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	2,93	-	2,93	-9,85%	2,93	3,14	2,99	8.664.521	2.894.799
A1YEN	1,38	1,37	1,38	-4,17%	1,36	1,42	1,38	7.743.691	5.593.870
AAGYO	7,49	7,48	7,49	0,27%	7,37	7,55	7,45	19.271.490	2.586.797
ACSEL	76,50	76,45	76,50	-5,20%	75,30	80,70	77,54	6.958.848	89.748
ADEL	23,94	23,94	23,96	-0,42%	23,60	24,10	23,91	6.013.765	251.515
ADESE	0,51	0,51	0,52	0,00%	0,50	0,52	0,51	13.589.512	26.685.276
ADGYO	40,68	40,68	40,76	-4,33%	39,80	42,52	42,38	458.081.209	10.809.212
AEFES	16,94	16,94	16,95	0,36%	16,70	17,05	16,93	155.911.567	9.209.136
AFYON	10,90	10,89	10,90	0,93%	10,74	11,28	10,94	13.696.791	1.251.670
AGESA	208,70	208,60	208,80	-0,24%	208,00	212,20	209,84	6.435.924	30.670
AGHOL	29,12	29,10	29,14	-0,55%	28,94	29,38	29,13	22.988.374	789.166
AGROT	1,16	1,15	1,16	-0,85%	1,14	1,17	1,15	4.259.386	3.701.412
AGYO	6,30	6,30	6,32	0,16%	6,29	6,40	6,34	821.790	129.709
AHGAZ	44,34	44,36	44,40	0,32%	44,08	45,20	44,54	74.961.533	1.683.015
AHSGY	5,76	5,75	5,77	2,13%	5,65	5,92	5,80	9.483.916	1.635.313
AKBNK	67,35	67,30	67,35	0,22%	66,75	67,50	67,15	2.809.999.448	41.846.669
AKCNS	180,20	180,10	180,40	0,22%	176,30	181,30	179,33	14.785.350	82.448
AKENR	6,88	6,86	6,88	0,15%	6,81	6,92	6,86	3.996.648	582.882
AKFGY	2,37	2,36	2,37	2,16%	2,31	2,37	2,35	10.048.263	4.281.569
AKFIS	16,33	16,32	16,33	-0,12%	16,15	16,58	16,35	59.167.475	3.620.006
AKFYE	3,97	3,97	3,98	0,25%	3,96	3,99	3,98	22.982.620	5.782.171
AKGRT	4,75	4,74	4,75	-0,63%	4,74	4,78	4,76	8.032.366	1.688.031
AKHAN	24,86	24,82	24,88	-4,31%	24,80	25,74	25,17	21.780.394	865.180
AKMGY	185,40	185,50	186,20	-1,12%	182,50	187,40	185,73	3.173.298	17.086
AKSA	10,18	10,17	10,18	-0,20%	10,02	10,27	10,17	37.059.295	3.643.897
AKSEN	68,25	68,20	68,25	-1,16%	67,05	69,45	68,40	212.517.203	3.107.051
AKSGY	9,13	9,13	9,14	0,11%	9,03	9,20	9,10	10.808.807	1.188.292
AKSUE	12,16	12,13	12,17	-2,88%	11,52	12,46	11,86	20.924.029	1.764.566
AKYHO	1,46	1,45	1,46	-2,01%	1,45	1,49	1,47	337.888	230.371
ALARK	103,60	103,50	103,60	-0,67%	102,70	104,60	103,60	79.427.402	766.694
ALBRK	8,46	8,45	8,46	1,08%	8,30	8,46	8,39	29.889.584	3.564.110
ALBTN	18,47	18,46	18,47	-2,99%	18,46	19,00	18,70	14.140.508	756.063
ALCAR	567,00	567,00	568,50	1,25%	560,00	582,50	571,65	15.022.334	26.279
ALCTL	65,00	64,85	65,10	-3,13%	64,75	67,75	65,87	10.097.193	153.300
ALFAS	24,40	24,36	24,40	-1,13%	24,28	24,68	24,46	5.597.807	228.879
ALGYO	2,56	2,55	2,56	0,39%	2,53	2,57	2,55	6.023.327	2.365.212
ALKA	5,20	5,18	5,20	0,00%	5,12	5,20	5,15	1.427.449	277.244
ALKIM	10,22	10,21	10,23	-0,97%	10,12	10,32	10,20	5.155.131	505.200
ALKLC	30,46	-	30,46	-9,99%	30,46	33,24	30,90	219.183.124	7.092.772
ALTINS1	70,45	70,44	70,45	-0,69%	70,33	70,54	70,43	290.028.610	4.118.157
ALTNY	11,30	11,29	11,30	1,71%	11,11	11,49	11,34	57.407.033	5.064.731
ALVES	0,49	-	-	-3,92%	0,49	0,49	0,49	1.838.382	3.751.800
ANELE	8,44	-	8,44	-9,93%	8,44	8,73	8,53	24.610.922	2.885.698
ANGEN	6,77	6,76	6,78	0,89%	6,55	7,05	6,72	15.063.470	2.242.870
ANHYT	93,40	93,30	93,40	-1,84%	93,25	96,05	94,57	23.737.259	250.995
ANSGR	21,50	21,48	21,52	-1,38%	21,32	21,70	21,46	13.555.173	631.673
ARASE	69,95	70,05	70,15	-8,56%	69,80	75,95	72,09	27.050.983	375.250
ARCLK	73,85	73,80	73,90	-0,87%	73,60	75,15	74,45	26.738.193	359.139
ARDYZ	58,75	58,75	58,80	-1,34%	58,55	60,55	59,51	117.583.657	1.975.908
ARENA	13,01	12,94	13,01	-0,69%	12,66	13,34	12,97	1.278.814	98.588
ARFYE	10,47	10,46	10,47	-6,10%	10,04	11,15	10,38	30.319.813	2.922.532
ARMGD	112,30	112,20	112,40	-4,75%	107,60	115,10	112,09	70.611.890	629.965
ARSAN	2,98	2,97	2,98	0,34%	2,96	3,01	2,98	8.080.032	2.711.194
ARTMS	30,04	30,04	30,20	-0,53%	29,80	30,78	30,05	2.474.684	82.364
ARZUM	1,05	1,04	1,05	-2,78%	1,02	1,08	1,05	4.797.930	4.580.393
ASELS	342,50	342,25	342,50	-0,94%	340,75	350,75	346,63	4.038.614.001	11.651.024
ASGYO	9,14	9,14	9,15	0,11%	9,00	9,21	9,14	4.050.854	443.271
ASTOR	155,00	155,00	155,10	-1,02%	154,00	158,50	156,97	1.697.784.766	10.815.849
ASUZU	39,94	39,90	39,94	-0,15%	39,80	41,04	40,26	1.312.918	32.614
ATAGY	7,08	6,97	7,08	-1,39%	6,84	7,30	7,19	438.897	61.068
ATAKP	35,08	35,06	35,08	1,68%	34,20	35,74	35,22	5.785.446	164.282
ATATP	212,30	212,30	212,70	-2,84%	210,10	217,80	213,82	47.534.609	222.310
ATATR	4,01	4,00	4,01	-2,91%	3,89	4,13	3,97	84.857.182	21.393.532
ATEKS	80,80	-	-	-1,40%	80,80	80,95	80,92	115.794	1.431
ATLAS	4,56	4,56	4,57	-4,80%	4,35	4,65	4,47	2.512.011	561.751
ATSYH	69,50	-	-	-1,42%	69,50	70,50	69,79	858.091	12.296
AVGYO	15,14	15,13	15,15	-0,92%	15,06	15,47	15,19	2.918.303	192.122
AVHOL	27,86	27,86	27,90	1,09%	27,04	28,40	27,49	14.355.646	522.230
AVOD	2,32	2,31	2,32	0,43%	2,21	2,34	2,28	4.533.722	1.990.898
AVPGY	48,54	48,54	48,60	1,04%	47,82	48,66	48,31	8.152.595	168.748
AVTUR	7,21	7,21	7,25	-3,74%	6,75	7,39	6,96	2.825.129	405.675
AYCES	300,50	300,25	301,00	-2,12%	296,25	306,00	299,86	3.669.730	12.238
AYDEM	21,70	21,68	21,74	-0,64%	21,48	21,98	21,75	17.169.803	789.552
AYEN	23,78	23,76	23,84	-0,67%	23,50	24,44	23,93	1.574.574	65.810
AYES	6,40	-	-	-1,69%	6,40	6,48	6,40	381.804	59.637
AYGAZ	268,25	268,00	268,25	-0,74%	267,75	272,25	269,59	27.095.469	100.508
AZTEK	2,90	2,90	2,91	-1,02%	2,87	2,93	2,89	2.456.170	848.569
BAGFS	17,95	17,95	17,97	0,28%	17,64	18,34	18,01	3.553.360	197.343
BAHKM	142,10	142,10	142,30	-0,42%	136,00	145,80	142,00	35.618.178	250.832
BAKAB	26,42	26,32	26,42	-0,97%	26,24	27,12	26,52	1.629.669	61.454
BALAT	49,16	-	-	-9,80%	49,06	49,16	49,11	3.289.309	66.981
BALSU	7,62	7,61	7,62	0,26%	7,47	7,89	7,72	101.353.715	13.135.225
BANVT	117,20	117,10	117,30	-2,74%	116,40	122,00	118,53	4.368.681	36.857
BARMA	4,91	-	-	0,00%	4,91	4,91	4,91	501.252	102.088
BASCM	9,30	-	-	-3,13%	9,30	9,48	9,34	370.138	39.614
BASGZ	36,56	36,48	36,56	0,16%	36,26	36,78	36,46	7.952.007	218.106
BAYRK	2,87	2,86	2,88	-4,01%	2,85	3,05	2,91	8.146.276	2.800.583
BEGYO	2,82	2,82	2,83	-7,24%	2,80	2,95	2,86	24.710.452	8.643.334
BERA	10,43	10,43	10,44	1,36%	10,20	10,53	10,33	15.586.435	1.509.013
BESLR	10,03	10,01	10,03	0,40%	9,94	10,04	9,98	3.029.083	303.409
BESTE	19,20	19,17	19,21	-2,59%	18,76	21,66	19,19	67.501.576	3.518.475
BETAE	49,16	49,08	49,16	2,42%	46,88	50,55	49,47	266.420.067	5.385.520
BEYAZ	13,77	13,74	13,77	0,36%	13,24	14,59	13,75	1.514.713	110.204
BFREN	92,85	92,80	92,90	-0,75%	92,45	94,20	93,02	3.337.969	35.883
BIENY	11,09	11,08	11,10	0,27%	10,88	11,21	11,01	4.766.017	432.954
BIGCH	3,17	3,16	3,17	-1,55%	3,13	3,35	3,18	2.051.806	645.702
BIGEN	9,19	-	9,19	-9,99%	9,19	9,19	9,19	1.708.430	185.901
BIGTK	39,90	39,90	39,96	3,10%	36,58	40,82	39,06	70.901.665	1.815.084
BIMAS	383,75	383,50	383,75	-0,45%	380,50	385,75	383,04	1.144.149.028	2.987.049
BINBN	31,18	31,16	31,20	0,45%	30,06	32,56	31,08	24.133.333	776.455
BINHO	3,85	3,84	3,85	-2,53%	3,73	3,95	3,82	37.941.520	9.928.340
BIOEN	10,05	10,05	10,07	-0,99%	9,95	10,20	10,04	9.662.638	962.232
BIZIM	16,79	16,77	16,80	-0,53%	16,74	16,96	16,85	293.804	17.432
BJKAS	1,32	1,31	1,32	0,00%	1,29	1,32	1,31	38.023.906	29.065.880
BKRGY	4,50	4,49	4,50	-1,53%	4,46	4,59	4,51	6.425.036	1.426.308
BLCYT	1,51	1,51	1,52	-0,66%	1,50	1,52	1,51	2.220.758	1.470.495
BLUME	25,18	25,16	25,20	-6,25%	24,64	27,00	25,69	31.589.811	1.229.716
BMSCH	8,55	8,50	8,54	0,71%	8,49	8,71	8,59	2.660.004	309.751
BMSTL	36,92	36,90	36,96	-2,17%	36,90	37,98	37,23	24.320.889	653.229
BNTAS	4,81	4,80	4,81	-0,62%	4,78	4,88	4,82	2.766.848	574.324
BOBET	15,19	15,16	15,19	1,54%	15,00	15,99	15,60	77.130.230	4.943.467
BORLS	2,79	2,78	2,79	1,45%	2,62	2,89	2,79	113.963.309	40.886.029
BORSK	4,83	4,82	4,84	1,05%	4,71	4,86	4,79	4.933.778	1.029.333
BOSSA	5,29	5,20	5,29	-1,12%	5,16	5,34	5,24	443.693	84.723
BRISA	69,05	68,95	69,05	0,66%	68,10	71,50	69,31	5.139.138	74.148
BRKO	6,05	-	-	6,89%	5,80	6,05	5,94	1.151.033	193.698
BRKSN	5,20	5,20	5,28	-1,70%	5,05	5,35	5,26	745.953	141.846
BRKVY	36,00	-	36,00	-9,95%	36,00	37,02	36,01	19.246.473	534.548
BRLSM	8,22	8,20	8,22	-1,56%	8,05	8,34	8,18	9.404.544	1.150.204
BRMEN	4,86	-	-	-10,00%	4,86	4,86	4,86	301.772	62.093
BRSAN	651,50	651,00	651,50	0,77%	642,00	657,00	651,18	343.369.101	527.304
BRYAT	1.268,00	1.267,00	1.269,00	-1,32%	1.268,00	1.302,00	1.280,50	23.466.444	18.326
BSOKE	4,70	4,69	4,70	-1,05%	4,53	4,84	4,73	26.918.327	5.692.727
BTCIM	1,59	1,58	1,59	-2,45%	1,58	1,66	1,63	130.941.169	80.576.983
BUCIM	4,31	4,28	4,30	0,47%	4,24	4,31	4,29	2.041.765	475.817
BULGS	7,72	-	7,72	-9,92%	7,72	7,72	7,72	831.429	107.698
BURCE	17,51	17,50	17,56	-5,61%	16,72	18,50	17,45	14.939.601	856.332
BURVA	257,50	-	257,50	-9,97%	257,50	257,50	257,50	1.595.213	6.195
BVSAN	57,60	57,45	57,60	0,44%	56,10	58,40	57,50	7.437.181	129.346
BYDNR	19,31	19,27	19,31	-5,62%	19,27	20,46	19,72	3.819.070	193.638
CANTE	0,98	0,98	0,99	1,03%	0,96	0,99	0,98	49.025.765	50.180.915
CASA	35,76	-	-	1,07%	35,76	36,00	35,82	197.661	5.519
CATES	24,86	24,80	24,92	-2,66%	24,54	25,50	24,86	13.426.873	540.203
CCOLA	74,75	74,70	74,75	-2,54%	74,15	76,60	75,01	129.049.812	1.720.493
CELHA	24,66	24,62	24,66	8,54%	22,00	24,88	24,02	69.381.028	2.889.034
CEMAS	2,64	2,63	2,64	-1,12%	2,61	2,68	2,63	7.371.564	2.800.179
CEMTS	6,80	6,80	6,82	-1,59%	6,75	6,88	6,80	2.606.826	383.378
CEMZY	5,89	5,87	5,89	-0,17%	5,56	5,90	5,70	20.619.921	3.616.119
CEOEM	19,26	19,22	19,26	0,89%	18,78	19,56	19,22	10.581.288	550.669
CGCAM	18,24	18,22	18,25	-5,15%	17,31	18,54	17,79	136.768.174	7.687.520
CIMSA	39,72	39,70	39,72	0,40%	39,38	39,84	39,66	38.496.672	970.720
CITAS	94,35	94,30	94,40	6,49%	87,95	96,90	93,94	527.864.634	5.619.476
CLEBI	1.251,00	1.250,00	1.251,00	0,48%	1.233,00	1.251,00	1.241,85	6.886.079	5.545
CMBTN	1.165,00	1.163,00	1.165,00	-0,26%	1.159,00	1.180,00	1.169,17	2.060.075	1.762
CMENT	215,30	-	-	0,09%	215,30	215,30	215,30	126.381	587
CONSE	1,44	1,43	1,44	-0,69%	1,42	1,45	1,43	1.467.998	1.025.903
COSMO	72,80	72,15	72,80	-6,67%	72,10	76,10	73,15	1.039.837	14.215
CRDFA	11,38	-	11,38	-9,97%	11,38	11,38	11,38	330.555	29.047
CRFSA	193,80	193,60	193,80	0,10%	189,50	203,00	197,24	117.162.451	594.014
CUSAN	15,70	15,70	15,87	-7,43%	15,30	16,60	15,80	7.495.020	474.308
CVKMD	12,04	12,04	12,05	3,08%	11,44	12,14	11,89	132.913.086	11.182.406
CWENE	15,24	15,23	15,25	0,86%	14,88	15,43	15,24	93.677.324	6.145.769
DAGI	5,49	5,49	5,51	1,29%	5,21	5,59	5,49	10.998.463	2.004.228
DAPGM	2,48	2,48	2,49	1,22%	2,38	2,50	2,43	44.437.649	18.317.286
DARDL	0,98	0,98	0,99	-1,01%	0,98	1,00	0,99	3.475.759	3.510.948
DCTTR	4,35	4,35	4,36	5,33%	3,88	4,43	4,18	73.092.279	17.486.688
DENGE	1,48	1,48	1,49	-1,99%	1,42	1,51	1,46	8.894.780	6.088.079
DERHL	1,33	1,33	1,34	-2,21%	1,32	1,36	1,34	3.703.560	2.771.665
DERIM	19,96	19,93	20,10	-5,13%	19,96	21,20	20,49	2.673.237	130.440
DESA	7,99	7,99	8,02	-0,13%	7,91	8,02	7,98	1.588.233	198.977
DESPC	24,94	24,82	24,94	-1,58%	24,72	25,50	24,88	1.749.836	70.332
DEVA	73,70	73,55	73,70	0,07%	72,95	73,75	73,30	6.403.428	87.364
DGATE	55,85	55,55	55,85	1,55%	54,05	56,10	55,46	3.014.402	54.358
DGGYO	25,98	25,84	25,98	-1,89%	25,50	26,18	25,75	987.699	38.351
DGNMO	4,94	4,94	4,95	5,56%	4,54	5,02	4,80	40.857.127	8.511.001
DIRIT	13,85	-	-	0,00%	13,85	13,85	13,85	265.311	19.156
DITAS	7,38	7,37	7,39	-0,94%	7,17	7,61	7,44	6.968.974	936.720
DMLKTG	6,99	6,98	6,99	0,14%	6,98	7,00	6,99	7.739.220	1.107.443
DMRGD	6,48	6,47	6,49	-1,97%	6,27	6,79	6,44	68.766.409	10.672.054
DMSAS	5,63	5,63	5,66	-0,18%	5,52	5,75	5,59	2.088.945	373.760
DNISI	3,80	3,80	3,81	0,53%	3,76	3,85	3,79	1.106.554	291.929
DOAS	133,50	133,40	133,50	0,75%	132,50	134,20	133,68	21.095.367	157.810
DOCO	11.000,00	11.000,00	11.017,50	-1,96%	10.970,00	11.267,50	11.112,49	44.283.278	3.985
DOFER	18,86	18,82	18,86	-2,03%	18,70	19,25	18,90	1.382.811	73.183
DOFRB	60,30	60,20	60,30	-0,08%	59,45	60,60	59,95	32.756.873	546.432
DOGUB	13,18	13,16	13,17	-4,97%	12,49	13,60	13,02	3.340.510	256.668
DOHOL	17,08	17,07	17,08	-1,21%	17,02	17,24	17,11	36.834.598	2.153.092
DOKTA	14,03	14,02	14,04	-1,68%	13,61	14,28	14,02	989.923	70.604
DSTKF	159,50	-	159,50	-9,99%	159,50	159,50	159,50	58.856	369
DUNYH	16,04	16,02	16,05	-8,40%	15,77	16,80	16,05	44.674.864	2.783.868
DURDO	5,96	5,96	5,98	-0,50%	5,85	6,13	5,96	4.844.040	813.143
DURKN	9,08	9,07	9,10	-1,09%	9,00	9,25	9,13	4.624.454	506.557
DYOBY	8,82	8,82	8,85	-0,23%	8,77	8,90	8,83	824.939	93.385
DZGYO	6,36	6,36	6,37	0,32%	6,31	6,39	6,34	2.179.042	343.528
EBEBK	76,10	76,10	76,20	-1,17%	76,00	76,85	76,16	4.853.301	63.726
ECILC	51,55	51,55	51,60	-0,67%	51,20	52,30	51,69	64.350.563	1.244.876
ECOGR	20,20	20,18	20,20	0,20%	19,97	20,72	20,27	6.715.172	331.312
ECZYT	178,30	178,20	178,30	-1,22%	177,60	181,30	179,00	21.143.117	118.119
EDATA	3,59	-	3,59	-9,80%	3,59	3,71	3,59	18.001.872	5.008.902
EDIP	23,46	23,46	23,50	-3,38%	23,44	24,30	23,75	4.835.022	203.566
EFOR	17,32	17,32	17,33	2,49%	16,68	17,41	17,12	111.378.878	6.507.329
EGEEN	4.092,50	4.090,00	4.095,00	1,05%	4.010,00	4.180,00	4.104,35	53.734.183	13.092
EGEGY	14,68	14,66	14,69	-2,59%	14,61	15,09	14,82	8.968.622	605.321
EGEPO	4,43	4,42	4,43	-1,34%	4,39	4,51	4,43	944.683	213.267
EGGUB	85,00	84,95	85,10	-0,23%	84,15	85,20	84,92	4.454.795	52.460
EGPRO	27,96	27,94	27,98	-0,21%	27,82	28,10	27,95	3.182.780	113.870
EGSER	2,17	2,17	2,18	-2,25%	2,16	2,22	2,18	1.015.325	465.074
EKDMR	22,78	22,76	22,78	-0,96%	22,48	22,98	22,67	24.985.688	1.102.039
EKGYO	18,71	18,70	18,71	0,75%	18,38	18,75	18,55	540.351.124	29.132.043
EKIM	14,71	14,69	14,71	-4,60%	14,54	15,41	15,06	47.400.902	3.148.220
EKIZ	35,50	-	-	-9,35%	35,26	35,50	35,41	1.724.873	48.711
EKOS	2,75	2,74	2,75	-0,72%	2,68	2,78	2,73	4.304.316	1.574.912
EKSUN	3,72	3,71	3,72	0,27%	3,67	3,73	3,70	1.625.192	438.871
ELITE	17,43	17,40	17,43	0,40%	17,04	17,52	17,39	2.144.658	123.357
EMKEL	5,84	5,83	5,84	-0,17%	5,73	5,89	5,80	4.827.443	833.085
EMNIS	125,00	-	-	0,00%	125,00	127,00	125,24	235.081	1.877
EMPAE	40,74	40,72	40,76	1,24%	39,60	41,00	40,35	27.532.613	682.388
ENDAE	10,37	10,35	10,38	-0,77%	10,15	10,45	10,30	5.465.699	530.491
ENERY	12,60	12,60	12,61	-1,49%	12,58	13,12	12,85	301.194.968	23.442.289
ENJSA	117,00	116,90	117,00	1,39%	115,00	117,40	116,45	95.407.958	819.314
ENKAI	75,45	75,40	75,45	-0,46%	75,15	76,45	75,72	254.850.307	3.365.530
ENPRA	35,00	-	-	1,39%	35,00	35,00	35,00	619.780	17.708
ENSRI	2,49	2,48	2,49	-1,97%	2,43	2,57	2,48	4.958.944	2.002.398
ENTRA	4,40	4,39	4,40	0,69%	4,36	4,41	4,38	16.929.254	3.864.632
EPLAS	4,77	4,76	4,78	-1,04%	4,71	4,82	4,76	4.707.619	988.297
ERBOS	97,85	97,60	97,85	0,36%	97,05	99,70	98,01	2.207.095	22.519
ERCB	34,60	34,56	34,64	1,70%	33,74	35,58	34,69	9.807.093	282.745
EREGL	36,26	36,24	36,26	-0,71%	36,04	36,72	36,33	792.320.519	21.807.348
ERSU	15,89	15,55	15,89	9,97%	14,62	15,89	15,64	5.528.358	353.566
ESCAR	9,32	-	9,32	-9,95%	9,32	9,69	9,44	20.524.936	2.175.362
ESCOM	3,54	3,54	3,55	-2,48%	3,50	3,64	3,55	17.527.751	4.935.672
ESEN	2,13	2,12	2,13	0,00%	2,10	2,13	2,12	6.618.846	3.127.428
ETILR	7,03	7,03	7,05	-2,36%	7,02	7,22	7,08	4.551.234	643.203
ETYAT	10,02	-	10,02	-9,97%	10,02	11,13	10,28	5.494.683	534.681
EUHOL	4,89	-	-	-9,94%	4,89	4,89	4,89	1.459.528	298.472
EUKYO	8,80	8,74	8,80	-2,76%	8,30	9,03	8,53	3.788.994	444.410
EUPWR	38,44	38,42	38,44	-1,59%	38,02	39,54	38,67	335.572.315	8.679.057
EUREN	2,27	2,26	2,27	-0,44%	2,25	2,28	2,27	9.927.178	4.379.961
EUYO	3,09	3,02	3,09	-2,52%	2,99	3,24	3,04	1.307.162	429.381
EYGYO	1,82	1,82	1,83	5,20%	1,70	1,87	1,80	8.146.881	4.530.027
FADE	9,89	9,80	9,87	-0,40%	9,71	10,05	9,83	6.188.336	629.692
FENER	2,22	2,21	2,22	-0,89%	2,21	2,24	2,22	27.592.993	12.405.307
FLAP	10,17	10,17	10,19	-0,49%	9,99	10,51	10,27	4.223.245	411.402
FMIZP	207,00	206,80	207,50	-1,57%	205,70	211,10	207,98	2.469.369	11.873
FONET	3,61	3,60	3,61	-0,55%	3,56	3,62	3,60	13.212.371	3.675.012
FORMT	0,89	0,88	0,89	0,00%	0,88	0,90	0,89	3.746.273	4.226.233
FORTE	84,10	84,10	84,20	-0,36%	83,20	85,50	84,58	12.216.089	144.435
FRIGO	2,00	1,99	2,00	-2,44%	1,97	2,05	2,01	11.921.792	5.944.645
FRMPL	18,62	18,58	18,61	-1,48%	18,30	18,85	18,54	6.773.421	365.332
FROTO	67,45	67,40	67,45	0,90%	66,45	67,55	67,03	236.917.815	3.534.541
FZLGY	4,20	4,19	4,20	-2,33%	4,15	4,39	4,35	152.544.971	35.072.269
GARAN	133,40	133,30	133,40	0,60%	131,20	133,70	132,41	1.359.345.000	10.266.580
GARFA	20,62	20,58	20,62	-3,37%	20,12	21,54	20,76	19.104.744	920.483
GATEG	110,90	-	-	-8,50%	109,10	110,90	110,78	401.035	3.620
GEDIK	4,81	4,81	4,82	0,63%	4,74	4,86	4,78	12.323.972	2.579.042
GEDZA	17,89	17,89	17,96	-4,64%	17,68	18,85	18,03	4.740.132	262.916
GENIL	4,14	4,14	4,15	-0,72%	4,00	4,25	4,07	131.542.181	32.312.388
GENKM	6,00	6,00	6,01	0,84%	5,95	6,18	6,04	14.016.009	2.321.752
GENTS	3,45	3,45	3,46	0,29%	3,41	3,46	3,44	2.269.919	659.858
GEREL	21,42	21,40	21,44	-2,90%	20,98	22,26	21,72	54.229.151	2.497.134
GESAN	31,16	31,14	31,16	-0,76%	30,70	31,78	31,33	59.869.486	1.910.964
GIPTA	23,06	23,04	23,06	-1,71%	22,78	23,76	23,03	20.671.325	897.565
GLBMD	8,02	8,02	8,29	-9,99%	8,02	8,58	8,06	2.254.396	279.671
GLCVY	34,60	34,54	34,64	0,41%	34,02	34,76	34,30	4.919.073	143.409
GLRMK	116,30	116,30	116,40	1,13%	110,60	117,50	115,00	263.724.554	2.293.243
GLRYH	1,36	-	1,36	-9,93%	1,36	1,47	1,37	13.919.873	10.127.904
GLYHO	16,57	16,55	16,56	-0,78%	16,43	16,92	16,61	16.358.815	985.084
GMTAS	47,00	46,96	47,00	-4,32%	46,82	49,58	47,78	73.417.571	1.536.535
GOKNR	12,38	12,38	12,40	-0,24%	12,24	12,57	12,37	10.435.767	843.449
GOLDA	6,08	6,07	6,09	-3,65%	6,01	6,30	6,13	20.303.576	3.312.286
GOLTS	225,10	225,00	225,30	0,22%	222,80	225,60	224,55	10.373.609	46.197
GOODY	1,93	1,92	1,93	-0,52%	1,91	1,94	1,93	2.392.658	1.240.466
GOZDE	16,89	16,88	16,92	-0,53%	16,83	17,12	16,97	15.980.563	941.732
GRNYO	7,05	7,03	7,05	-2,08%	6,90	7,14	7,02	1.348.111	192.179
GRSEL	262,00	261,25	262,00	-0,19%	257,75	263,50	261,04	12.524.841	47.981
GRTHO	58,60	58,55	58,60	4,55%	53,50	59,80	57,17	143.581.364	2.511.472
GSDDE	10,19	10,17	10,19	1,90%	9,93	10,46	10,25	18.321.751	1.787.325
GSDHO	3,93	3,93	3,94	0,00%	3,91	3,98	3,94	5.054.242	1.281.868
GSRAY	0,71	0,70	0,71	2,90%	0,70	0,72	0,71	35.723.057	50.374.396
GUBRF	344,25	344,00	344,25	-2,89%	342,25	350,75	345,78	280.900.821	812.379
GUNDG	120,70	120,70	-	9,93%	115,00	120,70	120,03	21.665.236	180.492
GWIND	17,88	17,87	17,88	-0,45%	17,75	17,96	17,87	15.919.513	890.700
GZNMI	16,74	16,75	16,78	-7,41%	16,34	17,49	16,75	20.748.655	1.239.123
HALKB	44,20	44,18	44,20	-0,14%	43,66	44,24	43,98	235.845.327	5.362.695
HATEK	6,41	6,41	6,45	-5,74%	6,13	6,90	6,57	562.743	85.698
HATSN	23,00	22,98	23,00	-0,52%	22,62	23,24	22,93	13.277.594	579.029
HDFGS	1,08	1,07	1,08	-1,82%	1,03	1,10	1,07	31.018.958	29.116.164
HEDEF	14,49	-	14,49	-10,00%	14,49	14,49	14,49	4.575.841	315.793
HEKTS	1,90	1,89	1,90	0,53%	1,88	1,90	1,89	72.035.349	38.099.399
HKTM	11,06	11,04	11,06	-0,81%	10,84	11,12	10,98	7.826.036	712.869
HLGYO	3,89	3,89	3,90	-0,51%	3,88	3,92	3,90	13.423.341	3.443.420
HOROZ	40,84	40,76	40,90	1,29%	39,80	41,98	41,03	22.041.640	537.233
HRKET	8,97	8,95	8,97	0,79%	8,61	9,01	8,86	76.318.337	8.614.254
HTTBT	30,06	30,04	30,14	-0,07%	29,86	30,40	30,11	1.570.726	52.159
HUBVC	1,93	1,87	1,93	0,00%	1,75	1,96	1,82	2.491.147	1.365.483
HUNER	3,84	3,83	3,84	-0,26%	3,80	3,91	3,85	35.418.648	9.191.186
HURGZ	4,15	4,14	4,15	2,22%	4,04	4,25	4,16	8.394.905	2.018.874
ICBCT	13,68	13,68	13,71	0,22%	13,53	13,82	13,65	3.201.081	234.523
ICUGS	1,18	1,18	-	9,26%	1,04	1,18	1,14	60.635.283	53.016.817
IDGYO	1,77	1,76	1,77	-5,35%	1,73	1,84	1,78	960.555	539.483
IEYHO	13,50	-	13,50	-9,94%	13,50	13,50	13,50	797.405	59.067
IHAAS	13,42	13,42	13,47	-0,59%	13,18	13,66	13,42	5.657.620	421.444
IHEVA	1,47	1,46	1,47	-3,29%	1,45	1,51	1,47	228.744	155.571
IHGZT	0,82	0,82	0,83	-2,38%	0,82	0,84	0,83	2.856.470	3.442.264
IHLAS	0,78	0,78	0,79	0,00%	0,77	0,79	0,78	15.435.028	19.800.984
IHLGM	1,07	1,07	1,08	-2,73%	1,05	1,10	1,08	10.791.653	10.009.235
IHYAY	0,92	0,91	0,92	0,00%	0,90	0,92	0,91	421.610	463.378
IMASM	1,34	1,34	1,35	0,75%	1,32	1,35	1,33	2.651.133	1.991.595
INDES	11,43	11,42	11,45	-0,35%	11,35	11,72	11,50	11.574.948	1.006.240
INFO	0,81	-	0,81	-8,99%	0,81	0,87	0,82	49.378.636	60.121.736
INGRM	234,50	234,60	235,30	-6,76%	226,90	251,50	241,41	6.640.099	27.506
INTEK	155,00	-	-	-3,06%	155,00	159,00	157,16	145.375	925
INTEM	153,20	152,70	153,30	-0,58%	151,00	155,00	153,21	1.808.452	11.804
INTET	44,30	44,26	44,30	-1,03%	43,52	45,40	44,65	74.011.547	1.657.624
INVEO	4,25	4,24	4,26	-3,41%	4,22	4,41	4,27	6.658.848	1.559.009
INVES	643,50	643,00	644,00	-0,85%	641,00	653,00	645,20	5.675.842	8.797
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	50,25	-	-	-1,47%	48,52	50,25	49,56	204.304	4.122
ISBTR	370.040,00	-	-	-6,65%	370.040,00	370.040,00	370.040,00	1.480.160	4
ISCTR	12,96	12,95	12,96	0,70%	12,77	12,98	12,87	1.732.114.026	134.552.688
ISDMR	57,35	57,25	57,30	0,88%	56,95	57,80	57,34	27.667.800	482.525
ISFIN	15,21	15,20	15,25	0,00%	15,00	15,50	15,15	6.707.104	442.712
ISGSY	11,77	11,76	11,78	-0,93%	11,72	11,97	11,82	10.663.589	901.929
ISGYO	19,26	19,25	19,29	0,94%	18,80	19,50	19,27	7.085.935	367.793
ISKPL	2,58	2,57	2,58	-4,44%	2,48	2,73	2,61	34.830.907	13.349.939
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	28,10	28,10	28,12	0,50%	27,80	28,14	28,00	25.288.121	903.205
ISSEN	4,80	4,79	4,82	-0,62%	4,75	4,88	4,81	392.465	81.664
ISVEA	12,83	-	-	-4,96%	12,83	13,60	13,11	32.149.257	2.452.914
ISYAT	5,85	5,84	5,85	-0,68%	5,84	5,96	5,86	573.442	97.789
IZENR	3,25	3,24	3,25	1,88%	3,11	3,26	3,22	29.002.341	8.998.822
IZFAS	14,30	-	14,30	-9,95%	14,30	15,88	14,91	59.233.639	3.972.912
IZINV	25,24	25,20	25,30	-6,86%	24,50	27,18	25,30	4.003.490	158.223
IZMDC	5,55	5,54	5,55	-0,89%	5,49	5,81	5,65	13.339.383	2.363.027
JANTS	11,92	11,90	11,93	-1,08%	11,85	12,50	12,16	23.633.989	1.944.172
KAPLM	96,80	96,80	97,15	-7,28%	94,00	99,00	96,05	54.377.074	566.111
KARCL	31,78	31,74	31,78	-5,13%	30,82	33,58	31,74	223.016.389	7.025.895
KAREL	4,67	4,66	4,67	-1,48%	4,56	4,76	4,67	6.602.127	1.413.339
KARSN	7,32	7,31	7,32	0,27%	7,24	7,34	7,30	13.673.119	1.873.153
KARTN	80,20	80,15	80,25	-1,84%	78,40	82,45	80,40	51.388.908	639.180
KATMR	1,19	1,18	1,19	0,85%	1,16	1,19	1,18	14.625.067	12.405.412
KAYSE	2,61	2,61	2,62	0,38%	2,59	2,64	2,60	4.568.316	1.754.009
KBORU	8,91	8,89	8,91	-0,11%	8,70	8,99	8,85	14.053.477	1.588.248
KCAER	9,38	9,37	9,38	0,00%	9,22	9,45	9,34	49.658.187	5.319.643
KCHOL	202,40	202,30	202,40	-0,44%	200,20	203,30	201,69	1.750.014.978	8.676.642
KENT	233,00	-	-	-5,86%	231,50	233,00	232,70	631.548	2.714
KERVN	4,29	-	-	-9,87%	4,29	4,29	4,29	2.691.319	627.347
KFEIN	5,28	5,26	5,28	4,76%	5,00	5,54	5,31	19.450.598	3.664.916
KGYO	8,12	8,11	8,12	-0,12%	8,03	8,22	8,13	26.136.384	3.214.027
KIMMR	9,23	9,18	9,24	-1,18%	8,96	9,31	9,17	2.657.028	289.710
KLGYO	4,00	3,99	4,00	1,52%	3,88	4,01	3,92	26.852.930	6.856.580
KLKIM	19,74	19,72	19,75	-0,85%	19,59	19,99	19,79	4.842.841	244.668
KLMSN	18,10	18,08	18,12	-0,22%	17,94	18,20	18,06	1.620.560	89.711
KLNMA	7,20	-	-	9,09%	7,20	7,20	7,20	1.081.598	150.222
KLRHO	10,36	10,36	10,37	-3,90%	10,10	10,52	10,38	101.400.972	9.773.885
KLSER	16,65	16,64	16,65	-0,30%	16,54	16,70	16,63	1.882.277	113.198
KLSYN	14,89	14,82	14,89	0,95%	14,71	14,98	14,87	6.500.180	437.084
KLYPV	48,32	48,24	48,32	-1,31%	47,74	49,40	48,22	21.057.577	436.689
KMPUR	12,45	12,42	12,43	-0,80%	12,33	12,60	12,44	3.239.457	260.348
KNFRT	7,28	7,26	7,28	-1,62%	7,16	7,44	7,28	3.818.853	524.431
KOCMT	2,31	2,30	2,31	0,87%	2,25	2,35	2,30	59.381.254	25.837.438
KONKA	7,09	7,07	7,09	0,42%	6,99	7,19	7,06	2.315.812	327.899
KONTR	1,41	-	-	-5,37%	1,41	1,41	1,41	3.277.817	2.324.693
KONYA	3.055,00	3.052,50	3.057,50	0,49%	3.015,00	3.082,50	3.051,43	5.611.583	1.839
KOPOL	2,81	2,81	2,82	-2,77%	2,80	2,90	2,85	9.890.190	3.470.502
KORDS	2,74	2,73	2,74	-0,72%	2,69	2,76	2,72	9.167.290	3.366.350
KOTON	8,90	8,92	8,94	-0,22%	8,88	8,94	8,91	895.180	100.517
KPEKS	47,30	47,26	47,30	0,81%	46,20	47,76	47,25	39.964.606	845.732
KRDMA	36,98	36,96	37,00	1,09%	36,18	37,28	36,75	39.450.657	1.073.494
KRDMB	45,02	44,96	45,04	3,26%	43,00	46,06	44,39	63.965.391	1.440.955
KRDMD	41,98	41,96	42,00	-0,14%	41,56	42,18	41,89	373.294.347	8.912.441
KRGYO	3,15	3,14	3,15	0,96%	3,11	3,21	3,15	21.131.908	6.716.974
KRONT	16,98	16,95	16,97	0,24%	16,94	17,70	17,36	11.690.020	673.378
KRPLS	9,12	9,12	9,14	1,22%	9,01	9,30	9,12	4.609.101	505.433
KRSTL	6,33	6,32	6,33	-0,47%	6,25	6,37	6,31	5.973.795	946.412
KRTEK	4,91	4,91	4,94	0,20%	4,66	4,99	4,82	1.744.759	361.810
KRVGD	2,10	2,09	2,10	0,00%	2,07	2,11	2,10	2.533.994	1.209.188
KSTUR	1.570,00	-	-	-4,09%	1.570,00	1.570,00	1.570,00	447.450	285
KTLEV	4,55	4,54	4,55	-7,89%	4,51	4,89	4,68	692.318.162	147.997.403
KTSKR	52,65	52,50	52,65	-0,19%	51,65	53,10	52,48	2.726.742	51.957
KUTPO	60,80	60,50	60,85	-5,66%	59,95	65,10	61,10	16.619.883	272.006
KUVVA	76,00	75,75	76,20	-6,92%	75,25	83,90	78,97	31.818.496	402.935
KUYAS	9,08	-	9,08	-9,92%	9,08	10,08	9,25	95.440.516	10.323.225
KZBGY	1,17	1,16	1,17	0,86%	1,14	1,17	1,16	6.436.242	5.559.195
KZGYO	18,27	18,24	18,27	3,16%	17,21	18,50	18,03	12.084.117	670.154
LIDER	8,02	8,00	8,02	-0,74%	7,97	8,38	8,18	74.374.507	9.095.129
LIDFA	1,71	1,70	1,71	-1,16%	1,66	1,72	1,69	15.317.373	9.052.246
LILAK	20,64	20,62	20,64	-1,15%	20,50	20,96	20,73	11.350.799	547.517
LINK	3,00	2,99	3,00	0,00%	2,96	3,03	3,00	6.336.013	2.112.927
LKMNH	11,00	10,99	11,01	-0,27%	10,82	11,22	10,96	2.317.519	211.381
LMKDC	20,00	20,00	20,02	1,52%	19,76	20,14	19,93	13.077.998	656.112
LOGO	117,30	117,20	117,30	-1,01%	116,30	118,30	117,24	13.165.523	112.299
LRSHO	1,68	1,68	1,69	-0,59%	1,66	1,70	1,68	5.217.123	3.115.583
LUKSK	49,78	49,76	49,80	-1,81%	49,54	50,60	49,91	1.802.481	36.117
LXGYO	5,96	5,95	5,97	-3,40%	5,90	6,18	6,02	5.255.499	872.493
LYDHO	29,66	-	29,66	-9,96%	29,66	29,66	29,66	634.576	21.395
LYDYE	3.472,50	-	3.472,50	-9,98%	3.472,50	3.472,50	3.472,50	3.906.563	1.125
MAALT	685,50	685,50	687,00	-3,04%	680,00	709,00	688,83	8.901.712	12.923
MACKO	23,22	23,20	23,28	-0,34%	22,98	23,50	23,15	5.973.784	258.078
MAGEN	5,89	5,87	5,89	-4,23%	5,75	6,08	5,91	73.520.262	12.448.874
MAKIM	12,52	12,50	12,52	2,04%	12,34	12,60	12,47	1.824.717	146.325
MAKTK	5,49	5,49	5,50	-1,96%	5,44	5,59	5,51	4.112.589	746.983
MANAS	3,07	-	3,07	-9,97%	3,07	3,38	3,11	55.403.135	17.802.071
MARBL	7,62	7,57	7,62	-1,30%	7,52	7,71	7,61	1.220.411	160.408
MARMR	1,17	1,17	1,18	-1,68%	1,17	1,19	1,18	10.250.823	8.707.411
MARTI	1,40	1,39	1,40	5,26%	1,30	1,46	1,40	203.544.542	145.106.590
MASFN	31,26	31,24	31,28	-0,64%	31,10	31,60	31,36	19.852.614	633.020
MAVI	34,94	34,92	34,94	-0,63%	34,48	35,30	34,91	82.193.503	2.354.361
MCARD	92,35	92,25	92,35	4,35%	86,45	95,00	90,40	89.288.644	987.696
MEDTR	18,23	18,22	18,24	-2,93%	18,20	18,78	18,50	1.199.481	64.842
MEGAP	0,99	-	-	2,06%	0,99	1,00	0,99	191.772	193.488
MEGMT	2,97	2,96	2,98	-1,00%	2,95	3,01	2,97	16.426.976	5.523.206
MEKAG	1,73	1,72	1,73	1,17%	1,64	1,74	1,70	5.626.422	3.303.344
MEPET	15,81	15,80	15,90	-8,03%	15,78	17,61	16,21	3.803.696	234.642
MERCN	9,51	9,49	9,51	0,85%	9,26	9,64	9,43	20.000.561	2.121.666
MERIT	13,18	13,17	13,19	-1,64%	13,13	13,70	13,28	12.119.679	912.384
MERKO	0,94	0,93	0,94	-3,09%	0,92	0,97	0,94	11.558.204	12.336.194
METEN	19,78	19,77	19,78	-0,80%	19,71	20,00	19,85	37.767.455	1.903.036
METRO	7,61	7,60	7,62	-1,42%	7,59	7,74	7,64	7.582.652	992.090
MEYSU	7,39	7,38	7,39	-0,67%	7,20	7,43	7,35	6.547.826	890.766
MGROS	454,00	453,75	454,00	0,00%	450,00	458,00	454,38	227.583.870	500.866
MHRGY	1,67	1,65	1,67	1,21%	1,63	1,67	1,65	2.794.555	1.692.431
MIATK	25,54	25,52	25,56	8,04%	23,56	25,86	25,04	432.415.982	17.265.990
MMCAS	7,74	-	-	-9,90%	7,74	7,74	7,74	1.546.514	199.808
MNDRS	8,36	8,35	8,36	-0,83%	8,30	8,39	8,35	6.851.331	820.723
MNDTR	3,49	3,48	3,49	-1,13%	3,46	3,58	3,52	1.391.801	395.734
MOBTL	8,81	8,81	8,84	-3,40%	8,81	9,50	9,05	10.474.578	1.157.659
MOGAN	7,86	7,85	7,87	1,42%	7,60	7,96	7,80	18.283.054	2.345.451
MOPAS	14,96	14,94	14,96	-3,30%	14,84	15,50	15,17	14.350.944	945.993
MPARK	402,50	402,50	403,00	0,06%	397,25	403,25	400,53	51.958.817	129.725
MRGYO	1,19	1,19	1,20	3,48%	1,13	1,24	1,20	86.876.602	72.714.576
MRSHL	1.123,00	1.123,00	1.125,00	0,27%	1.109,00	1.204,00	1.134,88	13.001.200	11.456
MSGYO	4,15	4,14	4,15	-1,66%	4,13	4,24	4,16	1.981.578	476.926
MTRKS	15,99	16,00	16,02	-2,68%	15,90	16,21	16,04	3.893.908	242.825
MTRYO	7,73	7,55	7,73	4,32%	7,40	7,95	7,80	304.751	39.056
MZHLD	3,58	3,57	3,58	-1,38%	3,38	3,64	3,53	104.552	29.646
NATEN	3,20	3,19	3,20	-2,14%	3,17	3,26	3,20	4.086.636	1.277.082
NETAS	69,85	69,80	70,00	1,23%	68,75	71,00	69,79	10.624.905	152.238
NETCD	81,75	81,70	81,80	2,00%	79,80	83,45	81,61	73.031.836	894.895
NETGL	9,84	9,84	9,85	-2,77%	9,76	10,23	9,93	39.935.538	4.021.108
NIBAS	2,61	2,61	2,62	-0,38%	2,59	2,65	2,62	4.353.301	1.660.496
NTGAZ	9,91	9,90	9,92	0,61%	9,85	9,97	9,92	8.779.880	885.245
NTHOL	34,96	34,92	35,00	-0,34%	34,70	35,20	34,96	13.928.603	398.368
NUGYO	6,18	6,15	6,17	0,16%	6,00	6,18	6,10	3.845.692	630.435
NUHCM	207,90	207,30	208,00	-0,72%	206,30	209,00	207,37	954.528	4.603
OBAMS	3,59	3,58	3,59	2,28%	3,54	3,68	3,60	35.742.791	9.917.867
OBASE	19,40	19,40	19,52	-5,09%	19,06	20,48	19,63	5.668.680	288.852
ODAS	4,90	4,89	4,90	0,41%	4,83	4,94	4,90	54.887.776	11.206.557
ODINE	105,20	105,20	105,40	8,62%	99,00	106,50	103,27	716.462.977	6.937.750
OFSYM	49,14	49,12	49,22	-2,01%	48,80	50,65	49,46	11.199.658	226.440
ONCSM	88,95	88,85	89,00	4,65%	82,00	90,90	88,57	49.709.289	561.251
ONRYT	7,95	7,95	7,96	-2,45%	7,87	8,11	7,94	5.847.163	736.261
ORCAY	2,05	2,05	2,07	-3,30%	2,01	2,12	2,07	901.297	435.834
ORGE	19,55	19,54	19,56	-2,25%	19,40	19,77	19,60	22.474.084	1.146.817
ORMA	122,90	-	-	-2,38%	122,90	125,00	122,97	175.238	1.425
ORZAX	61,15	61,10	61,15	-0,33%	60,05	62,45	61,18	52.405.939	856.584
OSMEN	5,00	5,00	5,01	-0,79%	4,99	5,04	5,01	1.946.910	388.626
OSTIM	1,03	1,03	1,04	-1,90%	1,02	1,06	1,04	2.123.085	2.049.635
OTKAR	305,00	304,75	305,00	-0,97%	302,75	308,00	305,01	23.079.174	75.666
OTTO	78,65	-	78,65	-9,96%	78,65	82,95	79,83	3.194.191	40.012
OYAKC	19,20	19,18	19,20	0,31%	18,84	19,23	19,10	31.360.321	1.641.754
OYAYO	26,16	26,02	26,16	0,62%	25,56	26,40	26,06	758.144	29.095
OYLUM	6,00	5,96	6,00	-3,07%	5,95	6,19	6,03	1.097.619	182.123
OYYAT	24,14	24,04	24,20	1,68%	23,64	24,44	24,09	6.637.681	275.505
OZATD	292,00	-	292,00	-9,95%	292,00	292,00	292,00	108.040	370
OZGYO	1,41	1,40	1,41	2,17%	1,37	1,41	1,39	2.454.072	1.762.844
OZKGY	11,17	11,16	11,18	1,09%	10,92	11,22	11,14	10.251.297	920.637
OZRDN	8,15	8,15	8,17	-6,64%	7,86	8,47	8,10	3.371.558	416.300
OZSUB	27,04	27,04	27,10	-1,10%	26,02	28,54	27,11	45.722.067	1.686.440
OZYSR	10,62	10,62	10,65	-8,45%	10,51	11,60	10,71	35.760.312	3.340.309
PAGYO	108,10	107,60	108,10	0,75%	106,60	109,10	108,33	1.980.232	18.279
PAHOL	0,91	0,91	0,92	-1,09%	0,90	0,93	0,92	36.401.306	39.785.570
PAMEL	37,20	37,20	37,32	0,38%	36,42	39,98	37,59	4.085.055	108.682
PAPIL	6,15	6,14	6,15	-1,28%	6,10	6,26	6,18	7.299.641	1.180.596
PARSN	52,60	52,55	52,65	-0,38%	52,20	53,00	52,68	1.094.316	20.775
PASEU	30,82	30,82	-	9,99%	26,36	30,82	28,84	335.363.663	11.627.534
PATEK	10,41	10,40	10,42	-0,86%	10,34	10,66	10,48	38.553.022	3.679.028
PCILT	28,64	28,60	28,64	-1,24%	28,60	29,28	28,78	12.578.211	437.095
PEKGY	0,90	-	0,90	-10,00%	0,90	0,97	0,92	140.230.457	152.245.461
PENGD	7,00	6,98	7,00	-2,23%	6,95	7,18	7,00	2.555.859	364.983
PENTA	8,89	8,89	8,94	-0,67%	8,82	9,00	8,92	1.435.471	160.854
PETKM	19,02	19,01	19,02	-0,16%	18,94	19,22	19,08	328.488.981	17.212.642
PETUN	8,81	8,80	8,82	-0,11%	8,74	8,84	8,80	1.038.325	117.995
PGSUS	130,50	130,40	130,50	0,93%	128,30	130,80	129,73	234.524.589	1.807.742
PINSU	7,36	7,35	7,37	0,41%	7,28	7,40	7,34	2.042.153	278.430
PKART	71,50	71,45	71,50	-4,03%	69,50	74,45	71,56	17.217.032	240.612
PKENT	105,20	105,10	105,20	5,20%	100,00	106,40	104,16	24.876.807	238.833
PLTUR	14,46	14,44	14,47	-1,43%	14,37	14,64	14,46	4.412.608	305.177
PNLSN	29,76	29,68	29,76	1,85%	29,22	29,90	29,59	3.298.377	111.470
PNSUT	9,09	9,06	9,09	0,11%	8,96	9,20	9,04	3.830.733	423.845
POLHO	13,56	13,56	13,65	0,59%	13,07	14,20	13,46	6.150.099	457.010
POLTK	2.862,50	2.862,50	2.870,00	0,44%	2.805,00	2.950,00	2.860,06	5.803.055	2.029
PRDGS	3,65	3,65	3,66	-1,08%	3,60	3,67	3,63	1.459.117	401.835
PRKAB	19,56	19,56	19,60	-1,51%	19,41	19,91	19,67	1.783.976	90.699
PRKME	11,96	11,94	11,96	-2,37%	11,92	12,33	12,05	8.879.050	736.968
PRZMA	9,73	-	9,73	-9,99%	9,73	10,57	9,99	46.742.065	4.680.618
PSDTC	63,30	62,90	63,30	-4,09%	61,80	66,80	63,32	10.839.410	171.177
PSGYO	1,44	1,43	1,44	0,70%	1,40	1,45	1,42	34.655.328	24.375.531
QNBFK	34,08	-	-	-1,67%	33,86	34,08	34,04	561.603	16.499
QNBTR	129,70	-	-	0,00%	129,70	129,70	129,70	519.319	4.004
QUAGR	1,38	1,37	1,38	-0,72%	1,34	1,39	1,36	15.027.342	11.029.010
QUICK	40,10	40,10	40,14	2,51%	37,92	40,40	39,13	26.587.768	679.415
RALYH	17,65	-	-	-9,99%	17,65	17,65	17,65	130.151	7.374
RAYSG	103,70	103,60	103,80	-0,96%	99,50	106,10	102,97	7.779.518	75.550
REEDR	2,70	2,69	2,70	-0,37%	2,69	2,79	2,72	15.273.635	5.606.415
RGYAS	178,40	178,40	178,50	-0,17%	176,50	179,40	177,83	53.496.758	300.827
RNPOL	1,83	1,82	1,83	-2,14%	1,74	1,84	1,80	2.957.977	1.647.806
RODRG	11,15	11,12	11,15	-8,61%	11,10	12,03	11,47	1.667.652	145.338
RTALB	2,08	2,07	2,08	4,52%	1,96	2,09	2,03	24.939.699	12.296.537
RUBNS	12,27	12,24	12,29	1,15%	12,05	12,32	12,18	5.459.818	448.373
RUZYE	3,74	3,74	3,75	-0,53%	3,66	3,79	3,72	5.533.461	1.485.792
RYGYO	49,12	49,06	49,16	-0,77%	48,42	49,92	49,28	15.129.065	307.036
RYSAS	24,76	24,74	24,76	-0,40%	24,60	25,00	24,77	14.236.270	574.719
SAFKR	11,19	11,19	11,21	-0,80%	11,15	11,40	11,26	3.864.330	343.169
SAHOL	89,40	89,35	89,40	1,42%	87,85	89,55	88,92	978.169.953	11.000.989
SAMAT	3,33	3,32	3,34	-1,48%	3,21	3,40	3,30	527.296	159.790
SANEL	24,20	24,20	24,22	1,68%	22,64	25,10	23,92	3.214.726	134.388
SANFM	3,42	3,41	3,43	-7,07%	3,37	3,52	3,44	13.525.163	3.929.508
SANKO	20,84	20,86	20,88	3,37%	20,50	21,98	21,11	15.994.991	757.680
SARAE	29,16	29,14	29,18	1,32%	29,12	30,28	29,65	200.869.612	6.775.909
SARKY	16,39	16,39	16,40	-0,97%	16,33	16,55	16,43	8.395.665	511.123
SASA	1,66	1,66	1,67	0,00%	1,66	1,68	1,67	334.503.307	200.318.450
SAYAS	34,08	34,08	34,14	-1,16%	33,54	34,44	33,97	7.874.697	231.796
SDTTR	13,37	13,36	13,38	-2,12%	13,36	13,61	13,47	14.829.717	1.101.291
SEGMN	13,54	13,51	13,54	-5,71%	12,96	13,99	13,41	40.562.712	3.023.901
SEGYO	2,50	2,48	2,50	-1,57%	2,47	2,55	2,51	1.761.594	701.388
SEKFK	2,92	-	2,92	-9,88%	2,92	3,21	3,00	7.945.499	2.649.263
SEKUR	3,64	3,63	3,64	-2,67%	3,60	4,04	3,79	4.620.640	1.219.786
SELEC	66,30	66,30	-	9,95%	56,05	66,30	64,01	274.925.978	4.295.015
SELVA	0,97	0,97	0,98	-1,02%	0,96	0,99	0,98	6.813.696	6.987.275
SERNT	5,08	5,07	5,08	0,20%	4,93	5,17	5,06	4.953.330	979.063
SEYKM	2,41	2,41	2,44	-3,60%	2,25	2,50	2,35	1.220.674	518.805
SILVR	1,45	1,43	1,45	-1,36%	1,41	1,48	1,44	414.606	287.323
SISE	35,18	35,16	35,18	-0,23%	35,00	35,34	35,15	327.631.308	9.320.940
SKBNK	3,50	3,49	3,50	0,29%	3,47	3,83	3,54	133.186.663	37.639.527
SKTAS	1,66	1,65	1,66	-4,05%	1,56	1,70	1,63	17.091.993	10.518.367
SKYLP	67,95	-	67,95	-9,94%	67,95	67,95	67,95	1.515.625	22.305
SKYMD	10,07	10,07	10,09	-1,56%	9,68	10,29	9,97	26.365.233	2.645.859
SMART	10,99	10,99	11,02	-7,88%	10,74	11,90	10,90	17.058.202	1.565.107
SMRTG	4,00	4,00	4,01	0,50%	3,91	4,07	3,99	21.080.515	5.289.034
SMRVA	5,01	5,02	5,03	-4,21%	4,80	5,23	5,00	21.061.176	4.211.090
SNGYO	2,54	2,53	2,54	2,01%	2,42	2,55	2,45	33.724.917	13.772.915
SNICA	1,94	1,94	1,95	-0,51%	1,91	1,96	1,94	1.373.958	709.025
SNPAM	16,95	-	-	0,71%	16,95	16,95	16,95	101.378	5.981
SODSN	5,35	-	-	0,00%	5,35	5,35	5,35	193.328	36.136
SOHOE	7,24	7,21	7,24	0,00%	7,13	7,28	7,19	5.828.176	810.210
SOKE	7,40	7,40	7,42	0,00%	7,26	7,50	7,39	4.926.448	666.484
SOKM	57,95	57,95	58,00	0,52%	56,95	58,35	57,88	37.516.227	648.126
SONME	99,00	98,00	99,00	-5,62%	96,15	103,90	100,80	4.746.821	47.091
SRVGY	2,06	2,06	2,07	0,49%	2,04	2,08	2,06	1.372.282	667.883
SSAAT	22,84	22,80	22,84	-1,89%	22,72	23,28	22,86	4.747.489	207.672
SUMAS	171,00	-	-	-10,00%	171,00	171,00	171,00	2.547.900	14.900
SUNTK	18,73	18,52	18,64	-3,40%	17,75	19,50	18,53	2.729.336	147.328
SURGY	17,40	17,35	17,40	-1,69%	17,30	17,85	17,45	4.367.292	250.295
SUWEN	4,10	4,10	4,11	-1,91%	4,06	4,19	4,10	2.245.031	547.017
SVGYO	2,03	2,02	2,03	-6,02%	1,95	2,12	2,03	42.713.269	21.004.951
TABGD	192,80	192,60	192,80	-1,63%	191,70	199,10	194,05	19.497.346	100.475
TARKM	325,00	325,00	325,75	-0,46%	322,75	326,75	324,71	6.152.262	18.947
TATEN	3,95	3,94	3,95	3,13%	3,71	4,10	3,95	85.654.763	21.688.591
TATGD	14,56	14,55	14,57	0,76%	14,40	14,72	14,55	6.463.719	444.400
TAVHL	278,25	278,25	278,50	-3,05%	272,25	285,00	277,08	929.923.790	3.356.169
TBORG	115,80	115,60	116,00	0,61%	114,00	116,00	115,26	2.785.916	24.170
TCELL	94,50	94,45	94,50	-0,53%	94,15	95,75	95,03	353.556.388	3.720.686
TCKRC	104,40	104,30	104,40	-0,10%	103,60	105,50	104,66	51.905.853	495.952
TDGYO	4,95	4,93	4,95	-8,33%	4,86	5,30	4,95	9.189.192	1.856.340
TEHOL	2,83	-	2,83	-9,87%	2,83	2,83	2,83	309.401	109.329
TEKTU	3,29	3,28	3,29	-0,30%	3,23	3,32	3,26	8.752.980	2.685.564
TERA	14,58	-	-	-10,00%	14,58	14,58	14,58	127.896	8.772
TEZOL	7,04	7,01	7,04	0,43%	6,94	7,07	7,00	4.236.745	605.606
TGSAS	119,30	119,10	119,50	-4,79%	119,10	130,90	122,30	53.719.807	439.265
THYAO	266,50	266,25	266,50	0,57%	264,75	267,50	266,17	2.366.454.337	8.890.800
TKFEN	170,60	170,50	170,60	-2,90%	166,00	175,70	171,32	413.832.934	2.415.514
TKNKA	28,70	28,68	28,72	-4,65%	28,50	30,30	29,06	49.546.327	1.704.858
TKNSA	12,33	12,31	12,34	0,41%	12,25	12,39	12,31	4.756.771	386.424
TLMAN	53,30	53,25	53,35	-1,11%	53,00	54,50	53,60	1.510.088	28.174
TMPOL	102,30	-	102,30	-9,95%	102,30	102,30	102,30	1.001.517	9.790
TMSN	51,25	51,20	51,30	0,20%	50,00	53,55	51,63	21.946.196	425.043
TNZTP	22,88	22,86	22,88	-1,38%	22,86	23,36	23,09	13.155.450	569.725
TOASO	228,10	228,00	228,10	0,09%	225,40	228,60	226,92	273.415.491	1.204.896
TRALT	38,30	38,30	38,32	-4,87%	38,30	39,78	38,95	1.455.349.018	37.367.783
TRCAS	41,48	41,40	41,50	1,72%	40,50	42,34	41,16	13.259.243	322.159
TRENJ	81,00	80,90	80,95	-4,99%	80,90	85,15	82,48	45.828.145	555.627
TRGYO	87,85	87,80	87,90	1,15%	86,15	89,10	88,02	53.409.801	606.761
TRHOL	263,25	-	263,25	-10,00%	263,25	263,25	263,25	9.740	37
TRILC	0,78	-	-	0,00%	0,78	0,78	0,78	407.803	522.824
TRMET	110,60	110,50	110,60	-5,87%	110,50	115,40	113,01	231.866.338	2.051.653
TSGYO	4,62	4,62	4,64	0,22%	4,62	4,75	4,67	2.947.616	631.449
TSKB	9,28	9,28	9,29	0,11%	9,04	9,30	9,21	65.668.715	7.130.280
TSPOR	0,76	0,75	0,76	-1,30%	0,74	0,76	0,75	67.133.317	89.336.554
TTKOM	48,56	48,54	48,56	-1,70%	48,48	49,70	49,02	574.120.846	11.711.841
TTRAK	366,25	366,25	366,75	0,34%	360,50	367,50	364,76	8.606.967	23.596
TUCLK	2,15	2,14	2,15	-3,15%	2,14	2,22	2,16	8.065.688	3.736.000
TUKAS	1,96	1,95	1,96	0,51%	1,95	1,98	1,96	25.333.017	12.923.237
TUPRS	356,50	356,25	356,50	-0,77%	355,75	361,50	358,65	1.876.910.419	5.233.245
TUREX	5,28	5,28	5,29	0,38%	5,16	5,29	5,23	9.189.521	1.757.115
TURGG	25,88	25,84	25,88	-0,46%	25,72	26,10	25,90	1.434.994	55.408
TURSG	4,19	4,18	4,19	-3,46%	4,16	4,32	4,22	201.516.367	47.760.046
UCAYM	11,88	11,88	11,91	-2,06%	11,64	12,09	11,80	7.562.953	640.748
UFUK	191,50	-	191,50	-9,97%	191,50	191,50	191,50	136.923	715
ULAS	10,92	10,91	10,92	-9,75%	10,90	11,63	11,17	2.855.466	255.607
ULKER	78,75	78,70	78,75	1,42%	77,40	78,80	78,00	81.391.054	1.043.480
ULUFA	1,57	1,57	1,58	-1,26%	1,51	1,65	1,58	33.697.783	21.353.150
ULUSE	138,60	138,50	138,80	-0,29%	136,50	139,50	137,73	4.828.614	35.058
ULUUN	6,24	6,23	6,24	-0,32%	6,19	6,34	6,26	10.831.556	1.729.227
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	10,05	10,04	10,05	7,14%	9,38	10,07	9,75	44.894.647	4.603.167
USAK	0,38	-	-	2,70%	0,38	0,38	0,38	995.058	2.618.573
USHOL	69,65	69,50	69,65	-0,21%	68,75	70,50	69,60	32.787.277	471.108
VAKBN	32,62	32,60	32,62	0,99%	32,12	32,66	32,40	325.950.795	10.060.486
VAKFA	8,47	8,46	8,47	-1,28%	8,43	8,60	8,51	9.962.088	1.170.253
VAKFN	0,84	0,83	0,84	0,00%	0,83	0,84	0,83	4.331.095	5.192.137
VAKKO	46,98	46,92	46,98	0,56%	46,00	46,98	46,42	2.306.936	49.698
VANGD	62,80	62,00	62,80	-4,70%	60,80	63,25	61,96	4.413.629	71.234
VBTYZ	19,36	19,32	19,36	-1,97%	19,29	19,70	19,46	7.479.383	384.389
VERTU	21,54	21,38	21,54	-2,36%	21,34	22,50	21,84	2.880.582	131.917
VERUS	469,25	469,25	470,75	0,48%	466,75	473,75	469,97	2.443.362	5.199
VESBE	3,39	3,39	3,40	0,59%	3,38	3,43	3,40	6.831.482	2.011.113
VESTL	15,03	15,02	15,03	-0,33%	14,95	15,23	15,07	35.234.608	2.337.693
VEYAS	58,70	58,60	58,70	0,34%	57,00	62,00	59,27	36.819.282	621.183
VKFYO	17,19	17,20	17,21	-2,27%	17,06	17,49	17,23	728.153	42.268
VKGYO	1,51	1,50	1,51	0,67%	1,49	1,51	1,50	3.915.524	2.614.501
VKING	12,28	12,22	12,28	-1,05%	12,17	12,41	12,25	1.153.735	94.161
VRGYO	1,09	1,08	1,09	2,83%	1,05	1,09	1,07	6.213.434	5.826.652
VSNMD	20,44	20,38	20,46	-1,26%	19,41	20,90	20,18	16.471.849	816.414
YAPRK	6,61	6,61	6,62	-4,20%	6,60	6,90	6,74	6.173.085	916.443
YATAS	24,36	24,34	24,40	0,08%	23,98	24,70	24,25	5.299.996	218.591
YAYLA	11,20	11,12	11,18	1,17%	10,89	12,15	11,16	7.012.000	628.212
YBTAS	9,55	-	-	2,69%	9,55	9,55	9,55	247.593	25.926
YEOTK	24,04	24,02	24,04	1,61%	23,30	24,28	23,97	74.333.220	3.101.462
YESIL	0,78	0,78	0,79	0,00%	0,77	0,79	0,78	1.867.556	2.388.031
YGGYO	187,00	186,90	187,30	1,08%	184,10	190,00	187,36	9.732.067	51.942
YIGIT	13,99	13,98	14,00	-1,06%	13,94	14,14	14,03	8.481.712	604.665
YKBNK	36,50	36,48	36,50	0,22%	35,94	36,54	36,24	2.749.352.443	75.871.667
YKSLN	2,28	2,27	2,28	3,64%	2,17	2,35	2,26	23.852.964	10.568.773
YONGA	28,00	-	-	-3,71%	28,00	28,60	28,14	157.708	5.604
YUNSA	5,35	5,34	5,35	-0,56%	5,29	5,36	5,33	3.600.513	676.114
YYAPI	0,56	-	-	0,00%	0,56	0,56	0,56	297.095	530.527
YYLGD	6,80	6,79	6,80	-0,44%	6,74	6,84	6,80	4.561.125	671.246
ZEDUR	4,43	4,42	4,43	-2,85%	4,39	4,54	4,44	1.798.118	405.424
ZERGY	6,76	6,75	6,77	-0,88%	6,69	6,82	6,76	3.972.785	588.116
ZGYO	13,37	13,34	13,38	0,98%	12,39	13,88	12,97	37.346.982	2.879.055
ZOREN	1,54	1,54	1,55	2,67%	1,48	1,56	1,54	29.620.865	19.270.496
ZRGYO	17,56	17,56	17,57	-0,23%	17,50	17,69	17,57	3.286.902	187.081

Hisse Senedi Haberleri

Tümünü Gör

Eki 22, 2026 • 3 saat once

Strateji Notu: Altında tepki yükselişi için kritik eşik

Eki 21, 2026 • 20 saat once

Midas ile gün sonu: ATT, RALYH, NFLX, BLS, SPCX, AKFGY

Eki 21, 2026 • 1 gün once

Strateji Notu | ENERY’de Yükselişi Ne Destekliyor?

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