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	14,86	14,85	14,87	0,41%	14,82	15,23	15,03	119.553.441	7.954.814
A1YEN	35,06	35,08	35,12	-3,10%	34,98	37,20	36,23	125.299.832	3.458.081
AAGYO	20,26	20,24	20,26	-1,55%	20,10	20,94	20,44	1.036.351.678	50.708.733
ACSEL	120,50	120,40	120,50	-1,47%	120,00	124,40	121,75	26.473.751	217.449
ADEL	47,02	47,10	47,16	8,09%	44,60	47,38	46,19	340.469.361	7.370.536
ADESE	1,08	1,07	1,08	0,93%	1,05	1,11	1,08	332.198.407	306.927.185
ADGYO	59,15	59,15	59,25	-1,58%	58,90	60,80	59,95	23.682.605	395.073
AEFES	19,36	19,35	19,36	1,10%	19,17	19,54	19,34	625.410.363	32.346.644
AFYON	14,22	14,21	14,23	-1,11%	14,20	14,48	14,37	33.667.929	2.342.715
AGESA	239,90	239,70	239,90	0,76%	238,10	242,90	240,57	35.852.260	149.029
AGHOL	31,88	31,86	31,88	1,21%	31,66	32,08	31,93	57.253.520	1.793.308
AGROT	3,34	3,33	3,34	-5,92%	3,31	3,88	3,55	1.454.581.284	409.695.447
AGYO	8,58	8,56	8,58	-1,72%	8,53	8,79	8,61	2.601.064	301.951
AHGAZ	26,70	26,70	26,74	2,06%	26,00	26,80	26,50	89.568.669	3.379.907
AHSGY	17,98	17,95	17,98	-2,02%	17,93	18,35	18,17	25.502.302	1.403.908
AKBNK	82,10	82,05	82,10	0,31%	81,65	82,65	82,22	2.717.718.751	33.053.818
AKCNS	215,00	215,00	215,20	-1,33%	214,50	220,40	217,05	148.657.522	684.891
AKENR	10,14	10,13	10,14	-0,88%	10,08	10,35	10,22	46.451.792	4.545.490
AKFGY	2,86	2,85	2,86	0,00%	2,85	2,89	2,87	29.506.822	10.278.332
AKFIS	49,44	49,40	49,44	-0,72%	48,28	50,60	49,53	122.976.656	2.482.764
AKFYE	21,50	21,48	21,50	-1,83%	21,48	22,10	21,72	91.906.962	4.231.609
AKGRT	7,55	7,54	7,55	0,13%	7,52	7,64	7,59	37.591.601	4.951.685
AKHAN	28,62	28,60	28,62	-0,69%	28,56	29,52	29,11	158.009.683	5.427.969
AKMGY	274,00	273,25	274,00	0,37%	269,50	280,75	274,42	23.944.680	87.257
AKSA	10,53	10,52	10,53	-1,50%	10,51	10,79	10,68	99.576.291	9.326.499
AKSEN	81,15	81,15	81,20	2,08%	78,60	81,70	80,40	364.320.977	4.531.646
AKSGY	8,89	8,88	8,89	0,11%	8,85	8,95	8,89	15.077.235	1.696.533
AKSUE	36,70	36,64	36,74	-0,86%	36,22	36,98	36,66	41.955.270	1.144.472
AKYHO	2,76	2,75	2,76	-1,43%	2,74	2,82	2,78	4.643.215	1.673.434
ALARK	94,70	94,65	94,70	0,32%	94,50	96,10	95,31	427.380.469	4.483.907
ALBRK	9,03	9,03	9,04	-0,55%	9,01	9,15	9,07	92.027.531	10.149.110
ALCAR	800,00	799,00	800,50	-1,05%	796,00	825,50	809,37	29.031.201	35.869
ALCTL	144,90	144,80	145,00	-1,96%	144,50	148,80	146,88	23.663.901	161.107
ALFAS	40,22	40,22	40,26	-1,18%	40,20	41,36	40,81	54.796.076	1.342.864
ALGYO	5,35	5,35	5,36	1,13%	5,26	5,45	5,36	130.027.329	24.267.681
ALKA	11,56	11,55	11,57	1,31%	11,41	11,80	11,60	75.122.587	6.473.780
ALKIM	20,66	20,64	20,68	5,89%	19,44	20,86	20,33	77.842.389	3.828.488
ALKLC	449,00	448,25	448,75	1,07%	442,00	449,00	445,80	342.457.545	768.182
ALTINS1	81,88	81,88	81,89	-0,61%	81,80	82,00	81,91	368.689.702	4.500.916
ALTNY	16,05	16,04	16,05	0,38%	15,80	16,33	16,10	251.558.748	15.623.401
ALVES	3,73	3,72	3,73	6,27%	3,52	3,76	3,69	467.708.046	126.763.335
ANELE	42,10	42,10	-	9,98%	40,12	42,10	41,94	199.877.956	4.765.437
ANGEN	11,10	11,09	11,11	0,00%	11,01	11,23	11,16	9.292.894	832.961
ANHYT	113,40	113,30	113,40	0,18%	113,30	115,20	114,24	51.783.597	453.274
ANSGR	28,84	28,84	28,86	1,26%	28,66	29,18	28,94	123.908.638	4.281.717
ARASE	100,30	100,30	100,40	-1,67%	99,35	102,80	100,96	19.115.556	189.334
ARCLK	117,50	117,50	117,60	0,95%	117,30	120,50	119,01	323.993.449	2.722.470
ARDYZ	41,76	41,76	41,80	0,00%	40,80	42,08	41,56	66.315.364	1.595.654
ARENA	31,32	31,28	31,32	6,17%	29,30	31,48	30,49	131.724.817	4.319.637
ARFYE	31,78	31,78	31,80	-0,38%	31,76	33,40	32,72	265.129.569	8.104.154
ARMGD	140,00	140,10	140,60	-3,58%	139,00	146,50	141,30	57.350.472	405.876
ARSAN	3,60	3,59	3,60	-0,55%	3,58	3,67	3,63	42.678.477	11.774.637
ARTMS	45,14	45,12	45,20	-0,57%	44,00	46,10	45,37	41.114.993	906.308
ARZUM	2,76	2,76	2,77	-1,78%	2,76	2,85	2,80	100.548.490	35.978.334
ASELS	407,00	406,75	407,00	-0,25%	406,00	412,25	409,66	2.474.488.308	6.040.351
ASGYO	11,29	11,29	11,30	-0,27%	11,22	11,50	11,38	19.513.897	1.714.607
ASTOR	218,30	218,20	218,30	6,13%	206,60	219,30	214,06	8.257.371.315	38.575.741
ASUZU	70,35	70,20	70,35	-0,21%	70,00	71,95	71,09	29.609.207	416.495
ATAGY	13,30	13,20	13,30	-0,37%	13,20	13,48	13,31	1.920.166	144.285
ATAKP	55,95	55,85	55,95	0,54%	55,05	57,80	56,46	26.268.587	465.302
ATATP	146,90	146,90	147,00	2,16%	144,20	147,70	145,51	82.868.200	569.500
ATATR	15,68	15,68	15,69	-1,88%	15,47	16,45	15,99	809.497.432	50.639.931
ATEKS	93,35	-	-	-0,43%	93,35	93,75	93,68	1.101.977	11.763
ATLAS	7,80	7,71	7,80	1,96%	7,65	7,88	7,76	7.589.261	978.407
ATSYH	57,00	-	-	0,09%	54,10	57,00	56,44	1.601.429	28.373
AVGYO	13,11	13,10	13,12	-0,30%	12,98	13,29	13,14	12.046.417	916.965
AVHOL	38,40	38,40	38,44	0,73%	38,14	40,10	39,07	44.744.062	1.145.314
AVOD	4,45	4,44	4,45	0,45%	4,39	4,57	4,51	48.391.968	10.742.640
AVPGY	57,35	57,30	57,35	-0,69%	57,25	59,00	58,27	33.599.804	576.602
AVTUR	19,55	19,51	19,55	-1,01%	19,05	19,72	19,38	10.727.267	553.410
AYCES	1.248,00	1.247,00	1.250,00	0,08%	1.221,00	1.266,00	1.241,33	103.110.957	83.065
AYDEM	28,74	28,74	28,80	-2,18%	28,30	29,90	28,87	70.869.129	2.454.942
AYEN	33,30	33,24	33,30	-1,54%	33,16	34,20	33,57	60.844.394	1.812.658
AYES	31,64	-	-	-3,95%	31,64	32,82	32,09	1.891.723	58.948
AYGAZ	264,00	264,00	264,25	-1,86%	256,00	270,00	265,99	65.106.174	244.768
AZTEK	4,57	4,55	4,57	-0,87%	4,54	4,64	4,59	42.331.770	9.224.622
BAGFS	34,30	34,24	34,30	0,18%	34,00	34,80	34,46	28.522.686	827.663
BAHKM	117,40	117,00	117,30	-0,93%	115,40	119,50	116,75	45.006.614	385.513
BAKAB	44,06	44,02	44,08	-0,86%	43,98	45,20	44,63	9.845.893	220.596
BALAT	88,00	-	-	0,00%	88,00	88,00	88,00	2.346.432	26.664
BALSU	15,83	15,82	15,84	-1,86%	15,71	16,38	16,00	77.592.405	4.850.316
BANVT	166,00	165,70	166,00	0,18%	164,90	167,40	166,03	11.674.850	70.318
BARMA	58,80	58,80	58,90	-0,42%	58,30	59,65	59,00	74.192.400	1.257.530
BASCM	14,40	-	-	-3,42%	14,40	14,85	14,44	644.473	44.625
BASGZ	50,25	50,20	50,35	-0,50%	50,00	50,75	50,33	9.309.245	184.984
BAYRK	4,94	4,93	4,94	0,61%	4,89	5,05	4,96	38.607.223	7.781.312
BEGYO	4,53	4,52	4,53	-0,88%	4,51	4,63	4,57	58.585.085	12.816.101
BERA	17,43	17,43	17,44	-1,08%	17,38	17,76	17,54	114.490.689	6.527.732
BESLR	14,04	14,03	14,04	0,14%	13,82	14,30	14,07	42.021.851	2.987.239
BESTE	25,10	25,10	25,12	-2,18%	25,00	26,18	25,50	204.092.163	8.002.424
BEYAZ	31,42	31,38	31,42	0,45%	31,08	32,16	31,66	23.126.678	730.489
BFREN	152,70	152,70	152,90	-0,97%	152,60	157,30	154,79	31.680.625	204.675
BIENY	26,52	26,50	26,54	-0,38%	26,30	26,90	26,58	33.225.566	1.249.971
BIGCH	7,94	7,94	7,96	0,51%	7,89	8,11	7,99	38.922.402	4.869.156
BIGEN	13,52	13,52	13,54	7,30%	12,13	13,80	12,97	551.955.044	42.558.642
BIGTK	218,20	218,20	218,40	1,30%	215,40	225,00	220,65	91.879.799	416.406
BIMAS	761,00	761,00	761,50	0,66%	757,50	765,00	761,52	1.290.900.598	1.695.168
BINBN	200,20	200,10	200,50	7,92%	187,00	204,00	199,60	508.833.422	2.549.215
BINHO	10,48	10,47	10,48	1,75%	10,34	10,75	10,52	458.221.264	43.565.561
BIOEN	18,91	18,90	18,94	0,37%	18,58	19,21	18,90	114.226.346	6.045.156
BIZIM	28,54	28,48	28,54	-1,45%	28,44	29,48	28,97	8.761.201	302.409
BJKAS	1,84	1,83	1,84	7,60%	1,70	1,85	1,81	282.414.193	156.051.809
BLCYT	31,92	31,92	31,94	-1,12%	31,60	32,48	31,94	51.296.866	1.605.863
BLUME	40,66	40,66	40,68	-0,34%	39,98	41,26	40,63	68.336.008	1.682.118
BMSCH	18,25	18,24	18,26	6,48%	17,19	18,85	18,48	242.225.696	13.110.392
BMSTL	86,00	85,95	86,05	2,38%	83,75	87,05	85,51	157.718.284	1.844.385
BNTAS	6,82	6,82	6,83	-0,58%	6,81	6,95	6,89	22.178.286	3.220.890
BOBET	20,08	20,06	20,08	-2,24%	19,89	20,94	20,35	47.505.366	2.334.247
BORLS	7,72	7,72	-	9,97%	7,72	7,72	7,72	22.827.801	2.956.969
BORSK	7,37	7,35	7,36	0,00%	7,33	7,67	7,51	56.619.313	7.539.181
BOSSA	6,66	6,65	6,67	1,22%	6,59	6,72	6,66	20.367.115	3.058.645
BRISA	88,45	88,30	88,50	1,49%	87,70	91,00	89,42	11.082.297	123.936
BRKO	13,85	-	-	0,36%	13,85	14,00	13,99	8.050.853	575.546
BRKSN	8,85	8,83	8,85	0,45%	8,77	8,91	8,82	3.859.486	437.497
BRKVY	102,20	102,20	102,40	1,69%	100,50	107,70	104,18	98.905.041	949.369
BRLSM	15,40	15,40	15,42	-1,97%	15,34	15,85	15,57	45.360.497	2.913.802
BRMEN	8,00	-	-	-3,03%	8,00	8,10	8,06	858.584	106.526
BRSAN	561,50	561,50	562,00	-0,44%	559,50	576,00	568,18	515.379.858	907.078
BRYAT	2.157,00	2.156,00	2.158,00	-1,15%	2.155,00	2.210,00	2.182,36	109.122.175	50.002
BSOKE	35,28	35,24	35,28	-0,40%	35,14	35,98	35,42	88.456.493	2.497.238
BTCIM	6,54	6,54	6,55	-0,30%	6,53	6,62	6,58	194.360.291	29.562.283
BUCIM	6,31	6,31	6,33	-0,63%	6,30	6,41	6,37	22.056.784	3.464.671
BULGS	45,96	45,90	45,94	2,86%	44,68	46,04	45,57	183.357.798	4.024.021
BURCE	59,85	59,85	59,95	1,01%	57,25	64,50	61,44	1.045.991.001	17.024.383
BURVA	1.158,00	1.157,00	1.158,00	2,75%	1.127,00	1.209,00	1.169,85	117.587.589	100.515
BVSAN	115,30	115,00	115,30	0,96%	113,60	116,00	114,73	49.563.665	432.004
BYDNR	39,24	39,24	39,28	-4,34%	39,22	41,14	40,18	18.560.143	461.916
CANTE	1,73	1,72	1,73	-0,57%	1,70	1,77	1,74	727.264.481	418.134.235
CASA	96,50	-	-	0,52%	96,50	96,50	96,50	1.279.204	13.256
CATES	43,94	43,90	43,94	-1,13%	43,86	44,88	44,47	43.526.920	978.854
CCOLA	80,10	80,10	80,15	0,00%	80,10	82,35	80,92	157.335.038	1.944.250
CELHA	10,95	10,94	10,95	6,52%	10,34	11,30	10,97	115.506.975	10.529.415
CEMAS	5,13	5,12	5,13	-2,29%	5,11	5,36	5,22	109.448.740	20.950.170
CEMTS	11,52	11,51	11,53	-1,20%	11,49	11,89	11,71	28.947.555	2.472.555
CEMZY	76,20	76,20	76,30	1,80%	74,50	76,30	75,52	102.470.791	1.356.804
CEOEM	24,62	24,58	24,60	0,16%	24,26	24,80	24,55	25.676.544	1.045.713
CGCAM	41,52	41,52	41,56	-2,95%	41,20	43,26	42,27	197.007.529	4.660.325
CIMSA	54,00	53,95	54,00	-1,55%	53,75	55,25	54,42	173.798.606	3.193.412
CLEBI	2.142,00	2.140,00	2.142,00	-1,74%	2.125,00	2.196,00	2.157,30	166.530.768	77.194
CMBTN	1.871,00	1.871,00	1.874,00	-0,21%	1.862,00	1.939,00	1.897,96	35.264.123	18.580
CMENT	329,00	-	-	-0,98%	329,00	329,25	329,21	1.270.422	3.859
CONSE	3,53	3,53	3,54	-3,02%	3,52	3,67	3,59	47.725.474	13.312.237
COSMO	213,60	212,00	213,60	-0,19%	209,70	222,10	212,56	5.836.304	27.457
CRDFA	30,48	30,30	30,48	-0,72%	29,98	31,00	30,30	34.025.786	1.123.002
CRFSA	156,60	156,60	156,70	-9,38%	155,60	165,00	158,17	583.298.397	3.687.785
CUSAN	25,84	25,82	25,86	-0,62%	25,70	26,36	26,03	7.856.969	301.818
CVKMD	34,34	34,32	34,34	-3,32%	34,24	35,58	34,91	381.522.724	10.928.896
CWENE	35,08	35,06	35,08	1,21%	34,66	35,44	35,02	442.513.274	12.635.177
DAGI	6,20	6,20	6,21	1,64%	6,07	6,36	6,24	32.122.619	5.146.202
DAPGM	10,71	10,71	10,72	1,23%	10,55	10,77	10,67	259.153.687	24.297.815
DARDL	2,24	2,23	2,24	1,82%	2,22	2,31	2,26	72.958.575	32.258.396
DCTTR	11,26	11,24	11,26	-0,09%	11,18	11,32	11,24	38.828.510	3.453.203
DENGE	2,63	2,63	2,64	-2,59%	2,63	2,75	2,68	48.444.226	18.075.012
DERHL	15,42	15,41	15,42	-3,32%	15,27	16,35	15,81	143.474.649	9.074.210
DERIM	41,16	41,02	41,18	-0,10%	41,10	43,12	42,18	29.222.115	692.744
DESA	14,13	14,11	14,13	-0,14%	13,94	14,24	14,07	10.331.005	734.126
DESPC	42,30	42,22	42,32	-0,52%	42,00	42,98	42,55	8.657.622	203.467
DEVA	68,00	67,95	68,00	2,03%	66,95	68,20	67,76	39.568.301	583.992
DGATE	80,80	80,80	80,90	-0,25%	80,20	82,65	81,10	24.735.860	304.994
DGGYO	30,50	30,50	30,58	-1,61%	29,60	30,90	30,46	3.035.953	99.672
DGNMO	8,82	8,80	8,82	0,46%	8,60	9,00	8,78	83.452.038	9.505.687
DIRIT	28,72	-	-	0,77%	28,50	28,72	28,51	944.411	33.127
DITAS	33,18	33,16	33,18	1,22%	32,78	33,80	33,27	25.890.178	778.158
DMLKTG	6,11	6,11	6,12	0,33%	6,09	6,16	6,13	28.830.189	4.705.877
DMRGD	4,92	4,92	4,93	-1,40%	4,86	5,02	4,91	223.185.821	45.419.344
DMSAS	8,92	8,91	8,93	0,56%	8,90	9,07	8,98	12.423.747	1.383.374
DNISI	20,98	20,96	21,00	-0,66%	20,80	21,36	21,13	8.465.202	400.649
DOAS	186,70	186,60	186,70	-0,32%	186,60	188,00	187,27	163.546.803	873.325
DOCO	9.587,50	9.580,00	9.587,50	-0,75%	9.547,50	9.857,50	9.721,95	46.752.858	4.809
DOFER	35,62	35,60	35,62	-0,78%	35,32	36,58	36,13	31.477.576	871.224
DOFRB	125,60	125,60	125,70	2,87%	117,20	126,40	122,09	2.092.074.461	17.135.999
DOGUB	116,20	116,10	116,20	-3,57%	111,90	123,50	117,41	119.479.479	1.017.654
DOHOL	21,18	21,16	21,18	0,86%	21,06	21,64	21,32	151.234.338	7.095.000
DOKTA	24,44	24,42	24,50	-0,73%	24,30	25,02	24,68	8.473.554	343.304
DSTKF	2.314,00	2.313,00	2.315,00	0,61%	2.300,00	2.334,00	2.313,06	487.750.712	210.868
DUNYH	108,20	108,10	108,20	0,37%	106,60	110,00	108,25	43.848.391	405.071
DURDO	4,59	4,59	4,60	-1,50%	4,56	4,71	4,63	13.707.809	2.958.544
DURKN	21,82	21,80	21,86	0,09%	21,30	22,58	21,96	70.246.767	3.198.967
DYOBY	17,26	17,26	17,28	6,02%	16,80	17,69	17,27	368.187.631	21.315.806
DZGYO	8,26	8,25	8,27	-0,72%	8,20	8,42	8,31	23.652.895	2.847.869
EBEBK	70,55	70,40	70,50	-0,63%	70,40	71,95	71,02	22.060.107	310.623
ECILC	89,70	89,70	89,75	-0,83%	89,55	91,00	90,26	255.972.289	2.836.044
ECOGR	36,86	36,86	36,90	-2,74%	36,70	38,30	37,40	105.328.110	2.816.069
ECZYT	369,00	368,75	369,00	-2,12%	368,00	378,50	372,50	78.428.913	210.548
EDATA	20,02	-	20,02	-9,98%	20,02	20,02	20,02	5.667.282	283.081
EDIP	37,42	37,34	37,40	1,14%	37,12	37,90	37,59	14.993.118	398.832
EFOR	9,79	9,79	9,80	9,39%	8,95	9,84	9,59	2.518.373.619	262.587.050
EGEEN	7.112,50	7.105,00	7.112,50	1,72%	7.070,00	7.395,00	7.241,02	206.702.260	28.546
EGEGY	30,92	30,86	30,92	1,24%	30,40	32,46	31,01	127.158.690	4.101.215
EGEPO	17,96	17,96	17,98	2,34%	16,72	18,05	17,44	55.246.158	3.168.437
EGGUB	124,00	124,00	124,20	0,32%	122,20	125,00	123,55	45.110.173	365.115
EGPRO	40,24	40,22	40,28	-3,45%	38,98	42,90	40,49	224.652.839	5.548.385
EGSER	2,98	2,97	2,98	0,34%	2,96	3,03	3,00	8.452.052	2.820.898
EKGYO	21,68	21,66	21,68	-0,64%	21,62	22,02	21,83	1.096.329.320	50.227.431
EKIZ	92,60	-	-	0,11%	92,50	92,60	92,52	1.500.146	16.214
EKOS	5,90	5,88	5,90	-0,67%	5,86	5,99	5,92	67.228.548	11.349.758
EKSUN	5,95	5,94	5,95	-1,00%	5,90	6,12	6,00	23.418.683	3.901.515
ELITE	30,62	30,60	30,68	-0,58%	30,50	31,66	31,01	37.650.810	1.214.052
EMKEL	28,56	28,56	28,58	-7,69%	27,86	31,94	29,40	1.325.057.684	45.063.954
EMNIS	152,60	-	-	0,46%	152,50	152,60	152,57	1.125.236	7.375
EMPAE	40,84	40,82	40,84	1,95%	39,94	42,18	41,23	474.589.573	11.510.314
ENDAE	15,90	15,88	15,90	-2,09%	15,89	16,37	16,12	34.876.279	2.164.004
ENERY	9,25	9,25	9,26	0,11%	9,21	9,65	9,40	1.146.585.364	121.995.181
ENJSA	118,10	118,00	118,10	-3,04%	118,00	122,50	119,99	355.534.031	2.963.011
ENKAI	106,10	106,10	106,20	-1,30%	105,50	108,10	107,07	428.794.490	4.004.912
ENPRA	103,60	-	-	9,92%	96,85	103,60	102,36	14.746.581	144.071
ENSRI	20,56	-	20,56	-9,98%	20,56	23,44	21,42	275.613.215	12.866.673
ENTRA	11,83	11,82	11,83	0,68%	11,64	11,92	11,78	127.887.569	10.852.207
EPLAS	6,22	6,22	6,23	1,97%	6,13	6,37	6,27	36.157.428	5.767.587
ERBOS	203,00	202,70	202,80	0,74%	202,00	205,50	203,72	7.482.119	36.728
ERCB	62,90	62,85	62,90	-1,80%	62,65	64,80	63,90	62.156.206	972.678
EREGL	34,18	34,18	34,20	2,64%	33,48	34,48	34,11	3.821.506.976	112.047.392
ERSU	27,04	27,04	27,26	-1,31%	26,92	27,84	27,32	9.216.022	337.361
ESCAR	50,10	50,00	50,10	-1,18%	48,24	51,40	49,28	200.679.550	4.072.055
ESCOM	5,06	5,06	5,07	5,42%	4,72	5,24	4,98	296.910.968	59.589.576
ESEN	4,25	4,24	4,25	-1,39%	4,17	4,36	4,23	367.490.648	86.796.632
ETILR	5,47	5,47	-	9,84%	5,22	5,47	5,42	124.437.721	22.966.476
ETYAT	7,90	7,90	7,91	4,22%	7,50	8,19	7,86	4.146.259	527.777
EUHOL	13,15	-	-	0,38%	13,10	13,15	13,14	5.588.099	425.240
EUKYO	7,07	7,07	7,15	0,28%	6,71	7,40	7,18	3.238.356	451.225
EUPWR	41,82	41,78	41,82	3,11%	40,94	42,90	42,08	566.765.570	13.468.963
EUREN	5,39	5,39	5,40	1,13%	5,35	5,46	5,40	254.755.323	47.171.530
EUYO	6,59	6,56	6,58	2,81%	6,21	6,76	6,53	5.813.901	890.023
EYGYO	2,97	2,97	2,98	3,85%	2,88	3,02	2,95	54.236.218	18.379.101
FADE	15,40	15,32	15,39	-0,39%	15,26	15,64	15,46	19.073.348	1.233.821
FENER	2,88	2,88	2,89	-0,35%	2,83	2,91	2,88	294.384.248	102.174.897
FLAP	15,77	15,62	15,76	-1,44%	15,30	16,47	15,84	48.727.324	3.077.285
FMIZP	291,75	291,50	292,00	-0,51%	290,50	299,00	294,27	12.751.561	43.333
FONET	4,82	4,82	4,83	-2,82%	4,81	5,00	4,86	123.028.741	25.294.392
FORMT	2,92	2,92	2,93	0,69%	2,88	2,94	2,91	141.527.868	48.586.066
FORTE	94,40	94,40	94,45	-1,62%	93,85	96,50	94,86	100.940.483	1.064.085
FRIGO	8,55	8,54	8,55	-3,06%	8,52	8,82	8,64	53.296.281	6.167.870
FRMPL	34,54	34,52	34,54	-2,48%	34,40	35,80	34,95	80.607.830	2.306.283
FROTO	104,20	104,10	104,20	-3,07%	104,10	108,30	105,77	1.269.322.149	12.000.269
FZLGY	15,35	15,35	15,37	-1,73%	15,01	15,81	15,57	158.327.054	10.172.173
GARAN	143,90	143,90	144,00	-0,07%	143,00	145,80	144,30	1.589.151.787	11.013.169
GARFA	28,26	28,26	28,28	-1,05%	28,26	28,90	28,58	13.973.607	488.958
GATEG	349,50	-	-	-0,14%	326,00	350,00	343,80	4.819.085	14.017
GEDIK	5,96	5,95	5,96	0,68%	5,91	6,09	6,00	16.503.693	2.751.463
GEDZA	30,02	30,00	30,04	0,20%	29,92	30,62	30,31	12.379.088	408.359
GENIL	9,92	9,92	9,93	-1,29%	9,88	10,19	10,02	119.274.597	11.902.801
GENKM	13,88	13,88	13,89	-1,70%	13,85	14,33	14,10	242.115.130	17.177.296
GENTS	7,38	7,38	7,39	0,54%	7,32	7,54	7,42	85.016.128	11.461.824
GEREL	36,04	36,02	36,08	4,34%	34,54	36,14	35,36	166.745.367	4.715.845
GESAN	47,86	47,84	47,86	0,34%	47,72	48,80	48,34	231.259.247	4.783.938
GIPTA	88,90	88,80	88,90	3,37%	85,30	94,25	90,97	685.451.638	7.535.182
GLBMD	12,80	12,62	12,80	-0,70%	12,50	13,01	12,81	2.882.749	225.108
GLCVY	63,05	63,05	63,10	0,88%	62,80	63,95	63,30	45.324.395	716.078
GLRMK	235,60	235,50	235,60	-3,20%	224,00	235,90	229,64	3.261.324.027	14.201.697
GLRYH	4,44	4,43	4,44	0,45%	4,42	4,51	4,46	22.057.264	4.946.543
GLYHO	15,87	15,86	15,89	-0,69%	15,82	16,25	16,02	47.685.864	2.976.588
GMTAS	46,08	46,08	-	9,98%	41,72	46,08	44,68	304.580.244	6.817.180
GOKNR	22,34	22,34	22,36	-0,80%	22,32	22,76	22,53	63.644.392	2.825.416
GOLTS	379,25	378,75	379,50	0,20%	375,50	383,25	380,38	19.265.226	50.648
GOODY	15,29	15,29	15,30	0,13%	15,24	15,54	15,38	24.505.203	1.593.550
GOZDE	20,92	20,86	20,92	-0,19%	20,84	21,24	21,06	15.074.337	715.922
GRNYO	18,36	18,31	18,36	0,05%	17,36	19,96	18,52	17.597.236	950.388
GRSEL	317,00	317,00	317,25	0,08%	316,75	319,50	317,90	64.945.647	204.297
GRTHO	251,25	251,25	251,50	-0,30%	250,00	255,50	252,47	187.324.560	741.956
GSDDE	10,63	10,62	10,63	0,28%	10,41	10,76	10,65	9.649.298	906.347
GSDHO	5,09	5,08	5,09	0,00%	5,06	5,18	5,13	13.540.097	2.642.165
GSRAY	1,15	1,15	1,16	0,88%	1,14	1,17	1,16	189.027.523	163.593.983
GUBRF	523,00	522,50	523,00	-0,57%	522,00	531,00	526,40	261.727.813	497.204
GUNDG	886,00	885,00	886,00	2,43%	831,50	923,00	878,67	259.744.931	295.612
GWIND	26,32	26,30	26,32	-0,30%	26,28	26,58	26,41	80.031.810	3.030.599
GZNMI	77,25	77,20	77,30	-4,39%	76,15	81,90	78,85	274.851.919	3.485.989
HALKB	41,36	41,34	41,36	1,57%	40,80	41,94	41,39	1.072.073.900	25.899.333
HATEK	16,07	16,06	16,07	0,25%	16,00	16,51	16,24	64.857.082	3.993.681
HATSN	42,44	42,38	42,44	3,21%	40,56	43,02	41,92	107.060.011	2.554.059
HDFGS	3,82	3,82	3,83	0,79%	3,78	4,01	3,89	393.124.484	101.083.713
HEDEF	127,30	127,30	127,40	-3,56%	126,60	132,00	128,56	165.134.890	1.284.481
HEKTS	3,27	3,27	3,28	-6,03%	3,26	3,55	3,40	695.157.956	204.205.439
HKTM	15,94	15,93	15,94	1,21%	15,30	16,29	15,71	176.256.413	11.222.721
HLGYO	5,87	5,87	5,88	1,21%	5,81	5,91	5,86	202.240.705	34.526.394
HOROZ	59,25	59,15	59,25	0,51%	58,55	60,45	59,55	81.774.585	1.373.238
HRKET	66,80	66,80	66,90	0,07%	66,20	67,80	67,07	41.457.452	618.084
HTTBT	41,24	41,22	41,28	0,10%	41,10	41,90	41,43	7.783.683	187.878
HUBVC	4,08	4,04	4,08	9,97%	3,72	4,08	3,98	32.163.512	8.087.778
HUNER	3,37	3,37	3,38	0,00%	3,36	3,44	3,39	43.306.897	12.766.082
HURGZ	6,33	6,33	6,34	2,43%	6,08	6,37	6,21	134.463.644	21.637.463
ICBCT	15,67	15,65	15,67	-0,19%	15,41	15,81	15,60	16.882.325	1.082.114
ICUGS	4,72	4,72	4,73	4,42%	4,38	4,85	4,65	167.873.409	36.143.638
IDGYO	3,60	3,59	3,60	-3,49%	3,60	3,70	3,64	9.824.226	2.696.824
IEYHO	98,05	98,00	98,05	-0,05%	97,95	98,20	98,03	174.867.599	1.783.787
IHAAS	80,95	80,85	80,95	-0,06%	79,75	83,85	81,82	81.928.955	1.001.328
IHEVA	2,24	2,23	2,24	0,45%	2,22	2,28	2,25	2.466.336	1.097.196
IHGZT	1,48	1,47	1,48	0,68%	1,47	1,50	1,48	13.191.708	8.904.629
IHLAS	2,19	2,18	2,19	1,86%	2,16	2,22	2,19	84.479.085	38.567.912
IHLGM	2,14	2,14	2,15	0,47%	2,12	2,17	2,14	33.945.398	15.833.934
IHYAY	1,89	1,88	1,89	1,07%	1,86	1,92	1,89	9.390.937	4.965.680
IMASM	3,92	3,91	3,92	0,26%	3,88	3,99	3,94	100.148.280	25.429.127
INDES	9,64	9,64	9,65	-1,63%	9,54	9,92	9,76	54.685.830	5.603.416
INFO	3,54	3,53	3,54	-0,28%	3,53	3,63	3,58	37.037.066	10.354.770
INGRM	419,25	419,25	419,75	-0,42%	417,50	427,00	423,06	7.056.567	16.680
INTEK	262,50	-	-	-0,57%	262,50	264,00	263,87	924.848	3.505
INTEM	298,50	298,25	298,50	1,62%	295,50	305,00	300,98	43.269.426	143.763
INVEO	8,12	8,11	8,12	0,25%	8,03	8,23	8,14	28.085.383	3.452.611
INVES	599,00	598,00	599,00	0,84%	585,50	600,00	592,64	42.442.593	71.616
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	81,00	-	-	-1,82%	81,00	84,50	83,66	2.080.673	24.871
ISBTR	445.000,00	-	-	-2,20%	445.000,00	445.000,00	445.000,00	445.000	1
ISCTR	14,97	14,96	14,97	-0,07%	14,90	15,14	15,02	4.344.252.739	289.207.694
ISDMR	46,06	46,02	46,04	0,70%	45,84	46,72	46,32	94.892.120	2.048.666
ISFIN	20,72	20,66	20,72	-0,86%	20,58	21,08	20,86	25.562.381	1.225.246
ISGSY	120,80	120,80	121,00	-1,06%	120,60	123,40	121,95	83.519.832	684.883
ISGYO	20,78	20,76	20,80	0,19%	20,70	20,98	20,87	11.710.233	561.106
ISKPL	19,13	19,13	19,15	7,47%	17,81	19,35	18,77	630.263.687	33.584.765
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,50	44,44	44,50	-1,20%	44,24	45,44	44,87	163.860.496	3.651.709
ISSEN	8,40	8,39	8,40	-1,18%	8,18	8,63	8,49	10.816.581	1.274.313
ISYAT	8,37	8,36	8,37	0,24%	8,34	8,46	8,40	6.020.832	716.792
IZENR	10,79	10,79	10,81	-0,09%	10,60	11,11	10,87	681.192.439	62.672.116
IZFAS	68,10	68,00	68,10	-5,94%	67,05	72,60	68,72	290.690.262	4.230.151
IZINV	69,35	69,30	69,40	-2,32%	68,30	73,40	70,08	31.929.800	455.630
IZMDC	6,92	6,91	6,92	-0,14%	6,91	7,07	7,01	41.766.153	5.958.518
JANTS	18,21	18,20	18,22	-0,76%	18,15	18,56	18,38	24.366.869	1.325.655
KAPLM	635,00	635,00	636,00	-5,15%	627,50	675,50	647,99	71.635.103	110.549
KAREL	10,52	10,51	10,53	2,24%	10,28	10,74	10,57	83.536.503	7.905.471
KARSN	11,60	11,60	11,61	1,13%	11,47	11,92	11,68	165.789.672	14.192.613
KARTN	98,55	98,30	98,50	4,29%	95,10	103,90	100,18	444.235.067	4.434.345
KATMR	2,93	2,92	2,93	1,74%	2,89	2,97	2,92	345.686.259	118.268.490
KAYSE	5,05	5,04	5,05	-0,39%	5,04	5,17	5,11	62.909.536	12.304.755
KBORU	24,16	24,12	24,16	-0,08%	23,64	24,56	24,11	139.237.492	5.774.271
KCAER	11,77	11,76	11,77	-0,42%	11,74	11,99	11,86	121.835.671	10.274.130
KCHOL	208,10	208,10	208,20	0,05%	207,30	209,80	208,77	1.301.250.165	6.232.870
KENT	430,00	-	-	1,90%	429,75	430,00	429,99	1.389.287	3.231
KERVN	3,67	-	-	-2,91%	3,67	3,76	3,74	1.296.303	346.620
KFEIN	8,88	8,87	8,89	-0,45%	8,83	9,14	8,99	20.160.662	2.242.123
KGYO	11,53	11,51	11,53	-2,70%	11,41	12,01	11,62	195.455.099	16.816.047
KIMMR	17,78	17,78	17,80	-0,28%	17,62	18,25	17,85	40.406.472	2.263.303
KLGYO	5,36	5,35	5,36	-0,56%	5,31	5,46	5,39	70.046.870	12.995.975
KLKIM	36,68	36,64	36,68	-0,65%	36,64	37,32	37,00	74.662.102	2.017.655
KLMSN	34,54	34,56	34,60	-1,03%	34,28	35,44	34,80	32.185.124	924.980
KLNMA	9,60	-	-	0,00%	9,51	9,60	9,55	1.034.113	108.247
KLRHO	108,70	108,60	108,70	-1,36%	106,60	112,90	110,01	600.257.856	5.456.197
KLSER	27,34	27,32	27,34	-0,44%	27,20	27,96	27,63	33.262.599	1.203.754
KLSYN	11,75	11,75	11,76	0,43%	11,13	11,79	11,58	18.750.288	1.618.737
KLYPV	61,60	61,60	61,70	-1,44%	61,50	63,05	62,24	76.772.113	1.233.510
KMPUR	18,71	18,70	18,72	0,38%	18,54	19,33	18,89	42.821.160	2.266.827
KNFRT	13,40	13,38	13,40	1,90%	13,15	13,64	13,38	33.761.907	2.522.602
KOCMT	2,68	2,68	2,69	1,13%	2,65	2,72	2,69	52.885.666	19.644.463
KONKA	16,87	16,87	16,90	1,02%	16,60	17,18	16,87	33.922.884	2.011.431
KONTR	12,99	-	12,99	-9,98%	12,99	15,87	14,55	6.886.582.484	473.384.135
KONYA	4.540,00	4.540,00	4.545,00	0,89%	4.540,00	4.740,00	4.635,94	96.265.318	20.765
KOPOL	6,45	6,45	6,46	-1,07%	6,44	6,67	6,55	54.957.750	8.388.805
KORDS	61,30	61,30	61,40	-2,00%	60,90	63,10	61,94	60.218.675	972.273
KOTON	15,77	15,76	15,77	-0,32%	15,72	16,07	15,89	22.200.019	1.397.390
KRDMA	33,44	33,42	33,44	-0,12%	33,32	34,20	33,78	153.501.622	4.543.914
KRDMB	71,40	71,40	71,50	-0,97%	70,00	73,85	71,57	179.475.430	2.507.858
KRDMD	36,74	36,74	36,76	0,11%	36,66	37,52	37,15	1.255.579.267	33.799.655
KRGYO	2,95	2,94	2,95	2,79%	2,87	2,99	2,92	29.170.597	9.990.572
KRONT	20,74	20,72	20,76	0,97%	20,54	21,30	20,92	39.615.851	1.893.529
KRPLS	9,14	9,13	9,14	-1,72%	9,07	9,44	9,24	13.651.375	1.478.153
KRSTL	9,34	9,34	9,36	-1,16%	9,34	9,58	9,47	26.875.855	2.838.028
KRTEK	24,98	24,90	24,98	0,32%	24,62	25,34	25,00	4.577.091	183.120
KRVGD	2,90	2,89	2,90	-1,69%	2,88	2,97	2,92	16.000.393	5.485.869
KSTUR	3.107,50	-	-	-6,96%	3.107,50	3.340,00	3.266,41	2.332.215	714
KTLEV	97,95	97,85	97,95	5,44%	91,25	99,90	97,43	3.096.733.843	31.784.030
KTSKR	137,90	137,70	138,00	-2,34%	137,00	151,00	143,30	532.800.311	3.717.991
KUTPO	100,80	100,50	100,70	0,70%	100,20	102,90	101,42	14.870.720	146.625
KUVVA	121,90	121,10	121,90	-0,97%	120,70	124,40	121,74	7.930.667	65.144
KUYAS	91,75	91,60	91,75	0,82%	90,50	92,85	91,66	364.921.287	3.981.392
KZBGY	3,20	3,19	3,20	-2,44%	3,19	3,33	3,26	107.452.471	32.991.430
KZGYO	23,80	23,80	23,84	-1,41%	23,70	24,70	24,25	32.877.643	1.355.904
LIDER	146,10	145,80	146,10	-2,66%	142,80	151,10	147,02	89.768.480	610.583
LIDFA	3,74	3,73	3,74	0,27%	3,71	3,81	3,76	17.058.475	4.540.635
LILAK	40,74	40,70	40,76	0,79%	40,52	42,06	41,12	138.095.418	3.358.791
LINK	5,50	5,49	5,50	-0,36%	5,48	5,68	5,59	126.218.229	22.570.256
LKMNH	15,89	15,83	15,89	1,15%	15,70	16,20	15,95	25.498.875	1.598.619
LMKDC	34,02	34,00	34,02	-0,29%	33,94	34,34	34,13	70.325.554	2.060.541
LOGO	141,70	141,70	141,80	0,43%	141,50	143,50	142,40	53.163.288	373.334
LRSHO	3,87	3,87	3,88	0,00%	3,86	3,95	3,90	74.024.026	18.975.142
LUKSK	106,70	106,80	107,10	-0,28%	106,70	110,10	108,48	13.368.363	123.230
LXGYO	16,40	16,39	16,40	0,18%	16,10	17,00	16,55	624.707.621	37.742.003
LYDHO	201,70	201,40	201,70	-2,80%	200,50	208,80	204,48	67.800.216	331.576
LYDYE	15.950,00	15.950,00	15.985,00	0,25%	15.877,50	16.100,00	15.976,62	13.612.080	852
MAALT	1.378,00	1.375,00	1.378,00	-2,82%	1.373,00	1.440,00	1.400,60	60.826.561	43.429
MACKO	41,32	41,30	41,34	0,93%	41,10	41,88	41,43	53.338.815	1.287.513
MAGEN	61,50	61,40	61,50	-1,84%	61,15	63,60	62,57	449.974.272	7.191.655
MAKIM	18,90	18,87	18,90	1,67%	18,59	19,13	18,92	41.922.535	2.216.200
MAKTK	13,74	13,73	13,76	0,29%	13,70	14,00	13,83	28.121.331	2.032.994
MANAS	23,76	23,76	23,80	-0,67%	23,34	25,30	24,27	639.883.273	26.363.449
MARBL	13,40	13,38	13,40	-2,19%	13,33	13,94	13,60	23.914.204	1.757.861
MARKA	51,45	51,45	51,50	-6,11%	51,25	54,75	52,69	85.199.293	1.616.881
MARMR	3,05	3,04	3,05	-0,33%	2,98	3,12	3,05	494.298.072	162.044.074
MARTI	2,38	2,38	2,39	1,28%	2,35	2,58	2,50	1.086.522.639	434.515.182
MAVI	44,48	44,46	44,50	-0,13%	44,40	45,22	44,84	142.885.086	3.186.878
MCARD	166,60	166,60	166,70	-2,00%	165,10	172,00	167,91	717.419.713	4.272.672
MEDTR	30,18	30,14	30,18	0,53%	30,12	31,12	30,65	16.894.444	551.252
MEGAP	3,28	-	-	9,70%	3,28	3,28	3,28	13.307.754	4.057.242
MEGMT	79,95	79,90	79,95	0,50%	79,45	80,35	79,94	159.348.726	1.993.475
MEKAG	4,42	4,41	4,42	-1,78%	4,40	4,58	4,49	192.778.381	42.971.640
MEPET	23,40	23,40	23,70	-2,42%	23,32	25,18	23,73	10.966.354	462.212
MERCN	23,88	23,84	23,88	8,15%	22,28	24,08	23,37	444.801.193	19.032.769
MERIT	17,01	17,01	17,04	-1,68%	17,00	17,54	17,26	36.858.122	2.135.340
MERKO	15,47	15,47	15,48	0,78%	15,35	15,65	15,47	37.203.403	2.405.157
METRO	7,16	7,15	7,16	1,56%	6,99	7,40	7,21	59.143.746	8.207.878
MEYSU	15,90	15,90	15,91	-1,73%	15,85	16,31	16,04	256.355.958	15.982.773
MGROS	666,00	665,50	666,00	0,91%	661,50	669,50	666,42	767.241.868	1.151.296
MHRGY	3,85	3,85	3,86	0,79%	3,77	3,91	3,84	14.418.675	3.753.261
MIATK	40,48	40,46	40,48	-1,32%	40,26	41,50	40,92	386.036.709	9.433.776
MMCAS	80,85	-	-	-0,80%	80,85	80,85	80,85	1.017.982	12.591
MNDRS	12,95	12,94	12,96	-0,99%	12,92	13,26	13,12	36.115.354	2.753.778
MNDTR	6,14	6,13	6,14	-0,81%	6,11	6,29	6,20	11.511.798	1.857.364
MOBTL	13,52	13,52	13,54	-0,59%	13,49	13,89	13,65	44.309.146	3.246.954
MOGAN	13,27	13,26	13,27	-2,43%	13,21	13,76	13,42	150.165.523	11.194.123
MOPAS	41,10	41,08	41,10	-1,34%	41,06	41,94	41,54	99.752.814	2.401.176
MPARK	468,00	468,00	468,25	0,54%	463,00	476,00	470,36	114.611.160	243.666
MRGYO	1,84	1,84	1,85	2,79%	1,76	1,96	1,87	879.280.956	469.580.218
MRSHL	1.618,00	1.614,00	1.618,00	0,94%	1.603,00	1.660,00	1.632,33	33.012.318	20.224
MSGYO	8,59	8,60	8,62	-3,91%	8,58	9,48	9,05	110.615.615	12.224.116
MTRKS	23,06	23,04	23,06	-1,03%	23,00	23,68	23,43	13.199.512	563.453
MTRYO	9,75	9,75	9,93	-2,40%	9,73	10,09	9,96	2.331.390	234.181
MZHLD	6,38	6,37	6,38	0,95%	6,25	6,62	6,42	7.497.471	1.168.404
NATEN	8,10	-	8,10	-9,90%	8,10	9,40	8,44	1.849.530.793	222.373.570
NETAS	63,80	63,75	63,85	-1,31%	63,65	66,55	65,17	23.446.022	359.745
NETCD	129,20	129,10	129,20	-0,69%	125,50	134,20	129,98	891.054.448	6.855.205
NIBAS	6,11	6,14	6,15	0,33%	5,98	6,35	6,17	68.854.097	11.153.267
NTGAZ	12,17	12,16	12,17	-1,46%	12,15	12,45	12,27	41.259.001	3.362.917
NTHOL	40,22	40,20	40,24	0,70%	39,96	42,00	40,59	53.346.051	1.314.408
NUGYO	9,80	9,79	9,81	1,87%	9,65	9,99	9,86	17.265.421	1.750.282
NUHCM	247,70	247,70	248,10	-0,32%	247,00	250,00	248,53	13.915.241	55.990
OBAMS	8,14	8,13	8,14	0,12%	8,11	8,24	8,17	226.755.379	27.765.623
OBASE	37,98	37,96	38,02	-3,65%	37,98	39,52	38,53	17.986.979	466.777
ODAS	7,01	7,00	7,01	-1,54%	6,99	7,23	7,10	232.428.032	32.739.736
ODINE	935,00	934,00	935,00	1,63%	915,00	946,00	931,88	159.319.071	170.966
OFSYM	59,75	59,70	59,75	-0,08%	59,65	60,85	60,18	29.775.102	494.751
ONCSM	290,00	290,00	290,25	2,29%	281,25	303,00	295,39	201.379.314	681.741
ONRYT	60,70	60,65	60,70	-0,90%	60,60	61,80	61,13	27.473.539	449.413
ORCAY	3,79	3,78	3,79	-1,04%	3,74	3,85	3,78	11.158.793	2.949.941
ORGE	80,30	80,15	80,30	0,63%	79,65	80,50	80,12	25.567.880	319.102
ORMA	162,00	-	-	0,68%	162,00	162,00	162,00	525.042	3.241
OSMEN	8,21	8,18	8,21	0,86%	8,13	8,36	8,25	16.606.190	2.012.494
OSTIM	2,88	2,87	2,88	1,41%	2,84	2,90	2,87	40.355.060	14.055.118
OTKAR	396,00	395,75	396,00	0,25%	393,00	398,75	396,60	137.257.720	346.089
OTTO	354,50	354,25	354,50	2,16%	344,50	355,25	348,57	64.432.073	184.848
OYAKC	25,26	25,24	25,26	0,48%	25,10	25,38	25,24	169.698.776	6.723.486
OYAYO	55,10	55,00	55,10	-0,99%	54,80	56,85	55,41	4.883.001	88.122
OYLUM	9,34	9,32	9,34	8,60%	8,27	9,40	9,03	30.278.183	3.352.542
OYYAT	57,40	57,40	57,50	-1,46%	57,20	59,10	58,19	13.501.685	232.010
OZATD	246,30	245,90	246,30	2,97%	242,00	259,00	248,68	100.794.607	405.321
OZGYO	2,12	2,11	2,12	-3,20%	2,11	2,22	2,15	16.191.948	7.542.613
OZKGY	13,18	13,17	13,18	-0,75%	13,18	13,38	13,26	42.787.508	3.227.532
OZRDN	37,06	37,00	37,06	8,30%	34,22	37,60	36,49	25.721.958	704.825
OZSUB	23,94	23,90	23,94	-1,89%	23,82	24,70	24,18	18.694.107	773.023
OZYSR	49,14	49,14	49,18	1,49%	48,14	49,68	48,90	24.966.717	510.568
PAGYO	126,50	126,40	126,50	0,00%	125,60	127,60	126,29	3.489.878	27.635
PAHOL	1,62	1,62	1,63	-0,61%	1,62	1,65	1,64	378.796.274	231.280.813
PAMEL	87,80	87,60	87,80	-0,51%	85,00	90,30	88,58	9.977.579	112.640
PAPIL	17,05	17,04	17,05	0,06%	16,70	17,35	17,03	202.073.209	11.863.491
PARSN	83,85	83,85	84,00	0,06%	83,50	85,50	84,66	24.880.995	293.896
PASEU	130,00	130,00	130,10	3,17%	125,00	130,90	127,87	451.708.935	3.532.710
PATEK	21,50	21,48	21,50	0,00%	21,32	21,92	21,59	215.572.702	9.983.021
PCILT	26,46	26,44	26,48	0,53%	26,26	26,80	26,54	29.249.132	1.102.020
PEKGY	14,53	14,52	14,53	0,76%	14,07	14,61	14,32	1.845.768.799	128.889.466
PENGD	14,01	14,01	-	9,97%	13,23	14,01	13,72	134.480.073	9.802.783
PENTA	14,22	14,23	14,25	0,35%	14,17	14,69	14,41	48.932.520	3.395.960
PETKM	23,22	23,22	23,24	3,29%	22,48	23,60	23,12	2.402.747.827	103.916.859
PETUN	12,57	12,57	12,59	-0,24%	12,50	12,81	12,67	14.199.557	1.120.437
PGSUS	192,60	192,50	192,60	-0,47%	192,40	195,10	193,81	2.156.058.217	11.124.683
PINSU	12,42	12,41	12,42	-0,56%	12,14	12,55	12,45	31.849.523	2.558.592
PKART	86,55	86,50	86,60	-0,69%	86,10	89,30	87,48	30.421.856	347.756
PKENT	165,60	165,50	165,80	-3,16%	165,00	172,90	168,78	53.633.160	317.772
PLTUR	25,14	25,08	25,10	-0,24%	24,90	25,58	25,17	48.044.185	1.908.644
PNLSN	46,66	46,64	46,68	-0,72%	46,44	48,48	47,58	51.187.390	1.075.785
PNSUT	12,79	12,78	12,79	0,00%	12,73	13,14	12,90	16.542.685	1.282.088
POLHO	23,40	23,38	23,40	-0,68%	23,06	24,02	23,49	109.337.240	4.654.655
POLTK	5.715,00	5.710,00	5.717,50	-1,12%	5.620,00	5.927,50	5.775,90	78.858.303	13.653
PRDGS	8,75	8,74	8,76	5,17%	8,57	9,15	8,88	326.731.357	36.802.160
PRKAB	40,80	40,78	40,84	0,00%	40,50	41,66	41,17	38.309.098	930.441
PRKME	19,57	19,55	19,57	-0,25%	19,33	20,04	19,69	25.651.811	1.302.586
PRZMA	18,84	18,84	18,85	-3,09%	18,50	19,45	18,86	30.123.671	1.596.866
PSDTC	140,30	140,30	142,60	-1,54%	139,80	144,10	142,08	6.974.017	49.084
PSGYO	2,85	2,85	2,86	2,15%	2,74	3,06	2,86	665.632.883	232.767.425
QNBFK	43,12	-	-	1,51%	42,16	43,12	42,39	3.111.336	73.406
QNBTR	265,50	-	-	2,12%	258,00	265,50	261,59	4.365.168	16.687
QUAGR	3,95	3,94	3,95	-1,50%	3,92	4,05	3,99	268.199.277	67.285.547
RALYH	336,50	336,00	336,50	-0,22%	328,50	346,25	336,81	397.859.311	1.181.267
RAYSG	212,50	212,10	212,30	0,09%	211,70	217,90	213,96	34.420.125	160.871
REEDR	8,05	8,04	8,05	-0,86%	7,94	8,32	8,11	459.000.171	56.621.601
RGYAS	190,10	189,90	190,10	1,12%	187,00	192,50	190,35	130.775.969	687.038
RNPOL	3,03	3,02	3,03	1,34%	2,95	3,08	3,01	13.328.954	4.426.038
RODRG	20,84	20,78	20,84	-0,57%	20,50	21,52	20,87	4.637.405	222.254
RTALB	3,70	3,70	3,71	0,82%	3,69	3,76	3,73	64.338.776	17.269.484
RUBNS	31,34	31,32	31,36	0,45%	31,20	32,00	31,52	40.384.655	1.281.127
RUZYE	13,16	13,15	13,16	3,05%	12,86	13,45	13,15	163.375.663	12.425.384
RYGYO	32,56	32,54	32,56	-0,49%	32,50	32,90	32,63	31.589.812	968.038
RYSAS	22,16	22,16	22,18	1,00%	21,74	22,28	22,06	32.151.895	1.457.224
SAFKR	26,24	26,22	26,24	-0,30%	26,06	26,56	26,30	64.301.050	2.444.647
SAHOL	101,50	101,50	101,60	-1,36%	101,40	103,80	102,43	1.606.317.595	15.682.203
SAMAT	5,75	5,73	5,75	4,55%	5,52	5,78	5,66	14.991.203	2.649.421
SANEL	36,88	36,60	36,84	5,67%	34,60	36,88	35,88	14.005.631	390.321
SANFM	7,72	7,71	7,73	-2,89%	7,60	7,99	7,82	99.002.296	12.655.553
SANKO	22,56	22,54	22,60	-1,48%	22,52	23,30	22,89	5.513.488	240.894
SARKY	29,14	29,14	29,16	0,00%	28,98	29,54	29,24	174.870.304	5.979.806
SASA	2,98	2,97	2,98	-3,25%	2,96	3,12	3,04	6.663.600.144	2.190.747.168
SAYAS	44,14	44,08	44,14	-1,21%	44,02	45,80	44,86	24.523.501	546.634
SDTTR	227,50	227,40	227,50	-2,23%	227,00	239,00	229,32	188.972.712	824.058
SEGMN	62,70	62,65	62,75	3,21%	59,95	62,85	60,93	96.492.888	1.583.583
SEGYO	4,95	4,95	4,96	0,41%	4,93	5,01	4,97	19.685.598	3.961.205
SEKFK	10,78	10,65	10,77	0,75%	10,59	10,83	10,71	2.956.497	275.971
SEKUR	7,66	7,65	7,66	0,00%	7,48	7,77	7,62	10.248.580	1.344.962
SELEC	89,15	89,05	89,10	-0,39%	87,20	90,60	88,94	30.597.882	344.048
SELVA	2,58	2,57	2,58	1,57%	2,54	2,76	2,64	739.419.394	279.687.984
SERNT	9,39	9,38	9,39	3,64%	9,15	9,58	9,36	170.517.533	18.210.113
SEYKM	4,50	4,47	4,48	0,67%	4,45	4,53	4,49	4.611.862	1.026.365
SILVR	2,67	2,66	2,67	-0,37%	2,63	2,72	2,67	8.060.577	3.017.434
SISE	47,66	47,64	47,66	-0,46%	47,58	48,34	48,01	989.358.274	20.609.344
SKBNK	13,38	13,38	13,39	1,36%	13,23	13,46	13,35	400.548.997	29.994.316
SKTAS	3,33	3,32	3,33	0,30%	3,31	3,40	3,36	14.041.439	4.185.692
SKYLP	359,00	359,00	362,75	1,34%	338,00	375,75	360,57	38.219.634	105.998
SKYMD	13,68	13,68	13,70	1,33%	13,50	13,83	13,72	25.339.971	1.846.847
SMART	35,56	35,56	35,62	-4,10%	35,40	37,48	36,57	118.163.478	3.230.920
SMRTG	7,65	7,64	7,65	-2,55%	7,59	7,99	7,80	221.477.790	28.380.891
SMRVA	96,60	-	96,60	-9,97%	96,60	118,00	108,40	1.684.413.732	15.539.565
SNGYO	3,73	3,72	3,73	-0,53%	3,70	3,81	3,75	65.228.447	17.398.362
SNICA	4,18	4,16	4,17	0,48%	4,14	4,22	4,18	13.968.478	3.341.641
SNPAM	21,22	-	-	0,09%	21,20	21,22	21,21	1.026.097	48.388
SODSN	10,49	-	-	-0,10%	10,49	10,50	10,50	572.033	54.484
SOKE	18,43	18,40	18,43	-0,43%	18,34	18,77	18,52	55.032.123	2.971.872
SOKM	51,40	51,40	51,45	-0,10%	51,30	52,05	51,65	247.329.324	4.788.262
SONME	140,60	140,30	140,60	-0,99%	140,00	144,80	141,99	4.909.435	34.575
SRVGY	3,33	3,33	3,34	-0,30%	3,32	3,43	3,37	57.705.933	17.128.773
SUMAS	279,00	-	-	0,09%	279,00	280,00	279,91	892.907	3.190
SUNTK	37,20	37,16	37,24	-4,42%	36,70	39,34	37,56	78.587.483	2.092.297
SURGY	71,05	71,05	71,15	-2,67%	70,50	73,50	72,06	212.755.479	2.952.629
SUWEN	9,38	9,37	9,38	-1,57%	9,35	9,60	9,49	28.947.885	3.049.247
SVGYO	16,37	-	16,37	-9,96%	16,37	17,70	16,58	168.663.104	10.173.300
TABGD	265,00	264,75	265,00	0,00%	263,50	267,25	265,56	38.391.391	144.569
TARKM	420,00	419,50	420,50	-1,06%	419,00	427,50	422,21	28.960.962	68.594
TATEN	14,23	14,23	14,25	0,57%	13,79	14,63	14,22	527.833.304	37.116.861
TATGD	16,90	16,89	16,90	-0,47%	16,81	17,25	17,04	34.993.022	2.053.177
TAVHL	312,50	312,25	312,50	0,16%	309,75	316,00	312,75	618.918.046	1.978.942
TBORG	147,30	147,20	147,50	0,14%	142,80	149,30	147,89	17.158.146	116.022
TCELL	116,30	116,20	116,30	-1,19%	116,20	118,90	117,63	1.007.407.798	8.563.963
TCKRC	108,90	108,80	108,90	5,73%	103,30	113,20	108,00	764.071.764	7.074.754
TDGYO	16,39	16,35	16,39	-0,24%	16,31	16,60	16,42	9.250.478	563.428
TEHOL	25,30	25,30	25,32	2,93%	24,60	26,00	25,42	2.922.096.075	114.963.818
TEKTU	12,48	12,46	12,48	4,70%	11,92	12,93	12,52	276.197.917	22.065.547
TERA	321,00	-	321,00	-9,96%	321,00	321,00	321,00	55.014.585	171.385
TEZOL	18,54	18,53	18,54	-1,38%	18,53	18,92	18,70	38.428.168	2.055.151
TGSAS	164,30	164,00	164,30	0,49%	164,00	167,90	165,99	12.885.089	77.626
THYAO	331,00	330,75	331,00	0,84%	328,00	334,50	331,02	9.122.345.094	27.558.616
TKFEN	132,60	132,40	132,60	3,03%	129,30	135,20	132,12	836.152.570	6.328.632
TKNSA	25,70	25,68	25,70	-3,46%	25,62	27,04	26,20	330.588.937	12.619.542
TLMAN	98,15	98,05	98,25	0,67%	97,30	99,25	98,45	7.795.867	79.187
TMPOL	684,00	684,00	685,00	-0,36%	678,00	695,50	685,39	61.460.023	89.672
TMSN	105,40	105,30	105,50	0,86%	104,80	107,40	106,11	90.684.945	854.660
TNZTP	24,72	24,70	24,72	-2,14%	24,66	25,64	25,03	62.876.290	2.512.559
TOASO	288,00	288,00	288,25	-1,37%	286,75	295,00	291,28	483.667.333	1.660.519
TRALT	49,74	49,74	49,76	2,77%	48,24	49,90	49,08	3.625.714.694	73.880.060
TRCAS	46,34	46,30	46,34	-0,04%	46,06	46,72	46,35	21.539.265	464.750
TRENJ	98,55	98,45	98,55	-0,20%	97,80	100,00	98,70	121.956.842	1.235.586
TRGYO	93,60	93,50	93,60	0,65%	92,70	94,00	93,41	18.120.756	194.002
TRHOL	1.230,00	1.229,00	1.230,00	1,32%	1.168,00	1.230,00	1.189,41	88.482.832	74.392
TRILC	18,51	18,51	18,52	2,27%	18,20	18,87	18,52	82.425.037	4.451.215
TRMET	139,40	139,30	139,40	0,36%	137,90	139,80	138,77	282.943.698	2.039.009
TSGYO	6,97	6,97	6,99	-0,71%	6,90	7,10	7,03	5.103.353	725.626
TSKB	12,40	12,40	12,41	-0,48%	12,39	12,57	12,49	116.825.253	9.351.664
TSPOR	1,01	1,01	1,02	0,00%	1,01	1,03	1,02	80.911.776	79.518.672
TTKOM	65,35	65,30	65,35	-1,58%	65,30	66,80	66,11	314.867.883	4.763.182
TTRAK	482,25	482,25	482,75	-0,10%	482,00	488,00	484,71	33.429.391	68.968
TUCLK	4,34	4,33	4,34	0,00%	4,32	4,44	4,38	34.983.601	7.983.957
TUKAS	2,67	2,67	2,68	3,89%	2,59	2,73	2,67	427.671.765	160.051.515
TUPRS	255,50	255,25	255,50	0,20%	253,25	258,75	256,42	4.068.687.897	15.867.248
TUREX	8,51	8,50	8,51	-3,62%	8,48	8,92	8,71	243.622.981	27.958.617
TURGG	31,82	31,80	31,86	-0,56%	31,70	32,58	32,11	6.925.704	215.722
TURSG	14,23	14,23	14,24	-2,53%	14,21	14,68	14,41	357.809.135	24.835.872
UCAYM	30,10	-	30,10	-9,99%	30,10	33,80	32,03	423.418.466	13.220.901
UFUK	1.578,00	1.578,00	1.580,00	-2,89%	1.575,00	1.656,00	1.602,41	16.498.386	10.296
ULAS	30,28	30,28	30,30	1,54%	29,50	30,42	30,18	10.723.367	355.307
ULKER	122,90	122,80	122,90	-0,81%	122,60	124,30	123,48	432.351.101	3.501.310
ULUFA	4,89	4,89	4,90	-0,20%	4,86	5,04	4,95	59.766.465	12.076.350
ULUSE	256,00	255,75	256,25	7,88%	247,00	261,00	257,24	305.547.651	1.187.782
ULUUN	8,04	8,03	8,04	-0,86%	8,00	8,27	8,11	58.304.160	7.193.194
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,82	13,82	13,83	1,69%	13,70	14,25	13,92	24.962.467	1.793.870
USAK	1,89	1,88	1,89	6,18%	1,79	1,95	1,91	511.337.877	267.158.619
VAKBN	34,52	34,52	34,54	-0,40%	34,50	35,02	34,76	866.807.591	24.938.595
VAKFA	13,38	13,37	13,39	-1,11%	13,31	13,69	13,45	130.780.912	9.721.740
VAKFN	1,91	1,91	1,92	0,53%	1,89	1,93	1,91	111.890.107	58.621.714
VAKKO	81,75	81,60	81,75	0,43%	81,40	83,65	82,52	25.494.944	308.960
VANGD	93,90	93,35	93,90	-1,31%	93,00	96,90	94,29	24.068.639	255.271
VBTYZ	21,92	21,92	21,96	-0,81%	21,68	22,48	22,06	19.989.607	906.350
VERTU	41,54	41,50	41,56	0,10%	40,86	42,30	41,62	24.139.586	580.067
VERUS	539,00	539,00	540,00	0,19%	531,00	550,00	535,13	38.530.042	72.001
VESBE	7,50	7,49	7,50	-0,40%	7,48	7,62	7,56	19.562.208	2.587.167
VESTL	29,44	29,44	29,46	-0,94%	29,44	30,30	29,86	98.964.539	3.313.965
VKFYO	32,20	32,18	32,20	-1,53%	31,92	32,94	32,28	8.023.279	248.582
VKGYO	2,77	2,77	2,78	-0,72%	2,76	2,82	2,79	58.685.277	21.040.797
VKING	27,32	27,36	27,42	-0,80%	27,32	27,94	27,57	12.407.045	450.018
VRGYO	2,50	2,49	2,50	1,21%	2,48	2,56	2,53	57.613.559	22.809.894
VSNMD	97,10	97,00	97,10	-1,07%	96,35	102,00	99,06	406.295.548	4.101.617
YAPRK	15,32	15,31	15,34	-1,79%	15,21	15,90	15,52	99.419.497	6.404.367
YATAS	44,56	44,54	44,58	-0,71%	44,40	45,62	45,01	17.206.966	382.316
YAYLA	24,00	23,98	24,00	-0,66%	23,62	24,50	24,28	10.676.640	439.654
YBTAS	18,14	-	-	-2,05%	17,83	18,14	17,93	1.880.828	104.886
YEOTK	53,85	53,80	53,85	1,60%	53,10	55,50	54,35	367.450.145	6.760.782
YESIL	1,56	1,55	1,56	4,00%	1,49	1,62	1,57	97.462.991	62.166.161
YGGYO	215,30	214,90	215,30	0,00%	213,00	216,50	215,22	14.904.644	69.254
YIGIT	23,86	23,84	23,86	-1,00%	23,76	24,30	24,03	79.932.034	3.326.735
YKBNK	38,84	38,84	38,86	0,31%	38,52	39,14	38,86	2.335.743.644	60.109.239
YKSLN	3,26	3,24	3,25	0,62%	3,22	3,36	3,29	22.906.788	6.959.861
YONGA	54,80	-	-	-2,14%	54,80	57,80	55,22	1.831.389	33.167
YUNSA	9,07	9,06	9,07	-1,41%	9,00	9,38	9,17	40.165.430	4.382.364
YYAPI	0,96	-	-	0,00%	0,96	0,96	0,96	5.236.476	5.454.662
YYLGD	11,91	11,90	11,91	-1,16%	11,89	12,18	12,05	58.361.816	4.842.984
ZEDUR	9,13	9,12	9,13	0,00%	9,10	9,37	9,19	27.339.154	2.975.318
ZERGY	20,76	20,74	20,76	-1,70%	20,70	21,46	21,02	154.069.230	7.330.264
ZGYO	32,70	32,70	32,74	1,11%	30,50	35,56	32,86	849.750.156	25.863.857
ZOREN	3,07	3,06	3,07	-1,29%	3,06	3,15	3,11	77.600.809	24.963.629
ZRGYO	21,98	21,96	21,98	3,19%	21,32	22,14	21,79	34.726.095	1.593.344

Hisse Senedi Haberleri

Tümünü Gör

Nis 21, 2026 • 3 dakika once

Foundation Medicine, Bristol Myers Squibb ile iş birliğini genişletti

Nis 21, 2026 • 3 dakika once

CrowdStrike Japonya ve Asya Pasifik'te KOBİ'lere yönelik yapay zekâ stratejisini genişletiyor

Nis 21, 2026 • 3 dakika once

21 Nisan'da bilanço açıklayacak şirketler

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