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	4,29	4,29	4,30	-3,16%	4,18	4,65	4,42	17.083.160	3.864.924
A1YEN	1,54	-	-	-3,75%	1,54	1,62	1,59	5.008.035	3.153.525
AAGYO	8,04	8,03	8,04	-3,60%	7,98	8,33	8,10	12.238.319	1.510.944
ACSEL	88,20	88,20	88,50	-3,18%	88,00	90,45	89,01	2.587.267	29.068
ADEL	24,94	-	-	-5,82%	24,90	26,20	25,47	8.737.986	343.038
ADESE	0,66	0,65	0,66	-5,71%	0,65	0,70	0,67	23.965.502	35.816.144
ADGYO	50,50	50,25	50,50	-6,48%	49,52	53,40	51,63	20.659.036	400.171
AEFES	18,54	18,53	18,54	-1,54%	18,46	18,79	18,65	123.223.332	6.607.258
AFYON	10,95	10,95	10,96	-1,79%	10,86	11,14	10,99	4.293.548	390.793
AGESA	230,20	230,20	230,80	-0,99%	229,90	232,50	230,77	6.544.588	28.360
AGHOL	33,62	33,54	33,58	-1,12%	33,40	34,00	33,70	12.252.238	363.567
AGROT	1,39	1,38	1,39	-4,14%	1,37	1,45	1,40	8.646.939	6.197.788
AGYO	6,89	6,75	6,88	-0,58%	6,70	6,93	6,75	163.592	24.224
AHGAZ	43,12	43,12	43,20	-2,58%	42,64	44,22	43,46	85.415.650	1.965.308
AHSGY	10,01	10,01	10,07	-6,01%	9,86	10,72	10,24	7.108.655	694.007
AKBNK	70,40	70,40	70,45	-0,71%	69,45	71,20	70,49	2.198.764.046	31.193.605
AKCNS	203,20	202,80	203,20	-4,24%	201,10	211,40	205,58	26.224.939	127.565
AKENR	8,39	8,38	8,39	-4,66%	8,36	8,78	8,49	9.173.285	1.081.087
AKFGY	2,42	2,41	2,42	-1,22%	2,41	2,43	2,42	8.906.857	3.685.997
AKFIS	15,52	15,50	15,53	-1,46%	15,18	15,74	15,39	47.869.233	3.111.283
AKFYE	3,43	3,42	3,43	-3,65%	3,40	3,60	3,52	52.801.952	14.998.294
AKGRT	5,17	5,17	5,18	-3,00%	5,15	5,30	5,22	12.897.784	2.470.755
AKHAN	28,00	27,98	28,06	1,30%	26,14	29,48	28,14	75.572.842	2.685.994
AKMGY	221,90	220,90	221,50	-2,38%	220,60	227,70	222,60	3.083.490	13.852
AKSA	10,62	10,62	10,63	-1,76%	10,56	10,74	10,67	23.595.764	2.211.423
AKSEN	68,35	68,35	68,40	-5,07%	68,00	72,00	69,17	105.077.146	1.519.204
AKSGY	9,23	9,21	9,23	-1,91%	9,19	9,40	9,25	2.958.952	319.732
AKSUE	17,27	17,27	17,36	-4,06%	17,15	17,98	17,35	7.079.230	407.966
AKYHO	1,64	1,63	1,64	-2,38%	1,64	1,67	1,65	90.647	54.811
ALARK	104,90	104,90	105,00	-1,96%	104,30	106,00	105,23	73.842.329	701.736
ALBRK	8,25	8,25	8,26	-1,90%	8,22	8,40	8,29	17.154.264	2.068.696
ALBTN	21,58	21,58	21,60	-7,46%	21,24	23,02	22,17	25.296.374	1.141.146
ALCAR	625,00	625,00	628,00	-2,95%	624,50	644,00	631,91	2.377.245	3.762
ALCTL	90,05	90,05	90,45	-3,64%	90,00	93,00	91,30	4.547.165	49.805
ALFAS	29,66	-	29,66	-9,96%	29,66	30,64	29,86	41.182.456	1.378.984
ALGYO	2,96	2,95	2,96	-2,95%	2,93	3,03	2,98	15.038.252	5.052.848
ALKA	6,28	6,20	6,28	-3,09%	6,17	6,48	6,28	6.181.526	984.847
ALKIM	12,03	12,03	12,05	-4,52%	12,00	12,55	12,13	3.315.627	273.338
ALKLC	201,80	-	201,80	-9,99%	201,80	201,80	201,80	70.226	348
ALTINS1	71,41	71,40	71,41	-2,67%	71,17	71,73	71,48	240.623.805	3.366.475
ALTNY	12,34	12,34	12,35	-5,66%	12,20	13,06	12,76	461.395.011	36.148.412
ALVES	0,60	-	-	1,69%	0,60	0,60	0,60	355.256	592.094
ANELE	55,90	-	55,90	-9,98%	55,90	55,90	55,90	43.043	770
ANGEN	7,23	7,22	7,24	1,97%	6,91	7,55	7,30	14.643.527	2.006.227
ANHYT	97,45	97,25	97,40	-2,31%	96,80	99,20	98,01	23.256.568	237.290
ANSGR	24,30	24,28	24,30	-2,17%	24,20	24,58	24,36	8.625.777	354.122
ARASE	96,70	96,70	97,05	-2,57%	96,65	99,25	97,50	4.528.770	46.447
ARCLK	84,85	84,85	84,95	-1,11%	84,25	85,50	84,82	29.192.982	344.177
ARDYZ	64,05	64,05	64,15	-4,40%	63,15	66,50	64,81	85.341.744	1.316.769
ARENA	14,95	14,95	15,03	-4,41%	14,89	15,63	15,22	1.665.892	109.475
ARFYE	13,38	13,38	13,39	-6,43%	13,29	14,05	13,55	12.759.679	941.982
ARMGD	148,10	148,10	148,30	0,82%	144,40	155,00	151,05	148.446.340	982.774
ARSAN	3,52	3,52	3,53	-4,35%	3,50	3,62	3,55	12.621.575	3.553.575
ARTMS	35,30	35,28	35,34	0,86%	34,20	35,48	34,81	3.919.339	112.607
ARZUM	1,19	1,18	1,19	-4,03%	1,18	1,23	1,20	3.690.057	3.079.720
ASELS	362,25	362,25	362,50	-2,69%	361,00	370,00	365,35	1.973.092.051	5.400.527
ASGYO	9,88	9,88	9,89	-4,36%	9,82	10,27	10,07	10.863.946	1.078.794
ASTOR	235,20	-	235,20	-9,97%	235,20	235,20	235,20	83.872.085	356.599
ASUZU	43,18	42,84	43,16	-2,22%	42,80	44,08	43,36	1.410.670	32.536
ATAGY	8,61	8,60	8,61	-2,16%	8,60	8,79	8,66	149.341	17.241
ATAKP	35,28	35,28	35,32	-3,34%	35,10	36,96	35,91	2.860.698	79.660
ATATP	229,60	-	-	-5,94%	229,60	241,60	234,65	22.884.897	97.528
ATATR	5,55	5,56	5,57	-9,17%	5,50	6,01	5,69	59.499.578	10.452.670
ATEKS	95,00	-	-	3,83%	95,00	95,00	95,00	41.420	436
ATLAS	5,13	5,13	5,15	-1,91%	5,11	5,22	5,15	509.024	98.790
ATSYH	83,05	-	-	-1,95%	83,05	83,05	83,05	158.958	1.914
AVGYO	15,60	15,60	15,64	-2,50%	15,60	16,00	15,79	1.424.676	90.220
AVHOL	25,08	25,04	25,08	-3,91%	25,00	26,10	25,43	8.507.261	334.592
AVOD	3,04	3,03	3,04	-5,30%	3,04	3,19	3,09	2.714.081	877.661
AVPGY	51,95	51,90	51,95	-2,53%	51,85	53,05	52,32	5.417.860	103.560
AVTUR	9,82	9,82	9,96	-4,38%	9,76	10,24	9,90	299.579	30.267
AYCES	384,50	384,25	385,00	-3,45%	384,50	397,50	390,17	2.317.992	5.941
AYDEM	23,70	23,70	23,72	-2,79%	23,66	24,30	23,81	6.154.155	258.428
AYEN	26,52	26,36	26,52	-4,05%	26,14	27,10	26,76	1.425.858	53.287
AYES	24,00	-	-	-6,25%	24,00	24,00	24,00	112.248	4.677
AYGAZ	296,00	296,00	296,75	-1,09%	291,50	299,00	296,04	20.851.714	70.435
AZTEK	3,28	3,28	3,29	-4,93%	3,23	3,40	3,31	3.232.984	977.720
BAGFS	22,02	-	-	-5,33%	22,02	23,16	22,43	2.619.347	116.771
BAHKM	185,30	185,30	185,50	1,04%	178,80	188,80	184,70	51.134.745	276.847
BAKAB	32,24	32,26	32,46	-6,44%	32,00	34,46	32,74	1.399.562	42.744
BALAT	52,55	-	-	2,74%	52,55	52,55	52,55	271.421	5.165
BALSU	6,76	6,75	6,77	-8,65%	6,66	7,38	6,79	151.042.823	22.239.933
BANVT	129,80	129,10	129,80	-2,33%	128,90	132,90	130,89	1.117.623	8.539
BARMA	6,90	-	-	-7,13%	6,90	6,90	6,90	453.965	65.792
BASCM	11,00	-	-	-0,09%	11,00	11,00	11,00	161.931	14.721
BASGZ	40,32	40,22	40,32	-1,47%	38,90	40,90	40,20	3.031.153	75.401
BAYRK	2,83	2,82	2,83	-5,03%	2,78	2,98	2,85	3.281.421	1.150.492
BEGYO	2,68	2,67	2,68	-3,94%	2,66	2,79	2,71	1.726.304	638.254
BERA	10,99	10,98	11,00	-3,93%	10,90	11,35	11,12	15.191.058	1.366.088
BESLR	11,20	11,20	11,23	-3,36%	11,19	11,57	11,28	4.809.297	426.235
BESTE	20,80	20,80	20,88	-8,13%	20,80	22,20	21,40	23.019.793	1.075.729
BETAE	55,25	-	55,25	-9,94%	55,25	60,05	56,98	130.187.440	2.284.850
BEYAZ	17,20	17,19	17,27	-6,01%	17,13	18,00	17,58	3.635.194	206.829
BFREN	107,80	107,70	107,80	-2,71%	107,40	110,00	108,46	2.501.212	23.062
BIENY	15,37	-	-	-5,06%	15,34	16,09	15,73	3.345.279	212.611
BIGCH	3,74	3,72	3,75	-3,86%	3,71	3,89	3,78	2.826.951	748.802
BIGEN	60,95	-	60,95	-9,97%	60,95	60,95	60,95	166.272	2.728
BIGTK	119,00	-	119,00	-9,98%	119,00	124,00	119,93	13.856.061	115.535
BIMAS	422,25	422,25	422,50	-0,59%	420,50	426,25	423,28	533.055.541	1.259.347
BINBN	84,30	84,25	84,60	4,98%	73,15	88,00	79,65	72.986.487	916.399
BINHO	6,32	6,31	6,32	-7,60%	6,25	6,82	6,43	38.302.058	5.959.984
BIOEN	9,18	-	9,18	-10,00%	9,18	9,88	9,46	30.641.183	3.239.879
BIZIM	19,79	19,77	19,79	-3,18%	19,75	20,44	20,05	693.326	34.589
BJKAS	1,64	1,63	1,64	-4,09%	1,61	1,70	1,65	95.315.901	57.882.104
BKRGY	5,55	5,55	5,56	-5,13%	5,54	5,76	5,63	15.334.025	2.722.622
BLCYT	1,86	1,85	1,86	2,20%	1,75	1,91	1,85	23.686.691	12.782.300
BLUME	35,96	35,94	36,06	-2,81%	35,72	37,14	36,29	13.855.799	381.780
BMSCH	8,60	8,60	8,61	-3,59%	8,55	9,04	8,73	2.891.754	331.130
BMSTL	42,58	42,50	42,58	-2,02%	41,10	43,24	42,27	31.612.734	747.807
BNTAS	5,18	5,18	5,19	-3,36%	5,17	5,43	5,26	2.549.016	484.494
BOBET	16,10	16,10	16,14	-3,59%	16,01	16,68	16,22	7.987.089	492.325
BORLS	1,79	1,78	1,79	-6,28%	1,78	1,89	1,84	9.423.156	5.114.099
BORSK	5,49	5,49	5,50	-4,36%	5,46	5,70	5,56	6.806.298	1.223.634
BOSSA	6,20	6,20	6,21	-2,36%	6,20	6,35	6,25	4.385.675	701.265
BRISA	70,70	70,70	70,80	-2,35%	70,60	71,45	71,11	2.547.178	35.818
BRKO	6,99	-	-	0,00%	6,99	6,99	6,99	1.919.510	274.608
BRKSN	6,20	6,19	6,20	-2,67%	6,19	6,33	6,21	269.650	43.435
BRKVY	52,50	52,25	52,50	-5,58%	52,25	55,50	53,72	3.219.970	59.936
BRLSM	12,19	12,18	12,21	-6,66%	12,10	13,05	12,51	12.267.701	980.394
BRMEN	7,08	-	-	-3,28%	7,08	7,08	7,08	289.345	40.868
BRSAN	644,50	644,50	645,00	-4,09%	643,50	670,00	654,98	270.510.457	413.009
BRYAT	1.471,00	1.470,00	1.471,00	-3,22%	1.467,00	1.502,00	1.485,01	26.069.290	17.555
BSOKE	8,09	-	8,09	-9,91%	8,09	8,98	8,32	24.370.390	2.930.748
BTCIM	2,18	2,18	2,19	-4,80%	2,16	2,25	2,21	153.041.591	69.343.723
BUCIM	4,96	4,95	4,97	-1,98%	4,94	5,06	4,99	4.047.260	810.420
BULGS	13,00	12,99	13,00	-5,04%	13,00	14,71	14,00	35.018.052	2.502.261
BURCE	25,54	25,50	25,56	-4,56%	25,12	26,38	25,80	5.667.196	219.636
BURVA	453,75	453,50	453,75	-5,37%	450,50	479,50	457,99	1.991.320	4.348
BVSAN	75,45	75,40	75,60	-5,15%	75,00	79,55	76,71	8.291.574	108.095
BYDNR	20,86	20,80	20,90	-3,25%	20,86	21,56	21,14	1.417.841	67.055
CANTE	1,08	1,07	1,08	-5,26%	1,06	1,13	1,08	91.901.252	84.800.909
CASA	51,00	-	-	-0,39%	51,00	51,00	51,00	59.976	1.176
CATES	32,06	32,06	32,14	-4,92%	32,04	33,72	32,66	15.774.050	482.921
CCOLA	76,90	76,85	76,90	-1,28%	76,55	77,45	76,99	36.344.783	472.073
CELHA	27,26	27,26	27,32	-1,09%	26,60	27,50	27,06	7.423.661	274.337
CEMAS	3,20	3,19	3,20	-4,19%	3,18	3,34	3,24	3.768.808	1.164.929
CEMTS	7,83	7,82	7,84	-2,13%	7,82	8,00	7,87	1.046.482	132.952
CEMZY	6,95	-	6,95	-9,97%	6,95	7,40	6,99	22.908.993	3.276.843
CEOEM	20,08	20,06	20,10	-0,79%	19,34	20,74	20,08	23.183.046	1.154.286
CGCAM	21,96	-	-	-4,94%	21,96	23,10	22,38	7.104.565	317.427
CIMSA	42,42	42,38	42,42	-0,89%	41,90	42,72	42,30	71.867.726	1.699.088
CITAS	111,40	111,30	111,40	8,90%	102,40	112,00	108,70	259.632.929	2.388.601
CLEBI	1.377,00	1.376,00	1.378,00	-1,64%	1.372,00	1.398,00	1.381,30	6.710.337	4.858
CMBTN	1.241,00	1.241,00	1.242,00	-4,76%	1.232,00	1.293,00	1.252,05	6.289.061	5.023
CMENT	223,00	-	-	0,00%	223,00	223,00	223,00	48.391	217
CONSE	1,64	1,64	1,65	-5,20%	1,64	1,74	1,69	1.377.594	816.698
COSMO	86,00	85,25	86,00	-2,99%	85,00	89,95	86,23	446.820	5.182
CRDFA	8,98	-	8,98	-9,93%	8,98	8,98	8,98	1.476.249	164.393
CRFSA	210,80	-	210,80	-9,99%	210,80	228,70	215,81	178.471.378	826.998
CUSAN	17,50	-	-	-9,33%	17,50	19,35	18,57	2.102.891	113.215
CVKMD	13,32	13,32	13,33	-6,33%	13,23	13,79	13,50	101.785.667	7.538.288
CWENE	22,28	-	22,28	-9,94%	22,28	22,28	22,28	45.948.445	2.062.318
DAGI	5,47	5,47	5,49	-1,97%	5,43	6,00	5,70	12.791.724	2.244.853
DAPGM	3,61	-	3,61	-9,98%	3,61	3,88	3,67	46.372.472	12.621.151
DARDL	1,14	1,14	1,15	-5,00%	1,14	1,20	1,16	4.239.273	3.649.143
DCTTR	3,43	3,42	3,43	-6,03%	3,39	3,64	3,47	7.584.772	2.185.814
DENGE	1,76	1,75	1,76	-4,86%	1,73	1,82	1,77	6.404.149	3.616.585
DERHL	1,63	1,63	1,64	2,52%	1,60	1,74	1,65	26.795.518	16.196.662
DERIM	27,08	26,86	27,08	-3,22%	26,74	27,98	27,09	694.055	25.617
DESA	8,63	8,60	8,63	-1,48%	8,53	8,80	8,65	4.491.041	519.214
DESPC	30,18	30,30	30,48	-6,33%	30,18	32,00	31,08	1.685.200	54.214
DEVA	95,45	95,20	95,40	-2,35%	95,05	96,85	95,96	6.203.410	64.645
DGATE	64,80	64,70	64,90	-4,71%	64,10	66,75	65,28	5.056.545	77.462
DGGYO	29,62	29,64	30,06	2,70%	27,94	31,72	30,12	1.570.783	52.152
DGNMO	4,11	-	4,11	-9,87%	4,11	4,61	4,20	3.325.326	791.456
DIRIT	21,30	-	-	0,76%	21,30	21,30	21,30	234.939	11.030
DITAS	9,85	9,85	9,87	-5,29%	9,80	10,40	9,97	8.175.711	820.093
DMLKTG	6,79	6,79	6,80	-0,73%	6,79	6,84	6,81	5.866.802	861.213
DMRGD	9,48	9,48	9,49	-7,78%	9,33	9,86	9,53	125.323.278	13.152.042
DMSAS	5,85	5,85	5,87	-3,31%	5,84	6,15	6,01	11.902.589	1.981.654
DNISI	3,87	3,86	3,87	-5,61%	3,86	4,03	3,94	2.353.463	596.766
DOAS	152,40	152,40	152,50	-1,42%	151,70	154,40	152,89	19.629.244	128.392
DOCO	10.615,00	10.617,50	10.662,50	-0,23%	10.505,00	10.750,00	10.621,68	11.715.718	1.103
DOFER	21,46	21,46	21,50	-2,72%	21,14	22,06	21,54	2.957.560	137.336
DOFRB	77,35	77,30	77,40	-8,46%	76,05	83,50	79,08	68.931.818	871.696
DOGUB	23,18	-	23,18	-9,95%	23,18	23,18	23,18	3.344.967	144.304
DOHOL	19,81	19,80	19,81	-1,64%	19,77	20,06	19,91	27.453.366	1.378.739
DOKTA	16,36	-	-	-4,83%	16,36	17,19	16,73	2.531.390	151.313
DSTKF	1.057,00	-	1.057,00	-9,97%	1.057,00	1.057,00	1.057,00	587.692	556
DUNYH	40,12	-	40,12	-9,96%	40,12	40,12	40,12	4.467.242	111.347
DURDO	4,62	4,60	4,63	-1,70%	4,60	4,72	4,64	1.251.565	269.729
DURKN	11,09	11,08	11,10	-4,56%	11,09	11,60	11,26	3.298.301	292.988
DYOBY	10,45	10,42	10,46	-4,13%	10,41	11,10	10,59	3.807.143	359.453
DZGYO	6,72	6,72	6,73	-1,03%	6,62	6,78	6,68	1.513.030	226.456
EBEBK	79,30	79,30	79,40	-1,67%	79,05	80,30	79,72	3.164.382	39.695
ECILC	64,50	64,40	64,50	-5,84%	63,20	68,30	65,65	169.971.620	2.589.242
ECOGR	29,64	29,64	29,70	-4,76%	29,40	30,92	30,11	9.294.973	308.694
ECZYT	225,60	225,60	225,90	-6,39%	222,30	239,50	230,40	38.061.292	165.198
EDATA	6,65	-	6,65	-9,89%	6,65	6,65	6,65	313.062	47.077
EDIP	30,58	30,58	30,60	-3,84%	30,44	31,94	30,89	3.837.936	124.265
EFOR	14,43	14,43	14,45	3,66%	13,52	14,54	14,27	213.519.234	14.963.983
EGEEN	5.350,00	5.337,50	5.352,50	-5,44%	5.300,00	5.600,00	5.448,85	58.041.110	10.652
EGEGY	15,46	15,46	15,50	-3,25%	15,44	15,84	15,61	9.336.575	598.124
EGEPO	6,85	6,85	6,89	-8,42%	6,85	7,34	6,99	4.525.844	647.386
EGGUB	99,00	99,30	99,45	-2,94%	98,65	102,00	99,43	6.282.735	63.189
EGPRO	33,14	33,00	33,14	-1,95%	32,96	33,80	33,19	6.386.820	192.463
EGSER	2,50	2,49	2,50	-4,21%	2,49	2,58	2,54	1.602.325	631.123
EKDMR	31,04	31,04	31,12	-6,51%	31,00	32,96	31,65	24.728.067	781.398
EKGYO	19,03	19,02	19,04	-1,14%	18,89	19,23	19,06	465.291.773	24.413.464
EKIM	12,30	12,30	12,32	-5,38%	12,25	12,97	12,58	16.674.490	1.325.268
EKIZ	47,38	-	-	0,00%	47,38	47,38	47,38	5.923	125
EKOS	3,51	3,51	3,52	-6,40%	3,51	3,72	3,62	6.464.922	1.787.184
EKSUN	4,40	-	-	-4,97%	4,40	4,64	4,52	2.172.796	480.689
ELITE	19,93	19,90	19,93	-4,91%	19,82	21,00	20,11	3.243.570	161.261
EMKEL	7,85	-	-	-6,10%	7,85	8,26	8,02	4.799.990	598.793
EMNIS	140,40	-	-	0,29%	140,40	140,40	140,40	61.636	439
EMPAE	46,72	46,70	46,72	-6,52%	46,70	49,56	48,18	45.856.981	951.859
ENDAE	13,89	13,88	14,08	-6,34%	13,89	14,85	14,28	9.642.612	675.332
ENERY	12,99	12,98	12,99	-3,85%	12,86	13,64	13,31	316.380.835	23.777.372
ENJSA	106,50	106,40	106,50	-0,75%	105,60	107,20	106,48	49.566.034	465.478
ENKAI	86,05	86,05	86,10	-0,46%	85,25	86,90	86,32	200.759.597	2.325.865
ENPRA	41,88	-	-	-0,29%	41,88	41,88	41,88	279.172	6.666
ENSRI	3,17	3,17	3,18	-2,76%	3,15	3,34	3,24	7.085.818	2.187.759
ENTRA	4,10	4,10	4,11	-1,91%	4,03	4,18	4,09	37.528.205	9.172.366
EPLAS	5,31	5,29	5,31	-6,51%	5,25	5,60	5,42	7.932.033	1.463.863
ERBOS	115,60	114,70	115,60	-1,95%	114,20	118,90	116,81	5.146.091	44.057
ERCB	37,08	37,10	37,16	-2,52%	37,04	38,20	37,47	2.820.341	75.267
EREGL	36,92	36,92	36,94	-2,17%	36,84	37,76	37,34	789.771.558	21.151.475
ERSU	13,49	13,07	13,49	-2,95%	13,05	13,73	13,40	1.326.425	98.993
ESCAR	17,90	-	17,90	-9,96%	17,90	19,22	18,13	56.210.276	3.100.889
ESCOM	4,29	4,30	4,31	-5,09%	4,29	4,45	4,36	11.715.532	2.690.408
ESEN	2,55	-	-	-5,56%	2,55	2,68	2,60	12.522.701	4.823.917
ETILR	7,32	7,32	7,33	8,77%	6,86	7,37	7,21	62.522.260	8.669.182
ETYAT	10,73	10,73	10,74	6,66%	10,11	11,06	10,70	4.064.830	380.021
EUHOL	8,08	-	-	-1,46%	8,08	8,08	8,08	149.585	18.513
EUKYO	9,47	9,39	9,46	-2,17%	9,15	9,65	9,39	1.494.397	159.234
EUPWR	55,55	55,50	55,60	-9,67%	55,35	59,80	56,36	313.986.109	5.571.481
EUREN	3,00	2,99	3,00	-2,91%	2,99	3,06	3,02	9.534.082	3.156.227
EUYO	3,55	3,54	3,55	-3,27%	3,53	3,69	3,58	312.149	87.186
EYGYO	2,00	1,99	2,00	-2,44%	1,99	2,06	2,01	2.506.416	1.247.793
FADE	11,27	11,27	11,28	-4,73%	11,27	11,79	11,48	3.863.587	336.489
FENER	2,41	2,41	2,42	-1,63%	2,39	2,51	2,43	43.296.023	17.802.650
FLAP	11,92	11,92	12,02	-2,30%	11,81	12,10	11,96	2.081.397	173.975
FMIZP	267,75	267,75	268,75	-3,34%	266,25	275,00	270,88	5.237.772	19.336
FONET	4,21	4,21	4,22	-3,66%	4,19	4,32	4,26	19.322.089	4.540.445
FORMT	0,98	0,97	0,98	-4,85%	0,97	1,02	0,99	3.923.877	3.948.447
FORTE	91,65	91,60	91,75	-4,33%	91,30	94,95	92,69	31.966.520	344.884
FRIGO	1,52	-	-	-3,80%	1,52	1,61	1,55	5.001.947	3.225.944
FRMPL	23,12	23,08	23,12	-3,83%	22,98	24,00	23,48	7.623.059	324.695
FROTO	76,05	76,00	76,05	-0,98%	75,80	77,10	76,38	267.449.463	3.501.471
FZLGY	5,44	5,44	5,46	-6,21%	5,44	5,87	5,66	19.490.258	3.441.412
GARAN	129,10	129,00	129,10	-0,54%	128,20	130,20	129,08	867.012.151	6.716.854
GARFA	22,88	22,82	22,88	-3,78%	22,80	23,60	23,22	3.003.711	129.339
GATEG	200,00	-	-	3,79%	200,00	200,00	200,00	1.305.000	6.525
GEDIK	5,06	5,05	5,07	-1,56%	5,04	5,17	5,09	3.125.892	613.823
GEDZA	22,28	22,26	22,32	-4,30%	22,28	23,08	22,62	1.602.739	70.851
GENIL	6,83	6,81	6,82	-7,07%	6,73	7,18	6,96	84.106.986	12.076.925
GENKM	7,65	7,65	7,66	-6,13%	7,63	8,15	7,79	13.639.345	1.749.953
GENTS	4,18	4,17	4,18	-4,13%	4,17	4,32	4,21	3.538.994	840.444
GEREL	28,04	28,04	28,08	-4,17%	27,80	30,00	28,64	58.288.171	2.034.893
GESAN	42,22	42,20	42,22	-9,24%	42,22	45,32	43,56	131.661.410	3.022.227
GIPTA	32,06	32,04	32,10	1,78%	30,32	33,08	31,72	57.175.304	1.802.404
GLBMD	10,30	10,15	10,30	-2,46%	10,15	10,36	10,30	30.825	2.992
GLCVY	41,70	41,64	41,70	-3,83%	41,30	42,90	41,95	7.181.318	171.170
GLRMK	141,30	141,20	141,30	-3,75%	140,70	145,60	143,02	148.633.873	1.039.275
GLRYH	1,78	1,78	1,79	-2,20%	1,78	1,88	1,82	4.403.823	2.415.872
GLYHO	15,04	15,03	15,04	-3,71%	14,80	15,56	15,15	9.469.145	625.244
GMTAS	49,32	49,26	49,36	-0,56%	48,88	49,72	49,30	20.728.637	420.473
GOKNR	15,39	15,37	15,39	-2,90%	15,26	15,75	15,39	13.551.977	880.808
GOLDA	7,92	7,92	7,94	-8,44%	7,79	8,59	8,15	39.803.560	4.886.757
GOLTS	257,75	257,75	258,00	-0,29%	252,00	260,75	258,06	10.939.073	42.390
GOODY	2,15	2,14	2,15	-2,71%	2,13	2,21	2,15	3.432.657	1.595.760
GOZDE	19,32	19,31	19,38	-2,42%	19,30	19,79	19,44	1.562.369	80.370
GRNYO	7,61	-	-	-5,35%	7,61	8,01	7,80	682.076	87.468
GRSEL	262,00	261,75	262,00	-3,41%	260,00	266,75	263,43	18.257.588	69.307
GRTHO	112,50	112,30	112,60	-3,10%	105,80	116,90	110,23	57.138.698	518.370
GSDDE	12,17	12,15	12,17	-2,48%	12,06	12,40	12,15	5.350.484	440.221
GSDHO	4,11	4,10	4,12	-1,91%	4,09	4,22	4,15	16.510.874	3.983.698
GSRAY	0,86	0,85	0,86	-2,27%	0,85	0,88	0,86	24.536.126	28.383.938
GUBRF	440,50	440,00	440,50	-3,82%	438,50	454,50	445,14	345.053.614	775.167
GUNDG	285,25	-	285,25	-9,94%	285,25	285,25	285,25	24.817	87
GWIND	20,38	20,36	20,38	-3,04%	20,32	21,06	20,56	19.146.562	931.089
GZNMI	30,38	30,32	30,38	-5,59%	30,02	31,52	30,82	7.556.649	245.151
HALKB	43,92	43,92	43,98	-2,18%	43,74	44,70	44,18	179.339.025	4.059.582
HATEK	8,37	8,37	8,40	-4,12%	8,35	8,75	8,53	1.944.446	227.849
HATSN	32,98	32,94	32,98	-8,90%	32,58	35,34	33,64	46.303.038	1.376.604
HDFGS	0,96	0,95	0,96	-3,03%	0,95	1,04	0,99	22.969.216	23.167.700
HEDEF	10,30	-	10,30	-9,97%	10,30	10,30	10,30	671.241	65.169
HEKTS	2,10	2,09	2,10	-3,67%	2,08	2,16	2,12	141.898.690	66.970.174
HKTM	9,67	9,68	9,70	-4,35%	9,63	10,13	9,81	3.288.970	335.388
HLGYO	3,96	3,95	3,96	-3,18%	3,95	4,04	3,99	16.962.753	4.256.775
HOROZ	45,20	45,18	45,20	-5,24%	45,20	47,70	45,95	8.854.090	192.690
HRKET	8,05	8,04	8,05	-2,19%	7,65	8,34	7,96	102.896.572	12.920.630
HTTBT	30,50	30,32	30,50	-1,99%	30,16	30,90	30,64	1.225.264	39.996
HUBVC	1,55	1,53	1,55	-1,90%	1,53	1,58	1,55	211.897	136.476
HUNER	4,29	4,29	4,30	-1,61%	4,24	4,44	4,35	81.565.709	18.748.918
HURGZ	5,80	5,79	5,80	-3,33%	5,75	6,04	5,91	6.989.427	1.181.839
ICBCT	15,78	15,79	15,87	-4,01%	15,73	16,44	15,94	3.961.376	248.580
ICUGS	1,67	1,67	1,68	-7,73%	1,66	1,78	1,71	5.519.061	3.236.836
IDGYO	2,25	2,25	2,26	-6,25%	2,25	2,36	2,31	1.013.947	438.141
IEYHO	89,30	-	89,30	-9,98%	89,30	89,30	89,30	113.411	1.270
IHAAS	23,16	-	23,16	-9,95%	23,16	23,16	23,16	796.704	34.400
IHEVA	1,68	1,66	1,68	-0,59%	1,65	1,69	1,67	365.683	219.195
IHGZT	0,98	0,98	0,99	-3,92%	0,98	1,02	1,00	2.784.397	2.789.761
IHLAS	0,90	0,89	0,90	-3,23%	0,89	0,93	0,91	30.926.807	34.062.062
IHLGM	1,20	1,19	1,20	-5,51%	1,19	1,26	1,22	6.422.480	5.259.900
IHYAY	1,04	1,03	1,04	-0,95%	1,03	1,05	1,03	243.348	236.002
IMASM	1,57	1,56	1,57	-3,09%	1,54	1,61	1,57	5.597.707	3.564.934
INDES	10,34	10,33	10,34	-2,54%	10,33	10,48	10,39	9.100.169	876.099
INFO	0,97	-	0,97	-9,35%	0,97	0,97	0,97	1.791.724	1.847.138
INGRM	305,25	305,25	306,25	-3,17%	305,00	315,25	308,14	1.299.128	4.216
INTEK	183,20	-	-	-7,01%	183,20	183,20	183,20	127.690	697
INTEM	203,50	-	-	-4,28%	203,00	214,00	206,79	1.559.013	7.539
INTET	51,45	51,45	51,55	0,78%	49,22	52,40	51,11	125.972.860	2.464.990
INVEO	5,96	5,96	5,98	-2,45%	5,85	6,07	5,97	4.754.524	796.074
INVES	687,50	686,00	687,50	-2,62%	686,00	706,00	692,46	9.015.789	13.020
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	60,00	-	-	-0,41%	60,00	60,00	60,00	82.920	1.382
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	12,98	12,97	12,98	-0,69%	12,79	13,10	12,98	1.583.376.627	121.962.306
ISDMR	62,45	62,40	62,45	-1,58%	62,00	63,50	62,79	21.065.366	335.494
ISFIN	17,45	17,44	17,49	-3,06%	17,44	17,85	17,58	7.544.957	429.307
ISGSY	12,91	12,89	12,91	-3,15%	12,53	13,20	12,92	25.421.557	1.968.258
ISGYO	23,48	23,46	23,54	-1,18%	23,24	24,12	23,58	6.357.988	269.605
ISKPL	3,23	3,22	3,23	-6,10%	3,10	3,67	3,38	93.599.721	27.714.218
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	31,06	31,08	31,10	-2,08%	30,94	31,48	31,20	42.705.307	1.368.659
ISSEN	5,38	5,37	5,39	-0,92%	5,35	5,48	5,39	501.285	92.932
ISVEA	37,76	-	37,76	-9,97%	37,76	37,76	37,76	96.175	2.547
ISYAT	6,93	6,92	6,93	-1,70%	6,93	7,02	6,97	554.358	79.594
IZENR	3,82	3,81	3,82	-9,26%	3,81	4,20	3,95	23.857.127	6.035.308
IZFAS	19,80	-	19,80	-10,00%	19,80	19,80	19,80	110.207	5.566
IZINV	31,48	31,20	31,44	-6,75%	31,40	33,72	32,41	2.036.944	62.851
IZMDC	6,90	6,89	6,90	-1,00%	6,81	7,05	6,95	6.178.452	889.662
JANTS	13,95	13,95	13,96	-3,46%	13,94	14,40	14,11	6.274.793	444.613
KAPLM	158,80	-	158,80	-9,98%	158,80	158,80	158,80	6.307.854	39.722
KARCL	90,45	-	90,45	-10,00%	90,45	90,45	90,45	761.860	8.423
KAREL	5,99	5,99	6,01	-3,07%	5,89	6,20	6,00	11.609.607	1.936.253
KARSN	8,96	8,97	8,98	-4,38%	8,89	9,20	9,06	36.095.831	3.983.269
KARTN	91,75	-	91,75	-9,96%	91,75	101,90	96,09	6.396.843	66.574
KATMR	1,50	1,49	1,50	-4,46%	1,49	1,56	1,52	18.822.713	12.412.519
KAYSE	3,22	3,21	3,22	-3,88%	3,20	3,35	3,25	6.917.345	2.125.947
KBORU	12,29	12,25	12,29	-7,39%	12,13	13,90	12,77	26.871.505	2.104.130
KCAER	10,77	10,78	10,79	-3,84%	10,74	11,03	10,88	22.834.459	2.098.708
KCHOL	213,10	213,10	213,20	-1,57%	212,60	216,80	214,57	1.169.279.317	5.449.501
KENT	292,50	-	-	0,86%	292,50	292,50	292,50	82.485	282
KERVN	7,90	-	-	0,38%	7,90	7,90	7,90	283.839	35.929
KFEIN	5,87	5,86	5,87	-6,38%	5,87	6,17	6,01	4.295.887	714.818
KGYO	8,96	8,94	8,96	5,16%	8,78	9,37	9,06	68.035.615	7.505.805
KIMMR	10,99	10,97	10,99	-3,00%	10,95	11,33	11,15	2.333.340	209.282
KLGYO	3,62	3,61	3,62	-3,98%	3,59	3,73	3,66	8.729.114	2.382.958
KLKIM	22,34	22,30	22,36	-2,62%	22,30	22,82	22,51	3.974.077	176.520
KLMSN	21,86	21,84	21,88	-4,04%	21,80	22,56	22,19	2.182.624	98.383
KLNMA	8,30	-	-	0,00%	8,30	8,30	8,30	183.945	22.162
KLRHO	22,54	-	22,54	-9,98%	22,54	22,54	22,54	5.455.311	242.028
KLSER	19,22	19,16	19,22	-3,22%	19,16	19,86	19,44	3.070.737	157.952
KLSYN	14,41	14,36	14,40	-1,97%	14,19	14,85	14,43	4.138.672	286.837
KLYPV	51,20	51,20	51,35	-3,67%	50,85	52,35	51,47	20.962.394	407.253
KMPUR	14,22	14,19	14,22	-6,39%	14,17	15,12	14,44	5.291.196	366.384
KNFRT	10,30	10,28	10,32	-3,47%	10,28	10,61	10,43	5.329.934	511.232
KOCMT	2,77	2,77	2,78	-3,82%	2,74	2,89	2,78	46.099.222	16.588.207
KONKA	7,04	7,04	7,05	-3,96%	7,03	7,38	7,11	2.486.456	349.706
KONTR	2,28	-	-	0,00%	2,28	2,28	2,28	494.220	216.763
KONYA	3.635,00	3.630,00	3.635,00	-3,90%	3.607,50	3.765,00	3.680,10	11.150.695	3.030
KOPOL	3,21	-	-	-6,14%	3,21	3,37	3,26	7.963.179	2.440.259
KORDS	2,93	-	-	-4,56%	2,92	3,07	2,97	15.689.007	5.284.435
KOTON	10,63	10,63	10,65	-1,67%	10,56	10,79	10,67	3.006.855	281.874
KPEKS	52,45	52,30	52,45	-7,82%	51,80	56,10	53,63	54.808.737	1.022.071
KRDMA	43,96	43,96	44,00	-0,05%	43,12	44,72	44,08	106.907.707	2.425.159
KRDMB	84,80	84,75	84,80	7,55%	81,00	86,35	84,67	169.871.475	2.006.393
KRDMD	47,38	47,36	47,38	0,89%	46,58	47,80	47,31	672.039.552	14.204.218
KRGYO	3,01	3,01	3,02	-3,22%	3,00	3,31	3,17	24.784.208	7.819.551
KRONT	18,63	-	-	-4,56%	18,63	19,52	19,03	2.631.387	138.283
KRPLS	11,83	11,82	11,85	0,25%	11,56	12,00	11,82	8.514.916	720.301
KRSTL	7,56	7,55	7,56	-3,82%	7,53	7,81	7,65	5.993.692	783.112
KRTEK	5,89	5,72	5,89	-6,80%	5,71	6,22	5,87	1.051.475	179.205
KRVGD	2,09	2,09	2,10	-1,88%	2,07	2,14	2,10	3.587.887	1.708.305
KSTUR	1.944,00	-	-	-2,80%	1.944,00	1.944,00	1.944,00	62.208	32
KTLEV	11,85	-	11,85	-9,95%	11,85	11,85	11,85	10.165.214	857.824
KTSKR	60,10	60,00	60,10	-2,67%	59,75	62,75	60,44	4.444.876	73.543
KUTPO	66,40	66,05	66,40	-3,14%	64,75	67,80	66,74	2.246.003	33.652
KUVVA	100,80	100,90	102,00	-9,92%	100,80	108,80	101,52	9.091.131	89.548
KUYAS	35,32	35,24	35,30	-3,92%	33,60	38,48	36,21	486.121.011	13.425.446
KZBGY	1,39	1,38	1,39	-2,11%	1,38	1,42	1,39	8.723.920	6.261.843
KZGYO	14,57	14,57	14,59	-2,87%	14,53	14,91	14,67	5.903.343	402.503
LIDER	8,41	-	8,41	-9,96%	8,41	8,41	8,41	1.004.785	119.475
LIDFA	1,53	1,53	1,54	-3,16%	1,53	1,57	1,55	2.698.856	1.743.129
LILAK	24,68	24,70	24,72	-2,06%	24,66	25,16	24,89	10.964.446	440.576
LINK	3,77	3,77	3,78	-5,28%	3,77	3,94	3,83	12.814.571	3.350.352
LKMNH	11,68	11,68	11,70	-3,07%	11,67	12,17	11,94	5.532.827	463.574
LMKDC	23,08	23,08	23,10	-3,43%	22,88	23,58	23,23	23.998.571	1.033.301
LOGO	137,30	137,20	137,40	-1,93%	136,50	139,10	137,64	10.034.313	72.902
LRSHO	1,90	-	-	-4,52%	1,90	1,99	1,95	5.944.497	3.052.765
LUKSK	65,00	64,55	65,00	-5,32%	64,05	68,95	65,80	994.069	15.107
LXGYO	6,70	6,72	6,74	-4,29%	6,69	7,02	6,87	9.678.471	1.409.735
LYDHO	50,05	-	50,05	-9,98%	50,05	53,30	50,72	55.393.964	1.092.250
LYDYE	4.967,50	-	4.967,50	-9,97%	4.967,50	4.967,50	4.967,50	208.635	42
MAALT	858,00	858,00	859,00	-4,67%	856,00	890,50	871,71	8.720.599	10.004
MACKO	26,18	26,10	26,18	-2,68%	25,80	27,02	26,38	4.134.788	156.722
MAGEN	14,50	-	14,50	-9,99%	14,50	14,50	14,50	815.292	56.227
MAKIM	13,42	-	-	-3,87%	13,42	14,14	13,79	3.202.365	232.200
MAKTK	6,69	6,67	6,69	-4,97%	6,66	7,01	6,77	4.964.196	733.556
MANAS	12,98	-	12,98	-9,99%	12,98	12,98	12,98	92.002	7.088
MARBL	9,02	9,01	9,02	-5,25%	9,02	9,51	9,22	2.838.020	307.747
MARMR	1,47	1,46	1,47	-5,16%	1,46	1,53	1,49	20.718.671	13.873.989
MARTI	1,20	-	1,20	-9,77%	1,20	1,20	1,20	2.493.859	2.078.216
MASFN	36,82	36,78	36,82	-3,46%	36,58	38,00	37,13	33.319.267	897.387
MAVI	37,60	37,60	37,62	-1,16%	37,30	37,96	37,61	26.684.090	709.560
MCARD	86,25	86,30	86,40	-5,94%	85,20	90,95	86,83	27.903.733	321.352
MEDTR	18,80	18,70	18,80	-3,09%	18,61	19,38	18,79	952.329	50.680
MEGAP	1,33	-	-	0,00%	1,33	1,33	1,33	32.968	24.788
MEGMT	3,45	-	-	-5,22%	3,45	3,63	3,53	24.871.745	7.045.750
MEKAG	2,12	2,11	2,12	-4,50%	2,10	2,20	2,14	2.454.398	1.149.761
MEPET	21,50	21,12	21,50	-4,27%	20,64	22,80	21,36	2.935.910	137.484
MERCN	13,67	13,67	13,68	-5,14%	13,65	14,40	13,85	14.800.266	1.069.003
MERIT	13,66	13,62	13,70	-2,64%	13,59	13,89	13,71	3.054.390	222.752
MERKO	0,97	0,97	0,98	-3,96%	0,97	1,02	0,99	6.672.900	6.737.936
METEN	18,05	18,02	18,05	-1,58%	18,00	18,34	18,15	28.327.731	1.561.195
METRO	6,62	6,61	6,62	-3,07%	6,56	6,83	6,72	7.505.435	1.117.243
MEYSU	8,15	8,15	8,16	-4,45%	8,00	8,52	8,24	18.402.852	2.234.301
MGROS	524,50	524,00	524,50	0,19%	519,00	530,00	525,65	518.011.840	985.473
MHRGY	1,78	1,78	1,79	-3,26%	1,77	1,84	1,81	1.081.810	596.433
MIATK	27,54	27,54	27,58	0,95%	25,12	28,98	27,59	776.895.029	28.155.961
MMCAS	15,53	-	-	-7,39%	15,53	15,53	15,53	1.877.422	120.890
MNDRS	9,43	9,38	9,42	-2,38%	9,37	9,65	9,48	7.727.126	814.938
MNDTR	4,05	4,04	4,05	-3,34%	4,04	4,19	4,08	525.459	128.773
MOBTL	10,23	10,23	10,28	-3,94%	10,23	10,66	10,42	4.103.539	393.761
MOGAN	8,94	8,94	8,97	-2,61%	8,58	10,09	9,16	43.212.483	4.716.700
MOPAS	19,08	19,06	19,09	-3,88%	19,03	19,82	19,30	5.025.236	260.338
MPARK	419,00	418,75	419,50	-1,87%	417,25	427,50	422,23	21.754.481	51.523
MRGYO	1,04	1,03	1,04	-2,80%	1,03	1,11	1,08	40.783.994	37.839.916
MRSHL	1.429,00	1.428,00	1.435,00	-4,16%	1.429,00	1.485,00	1.443,67	6.903.627	4.782
MSGYO	4,74	-	-	-3,27%	4,74	4,98	4,80	966.219	201.434
MTRKS	21,72	21,72	21,74	-1,81%	21,62	22,08	21,83	2.774.725	127.118
MTRYO	8,23	8,24	8,31	-1,67%	8,21	8,34	8,25	244.348	29.615
MZHLD	4,51	4,50	4,51	-4,04%	4,49	4,70	4,58	214.385	46.812
NATEN	3,98	3,98	3,99	-5,24%	3,98	4,17	4,04	6.942.895	1.719.119
NETAS	76,45	76,55	76,80	-3,23%	76,10	78,85	77,01	10.785.487	140.057
NETCD	86,45	86,40	86,50	-5,73%	85,75	90,00	87,56	68.590.183	783.358
NETGL	20,10	-	20,10	-9,95%	20,10	20,10	20,10	4.137.223	205.832
NIBAS	3,00	3,00	3,01	-6,83%	2,99	3,17	3,05	7.565.294	2.476.924
NTGAZ	10,23	10,22	10,24	-1,63%	10,17	10,35	10,27	4.418.751	430.383
NTHOL	36,96	36,96	37,00	-1,65%	36,96	37,48	37,09	5.504.869	148.407
NUGYO	7,42	7,40	7,43	-3,39%	7,37	7,68	7,46	2.209.324	296.354
NUHCM	206,60	206,60	207,40	-0,14%	204,20	210,00	206,62	2.316.043	11.209
OBAMS	4,23	4,22	4,23	-5,16%	4,19	4,41	4,27	19.539.937	4.571.651
OBASE	25,58	25,56	25,76	-6,57%	25,44	27,62	26,32	2.862.655	108.785
ODAS	6,91	6,90	6,91	-1,99%	6,83	7,03	6,93	97.187.749	14.020.828
ODINE	246,20	-	246,20	-9,98%	246,20	246,20	246,20	350.835	1.425
OFSYM	58,10	58,10	58,30	-3,49%	57,95	60,20	58,72	6.764.811	115.209
ONCSM	84,95	84,90	84,95	-4,66%	84,90	90,95	87,46	56.843.879	649.910
ONRYT	9,93	9,92	9,94	-5,79%	9,80	10,50	10,09	10.982.220	1.088.676
ORCAY	2,37	2,35	2,37	-4,05%	2,34	2,44	2,37	1.574.047	663.081
ORGE	22,02	22,00	22,02	-3,59%	21,80	22,70	22,21	19.605.523	882.562
ORMA	148,00	-	-	0,00%	148,00	148,00	148,00	49.432	334
ORZAX	76,20	76,20	76,40	-1,74%	75,35	76,85	76,01	28.344.131	372.887
OSMEN	5,17	5,17	5,18	-3,72%	5,14	5,37	5,24	2.734.736	521.903
OSTIM	1,27	1,27	1,28	-3,05%	1,27	1,31	1,29	1.387.311	1.079.622
OTKAR	296,00	295,50	296,00	-2,39%	295,50	304,75	299,88	17.126.507	57.112
OTTO	88,85	-	-	-6,28%	88,85	93,50	91,26	4.812.527	52.734
OYAKC	20,72	20,72	20,74	-1,80%	20,66	21,04	20,85	58.051.578	2.784.810
OYAYO	35,14	35,14	35,24	-3,46%	35,14	36,40	35,66	547.847	15.363
OYLUM	6,10	6,11	6,14	-1,29%	6,06	6,18	6,10	574.646	94.204
OYYAT	26,98	26,96	27,04	-5,99%	26,94	27,96	27,37	8.559.293	312.759
OZATD	1.935,00	-	1.935,00	-10,00%	1.935,00	1.935,00	1.935,00	357.975	185
OZGYO	1,61	1,60	1,61	-3,59%	1,60	1,65	1,62	2.947.147	1.820.286
OZKGY	11,87	11,86	11,89	-2,47%	11,86	12,07	11,93	8.668.378	726.500
OZRDN	18,81	18,80	18,81	-9,57%	18,72	19,98	18,86	3.440.629	182.406
OZSUB	37,52	37,36	37,48	-4,38%	37,14	39,08	37,72	9.106.298	241.443
OZYSR	10,63	10,63	10,66	-4,06%	10,62	11,05	10,74	2.793.294	260.185
PAGYO	119,50	-	-	-2,45%	119,40	125,50	122,45	1.471.110	12.014
PAHOL	0,88	0,87	0,88	-8,33%	0,87	0,94	0,89	127.346.476	142.847.092
PAMEL	47,40	-	-	-5,20%	47,40	49,88	48,31	2.814.446	58.262
PAPIL	7,78	7,78	7,79	-5,81%	7,75	8,26	7,94	6.603.360	831.351
PARSN	59,90	59,55	59,75	-2,36%	59,35	61,35	60,11	2.147.121	35.719
PASEU	29,52	-	29,52	-9,95%	29,52	29,52	29,52	1.086.277	36.798
PATEK	14,37	14,36	14,37	-9,91%	14,36	15,50	14,59	91.071.915	6.242.291
PCILT	29,84	29,88	29,92	-2,80%	29,80	30,54	30,10	8.995.890	298.836
PEKGY	4,56	-	4,56	-9,88%	4,56	4,56	4,56	696.234	152.683
PENGD	7,05	7,03	7,05	-7,24%	7,02	7,48	7,12	16.597.517	2.332.432
PENTA	9,80	9,80	9,82	-4,39%	9,78	10,25	9,95	4.553.160	457.672
PETKM	20,86	20,86	20,88	-0,95%	20,54	21,04	20,79	320.539.657	15.416.652
PETUN	10,12	10,10	10,13	-3,62%	10,10	10,45	10,23	2.618.540	256.026
PGSUS	145,20	145,20	145,30	-1,02%	144,70	147,10	145,81	189.769.552	1.301.488
PINSU	8,81	8,80	8,82	-4,03%	8,77	9,20	8,94	6.442.752	720.578
PKART	86,05	86,05	86,30	-3,15%	85,70	88,85	86,44	4.686.748	54.217
PKENT	94,90	94,75	94,90	-3,65%	94,75	98,35	95,79	3.311.875	34.576
PLTUR	15,60	15,59	15,67	-4,99%	15,58	16,40	15,92	3.575.220	224.633
PNLSN	32,46	32,46	32,56	-3,39%	32,44	33,54	32,82	2.007.270	61.163
PNSUT	10,37	10,37	10,39	-3,45%	10,35	10,74	10,47	5.328.555	508.749
POLHO	19,14	19,16	19,23	-4,30%	19,05	20,00	19,24	6.093.067	316.695
POLTK	3.040,00	3.040,00	3.052,50	-5,74%	3.035,00	3.137,50	3.072,38	3.886.563	1.265
PRDGS	3,85	3,84	3,85	-3,75%	3,85	4,05	3,94	2.071.245	526.153
PRKAB	25,26	25,24	25,26	-3,59%	25,02	26,30	25,55	3.279.992	128.394
PRKME	14,31	14,31	14,33	-5,36%	14,22	14,96	14,47	7.027.198	485.591
PRZMA	27,14	-	27,14	-9,95%	27,14	27,14	27,14	89.046	3.281
PSDTC	90,60	90,25	90,60	-3,57%	89,90	96,15	92,53	6.171.085	66.695
PSGYO	1,77	-	1,77	-9,69%	1,77	1,82	1,78	95.852.126	53.842.930
QNBFK	36,78	-	-	0,49%	36,78	36,78	36,78	18.647	507
QNBTR	166,00	-	-	0,00%	166,00	166,00	166,00	141.930	855
QUAGR	2,05	2,05	2,06	-7,24%	2,03	2,21	2,09	12.439.773	5.958.347
QUICK	43,54	43,52	43,54	-3,67%	43,26	44,94	43,67	26.938.477	616.907
RALYH	105,30	-	105,30	-10,00%	105,30	105,30	105,30	187.434	1.780
RAYSG	125,90	125,70	126,00	-3,45%	125,50	130,40	127,01	1.691.619	13.319
REEDR	3,77	3,77	3,78	-5,04%	3,73	3,95	3,81	14.689.232	3.860.637
RGYAS	189,90	189,80	189,90	-2,01%	188,90	193,20	190,92	28.016.044	146.744
RNPOL	1,97	1,97	1,98	-5,29%	1,97	2,02	1,99	558.068	280.037
RODRG	17,50	17,47	17,50	-2,78%	17,49	17,93	17,69	248.563	14.052
RTALB	2,06	2,05	2,06	2,49%	1,94	2,15	2,08	35.075.630	16.902.641
RUBNS	18,09	-	18,09	-10,00%	18,09	19,50	18,85	12.111.570	642.373
RUZYE	4,82	4,82	4,84	-6,95%	4,70	5,18	4,89	8.001.195	1.636.152
RYGYO	50,05	49,96	50,05	0,30%	47,52	50,25	49,87	23.160.967	464.408
RYSAS	25,70	25,70	25,74	-2,06%	25,46	26,20	25,74	18.587.742	722.288
SAFKR	10,50	10,50	10,58	-6,08%	10,50	11,16	10,78	7.139.305	662.314
SAHOL	87,15	87,10	87,20	-1,25%	86,75	88,40	87,48	449.493.141	5.138.092
SAMAT	4,10	4,10	4,12	-2,84%	4,03	4,20	4,11	939.147	228.592
SANEL	38,34	38,40	38,50	-4,77%	38,22	39,96	38,88	2.676.132	68.824
SANFM	4,34	-	4,34	-9,96%	4,34	4,77	4,55	8.482.705	1.863.123
SANKO	17,92	17,92	17,96	-3,86%	17,78	18,33	18,12	850.787	46.960
SARAE	40,52	-	40,52	-10,00%	40,52	42,66	41,13	373.049.166	9.070.073
SARKY	20,16	20,14	20,18	-4,36%	20,10	20,86	20,42	14.767.339	723.151
SASA	1,99	1,98	1,99	-4,33%	1,98	2,05	2,01	1.417.409.993	706.521.598
SAYAS	42,80	42,76	42,80	-5,48%	42,42	44,80	43,27	16.845.448	389.288
SDTTR	15,93	15,92	15,93	-4,32%	15,81	16,60	16,11	19.397.286	1.204.306
SEGMN	26,20	26,20	26,32	-3,32%	25,76	27,10	26,17	5.556.939	212.313
SEGYO	2,86	2,84	2,86	-1,38%	2,79	2,90	2,84	1.361.545	479.229
SEKFK	3,99	4,00	4,02	-2,68%	3,99	4,09	4,01	249.870	62.267
SEKUR	3,55	-	3,55	-9,90%	3,55	3,55	3,55	421.023	118.598
SELEC	113,40	-	113,40	-10,00%	113,40	113,40	113,40	822.263	7.251
SELVA	1,16	1,15	1,16	-3,33%	1,14	1,20	1,16	3.804.841	3.284.914
SERNT	5,30	5,29	5,31	-5,36%	5,27	5,53	5,38	3.842.748	713.818
SEYKM	2,67	2,67	2,70	-6,97%	2,65	2,92	2,71	1.734.383	639.355
SILVR	1,63	-	-	-7,91%	1,63	1,80	1,73	735.973	424.914
SISE	38,68	38,68	38,72	-1,43%	38,48	39,20	38,84	361.002.935	9.295.142
SKBNK	5,30	5,29	5,30	-2,75%	5,27	5,42	5,34	71.752.917	13.433.184
SKTAS	2,38	-	-	-4,80%	2,38	2,50	2,43	2.681.862	1.103.650
SKYLP	61,30	-	61,30	-9,99%	61,30	61,30	61,30	316.063	5.156
SKYMD	16,77	16,76	16,79	-1,41%	16,51	17,15	16,84	23.271.387	1.381.778
SMART	16,34	16,21	16,34	-5,39%	15,75	17,41	16,90	2.402.934	142.166
SMRTG	5,01	5,00	5,01	-7,05%	4,95	5,38	5,08	53.796.987	10.583.758
SMRVA	7,15	7,15	7,16	-3,38%	7,15	7,54	7,35	7.468.493	1.016.516
SNGYO	2,64	2,64	2,65	-3,30%	2,60	2,68	2,65	20.297.207	7.669.046
SNICA	2,37	2,36	2,37	-2,47%	2,34	2,42	2,38	4.647.702	1.955.682
SNPAM	19,03	-	-	-0,05%	19,03	19,03	19,03	25.329	1.331
SODSN	6,05	-	-	-0,33%	6,05	6,05	6,05	43.100	7.124
SOHOE	7,61	7,61	7,62	-3,55%	7,59	7,88	7,70	9.481.543	1.231.469
SOKE	7,03	-	-	-8,82%	7,03	7,53	7,25	13.728.681	1.894.564
SOKM	56,05	56,00	56,05	-2,10%	55,95	57,25	56,61	56.334.896	995.110
SONME	123,40	121,80	123,30	-0,64%	120,50	124,20	122,54	163.104	1.331
SRVGY	2,12	2,11	2,12	-2,75%	2,11	2,17	2,13	5.447.582	2.554.244
SSAAT	26,60	26,56	26,60	-4,45%	26,54	28,48	26,99	7.610.189	282.020
SUMAS	215,50	-	-	0,47%	215,50	215,50	215,50	6.034	28
SUNTK	25,90	25,88	25,98	-3,72%	25,52	26,70	26,01	1.598.430	61.455
SURGY	20,92	20,86	20,92	-3,95%	20,82	21,74	21,03	6.708.198	318.924
SUWEN	5,01	-	-	-4,93%	5,01	5,27	5,09	1.698.458	333.807
SVGYO	6,05	-	6,05	-9,97%	6,05	6,05	6,05	56.380	9.319
TABGD	214,80	214,90	215,10	-2,45%	214,20	219,90	216,74	18.932.702	87.354
TARKM	391,00	391,25	391,75	-4,58%	388,00	403,00	394,06	11.187.681	28.391
TATEN	4,57	4,56	4,57	-8,96%	4,55	5,00	4,69	15.641.127	3.335.625
TATGD	16,09	16,09	16,10	-4,00%	15,82	16,32	16,07	12.135.721	755.213
TAVHL	270,25	270,25	270,50	-0,92%	268,75	274,25	271,37	149.687.611	551.598
TBORG	125,60	125,60	126,00	-1,57%	125,60	127,00	126,08	2.426.237	19.243
TCELL	99,45	99,40	99,50	-0,50%	98,80	100,30	99,55	379.345.772	3.810.650
TCKRC	126,50	126,40	126,60	-3,66%	123,60	129,70	126,13	84.594.295	670.707
TDGYO	8,75	-	8,75	-9,98%	8,75	8,75	8,75	3.111.631	355.615
TEHOL	18,56	-	18,56	-9,99%	18,56	18,56	18,56	230.070	12.396
TEKTU	4,62	4,62	4,63	-5,52%	4,61	4,89	4,72	4.917.490	1.041.790
TERA	86,95	-	86,95	-9,99%	86,95	86,95	86,95	792.723	9.117
TEZOL	7,21	7,21	7,22	-3,22%	7,20	7,46	7,27	4.500.570	619.012
TGSAS	103,10	103,10	103,40	-3,64%	98,00	105,90	101,69	14.480.088	142.400
THYAO	290,50	290,50	290,75	-0,09%	287,00	293,00	290,66	2.056.309.478	7.074.608
TKFEN	278,75	278,75	279,00	0,45%	273,75	280,25	277,14	303.577.332	1.095.407
TKNKA	60,85	-	60,85	-9,99%	60,85	60,85	60,85	1.780.288	29.257
TKNSA	13,24	-	-	-4,95%	13,24	13,93	13,62	6.327.172	464.711
TLMAN	62,60	62,35	62,55	-3,77%	62,20	64,75	63,05	1.048.442	16.629
TMPOL	111,90	-	111,90	-9,98%	111,90	111,90	111,90	75.309	673
TMSN	60,60	60,45	60,60	-4,72%	60,25	63,25	61,40	7.519.420	122.468
TNZTP	27,42	-	-	-5,12%	27,42	28,86	28,00	16.966.503	605.868
TOASO	284,50	284,25	284,50	-1,90%	283,00	290,00	286,48	193.624.371	675.881
TRALT	47,42	47,40	47,42	-4,86%	47,28	48,54	47,88	832.461.784	17.388.106
TRCAS	45,20	45,12	45,22	-0,66%	45,10	45,66	45,34	3.299.431	72.769
TRENJ	98,50	98,45	98,55	-6,19%	98,30	102,80	99,94	50.360.914	503.935
TRGYO	90,25	90,20	90,30	-1,04%	90,00	91,00	90,51	22.980.566	253.908
TRHOL	1.746,00	-	1.746,00	-10,00%	1.746,00	1.746,00	1.746,00	3.492	2
TRILC	0,91	-	-	1,11%	0,91	0,91	0,91	206.784	227.235
TRMET	133,40	133,50	133,60	-4,99%	133,20	137,90	135,29	220.465.448	1.629.623
TSGYO	4,91	4,89	4,91	-3,16%	4,86	5,03	4,91	2.069.546	421.473
TSKB	10,10	10,10	10,11	-2,42%	9,96	10,30	10,16	62.568.864	6.157.502
TSPOR	0,86	0,85	0,86	-3,37%	0,85	0,89	0,87	42.714.329	49.265.065
TTKOM	54,05	54,00	54,05	-1,10%	53,75	54,70	54,21	334.132.275	6.163.679
TTRAK	400,50	400,00	400,75	-1,60%	399,25	405,50	402,03	6.800.814	16.916
TUCLK	4,17	4,16	4,17	-4,58%	4,10	4,43	4,25	29.905.792	7.031.626
TUKAS	2,21	2,21	2,22	-3,49%	2,19	2,28	2,23	75.364.871	33.834.142
TUPRS	401,75	401,75	402,00	-1,05%	398,00	409,00	402,59	1.526.078.448	3.790.679
TUREX	5,78	5,77	5,78	-3,67%	5,71	6,00	5,79	29.632.655	5.120.826
TURGG	24,04	24,08	24,16	-4,53%	23,98	25,32	24,44	2.521.389	103.172
TURSG	5,45	5,44	5,45	-7,47%	5,31	5,69	5,50	393.293.738	71.489.990
UCAYM	15,85	15,84	15,86	-6,76%	15,84	16,99	16,22	11.222.451	692.002
UFUK	541,50	-	541,50	-9,98%	541,50	541,50	541,50	31.407	58
ULAS	15,89	15,63	15,96	-3,05%	15,59	16,36	15,75	807.655	51.272
ULKER	86,75	86,65	86,75	-1,53%	85,80	87,65	86,67	76.732.050	885.316
ULUFA	1,44	1,43	1,44	-2,70%	1,43	1,47	1,44	3.250.171	2.254.431
ULUSE	160,40	-	-	-4,64%	159,80	168,20	162,66	3.532.261	21.716
ULUUN	6,41	-	6,41	-9,97%	6,41	6,79	6,43	56.408.384	8.771.373
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,76	14,73	14,76	5,65%	13,97	15,15	14,79	73.977.987	5.002.894
USAK	0,60	-	0,60	-9,09%	0,60	0,60	0,60	8.139.058	13.565.096
USHOL	60,85	60,20	60,75	-4,47%	59,85	63,00	60,70	3.167.024	52.177
VAKBN	33,22	33,22	33,24	-1,72%	32,80	33,86	33,41	307.392.583	9.200.867
VAKFA	9,20	9,18	9,20	-3,66%	9,16	9,49	9,30	9.868.422	1.061.339
VAKFN	0,97	0,96	0,97	-3,00%	0,96	0,99	0,98	10.926.292	11.209.709
VAKKO	61,15	61,05	61,15	-2,00%	61,05	62,35	61,31	976.286	15.923
VANGD	58,80	58,00	58,80	-3,13%	57,55	62,30	58,47	1.387.189	23.723
VBTYZ	25,92	25,92	26,00	-6,70%	25,50	27,50	26,64	9.324.917	350.098
VERTU	25,72	25,70	25,74	-3,45%	25,32	26,64	25,79	1.367.282	53.024
VERUS	424,25	424,50	425,75	0,30%	405,00	441,00	428,39	5.313.766	12.404
VESBE	4,37	-	-	-5,00%	4,37	4,59	4,45	6.544.687	1.470.121
VESTL	19,60	19,60	19,61	-4,11%	19,28	19,88	19,67	34.850.000	1.771.413
VEYAS	83,95	83,75	83,95	-4,98%	83,55	94,90	86,21	31.145.326	361.268
VKFYO	18,79	18,76	18,79	-1,36%	18,74	19,50	19,29	1.081.743	56.084
VKGYO	1,64	1,63	1,64	-2,96%	1,63	1,68	1,65	6.020.812	3.656.979
VKING	16,30	16,31	16,45	-7,02%	16,30	17,53	16,76	925.592	55.212
VRGYO	1,28	1,28	1,29	1,59%	1,24	1,37	1,31	18.474.967	14.078.748
VSNMD	29,26	-	-	-4,88%	29,26	30,80	29,90	4.025.254	134.629
YAPRK	8,81	8,80	8,81	-3,29%	8,75	9,16	8,92	3.324.342	372.546
YATAS	25,98	25,98	26,08	-2,40%	25,82	26,40	26,15	3.224.140	123.312
YAYLA	15,12	-	-	-5,20%	15,12	15,90	15,50	2.479.733	159.981
YBTAS	10,80	-	-	0,19%	10,80	10,80	10,80	39.269	3.636
YEOTK	29,62	29,58	29,62	-5,06%	29,10	30,76	29,85	114.782.049	3.845.030
YESIL	0,83	0,82	0,83	-7,78%	0,81	0,89	0,85	6.264.592	7.416.485
YGGYO	209,00	209,00	209,90	-1,42%	208,60	212,00	210,11	3.709.019	17.653
YIGIT	17,76	17,74	17,77	-4,00%	17,69	18,50	17,92	10.869.601	606.509
YKBNK	35,50	35,50	35,52	-0,78%	35,18	35,96	35,59	961.692.929	27.018.271
YKSLN	2,40	2,40	2,42	-3,23%	2,35	2,49	2,45	13.864.446	5.655.430
YONGA	34,46	-	-	-1,49%	34,46	34,46	34,46	29.670	861
YUNSA	6,53	6,53	6,55	-3,83%	6,51	6,70	6,61	4.535.474	685.930
YYAPI	0,58	-	-	-1,69%	0,58	0,58	0,58	104.864	180.800
YYLGD	7,83	-	7,83	-10,00%	7,83	7,83	7,83	9.272.858	1.184.273
ZEDUR	5,61	5,60	5,61	-4,92%	5,51	5,84	5,75	1.507.097	262.212
ZERGY	6,87	6,86	6,87	-6,91%	6,80	7,36	6,99	13.537.870	1.935.978
ZGYO	17,13	17,10	17,13	-3,93%	16,53	18,77	17,53	51.394.976	2.932.637
ZOREN	2,00	1,99	2,00	-2,91%	1,99	2,06	2,01	12.655.210	6.288.000
ZRGYO	19,01	19,01	19,05	-2,06%	19,01	19,40	19,11	2.192.986	114.756

Hisse Senedi Haberleri

Tümünü Gör

Eyl 28, 2026 • 57 dakika once

Günün öne çıkan gelişmeleri: AEFES, SEGYO, GLCVY, OZATD, ARDYZ

Eyl 25, 2026 • 3 gün once

Diyar ile gün sonu: COST, ASELS, DRI, ASTOR, SNX, EKDMR

Eyl 25, 2026 • 3 gün once

Haftanın Manşetleri: Fonlardaki gelişmelerin BIST’e etkileri, Trump-Xi görüşmesi ticaret ateşkesini uzattı, ABD verileri güçlü geldi

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 Diyar 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. Diyar, 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 Diyar 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