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	10,67	10,65	10,67	5,43%	10,04	10,87	10,49	299.994.364	28.601.535
A1YEN	32,02	32,02	32,06	-2,67%	31,98	33,36	32,64	40.536.344	1.241.857
ACSEL	119,70	119,60	119,80	-0,83%	119,00	122,00	120,28	10.098.352	83.955
ADEL	33,58	33,58	33,60	-0,71%	33,50	34,20	33,71	32.880.613	975.363
ADESE	16,41	16,40	16,43	0,92%	14,66	17,30	15,67	4.440.040.943	283.373.101
ADGYO	53,60	53,55	53,65	-2,19%	53,50	55,50	54,51	49.539.029	908.859
AEFES	14,47	14,47	14,48	-2,36%	14,37	15,01	14,64	1.254.241.532	85.684.648
AFYON	13,57	13,56	13,57	-0,80%	13,52	13,82	13,66	21.537.588	1.577.303
AGESA	167,60	167,60	167,80	-1,99%	166,20	172,60	167,09	142.074.465	850.303
AGHOL	26,88	26,86	26,88	-2,25%	26,50	28,10	27,32	140.204.922	5.132.067
AGROT	8,15	8,15	8,16	-0,12%	8,07	8,29	8,19	141.462.014	17.278.166
AGYO	7,93	7,94	7,95	-1,12%	7,91	8,03	7,97	2.964.731	371.815
AHGAZ	31,88	31,88	31,90	2,57%	30,56	32,00	31,15	94.020.265	3.017.991
AHSGY	43,46	43,40	43,48	5,38%	39,60	43,90	42,02	79.912.639	1.901.686
AKBNK	64,90	64,85	64,90	-0,99%	64,55	66,05	65,11	4.382.516.552	67.310.671
AKCNS	142,30	142,10	142,30	-1,93%	141,50	147,50	143,07	72.639.431	507.724
AKENR	11,14	11,13	11,14	0,09%	11,10	11,30	11,21	60.592.908	5.405.596
AKFGY	2,71	2,70	2,71	3,04%	2,64	2,73	2,68	173.002.368	64.468.503
AKFIS	23,62	23,60	23,62	-1,17%	23,46	24,04	23,73	39.797.376	1.676.969
AKFYE	17,55	17,55	17,56	-0,51%	17,46	17,79	17,64	59.176.776	3.354.730
AKGRT	6,19	6,18	6,19	-1,90%	6,13	6,38	6,22	71.691.566	11.535.007
AKMGY	247,50	247,00	247,50	-0,20%	242,00	256,00	246,84	6.967.751	28.228
AKSA	11,66	11,65	11,66	0,00%	11,49	11,84	11,65	168.834.307	14.498.884
AKSEN	39,68	39,66	39,68	-1,00%	39,46	40,44	39,87	134.845.722	3.382.398
AKSGY	7,41	7,41	7,42	1,09%	7,30	7,42	7,38	40.456.172	5.482.300
AKSUE	18,83	18,83	18,86	-1,10%	18,34	19,39	18,86	5.641.390	299.189
AKYHO	3,55	3,54	3,55	-2,47%	3,52	3,62	3,56	9.500.822	2.667.653
ALARK	84,50	84,45	84,50	-1,11%	83,80	85,95	84,66	247.555.281	2.924.068
ALBRK	8,21	8,20	8,21	-0,48%	8,18	8,31	8,24	62.864.008	7.631.045
ALCAR	1.004,00	1.003,00	1.005,00	-1,67%	998,50	1.040,00	1.011,04	33.398.836	33.034
ALCTL	122,20	122,10	122,30	-0,24%	121,50	124,30	122,71	20.004.194	163.024
ALFAS	48,30	48,20	48,30	-1,67%	48,06	49,40	48,62	54.937.768	1.130.044
ALGYO	21,62	21,60	21,62	-0,83%	21,58	22,06	21,76	17.718.968	814.491
ALKA	14,55	14,54	14,55	-9,01%	14,54	17,10	15,83	819.772.364	51.791.486
ALKIM	21,12	21,10	21,12	-2,31%	20,92	22,04	21,42	94.961.224	4.432.961
ALKLC	83,85	83,85	83,90	-3,62%	83,10	87,40	85,07	81.475.619	957.707
ALTINS1	60,47	60,46	60,47	-0,21%	59,99	61,63	61,06	1.718.249.216	28.140.266
ALTNY	75,90	75,85	75,90	-0,98%	75,50	77,40	76,26	220.979.344	2.897.659
ALVES	32,94	32,92	32,94	-2,26%	32,68	33,90	33,32	73.143.172	2.195.527
ANELE	18,85	18,83	18,85	-0,79%	18,59	19,19	18,83	29.817.772	1.583.637
ANGEN	12,23	12,22	12,23	-0,89%	12,17	12,44	12,31	24.259.798	1.970.183
ANHYT	90,05	90,00	90,10	0,67%	89,35	91,30	90,12	47.332.181	525.200
ANSGR	21,16	21,14	21,16	-0,94%	21,12	21,48	21,24	112.361.652	5.289.084
ARASE	58,05	58,00	58,05	0,35%	57,60	58,40	57,86	14.454.677	249.809
ARCLK	132,90	132,90	133,00	-0,60%	130,50	135,90	132,90	350.852.558	2.639.902
ARDYZ	27,14	27,12	27,14	-1,24%	27,02	27,70	27,32	45.486.382	1.664.950
ARENA	32,28	32,28	32,30	-1,28%	32,22	33,04	32,62	29.475.895	903.512
ARMGD	34,34	34,32	34,34	-0,58%	33,88	34,68	34,23	69.941.272	2.043.011
ARSAN	3,03	3,02	3,03	-1,62%	3,00	3,10	3,04	60.531.986	19.942.913
ARTMS	38,06	38,06	38,10	2,86%	36,68	38,36	37,40	52.111.695	1.393.339
ARZUM	3,03	3,03	3,04	-0,33%	3,01	3,25	3,10	154.142.573	49.771.205
ASELS	218,50	218,50	218,60	0,46%	215,60	220,80	218,27	6.792.364.167	31.118.998
ASGYO	14,09	14,08	14,09	1,08%	13,97	14,26	14,13	83.496.982	5.909.486
ASTOR	104,30	104,20	104,30	-0,86%	103,80	106,60	105,19	1.006.410.077	9.567.268
ASUZU	60,05	59,95	60,05	-0,91%	59,90	61,25	60,46	23.887.413	395.095
ATAGY	14,15	14,15	14,23	-1,53%	14,04	14,50	14,27	2.036.219	142.746
ATAKP	55,80	55,80	55,95	1,00%	55,10	56,60	55,84	61.283.646	1.097.427
ATATP	165,20	165,10	165,30	1,10%	162,30	168,40	165,40	134.983.937	816.094
ATEKS	82,10	-	-	-2,73%	82,10	84,35	82,68	456.704	5.524
ATLAS	6,61	6,61	6,62	1,85%	6,35	6,67	6,53	6.337.923	970.755
ATSYH	68,20	-	-	-7,78%	68,20	75,00	72,82	9.453.054	129.823
AVGYO	13,56	13,55	13,56	-2,45%	13,30	14,08	13,84	4.935.578	356.657
AVHOL	47,62	47,60	47,62	-2,50%	47,38	49,50	48,16	60.021.441	1.246.258
AVOD	5,02	5,01	5,02	2,03%	4,83	5,28	5,10	312.171.529	61.186.739
AVPGY	64,35	64,35	64,40	-1,45%	64,30	66,00	64,89	38.452.330	592.585
AVTUR	14,75	14,70	14,75	-1,01%	14,59	14,98	14,81	3.729.813	251.849
AYCES	467,50	466,25	467,50	-0,32%	464,00	483,00	470,15	8.890.052	18.909
AYDEM	19,29	19,26	19,28	-2,58%	19,20	19,80	19,47	48.248.560	2.477.770
AYEN	29,82	29,80	29,86	0,13%	29,62	30,38	30,01	11.413.603	380.301
AYES	14,83	-	-	0,00%	14,83	14,85	14,83	519.552	35.025
AYGAZ	189,20	189,20	189,30	2,55%	184,60	190,60	188,77	75.208.926	398.416
AZTEK	56,20	56,10	56,15	-2,18%	55,20	59,75	57,17	241.216.597	4.219.661
BAGFS	35,16	35,16	35,20	-2,55%	35,00	36,32	35,57	25.404.142	714.180
BAHKM	52,95	52,95	53,00	-1,94%	52,95	54,35	53,48	31.528.450	589.583
BAKAB	40,86	40,88	40,96	-0,29%	40,42	41,20	40,88	10.504.669	256.978
BALAT	70,00	-	-	-1,41%	69,00	70,00	69,79	1.991.840	28.542
BALSU	24,22	24,22	24,24	-2,50%	24,00	25,00	24,50	134.598.283	5.494.850
BANVT	195,50	195,50	195,60	-0,10%	194,30	198,00	196,20	24.114.343	122.906
BARMA	21,44	21,42	21,44	-3,25%	21,36	22,40	21,81	37.290.857	1.710.191
BASCM	16,60	-	-	0,48%	16,60	16,60	16,60	948.408	57.133
BASGZ	34,94	34,90	34,94	0,63%	34,52	35,10	34,83	15.858.503	455.340
BAYRK	34,76	34,74	34,76	-0,11%	34,38	36,64	35,44	184.227.362	5.198.963
BEGYO	6,40	6,40	6,41	0,63%	6,32	6,48	6,39	100.176.835	15.683.172
BERA	17,49	17,48	17,49	-1,85%	17,38	17,97	17,66	66.151.214	3.746.946
BESLR	14,02	14,00	14,03	-0,64%	13,90	14,24	14,07	29.870.542	2.123.164
BEYAZ	35,94	35,88	35,94	-1,80%	35,64	37,86	36,56	143.851.324	3.935.070
BFREN	189,40	189,30	189,50	-0,32%	187,90	192,50	190,18	49.061.424	257.970
BIENY	41,70	41,68	41,70	-0,05%	41,58	42,42	42,05	242.708.499	5.771.652
BIGCH	62,50	62,45	62,50	3,31%	59,50	63,00	61,07	86.495.986	1.416.442
BIGEN	11,63	11,62	11,64	0,87%	11,50	11,88	11,68	130.413.761	11.165.289
BIMAS	534,00	534,00	534,50	-0,47%	530,50	542,50	536,35	1.431.742.479	2.669.396
BINBN	140,20	140,10	140,20	-1,27%	140,00	143,60	141,01	55.241.845	391.770
BINHO	10,80	10,80	10,81	-2,61%	10,73	11,28	11,00	321.004.446	29.184.857
BIOEN	26,26	26,22	26,26	0,38%	26,20	26,54	26,36	27.864.382	1.057.149
BIZIM	28,56	28,56	28,58	2,37%	28,06	30,00	29,14	84.505.159	2.900.430
BJKAS	2,18	2,17	2,18	-1,36%	2,16	2,26	2,21	141.609.682	64.235.235
BLCYT	22,98	22,96	22,98	2,96%	22,06	22,98	22,65	23.314.048	1.029.490
BMSCH	14,74	14,74	14,76	2,01%	14,38	15,04	14,65	23.676.495	1.615.794
BMSTL	71,60	71,60	71,65	2,73%	70,00	76,10	73,42	314.338.570	4.281.122
BNTAS	7,15	7,13	7,15	-0,97%	7,08	7,29	7,16	19.695.035	2.749.612
BOBET	20,04	20,02	20,04	-0,79%	20,02	20,44	20,23	31.819.716	1.572.976
BORLS	23,80	23,80	23,84	1,28%	23,30	24,08	23,79	40.791.714	1.714.844
BORSK	23,84	23,84	23,86	-0,75%	23,72	24,40	24,02	23.511.984	978.843
BOSSA	7,08	7,07	7,08	-1,53%	7,04	7,25	7,13	9.251.292	1.296.828
BRISA	80,40	80,40	80,50	0,82%	79,60	81,50	80,61	22.071.562	273.792
BRKO	8,71	-	-	-1,69%	8,71	8,80	8,79	6.376.525	725.079
BRKSN	9,28	9,26	9,28	4,74%	8,85	9,50	9,22	19.752.992	2.143.061
BRKVY	84,30	84,20	84,30	0,18%	83,60	85,05	84,33	36.223.935	429.569
BRLSM	15,42	15,42	15,43	-0,84%	15,31	15,73	15,51	18.982.525	1.223.840
BRMEN	13,12	-	-	-7,93%	13,12	13,98	13,32	1.834.996	137.741
BRSAN	459,00	458,75	459,00	-0,11%	454,25	472,50	464,11	337.603.432	727.416
BRYAT	2.380,00	2.380,00	2.382,00	-0,25%	2.363,00	2.440,00	2.401,53	105.571.388	43.960
BSOKE	15,84	15,82	15,84	0,32%	15,65	15,94	15,83	141.208.803	8.922.558
BTCIM	4,80	4,80	4,81	3,23%	4,66	4,82	4,75	1.664.423.582	350.175.940
BUCIM	6,84	6,84	6,85	-0,44%	6,81	6,94	6,87	31.708.786	4.616.197
BULGS	34,62	34,60	34,62	0,29%	34,42	35,54	34,94	159.916.349	4.576.992
BURCE	20,36	20,34	20,36	-3,69%	19,88	21,48	20,66	168.965.335	8.178.100
BURVA	125,00	124,50	125,00	-3,85%	122,20	130,00	126,37	13.354.400	105.678
BVSAN	110,90	111,00	111,10	-1,33%	110,60	113,70	112,03	33.259.702	296.875
BYDNR	24,78	24,70	24,78	-0,72%	24,44	25,16	24,78	7.478.581	301.835
CANTE	2,27	2,26	2,27	-0,44%	2,25	2,32	2,29	955.808.955	418.093.051
CASA	98,40	-	-	-1,80%	94,45	98,40	95,85	2.088.420	21.788
CATES	34,60	34,60	34,66	-0,63%	34,06	35,22	34,55	26.212.895	758.630
CCOLA	46,40	46,40	46,42	-1,32%	45,82	47,32	46,42	588.391.292	12.674.648
CELHA	9,62	9,61	9,62	0,42%	9,51	9,82	9,64	25.044.197	2.596.849
CEMAS	7,15	7,14	7,15	-2,19%	7,11	7,38	7,23	204.627.215	28.300.921
CEMTS	11,18	11,17	11,18	-1,06%	11,10	11,42	11,23	44.958.394	4.004.014
CEMZY	33,26	33,20	33,26	-2,06%	32,98	34,04	33,37	79.724.189	2.388.841
CEOEM	38,08	38,08	38,10	0,85%	37,76	38,70	38,22	55.559.781	1.453.666
CGCAM	40,82	40,76	40,82	-2,72%	40,60	42,30	41,26	111.182.131	2.694.935
CIMSA	45,94	45,92	45,94	-1,59%	45,42	47,32	46,35	418.241.891	9.023.402
CLEBI	1.553,00	1.552,00	1.554,00	-0,77%	1.547,00	1.597,00	1.561,65	48.987.507	31.369
CMBTN	2.385,00	2.384,00	2.386,00	-1,85%	2.367,00	2.475,00	2.410,48	37.748.054	15.660
CMENT	380,00	-	-	0,00%	380,00	382,00	381,36	662.806	1.738
CONSE	3,46	3,45	3,46	-0,29%	3,42	3,50	3,46	16.011.738	4.622.347
COSMO	191,80	191,50	191,80	0,74%	183,50	202,90	191,83	39.078.841	203.715
CRDFA	22,92	22,92	-	9,98%	21,00	22,92	22,49	60.545.259	2.691.801
CRFSA	86,45	86,40	86,50	0,46%	86,05	89,00	87,27	25.026.191	286.764
CUSAN	33,72	33,72	33,84	-1,17%	33,00	34,72	34,00	6.500.231	191.189
CVKMD	15,25	15,24	15,25	1,67%	14,76	15,42	15,11	452.146.972	29.929.647
CWENE	22,60	22,60	22,62	-1,05%	22,24	23,10	22,57	258.221.933	11.441.549
DAGI	8,32	8,30	8,32	-3,70%	8,10	8,77	8,33	123.777.535	14.864.511
DAPGM	15,01	15,01	15,02	1,08%	14,17	15,90	14,96	1.110.389.364	74.235.335
DARDL	2,76	2,76	2,77	-0,72%	2,75	2,90	2,82	119.976.157	42.533.362
DCTTR	34,20	34,20	34,22	-1,72%	34,02	35,12	34,50	70.020.149	2.029.862
DENGE	2,97	2,96	2,97	-1,00%	2,94	3,04	2,99	59.077.521	19.745.558
DERHL	19,57	19,56	19,57	-0,61%	19,44	19,91	19,63	162.185.600	8.263.498
DERIM	40,22	40,22	40,24	-3,13%	39,30	41,80	40,68	31.678.468	778.724
DESA	15,22	15,21	15,23	-2,25%	15,13	15,83	15,47	35.844.198	2.317.521
DESPC	66,95	66,70	67,00	4,28%	63,60	67,25	65,82	44.196.716	671.472
DEVA	67,70	67,70	67,75	1,04%	66,90	68,30	67,47	31.785.909	471.120
DGATE	75,20	75,20	75,25	-0,40%	74,50	76,60	75,67	22.318.116	294.960
DGGYO	33,80	33,40	33,80	-0,59%	32,90	34,68	33,95	4.515.907	133.007
DGNMO	7,02	7,01	7,03	0,43%	6,96	7,09	7,01	11.000.316	1.569.475
DIRIT	31,10	-	-	0,32%	29,52	31,10	30,54	1.789.988	58.619
DITAS	31,04	31,00	31,04	0,06%	30,58	32,40	31,40	92.962.613	2.960.453
DMLKTG	5,92	5,91	5,92	0,00%	5,91	5,94	5,92	94.299.114	15.928.881
DMRGD	28,18	28,18	28,20	-1,95%	27,56	29,02	27,98	132.800.703	4.746.083
DMSAS	8,31	8,30	8,31	0,85%	8,18	8,46	8,30	41.744.694	5.028.004
DNISI	23,26	23,26	23,30	-0,17%	22,92	23,68	23,36	37.564.788	1.608.024
DOAS	178,40	178,40	178,50	-0,83%	177,00	181,10	178,70	239.250.585	1.338.820
DOBUR	333,75	333,75	334,50	2,38%	310,00	336,25	326,39	132.216.150	405.088
DOCO	10.740,00	10.742,50	10.762,50	-0,62%	10.680,00	10.870,00	10.791,10	27.560.458	2.554
DOFER	53,80	53,75	53,85	-0,28%	53,00	54,90	53,86	29.462.405	547.014
DOFRB	104,70	-	104,70	-9,97%	104,70	127,90	117,65	1.957.860.478	16.641.345
DOGUB	21,50	21,52	21,70	-1,10%	21,50	21,84	21,71	4.478.284	206.270
DOHOL	17,77	17,75	17,77	2,60%	17,39	17,82	17,61	302.611.730	17.182.368
DOKTA	29,22	29,20	29,24	4,43%	27,54	30,12	29,33	88.463.835	3.016.263
DSTKF	733,50	732,50	733,00	7,79%	690,50	740,00	715,07	1.546.860.589	2.163.242
DURDO	3,92	3,92	3,93	-1,01%	3,89	3,99	3,95	14.742.886	3.728.514
DURKN	16,73	16,72	16,73	-2,05%	16,68	17,23	16,94	37.096.727	2.190.571
DYOBY	15,72	15,70	15,71	-0,06%	15,60	15,94	15,75	25.692.087	1.631.791
DZGYO	7,73	7,73	7,74	1,84%	7,62	7,85	7,75	66.097.958	8.532.184
EBEBK	57,15	57,10	57,20	0,09%	56,85	57,85	57,31	15.750.924	274.816
ECILC	76,30	76,25	76,30	1,53%	71,75	77,85	75,62	1.147.298.539	15.172.496
ECZYT	244,70	244,70	244,80	0,99%	240,00	252,00	246,23	128.971.305	523.790
EDATA	5,00	4,99	5,00	-0,99%	4,96	5,10	5,04	33.725.497	6.685.961
EDIP	34,70	34,68	34,72	-1,98%	34,50	35,78	35,09	41.932.324	1.194.887
EFORC	126,70	126,70	126,80	3,01%	122,30	127,50	124,96	128.247.218	1.026.329
EGEEN	8.400,00	8.392,50	8.400,00	-0,59%	8.330,00	8.632,50	8.463,23	98.630.460	11.654
EGEGY	28,64	28,64	28,68	-1,38%	28,62	29,12	28,83	11.534.169	400.098
EGEPO	8,22	8,22	8,23	-0,72%	8,17	8,39	8,25	25.775.277	3.124.174
EGGUB	127,70	127,50	127,70	-0,93%	127,40	131,30	128,81	24.995.878	194.054
EGPRO	31,30	31,24	31,30	0,06%	31,08	31,98	31,44	49.248.347	1.566.386
EGSER	3,60	3,59	3,60	-1,91%	3,58	3,72	3,64	13.969.854	3.839.367
EKGYO	19,83	19,83	19,84	-2,22%	19,76	20,50	20,02	2.257.268.963	112.769.046
EKIZ	100,00	-	-	0,00%	100,00	100,00	100,00	3.762.400	37.624
EKOS	24,78	24,74	24,80	-1,04%	24,48	25,22	24,71	61.611.936	2.492.970
EKSUN	7,01	7,00	7,01	2,19%	6,85	7,17	7,03	65.844.505	9.366.822
ELITE	33,72	33,70	33,72	0,36%	33,48	34,10	33,79	20.757.611	614.288
EMKEL	124,40	124,40	124,50	8,36%	112,80	124,60	120,41	647.159.176	5.374.534
EMNIS	220,00	-	-	10,00%	200,00	220,00	215,82	4.564.440	21.149
ENDAE	16,73	16,72	16,73	-2,28%	16,65	17,35	16,92	26.781.594	1.583.206
ENERY	10,45	10,44	10,45	0,48%	10,12	10,51	10,32	420.253.942	40.723.651
ENJSA	80,35	80,35	80,40	2,23%	79,00	81,35	80,40	202.742.976	2.521.717
ENKAI	73,55	73,50	73,55	-2,26%	72,70	76,10	74,23	715.214.637	9.635.811
ENSRI	97,90	97,55	97,95	-7,03%	94,80	107,90	98,39	260.085.158	2.643.529
ENTRA	11,96	11,96	11,97	0,42%	11,81	12,10	11,97	116.875.146	9.766.987
EPLAS	6,84	6,83	6,84	-0,29%	6,80	7,04	6,93	32.202.693	4.649.665
ERBOS	199,20	198,50	199,20	-0,40%	196,00	202,40	198,58	7.412.219	37.327
ERCB	83,45	83,55	83,70	1,52%	82,20	87,00	84,98	135.452.667	1.593.878
EREGL	31,58	31,58	31,60	0,45%	31,14	31,76	31,50	3.933.325.961	124.885.402
ERSU	19,40	19,34	19,40	-4,34%	19,29	20,28	19,71	17.083.034	866.865
ESCAR	20,12	20,10	20,12	2,24%	19,61	20,24	19,85	238.274.051	12.001.380
ESCOM	3,15	3,14	3,15	-2,78%	3,12	3,25	3,19	40.412.733	12.682.572
ESEN	13,65	13,63	13,65	2,09%	12,99	13,70	13,35	204.500.709	15.320.684
ETILR	4,58	4,57	4,58	-1,93%	4,53	4,69	4,61	32.337.007	7.021.559
ETYAT	18,35	18,35	-	9,95%	16,71	18,35	18,03	21.839.182	1.211.458
EUHOL	10,82	-	-	1,31%	10,80	10,82	10,80	3.790.743	350.859
EUKYO	20,36	20,36	-	9,94%	19,38	20,36	20,21	51.172.373	2.531.939
EUPWR	29,20	29,16	29,20	-1,95%	29,12	29,98	29,47	88.253.724	2.995.234
EUREN	10,52	10,51	10,52	-1,68%	10,28	10,74	10,41	834.595.097	80.161.712
EUYO	15,92	15,80	15,88	6,56%	14,51	16,43	15,91	27.926.257	1.754.919
EYGYO	4,46	4,46	4,47	7,21%	4,17	4,53	4,38	91.457.799	20.882.725
FADE	15,78	15,77	15,78	-0,88%	15,63	16,06	15,82	17.568.363	1.110.785
FENER	11,93	11,91	11,93	-3,32%	11,84	12,12	12,00	325.367.956	27.108.364
FLAP	11,50	11,49	11,50	-2,38%	11,37	12,35	11,90	45.664.335	3.836.572
FMIZP	334,50	334,50	335,00	-0,67%	334,00	344,25	339,57	24.923.240	73.396
FONET	16,41	16,41	16,43	-1,68%	16,35	16,79	16,54	44.013.121	2.660.822
FORMT	3,82	3,82	3,83	-0,26%	3,81	3,89	3,85	132.354.406	34.426.347
FORTE	74,75	74,70	74,75	-2,03%	73,40	79,50	77,17	82.862.737	1.073.753
FRIGO	9,92	9,90	9,92	0,10%	9,89	10,12	9,97	111.994.906	11.238.476
FROTO	103,20	103,20	103,30	2,18%	101,70	103,50	102,56	1.310.997.312	12.783.244
FZLGY	16,14	16,14	16,15	-3,06%	16,02	16,92	16,36	94.451.914	5.773.951
GARAN	143,00	142,90	143,00	-2,05%	141,90	147,30	144,13	2.995.259.579	20.781.316
GARFA	29,68	29,66	29,68	1,71%	28,92	29,86	29,47	18.452.233	626.131
GEDIK	6,97	6,96	6,97	0,29%	6,89	7,07	6,97	41.222.905	5.912.547
GEDZA	30,10	30,06	30,12	1,48%	29,48	30,34	30,01	54.622.058	1.819.892
GENIL	169,90	169,80	169,90	-0,06%	168,00	171,80	170,07	92.933.060	546.433
GENTS	8,40	8,40	8,41	-0,12%	8,20	8,54	8,36	47.750.949	5.710.864
GEREL	20,22	20,18	20,20	-2,60%	20,12	21,04	20,42	99.689.899	4.882.088
GESAN	47,10	47,10	47,12	-2,48%	46,98	48,78	47,71	69.706.115	1.461.087
GIPTA	138,80	138,80	138,90	-1,00%	137,50	140,20	138,52	96.939.164	699.827
GLBMD	13,95	13,78	13,94	0,43%	13,60	14,26	13,86	4.354.593	314.226
GLCVY	64,60	64,50	64,60	-1,22%	64,25	66,05	64,85	13.385.946	206.417
GLRMK	183,50	183,50	183,70	-0,60%	182,70	188,50	184,51	361.908.090	1.961.473
GLRYH	4,42	4,41	4,42	0,68%	4,34	4,48	4,41	33.396.919	7.577.478
GLYHO	8,96	8,96	8,98	2,17%	8,81	9,08	8,95	135.810.873	15.170.346
GMTAS	27,30	27,26	27,30	-0,94%	27,20	27,90	27,43	22.677.277	826.789
GOKNR	23,10	23,08	23,10	-1,11%	23,00	23,54	23,23	53.125.262	2.286.992
GOLTS	342,75	342,50	343,00	-1,37%	341,50	350,25	347,18	57.442.901	165.455
GOODY	19,55	19,53	19,57	0,83%	18,62	19,77	19,57	18.133.216	926.378
GOZDE	22,14	22,10	22,16	0,27%	21,98	22,56	22,28	31.705.928	1.422.948
GRNYO	14,90	-	-	-1,97%	14,90	15,10	14,98	1.173.607	78.350
GRSEL	352,50	351,50	352,00	-0,70%	348,00	359,75	353,35	214.140.403	606.026
GRTHO	509,50	509,00	509,50	-0,68%	505,00	517,50	510,52	95.000.716	186.088
GSDDE	10,34	10,34	10,35	0,98%	10,25	10,58	10,40	19.015.563	1.828.523
GSDHO	4,89	4,88	4,89	1,45%	4,83	4,97	4,91	43.315.901	8.826.276
GSRAY	1,53	1,52	1,53	0,00%	1,51	1,55	1,53	343.681.676	224.425.080
GUBRF	310,25	310,00	310,25	0,40%	306,00	313,00	309,07	678.766.481	2.196.177
GUNDG	93,75	93,60	93,75	0,16%	92,80	96,95	94,31	59.934.711	635.478
GWIND	26,30	26,26	26,30	0,46%	25,84	27,26	26,36	236.143.274	8.957.966
GZNMI	295,75	295,50	295,75	-0,59%	294,75	302,50	298,37	59.751.563	200.257
HALKB	29,02	29,00	29,02	2,76%	28,14	29,10	28,77	1.748.025.534	60.762.424
HATEK	16,60	16,58	16,60	-1,66%	16,46	16,97	16,70	19.346.054	1.158.178
HATSN	51,40	51,35	51,40	-0,96%	51,15	52,70	51,92	32.077.680	617.839
HDFGS	2,74	2,74	2,75	-3,52%	2,73	2,85	2,78	301.103.502	108.260.843
HEDEF	45,42	45,40	45,42	-6,04%	43,52	49,94	46,62	330.232.294	7.083.366
HEKTS	4,06	4,06	4,07	1,25%	4,02	4,12	4,08	681.004.487	167.125.570
HKTM	15,24	15,22	15,24	-1,36%	15,21	15,90	15,47	101.635.229	6.568.329
HLGYO	3,86	3,85	3,86	-0,26%	3,83	3,92	3,88	138.740.294	35.729.364
HOROZ	58,35	58,25	58,35	0,60%	57,95	59,25	58,51	40.111.953	685.519
HRKET	85,30	85,20	85,30	-4,69%	84,95	90,85	86,82	137.890.552	1.588.284
HTTBT	49,62	49,62	49,66	-0,72%	49,34	51,75	50,16	32.748.929	652.832
HUBVC	3,19	3,18	3,19	-4,78%	3,13	3,30	3,20	25.956.215	8.114.551
HUNER	3,81	3,81	3,82	-0,52%	3,79	3,86	3,82	38.536.867	10.092.099
HURGZ	8,14	8,14	8,16	-4,68%	8,08	8,87	8,52	131.333.373	15.412.105
ICBCT	17,60	17,59	17,60	2,39%	17,19	17,89	17,56	66.154.228	3.766.840
ICUGS	3,28	3,27	3,28	-1,20%	3,26	3,35	3,30	55.464.343	16.794.694
IDGYO	3,98	3,92	3,98	-1,49%	3,87	4,15	4,01	7.527.823	1.875.271
IEYHO	27,98	27,94	27,98	2,72%	26,52	28,58	27,89	826.218.504	29.629.007
IHAAS	35,94	35,92	35,96	0,39%	34,96	36,34	35,63	37.355.022	1.048.363
IHEVA	3,11	3,10	3,11	3,32%	2,97	3,17	3,08	31.176.109	10.110.509
IHGZT	1,94	1,94	1,95	-0,51%	1,92	1,98	1,95	33.675.259	17.287.509
IHLAS	3,83	3,82	3,83	-1,54%	3,79	3,95	3,86	220.199.801	57.072.999
IHLGM	3,07	3,07	3,08	-0,97%	3,04	3,20	3,10	63.198.908	20.393.353
IHYAY	2,68	2,67	2,68	-1,47%	2,65	2,75	2,69	24.727.299	9.181.080
IMASM	4,19	4,18	4,19	-4,77%	4,15	4,51	4,28	202.641.131	47.368.325
INDES	8,47	8,47	8,48	1,44%	8,32	8,49	8,41	46.666.371	5.549.126
INFO	3,78	3,77	3,78	-1,05%	3,71	3,87	3,80	70.007.220	18.444.353
INGRM	471,50	471,00	471,50	-2,58%	468,00	486,00	474,54	34.105.814	71.871
INTEK	371,50	-	-	2,62%	361,50	371,50	363,76	3.254.178	8.946
INTEM	263,25	262,75	263,25	-0,09%	260,50	277,50	269,36	36.415.966	135.197
INVEO	11,26	11,25	11,26	-1,23%	11,18	11,45	11,33	51.983.950	4.589.737
INVES	354,00	-	354,00	-9,98%	354,00	387,75	365,03	724.902.710	1.985.885
IPEKE	73,15	73,10	73,15	0,90%	71,45	73,65	72,62	136.530.081	1.879.960
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	131,90	-	-	3,86%	128,00	131,90	130,57	3.610.639	27.652
ISBTR	605.500,00	-	-	8,03%	572.502,50	605.500,00	597.312,92	3.583.878	6
ISCTR	14,58	14,58	14,59	-0,68%	14,52	14,78	14,63	2.954.585.547	201.992.740
ISDMR	39,68	39,66	39,68	2,43%	38,88	39,98	39,60	142.060.113	3.587.285
ISFIN	16,99	16,99	17,01	-0,93%	16,83	17,33	17,04	17.063.867	1.001.429
ISGSY	89,05	89,00	89,05	6,26%	83,65	89,90	87,92	112.773.208	1.282.689
ISGYO	19,53	19,52	19,53	-0,96%	19,50	19,88	19,69	56.616.787	2.875.206
ISKPL	7,64	7,62	7,64	8,22%	6,95	7,76	7,30	183.626.736	25.147.462
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,34	44,32	44,34	0,00%	44,26	45,50	44,80	142.954.416	3.190.680
ISSEN	9,30	9,26	9,29	-0,53%	8,88	9,82	9,42	25.119.611	2.666.846
ISYAT	9,77	9,76	9,77	-0,81%	9,66	10,13	9,93	33.551.950	3.380.254
IZENR	10,03	10,02	10,03	-1,67%	9,92	10,49	10,10	434.669.101	43.029.568
IZFAS	129,90	129,80	130,00	-0,84%	126,20	132,40	129,92	80.514.346	619.729
IZINV	72,05	71,95	72,05	3,30%	67,25	74,25	71,19	24.369.458	342.304
IZMDC	7,92	7,91	7,92	2,99%	7,67	8,06	7,87	139.369.693	17.719.118
JANTS	22,82	22,82	22,84	-0,61%	22,68	23,18	22,95	56.968.209	2.481.861
KAPLM	508,50	507,00	508,50	-4,42%	503,00	536,00	515,30	192.245.288	373.073
KAREL	9,47	9,48	9,49	-5,02%	9,42	10,10	9,66	310.938.060	32.550.903
KARSN	11,21	11,21	11,22	-0,80%	11,18	11,44	11,31	99.503.001	8.799.824
KARTN	87,50	87,45	87,50	-5,86%	86,95	94,15	89,54	88.365.698	986.843
KATMR	3,16	3,15	3,16	0,64%	3,11	3,20	3,16	325.645.823	103.057.885
KAYSE	19,47	19,47	19,50	-0,71%	19,31	19,86	19,60	39.311.446	2.005.376
KBORU	15,51	15,51	15,52	-3,30%	15,41	16,19	15,72	84.853.278	5.398.635
KCAER	14,54	14,54	14,55	0,62%	14,49	14,86	14,69	171.184.090	11.656.993
KCHOL	178,60	178,60	178,70	0,39%	176,20	179,70	178,20	3.002.261.161	16.848.167
KENT	832,50	-	-	-2,06%	830,00	849,50	833,14	1.266.365	1.520
KERVN	2,71	-	-	1,50%	2,71	2,71	2,71	1.589.537	586.545
KFEIN	9,95	9,94	9,96	-0,80%	9,90	10,19	10,02	24.979.046	2.493.016
KGYO	3,36	3,35	3,36	-2,04%	3,34	3,45	3,39	24.045.018	7.088.592
KIMMR	15,99	15,98	16,01	-2,74%	15,86	17,50	16,82	165.068.871	9.815.581
KLGYO	6,18	6,18	6,19	-1,12%	6,18	6,31	6,23	39.438.821	6.326.061
KLKIM	36,06	36,04	36,06	-3,01%	35,90	37,58	36,62	68.724.012	1.876.917
KLMSN	48,12	48,08	48,20	0,71%	45,92	52,55	49,39	337.745.160	6.838.000
KLNMA	12,20	-	-	2,09%	12,20	12,20	12,20	2.393.799	196.213
KLRHO	120,60	120,60	120,70	3,52%	116,20	121,90	120,13	922.929.422	7.682.981
KLSER	32,64	32,62	32,64	-0,31%	32,30	33,16	32,63	24.968.259	765.186
KLSYN	6,86	6,85	6,86	-3,52%	6,84	7,30	7,02	29.762.489	4.240.806
KLYPV	66,95	66,90	66,95	-0,22%	66,05	69,10	67,30	99.496.753	1.478.318
KMPUR	18,94	18,94	18,96	-1,76%	18,84	19,64	19,14	33.061.019	1.727.321
KNFRT	23,34	23,34	23,38	-0,51%	22,94	23,70	23,27	34.059.770	1.463.539
KOCMT	3,11	3,10	3,11	0,00%	3,06	3,18	3,12	78.211.249	25.037.390
KONKA	48,44	48,42	48,52	-1,38%	48,24	49,54	48,90	14.313.805	292.696
KONTR	36,24	36,22	36,24	-4,28%	35,60	38,60	37,16	1.954.923.226	52.614.411
KONYA	5.167,50	5.165,00	5.172,50	-0,67%	5.147,50	5.270,00	5.211,80	38.426.633	7.373
KOPOL	7,18	7,17	7,18	-6,63%	7,05	7,64	7,23	241.021.017	33.328.082
KORDS	68,75	68,65	68,70	-1,36%	68,65	70,75	69,83	41.882.371	599.790
KOTON	19,37	19,37	19,39	0,21%	19,19	19,54	19,37	48.865.508	2.523.071
KOZAA	88,75	88,75	88,80	1,31%	86,75	90,00	88,43	387.274.586	4.379.259
KOZAL	26,16	26,14	26,16	-0,53%	25,74	26,44	26,06	1.267.038.487	48.626.943
KRDMA	35,16	35,14	35,18	-0,57%	35,10	36,32	35,73	126.250.470	3.533.842
KRDMB	29,54	29,50	29,54	0,48%	29,36	30,34	29,83	40.093.403	1.344.271
KRDMD	30,10	30,08	30,10	0,40%	29,98	30,58	30,28	1.709.994.125	56.477.178
KRGYO	3,28	3,27	3,28	-1,50%	3,26	3,37	3,31	43.422.465	13.136.441
KRONT	18,26	18,24	18,27	-2,87%	18,14	18,87	18,48	21.106.880	1.142.222
KRPLS	10,04	10,03	10,04	4,26%	9,77	10,55	10,23	171.313.928	16.754.841
KRSTL	11,43	11,42	11,43	-2,39%	11,28	11,79	11,50	117.510.131	10.216.782
KRTEK	33,74	33,68	33,76	2,49%	32,48	35,10	33,91	112.320.283	3.312.051
KRVGD	2,56	2,55	2,56	-2,29%	2,52	2,75	2,63	85.530.006	32.493.481
KSTUR	3.750,00	-	-	-1,06%	3.750,00	3.790,00	3.781,16	1.504.900	398
KTLEV	12,96	12,95	12,96	-2,78%	12,90	13,42	13,14	408.730.349	31.098.398
KTSKR	82,85	82,75	82,85	0,73%	81,30	87,05	84,44	115.726.032	1.370.448
KUTPO	123,90	123,90	124,00	-6,84%	122,50	132,30	126,79	187.718.440	1.480.603
KUVVA	134,00	-	-	-0,52%	133,50	134,00	133,98	4.836.347	36.098
KUYAS	57,05	57,05	57,10	-0,78%	56,30	57,50	56,83	136.834.023	2.407.611
KZBGY	16,50	16,49	16,50	1,73%	15,78	16,50	16,21	271.116.232	16.723.774
KZGYO	24,30	24,30	24,36	-1,06%	24,20	24,78	24,53	15.583.331	635.413
LIDER	318,50	318,50	319,00	0,79%	310,50	327,75	318,08	72.823.850	228.949
LIDFA	3,88	3,88	3,89	-1,02%	3,87	3,95	3,91	15.764.524	4.035.267
LILAK	29,78	29,76	29,78	1,29%	29,16	30,10	29,56	77.998.923	2.638.334
LINK	463,25	-	463,25	-9,96%	463,25	512,00	475,46	677.334.371	1.424.602
LKMNH	18,58	18,55	18,59	-1,12%	18,40	18,96	18,60	24.127.412	1.297.417
LMKDC	27,12	27,12	27,14	-0,73%	26,92	27,56	27,17	52.009.478	1.914.228
LOGO	175,50	175,60	175,70	-1,96%	174,40	181,40	177,04	45.621.574	257.694
LRSHO	5,47	5,46	5,47	-1,26%	5,41	5,67	5,53	219.722.049	39.711.494
LUKSK	129,90	129,80	130,10	-1,44%	123,20	140,20	133,89	93.065.547	695.088
LYDHO	133,90	133,60	133,90	0,60%	132,00	135,00	133,52	68.721.031	514.703
LYDYE	12.522,50	12.505,00	12.525,00	0,18%	12.380,00	12.700,00	12.523,37	20.776.263	1.659
MAALT	1.180,00	1.179,00	1.180,00	-0,08%	1.175,00	1.196,00	1.183,40	10.484.891	8.860
MACKO	41,96	41,94	41,98	4,74%	40,02	42,34	41,54	86.258.111	2.076.686
MAGEN	59,20	59,20	59,30	2,07%	57,70	59,60	58,58	185.437.411	3.165.803
MAKIM	19,23	19,22	19,23	0,00%	19,20	19,84	19,54	22.714.889	1.162.415
MAKTK	19,65	19,64	19,65	2,02%	19,04	20,12	19,70	141.462.191	7.182.534
MANAS	7,84	7,82	7,84	-2,61%	7,76	8,15	7,92	64.744.906	8.177.253
MARBL	14,75	14,75	14,76	-0,41%	14,74	15,39	14,95	35.409.581	2.367.845
MARKA	48,62	48,62	48,64	-2,68%	48,32	49,96	48,88	24.641.137	504.117
MARMR	3,16	3,16	-	9,72%	2,84	3,16	3,06	517.143.153	169.086.786
MARTI	3,94	3,93	3,94	-0,25%	3,91	4,08	3,99	82.962.320	20.816.256
MAVI	39,04	39,04	39,06	-1,21%	38,82	39,74	39,22	348.138.552	8.877.407
MEDTR	32,20	32,18	32,26	0,81%	31,90	33,00	32,39	41.011.794	1.266.320
MEGAP	4,48	-	-	-0,44%	4,47	4,48	4,48	3.231.735	722.198
MEGMT	33,90	33,90	33,94	-1,80%	33,86	34,90	34,27	68.282.268	1.992.627
MEKAG	5,21	5,21	5,22	-2,80%	5,13	5,39	5,22	71.470.972	13.696.158
MEPET	14,98	14,97	14,98	-2,79%	14,90	15,60	15,18	6.220.442	409.907
MERCN	38,60	38,60	38,64	1,42%	37,72	39,70	38,66	301.409.769	7.795.521
MERIT	18,04	18,04	18,06	-6,72%	17,81	19,39	18,54	92.509.052	4.988.838
MERKO	15,36	15,33	15,35	-3,46%	14,82	15,90	15,26	156.974.770	10.287.040
METRO	4,04	4,03	4,04	-0,25%	3,98	4,14	4,05	18.582.777	4.589.470
METUR	57,00	56,95	57,05	-3,39%	56,50	59,50	57,90	103.255.784	1.783.245
MGROS	448,50	448,25	448,50	-0,55%	446,00	456,25	450,71	671.036.262	1.488.828
MHRGY	4,55	4,54	4,55	-3,19%	4,53	4,73	4,62	26.360.646	5.705.713
MIATK	44,22	44,22	44,24	0,50%	43,78	44,60	44,14	631.595.469	14.310.001
MMCAS	78,60	-	-	-3,56%	78,60	80,95	79,81	1.485.110	18.609
MNDRS	17,77	17,76	17,78	4,53%	17,10	18,30	17,85	199.679.503	11.184.286
MNDTR	7,50	7,50	7,51	0,67%	7,34	7,74	7,50	46.911.615	6.255.384
MOBTL	7,67	7,67	7,68	4,35%	7,30	7,77	7,54	128.356.317	17.033.053
MOGAN	10,09	10,09	10,10	-1,27%	10,02	10,33	10,14	39.702.960	3.917.350
MOPAS	33,50	33,44	33,46	4,62%	31,62	35,20	33,94	421.197.432	12.411.362
MPARK	353,00	353,25	353,50	-1,40%	352,50	361,25	356,31	130.457.002	366.136
MRGYO	3,46	3,45	3,46	-1,42%	3,44	3,55	3,50	141.073.899	40.305.868
MRSHL	2.058,00	2.057,00	2.060,00	-3,29%	2.047,00	2.158,00	2.108,45	76.536.886	36.300
MSGYO	5,99	5,98	5,99	-4,47%	5,99	6,56	6,27	44.551.513	7.106.982
MTRKS	28,84	28,82	28,86	-2,90%	28,40	29,70	28,92	29.187.214	1.009.284
MTRYO	8,32	8,31	8,32	0,73%	8,27	8,39	8,33	2.149.153	258.034
MZHLD	7,70	7,73	7,80	-6,33%	7,49	8,15	7,72	19.877.646	2.574.656
NATEN	9,54	9,53	9,55	-0,73%	9,48	9,74	9,61	55.159.045	5.742.850
NETAS	79,15	79,10	79,15	0,76%	77,60	79,40	78,43	33.292.335	424.478
NIBAS	23,72	23,70	23,76	-2,63%	23,34	24,66	23,93	13.163.425	550.093
NTGAZ	9,65	9,65	9,66	3,21%	9,32	9,73	9,49	79.095.167	8.333.301
NTHOL	44,14	44,08	44,12	-1,60%	44,06	45,28	44,66	69.482.908	1.555.832
NUGYO	11,02	11,01	11,03	-3,50%	10,95	11,58	11,19	38.857.736	3.472.838
NUHCM	225,80	225,80	226,30	-1,18%	225,30	230,80	227,22	11.748.005	51.704
OBAMS	47,32	47,32	47,34	2,16%	46,50	47,82	47,24	452.069.194	9.569.482
OBASE	38,00	37,96	38,00	-2,81%	37,90	39,30	38,58	12.996.147	336.848
ODAS	5,78	5,78	5,79	0,00%	5,74	5,88	5,81	134.938.167	23.243.284
ODINE	149,20	149,20	149,40	-0,86%	145,60	151,40	148,46	135.276.624	911.176
OFSYM	64,35	64,35	64,40	1,10%	64,20	65,35	64,75	50.345.820	777.519
ONCSM	120,30	120,30	120,40	1,52%	118,60	125,20	121,96	76.279.774	625.445
ONRYT	85,35	85,25	85,45	-1,39%	84,65	87,25	85,68	53.666.179	626.385
ORCAY	9,35	9,34	9,35	-0,11%	9,17	9,58	9,36	3.163.643	337.834
ORGE	77,05	77,05	77,15	-0,96%	76,80	78,80	77,78	38.161.729	490.648
ORMA	215,00	-	-	0,05%	215,00	215,30	215,26	1.940.531	9.015
OSMEN	9,24	9,22	9,24	1,87%	9,17	9,31	9,23	19.794.071	2.144.190
OSTIM	3,64	3,63	3,64	-1,09%	3,61	3,72	3,66	31.788.794	8.696.092
OTKAR	541,00	541,00	541,50	0,09%	535,50	546,50	541,26	98.711.164	182.373
OTTO	446,75	446,50	446,75	-1,33%	441,00	456,00	451,06	14.439.469	32.012
OYAKC	21,40	21,38	21,40	-2,19%	21,32	22,10	21,65	639.282.125	29.527.818
OYAYO	36,40	36,28	36,40	-2,47%	36,22	37,34	36,72	2.868.117	78.102
OYLUM	11,53	11,50	11,68	7,26%	10,26	11,82	11,26	52.423.663	4.657.014
OYYAT	46,68	46,54	46,60	-1,02%	46,28	47,46	46,94	8.969.777	191.105
OZATD	228,70	228,80	228,90	-2,18%	227,00	237,30	231,57	68.395.957	295.360
OZGYO	3,35	3,34	3,35	0,30%	3,33	3,42	3,37	18.775.807	5.579.221
OZKGY	13,53	13,51	13,53	0,22%	13,44	13,65	13,53	31.515.126	2.328.533
OZRDN	10,10	10,08	10,09	0,10%	10,01	10,37	10,21	5.463.911	535.309
OZSUB	18,75	18,73	18,76	-0,90%	18,65	19,36	18,91	17.920.562	947.700
OZYSR	32,44	32,44	32,48	-1,88%	32,32	33,48	32,88	34.782.583	1.057.824
PAGYO	89,35	89,05	89,35	1,02%	88,25	89,60	88,82	5.880.545	66.207
PAMEL	115,10	114,80	115,00	2,22%	112,60	119,50	116,60	39.360.560	337.583
PAPIL	17,72	17,70	17,72	-1,17%	17,59	18,09	17,81	109.365.219	6.139.311
PARSN	107,50	107,50	107,60	-1,10%	106,40	110,50	108,36	26.445.974	244.048
PASEU	110,20	110,10	110,20	-2,04%	109,30	112,50	110,29	107.516.290	974.835
PATEK	33,18	33,16	33,18	-0,60%	32,90	33,98	33,34	501.238.287	15.032.226
PCILT	35,24	35,20	35,24	-2,71%	34,52	36,20	35,13	57.320.402	1.631.586
PEKGY	8,40	8,40	8,41	5,13%	7,70	8,63	8,15	5.603.373.450	687.233.628
PENGD	9,64	9,63	9,64	0,94%	9,42	9,69	9,55	57.371.030	6.006.125
PENTA	16,73	16,73	16,74	-2,16%	16,65	17,20	16,89	45.225.926	2.677.229
PETKM	19,10	19,10	19,11	2,69%	18,69	19,28	19,01	1.905.854.696	100.279.434
PETUN	13,62	13,62	13,63	-1,45%	13,49	13,98	13,66	31.060.384	2.273.855
PGSUS	224,50	224,40	224,50	-0,09%	223,10	228,60	225,75	2.346.484.275	10.394.115
PINSU	11,96	11,95	11,96	-0,99%	11,94	12,22	12,02	50.071.690	4.165.953
PKART	86,20	86,10	86,20	-1,20%	86,10	89,20	86,97	14.870.069	170.989
PKENT	235,40	235,30	235,40	-1,63%	235,40	245,00	237,78	37.337.563	157.024
PLTUR	26,50	26,50	26,52	-1,78%	26,48	27,18	26,82	39.843.954	1.485.712
PNLSN	44,06	44,06	44,08	-1,91%	43,98	45,48	44,67	17.113.256	383.094
PNSUT	13,75	13,75	13,76	-2,07%	13,68	14,32	13,89	21.412.611	1.541.210
POLHO	19,29	19,28	19,29	2,77%	18,37	19,52	19,15	297.281.696	15.521.899
POLTK	9.277,50	9.265,00	9.277,50	-1,70%	8.685,00	9.697,50	9.074,66	207.954.983	22.916
PRDGS	7,03	7,02	7,03	-1,95%	7,02	7,29	7,16	18.074.557	2.525.523
PRKAB	36,66	36,56	36,66	0,22%	35,72	37,02	36,37	15.278.355	420.086
PRKME	26,46	26,46	-	9,98%	26,46	26,46	26,46	15.398.079	581.938
PRZMA	14,33	14,33	14,35	-2,12%	14,33	14,67	14,42	3.069.180	212.794
PSDTC	157,30	156,90	157,30	-1,56%	156,20	161,00	158,34	6.582.043	41.569
PSGYO	3,54	3,53	3,54	-0,84%	3,49	3,66	3,54	658.486.035	185.923.452
QNBFK	56,35	-	-	-0,27%	56,30	56,35	56,31	3.225.767	57.286
QNBTR	460,00	-	-	-1,76%	460,00	467,75	465,51	3.387.043	7.276
QUAGR	10,86	10,85	10,86	-1,36%	10,81	11,29	11,02	487.916.637	44.262.198
RALYH	152,80	152,70	152,90	2,55%	148,50	156,50	152,62	364.469.666	2.388.128
RAYSG	252,50	252,00	252,50	-0,20%	250,50	255,50	252,79	64.425.579	254.861
REEDR	11,25	11,24	11,25	-2,00%	11,10	11,63	11,30	353.361.514	31.278.059
RGYAS	141,60	141,50	141,60	0,21%	141,30	143,90	142,64	70.017.579	490.869
RNPOL	37,96	37,98	38,02	-2,37%	37,82	38,84	38,12	5.278.934	138.489
RODRG	24,40	24,40	24,42	-0,41%	24,10	25,44	24,63	8.070.728	327.679
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,64	3,63	3,64	-0,55%	3,61	3,72	3,65	71.962.924	19.714.318
RUBNS	22,22	22,20	22,24	-0,98%	22,08	22,66	22,35	15.270.255	683.113
RUZYE	13,34	13,32	13,34	3,73%	12,56	13,87	13,13	649.994.947	49.496.855
RYGYO	20,48	20,46	20,48	1,69%	20,20	21,00	20,65	62.087.900	3.006.557
RYSAS	15,34	15,34	15,35	4,00%	14,91	15,44	15,29	112.989.563	7.389.497
SAFKR	20,02	20,00	20,02	2,98%	19,53	20,42	20,00	245.293.077	12.263.284
SAHOL	91,20	91,15	91,20	0,11%	90,40	92,40	91,38	1.522.747.122	16.664.383
SAMAT	7,43	7,42	7,44	-2,88%	7,30	7,91	7,53	76.138.274	10.114.569
SANEL	30,38	30,38	30,50	0,00%	30,38	31,66	30,98	5.216.484	168.379
SANFM	18,62	18,61	18,62	-1,48%	18,34	19,87	19,01	476.571.965	25.446.600
SANKO	25,08	25,08	25,12	0,32%	25,02	26,76	25,54	17.789.793	696.602
SARKY	14,82	14,82	14,84	1,02%	14,65	15,08	14,87	73.475.674	4.942.235
SASA	4,11	4,10	4,11	3,01%	4,05	4,16	4,11	7.055.537.338	1.716.935.069
SAYAS	54,35	54,35	54,40	-1,27%	54,20	55,20	54,69	44.532.979	814.290
SDTTR	222,90	222,80	222,90	-4,66%	222,00	236,60	226,98	304.202.040	1.340.240
SEGMN	26,34	26,30	26,36	-1,86%	26,28	26,92	26,60	47.297.485	1.777.891
SEGYO	4,74	4,73	4,74	-0,42%	4,71	4,82	4,76	26.442.251	5.557.020
SEKFK	8,64	8,64	8,66	-1,82%	8,59	8,79	8,66	2.289.510	264.418
SEKUR	15,40	15,32	15,40	1,85%	15,12	15,85	15,56	6.073.779	390.265
SELEC	84,30	84,25	84,40	-0,30%	83,70	86,50	84,59	137.930.132	1.630.557
SELGD	79,30	79,30	79,35	-1,25%	79,20	81,00	79,80	6.139.612	76.941
SELVA	3,79	3,78	3,79	-0,26%	3,61	4,18	3,95	172.894.930	43.767.246
SERNT	11,07	11,07	11,08	-3,32%	11,02	11,59	11,29	107.821.469	9.548.709
SEYKM	7,39	7,39	7,45	-0,54%	7,30	7,72	7,54	12.777.767	1.695.155
SILVR	23,10	23,08	23,10	1,85%	21,60	23,30	22,59	12.248.413	542.330
SISE	39,76	39,74	39,76	0,15%	39,36	40,34	39,90	2.110.012.610	52.886.320
SKBNK	7,07	7,07	7,08	-1,39%	7,02	7,20	7,10	178.706.822	25.178.381
SKTAS	3,86	3,86	3,87	-4,93%	3,78	4,08	3,90	206.820.454	53.097.564
SKYLP	129,80	129,70	129,80	-2,92%	129,60	134,80	131,92	34.709.519	263.120
SKYMD	17,25	17,25	17,27	7,14%	16,10	17,51	17,03	291.546.847	17.124.672
SMART	26,66	26,64	26,66	-0,82%	26,60	28,02	27,30	31.163.458	1.141.641
SMRTG	30,08	30,06	30,08	-2,27%	30,02	31,44	30,47	63.013.333	2.068.265
SMRVA	302,50	302,00	302,50	1,51%	298,50	304,50	301,00	487.339.605	1.619.083
SNGYO	4,71	4,70	4,71	0,64%	4,60	4,73	4,67	72.329.215	15.499.088
SNICA	5,05	5,04	5,05	-5,96%	5,02	5,44	5,15	194.410.878	37.786.916
SNKRN	244,10	-	-	1,71%	240,00	244,10	241,03	4.388.226	18.206
SNPAM	23,66	-	-	0,68%	23,66	24,00	23,80	755.804	31.755
SODSN	115,00	-	-	-0,86%	115,00	116,00	115,78	792.305	6.843
SOKE	12,83	12,82	12,83	-0,93%	12,80	13,11	12,94	21.345.834	1.649.055
SOKM	36,50	36,50	36,52	-1,03%	36,34	37,20	36,72	177.261.360	4.828.101
SONME	141,90	139,70	141,90	0,64%	135,10	143,20	140,87	7.123.941	50.571
SRVGY	3,42	3,41	3,42	-2,01%	3,39	3,54	3,46	102.963.500	29.804.247
SUMAS	318,50	-	-	1,68%	315,25	318,50	316,04	731.630	2.315
SUNTK	50,30	50,20	50,30	0,60%	48,14	52,95	51,08	242.870.944	4.755.002
SURGY	45,68	45,66	45,70	-1,21%	45,58	47,30	46,45	107.233.534	2.308.672
SUWEN	11,58	11,57	11,58	2,48%	11,25	11,98	11,71	171.317.651	14.627.296
TABGD	234,80	234,80	235,00	-0,04%	234,60	237,80	235,56	69.988.233	297.110
TARKM	418,25	418,25	418,75	-0,30%	409,75	426,50	419,41	44.576.020	106.282
TATEN	70,30	70,30	70,40	8,07%	64,45	70,50	67,94	557.316.955	8.203.074
TATGD	13,37	13,35	13,37	0,00%	13,33	13,60	13,47	23.757.092	1.764.309
TAVHL	236,60	236,50	236,60	-0,67%	233,50	242,10	236,84	603.976.795	2.550.110
TBORG	175,70	175,60	175,80	0,06%	173,80	176,60	175,05	40.638.716	232.158
TCELL	99,00	98,95	99,00	-0,60%	98,05	100,30	99,07	1.463.726.671	14.774.345
TCKRC	52,75	52,70	52,75	0,96%	52,20	54,30	52,97	36.656.884	691.995
TDGYO	20,20	20,18	20,20	-1,27%	20,00	20,54	20,15	13.864.056	688.049
TEHOL	39,02	39,00	39,02	1,35%	38,34	39,32	38,83	1.071.272.689	27.587.896
TEKTU	20,02	20,00	20,06	1,73%	19,02	20,40	19,66	456.219.002	23.201.888
TERA	660,50	660,50	661,00	4,92%	626,50	666,50	655,17	1.234.155.297	1.883.715
TEZOL	15,41	15,41	15,42	-0,06%	15,26	15,58	15,45	97.047.003	6.281.484
TGSAS	180,80	180,70	180,80	-1,15%	178,00	185,00	180,10	30.651.506	170.196
THYAO	329,25	329,25	329,50	1,62%	325,50	332,50	329,37	11.252.646.568	34.164.308
TKFEN	90,35	-	-	-4,39%	90,35	95,10	92,67	322.124.592	3.476.192
TKNSA	25,62	25,62	25,64	-0,77%	25,44	26,06	25,74	34.007.091	1.321.158
TLMAN	104,20	104,20	104,50	-0,10%	103,60	105,60	104,64	16.039.163	153.284
TMPOL	165,50	165,00	165,50	0,61%	158,80	167,80	161,86	19.561.770	120.859
TMSN	117,70	117,50	117,70	0,34%	116,60	118,80	117,86	52.766.820	447.705
TNZTP	24,92	24,92	24,98	-3,63%	24,86	26,32	25,53	44.672.334	1.749.910
TOASO	260,75	260,75	261,00	-0,76%	259,50	264,50	262,12	507.771.970	1.937.155
TRCAS	39,04	39,02	39,06	1,99%	37,86	39,30	38,80	50.988.582	1.314.207
TRGYO	76,45	76,35	76,45	0,72%	74,90	76,90	76,22	115.341.751	1.513.297
TRHOL	217,90	216,50	217,90	2,83%	202,00	226,10	217,28	134.519.180	619.116
TRILC	22,98	22,94	22,98	-0,78%	22,72	23,48	23,04	47.590.684	2.065.452
TSGYO	8,73	8,71	8,72	4,80%	8,22	8,98	8,63	182.857.806	21.179.361
TSKB	13,69	13,68	13,69	-0,73%	13,54	13,90	13,68	167.571.647	12.251.782
TSPOR	1,30	1,29	1,30	-0,76%	1,28	1,32	1,30	320.255.603	245.619.508
TTKOM	52,80	52,80	52,85	-0,19%	52,15	53,75	53,00	740.017.802	13.961.469
TTRAK	587,00	587,00	587,50	-0,17%	585,50	594,00	589,63	70.345.193	119.304
TUCLK	10,33	10,33	10,34	0,10%	10,15	10,84	10,47	129.691.711	12.384.171
TUKAS	2,88	2,87	2,88	-1,37%	2,87	2,97	2,91	700.766.645	241.086.098
TUPRS	199,70	199,60	199,70	1,06%	197,20	201,70	199,09	3.427.562.967	17.215.965
TUREX	8,69	8,68	8,69	-1,14%	8,64	8,82	8,72	120.638.014	13.831.306
TURGG	32,24	32,24	32,26	-2,01%	32,02	33,60	32,74	25.301.805	772.713
TURSG	9,33	9,33	9,34	-0,96%	9,26	9,48	9,34	68.587.756	7.344.573
UFUK	1.108,00	1.102,00	1.109,00	-2,55%	1.030,00	1.140,00	1.081,45	79.879.472	73.863
ULAS	27,22	27,22	27,26	-1,31%	26,84	27,80	27,15	9.989.965	367.966
ULKER	108,60	108,60	108,70	-0,64%	107,70	110,50	109,09	382.434.478	3.505.785
ULUFA	3,83	3,83	3,84	-1,03%	3,80	3,93	3,85	56.515.525	14.681.462
ULUSE	201,90	201,90	202,10	-1,99%	200,80	209,60	204,58	21.856.360	106.834
ULUUN	8,07	8,07	8,08	1,13%	8,01	8,26	8,13	40.746.967	5.014.651
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,64	16,63	16,64	-1,89%	16,36	17,50	16,68	56.906.062	3.411.007
USAK	3,58	3,58	3,59	-1,38%	3,56	3,68	3,61	160.477.180	44.475.613
VAKBN	27,48	27,46	27,48	0,44%	27,20	27,78	27,48	1.042.255.962	37.923.125
VAKFN	2,04	2,03	2,04	-1,45%	2,02	2,13	2,07	159.505.636	76.991.678
VAKKO	60,70	60,65	60,70	0,00%	60,30	62,00	60,73	14.898.268	245.320
VANGD	50,15	50,10	50,15	9,69%	44,24	50,20	46,97	48.407.154	1.030.708
VBTYZ	19,72	19,71	19,72	-9,95%	19,71	21,50	20,10	200.409.815	9.970.935
VERTU	45,38	45,36	45,38	8,05%	41,96	46,20	44,93	315.423.750	7.021.070
VERUS	342,50	342,50	343,00	8,99%	303,25	345,50	326,78	254.754.899	779.581
VESBE	11,64	11,63	11,65	-0,51%	11,61	12,05	11,82	50.550.784	4.278.619
VESTL	38,92	38,90	38,92	-1,57%	38,70	40,02	39,36	172.842.304	4.390.937
VKFYO	24,02	24,02	24,12	-1,15%	23,86	24,20	24,02	3.635.990	151.379
VKGYO	2,50	2,50	2,52	-0,40%	2,50	2,54	2,52	83.325.542	33.017.333
VKING	30,34	30,30	30,34	-1,11%	30,00	31,26	30,58	20.439.439	668.505
VRGYO	3,34	3,34	3,35	-1,76%	3,32	3,45	3,37	83.582.809	24.786.793
VSNMD	194,70	194,50	194,70	-2,65%	192,10	203,40	196,66	1.327.423.013	6.749.748
YAPRK	299,75	299,50	299,75	-0,08%	297,50	303,75	300,26	35.104.070	116.911
YATAS	37,36	37,34	37,38	-1,11%	37,12	37,86	37,38	27.426.138	733.693
YAYLA	36,72	36,72	36,74	-2,03%	36,02	37,20	36,48	15.974.744	437.961
YBTAS	31,00	-	-	0,00%	31,00	31,00	31,00	2.824.720	91.120
YEOTK	37,08	37,08	37,10	-1,80%	36,90	38,02	37,32	114.984.798	3.081.399
YESIL	2,46	2,45	2,46	-3,91%	2,43	2,58	2,48	133.458.159	53.835.521
YGGYO	121,90	121,60	121,90	2,70%	118,70	123,10	120,45	13.931.155	115.664
YGYO	8,56	-	-	1,78%	8,56	8,59	8,58	3.455.584	402.542
YIGIT	28,08	28,04	28,08	-0,71%	28,00	28,60	28,32	48.053.491	1.696.887
YKBNK	34,56	34,56	34,58	0,00%	34,08	34,92	34,40	4.277.739.232	124.360.542
YKSLN	5,96	5,95	5,96	-1,49%	5,93	6,15	6,02	28.315.240	4.707.659
YONGA	68,95	-	-	1,10%	68,95	69,90	69,79	1.800.977	25.805
YUNSA	7,86	7,85	7,86	-1,13%	7,80	8,18	7,95	68.707.332	8.640.938
YYAPI	1,90	1,89	1,90	-3,06%	1,85	1,99	1,90	419.502.635	220.525.161
YYLGD	10,85	10,86	10,87	-0,73%	10,79	11,13	10,95	62.159.184	5.677.459
ZEDUR	9,38	9,38	9,40	0,75%	9,31	9,76	9,51	51.879.154	5.454.766
ZOREN	3,77	3,77	3,78	3,01%	3,65	3,78	3,72	302.746.414	81.321.803
ZRGYO	23,16	23,14	23,16	-0,60%	23,08	23,62	23,37	20.676.474	884.613

Hisse Senedi Haberleri

Tümünü Gör

Eyl 25, 2025 • 1 saat once

Tarih yaklaşıyor: Hangi şirketler 5G yatırımlarından etkilenebilir?

Eyl 25, 2025 • 2 saat once

Aselsan, BIST 100'de piyasa değeri 1 trilyon TL'ye ulaşan ilk şirket oldu

Eyl 25, 2025 • 2 saat once

EKOS: Bu yıl ihracat hedefimiz %50 seviyesinde

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