4,34	4,52	4,42	93.598.102	21.165.878
SEKFK	9,41	9,40	9,41	-0,74%	9,11	9,75	9,38	14.207.380	1.514.148
SEKUR	16,93	16,80	16,93	0,47%	16,45	17,13	16,72	9.092.631	543.883
SELEC	96,65	96,60	96,65	-5,52%	95,30	104,00	99,56	217.892.093	2.188.659
SELGD	72,80	71,80	72,80	1,32%	70,00	72,95	71,43	13.662.244	191.265
SELVA	3,00	2,99	3,00	0,33%	2,88	3,13	3,02	45.587.514	15.076.479
SERNT	10,13	10,13	10,14	1,40%	9,94	10,43	10,19	249.982.413	24.531.098
SEYKM	3,80	3,80	3,83	2,15%	3,69	3,85	3,77	18.248.578	4.834.867
SILVR	23,96	23,40	23,96	2,74%	22,12	24,00	22,72	29.384.837	1.293.435
SISE	37,42	37,42	37,44	1,80%	36,64	37,50	37,20	1.307.204.229	35.137.864
SKBNK	5,79	5,79	5,80	-1,03%	5,73	5,86	5,78	269.032.651	46.522.752
SKTAS	5,37	5,36	5,37	1,51%	5,21	5,42	5,34	30.892.543	5.786.842
SKYLP	92,00	92,00	92,05	-6,07%	90,00	97,85	93,15	101.926.823	1.094.173
SKYMD	16,30	16,30	16,31	-4,17%	16,23	17,11	16,57	185.693.224	11.205.406
SMART	26,68	26,66	26,68	1,44%	26,30	27,38	26,84	52.433.780	1.953.301
SMRTG	32,26	32,24	32,26	0,12%	32,00	32,38	32,19	67.870.112	2.108.153
SMRVA	202,70	202,60	202,70	0,85%	191,50	212,00	200,95	167.814.311	835.107
SNGYO	4,47	4,46	4,47	0,68%	4,41	4,49	4,44	49.890.466	11.244.612
SNICA	4,66	4,66	4,67	-0,21%	4,64	4,84	4,71	69.011.831	14.662.260
SNKRN	280,50	280,25	280,50	-2,94%	275,25	289,00	285,68	8.758.360	30.658
SNPAM	34,06	34,04	34,06	-9,17%	34,06	35,56	34,55	5.925.659	171.520
SODSN	102,00	102,00	102,10	0,20%	101,80	102,00	101,96	2.481.705	24.341
SOKE	11,89	11,88	11,89	-1,25%	11,82	12,08	11,92	34.674.614	2.907.868
SOKM	37,10	37,08	37,10	-0,59%	36,86	37,50	37,12	216.040.432	5.820.799
SONME	127,30	127,30	127,40	0,79%	124,60	127,90	125,63	4.154.466	33.070
SRVGY	3,25	3,25	3,26	0,62%	3,24	3,32	3,28	149.083.118	45.441.492
SUMAS	318,00	315,75	318,00	4,69%	312,25	334,00	328,50	3.869.009	11.778
SUNTK	41,30	41,28	41,30	0,00%	40,36	41,72	41,05	81.354.992	1.982.007
SURGY	59,00	58,95	59,00	6,12%	55,40	59,60	57,90	294.897.515	5.093.602
SUWEN	10,78	10,75	10,78	1,70%	10,62	11,04	10,85	62.971.456	5.802.595
TABGD	200,10	200,10	200,20	0,05%	197,20	201,80	199,05	144.709.176	727.014
TARKM	377,00	377,00	377,25	0,40%	374,00	381,25	376,35	41.592.904	110.518
TATEN	52,00	51,95	52,00	5,73%	48,74	53,35	50,21	459.955.599	9.160.827
TATGD	12,51	12,49	12,51	-0,64%	12,37	12,58	12,45	21.553.796	1.731.143
TAVHL	241,60	241,60	241,90	-1,71%	239,70	246,70	242,14	624.129.225	2.577.515
TBORG	168,90	168,80	168,90	-0,06%	167,50	171,80	169,25	69.592.368	411.181
TCELL	93,25	93,25	93,30	0,00%	92,40	93,75	93,19	1.941.535.191	20.833.967
TCKRC	47,08	47,08	47,18	-0,04%	46,96	48,58	47,74	89.251.089	1.869.426
TDGYO	15,86	15,85	15,86	-0,88%	15,50	15,99	15,75	13.617.304	864.731
TEHOL	19,59	19,58	19,59	9,99%	17,61	19,59	19,25	2.230.076.615	115.872.820
TEKTU	14,43	14,43	14,45	-2,70%	14,30	15,20	14,69	71.212.713	4.848.633
TERA	426,25	426,25	426,50	6,83%	405,00	437,75	427,08	2.891.849.899	6.771.227
TEZOL	16,06	16,05	16,06	0,12%	15,91	16,29	16,08	166.635.473	10.360.095
TGSAS	146,10	146,10	-	9,93%	134,40	146,10	142,29	48.706.691	342.297
THYAO	288,75	288,75	289,00	0,26%	286,75	290,75	288,66	8.388.750.431	29.061.004
TKFEN	105,90	105,90	106,00	-1,76%	105,70	108,50	106,70	245.905.937	2.304.560
TKNSA	23,66	23,64	23,66	0,51%	23,44	23,94	23,66	112.243.150	4.743.813
TLMAN	85,50	85,50	85,60	0,00%	84,95	87,00	85,70	15.379.506	179.464
TMPOL	83,55	83,55	83,75	-0,18%	83,15	84,60	83,79	17.581.724	209.834
TMSN	123,60	123,60	123,70	3,00%	120,20	126,90	123,98	366.813.312	2.958.739
TNZTP	56,00	56,00	56,10	0,09%	55,25	56,60	55,96	53.154.253	949.820
TOASO	229,40	229,30	229,40	-0,61%	226,50	233,00	229,76	1.224.793.196	5.330.746
TRCAS	34,52	34,52	34,60	-0,98%	34,44	34,94	34,65	47.903.108	1.382.325
TRGYO	72,45	72,30	72,45	-0,69%	71,75	73,10	72,25	58.969.677	816.206
TRILC	22,86	22,86	22,88	7,22%	21,20	23,44	22,79	302.446.293	13.271.745
TSGYO	7,13	7,13	7,14	-0,97%	7,13	7,22	7,17	24.750.261	3.453.855
TSKB	13,87	13,86	13,87	0,73%	13,40	13,88	13,68	453.777.228	33.180.363
TSPOR	1,12	1,12	1,13	-0,88%	1,12	1,15	1,14	333.940.912	293.558.990
TTKOM	54,70	54,70	54,75	0,46%	53,75	54,90	54,43	822.868.302	15.119.413
TTRAK	594,50	594,00	594,50	0,76%	590,00	595,50	593,14	105.736.980	178.268
TUCLK	9,40	9,40	9,41	0,21%	9,32	9,46	9,41	37.425.928	3.978.655
TUKAS	2,71	2,71	2,72	0,37%	2,68	2,73	2,71	246.333.549	91.034.564
TUPRS	165,90	165,90	166,00	-1,78%	165,20	169,80	167,40	2.224.101.814	13.285.972
TUREX	11,52	11,51	11,52	3,04%	10,95	11,75	11,31	1.526.882.774	134.973.454
TURGG	699,50	699,50	700,00	-0,99%	668,00	733,00	686,99	100.078.565	145.676
TURSG	10,34	10,34	10,35	4,55%	9,89	10,45	10,21	330.448.717	32.359.420
UFUK	1.122,00	1.122,00	1.125,00	0,90%	1.120,00	1.194,00	1.152,50	34.864.186	30.251
ULAS	23,68	23,62	23,68	1,89%	23,22	23,96	23,57	9.167.001	388.974
ULKER	110,90	110,80	110,90	1,19%	109,20	111,10	110,55	787.942.147	7.127.403
ULUFA	3,94	3,94	3,95	0,00%	3,92	4,02	3,96	82.330.131	20.778.657
ULUSE	215,10	215,00	215,10	1,51%	206,00	219,00	213,03	16.620.039	78.018
ULUUN	7,85	7,85	7,86	0,51%	7,81	7,99	7,89	37.124.905	4.705.703
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,85	16,85	16,88	-1,58%	16,80	17,35	17,00	40.628.657	2.390.388
USAK	4,84	4,84	4,85	2,76%	4,71	5,07	4,96	922.932.654	186.145.065
VAKBN	28,86	28,86	28,88	0,14%	28,52	29,00	28,75	334.388.603	11.629.135
VAKFN	3,16	3,16	3,17	-4,82%	3,12	3,36	3,22	387.341.402	120.392.902
VAKKO	64,10	64,10	64,20	-0,47%	64,00	65,55	64,70	37.036.848	572.481
VANGD	46,84	46,80	46,84	-4,21%	45,50	50,85	47,13	34.240.120	726.565
VBTYZ	23,96	23,94	23,96	-0,25%	23,90	24,30	24,05	36.569.812	1.520.466
VERTU	40,08	40,08	40,12	3,09%	39,12	41,84	40,84	84.130.849	2.059.908
VERUS	356,00	356,00	356,75	0,56%	348,50	361,75	354,89	15.311.198	43.143
VESBE	10,63	10,63	10,65	1,92%	10,43	10,75	10,60	99.205.753	9.363.593
VESTL	39,70	39,68	39,70	4,20%	37,80	39,78	38,95	396.521.843	10.179.180
VKFYO	19,29	19,18	19,29	-0,82%	18,92	19,45	19,24	2.455.267	127.598
VKGYO	2,72	2,72	2,73	-2,16%	2,71	2,80	2,75	84.529.293	30.774.411
VKING	45,52	45,52	45,60	0,93%	42,44	48,78	46,07	194.236.408	4.216.245
VRGYO	3,81	3,80	3,81	-2,06%	3,71	4,08	3,91	465.796.176	119.217.350
VSNMD	751,00	-	751,00	-9,95%	751,00	859,50	790,84	10.392.349.517	13.140.930
YAPRK	342,25	342,00	342,25	1,03%	338,00	367,75	355,98	677.168.419	1.902.290
YATAS	28,04	28,00	28,04	1,45%	27,50	28,10	27,81	38.609.040	1.388.303
YAYLA	33,66	33,66	-	10,00%	30,50	33,66	33,18	66.784.096	2.012.839
YBTAS	125.200,00	125.000,00	125.200,00	-3,69%	125.200,00	130.000,00	128.043,89	1.152.395	9
YEOTK	41,16	41,14	41,16	0,05%	40,94	41,54	41,14	112.605.664	2.736.985
YESIL	2,24	2,24	2,25	-2,18%	2,18	2,32	2,24	165.952.376	74.028.616
YGGYO	86,00	85,95	86,00	-1,43%	85,75	88,25	86,58	8.808.141	101.740
YGYO	6,30	6,30	6,31	-0,16%	6,25	6,30	6,25	3.530.250	564.478
YIGIT	25,70	25,70	25,74	-1,00%	25,58	26,10	25,77	87.237.220	3.384.795
YKBNK	33,26	33,26	33,28	-1,19%	33,08	33,66	33,29	4.075.969.734	122.452.647
YKSLN	6,72	6,72	6,76	1,82%	6,72	7,25	6,96	225.856.418	32.457.501
YONGA	70,00	69,95	70,00	1,45%	70,00	70,20	70,09	1.761.637	25.135
YUNSA	6,11	6,11	6,12	0,16%	6,11	6,25	6,15	26.127.551	4.246.001
YYAPI	2,42	2,42	2,43	4,31%	2,25	2,45	2,33	347.316.791	148.831.698
YYLGD	10,72	10,72	10,73	3,88%	10,30	10,80	10,59	260.091.756	24.569.886
ZEDUR	9,23	9,21	9,23	-2,33%	9,19	9,61	9,33	30.522.427	3.272.035
ZOREN	3,35	3,35	3,36	-0,30%	3,33	3,38	3,35	151.456.342	45.166.140
ZRGYO	24,30	24,26	24,30	0,50%	24,06	24,36	24,22	32.835.297	1.355.763

Hisse Senedi Haberleri

Tümünü Gör

Ağu 1, 2025 • 6 saat once

Haftanın Manşetleri: Trump’ın yeni tarifeleri, Figma halka arzı, BIST bilançoları

Ağu 1, 2025 • 6 saat once

Bu hafta en çok hangi yatırım aracı kazandırdı?

Ağu 1, 2025 • 7 saat once

2. Çeyrek Bilanço Tarihleri Belli Olan Şirketler (2025)

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Hisse Senedi Fiyatları

Hisse Senedi Haberleri

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Hisse Senedi Fiyatları

Hisse Senedi Haberleri

Borsa Istanbul Endeksleri

Sosyal Medya