BİST500 Hisseleri
Hisse
Alış
Satış
Değişim
En Yüksek
En Düşük
A1CAP
#A1CAP.E.BIST
26.54
26.56
-1.7
27.14
26.5
ACSEL
#ACSEL.E.BIST
130
130
9.98
130
117.9
ADEL
#ADEL.E.BIST
54.1
54.2
-8.14
59.45
53.7
ADESE
#ADESE.E.BIST
1.99
2
-0.99
2.02
1.98
ADGYO
#ADGYO.E.BIST
36.3
36.4
1.9
36.56
35.28
AEFES
#AEFES.E.BIST
210.3
210.4
-0.57
211.4
209
AFYON
#AFYON.E.BIST
16.65
16.67
2.27
16.99
16.24
AGESA
#AGESA.E.BIST
111
111.4
0.09
113.9
108.5
AGHOL
#AGHOL.E.BIST
326.75
327
-0.38
329.25
322
AGROT
#AGROT.E.BIST
-
-
-
-
-
AGYO
#AGYO.E.BIST
7.18
7.2
-0.14
7.33
7.16
AHGAZ
#AHGAZ.E.BIST
15.35
15.37
2.88
15.5
14.95
AKBNK
#AKBNK.E.BIST
60.65
60.7
0.08
61.1
59.95
AKCNS
#AKCNS.E.BIST
153.6
153.9
0.39
154.8
152.9
AKENR
#AKENR.E.BIST
12.5
12.51
-1.03
12.68
12.4
AKFGY
#AKFGY.E.BIST
2.25
2.26
0.44
2.27
2.24
AKFYE
#AKFYE.E.BIST
22.16
22.18
-0.63
22.44
21.98
AKGRT
#AKGRT.E.BIST
5.85
5.86
-1.52
5.95
5.83
AKSA
#AKSA.E.BIST
8.95
8.96
-0.33
9
8.88
AKSEN
#AKSEN.E.BIST
38.12
38.16
-0.88
38.44
37.58
AKSGY
#AKSGY.E.BIST
18.43
18.48
-2.17
19.03
18.4
AKSUE
#AKSUE.E.BIST
11.25
11.27
-1.57
11.49
11.21
AKYHO
#AKYHO.E.BIST
3.15
3.16
-2.77
3.17
3.13
ALARK
#ALARK.E.BIST
95.1
95.15
-0.47
95.45
94.45
ALBRK
#ALBRK.E.BIST
6.06
6.07
0.5
6.11
5.95
ALCAR
#ALCAR.E.BIST
1087
1091
0.55
1136
1072
ALCTL
#ALCTL.E.BIST
126.8
127
4.01
131.7
125.6
ALFAS
#ALFAS.E.BIST
57.35
57.5
0.09
58.7
56.9
ALGYO
#ALGYO.E.BIST
44.84
44.9
-1.54
45.68
44.68
ALKA
#ALKA.E.BIST
29.8
29.86
-2.74
31
29.56
ALKIM
#ALKIM.E.BIST
33.14
33.16
-1.07
34.08
33
ALMAD
#ALMAD.E.BIST
6.85
6.87
-1.29
6.96
6.8
ALTNY
#ALTNY.E.BIST
97.75
97.8
0.62
100.3
95.5
ALVES
#ALVES.E.BIST
-
-
-
-
-
ANELE
#ANELE.E.BIST
12.92
12.96
-0.31
13.35
12.95
ANGEN
#ANGEN.E.BIST
18.4
18.43
-5.69
21.12
18.22
ANHYT
#ANHYT.E.BIST
103.9
104
0.1
105
102.2
ANSGR
#ANSGR.E.BIST
79.35
79.4
-0.63
80
78.25
ARASE
#ARASE.E.BIST
53.6
53.7
-0.46
54.4
53.35
ARCLK
#ARCLK.E.BIST
142.5
142.7
-1.79
144.6
142
ARDYZ
#ARDYZ.E.BIST
35.4
35.4
-1.78
36.36
35.22
ARENA
#ARENA.E.BIST
38.02
38.08
-0.05
38.1
37.54
ARSAN
#ARSAN.E.BIST
20.74
20.76
-5.89
22.26
20.3
ARTMS
#ARTMS.E.BIST
-
-
-
-
-
ARZUM
#ARZUM.E.BIST
50.4
50.5
2.02
53.15
48.22
ASELS
#ASELS.E.BIST
57.75
57.8
0.52
58
57.15
ASGYO
#ASGYO.E.BIST
11.98
11.99
-0.83
12.14
11.97
ASTOR
#ASTOR.E.BIST
81.85
81.95
3.93
83.9
78.15
ASUZU
#ASUZU.E.BIST
70
70.05
-0.64
70.9
68.55
ATAGY
#ATAGY.E.BIST
10.81
10.88
-0.27
10.98
10.78
ATAKP
#ATAKP.E.BIST
48.2
48.26
0.5
48.46
47.52
ATATP
#ATATP.E.BIST
102.3
102.7
0.49
103.4
101.4
ATEKS
#ATEKS.E.BIST
159
159.9
-1.17
163.2
158.2
AVGYO
#AVGYO.E.BIST
8.58
8.63
8.43
8.7
7.62
AVHOL
#AVHOL.E.BIST
36.3
36.36
-1.79
36.94
36.06
AVOD
#AVOD.E.BIST
3.34
3.34
9.87
3.34
3.04
AVPGY
#AVPGY.E.BIST
-
-
-
-
-
AYCES
#AYCES.E.BIST
534.5
536
-1.02
546
521
AYDEM
#AYDEM.E.BIST
25.66
25.7
-1.91
26.42
25.5
AYEN
#AYEN.E.BIST
29.48
29.54
0.48
29.7
29.3
AYGAZ
#AYGAZ.E.BIST
147.6
147.9
0.41
148
146.6
AZTEK
#AZTEK.E.BIST
55.6
55.65
-1.5
57.9
55.2
BAGFS
#BAGFS.E.BIST
22
21.98
-0.54
22.24
21.9
BAKAB
#BAKAB.E.BIST
37.64
37.76
-2.07
38.76
37.92
BANVT
#BANVT.E.BIST
383.25
383.75
-1.41
393
379
BARMA
#BARMA.E.BIST
20.18
20.22
-0.98
20.74
20.06
BASGZ
#BASGZ.E.BIST
26.76
26.78
-1.62
27.54
26
BAYRK
#BAYRK.E.BIST
25.94
25.96
3.92
27.2
24.72
BEGYO
#BEGYO.E.BIST
3.29
3.3
0.3
3.32
3.29
BERA
#BERA.E.BIST
15.87
15.88
2.45
15.88
15.45
BEYAZ
#BEYAZ.E.BIST
27.58
27.58
-4.91
28
25.96
BFREN
#BFREN.E.BIST
751.5
752.5
-0.2
759.5
747
BIENY
#BIENY.E.BIST
30.9
30.92
-0.32
31.26
30.8
BIGCH
#BIGCH.E.BIST
28.8
28.84
-0.35
29.2
28.7
BIMAS
#BIMAS.E.BIST
554
554.5
1.28
556.5
546
BINHO
#BINHO.E.BIST
-
-
-
-
-
BIOEN
#BIOEN.E.BIST
19.73
19.75
-0.4
19.81
19.48
BIZIM
#BIZIM.E.BIST
34.26
34.3
0.47
34.32
34.02
BJKAS
#BJKAS.E.BIST
6.96
6.97
-1.27
7.08
6.93
BLCYT
#BLCYT.E.BIST
22.5
22.54
1.71
22.62
21.84
BMSCH
#BMSCH.E.BIST
22.8
22.86
1.96
22.9
22.32
BMSTL
#BMSTL.E.BIST
50.35
50.4
0.5
51.05
49.96
BNTAS
#BNTAS.E.BIST
12
12.03
-0.74
12.26
11.9
BOBET
#BOBET.E.BIST
20.96
20.98
-0.1
21.04
20.86
BORLS
#BORLS.E.BIST
40.48
40.5
0.8
40.94
40.08
BORSK
#BORSK.E.BIST
-
-
-
-
-
BOSSA
#BOSSA.E.BIST
16.2
16.23
-0.67
16.54
15.95
BRISA
#BRISA.E.BIST
92.65
92.75
-0.8
94.15
92.15
BRKSN
#BRKSN.E.BIST
29.64
29.68
-1
30.12
29.58
BRKVY
#BRKVY.E.BIST
52.25
52.45
4.08
53.3
49.6
BRLSM
#BRLSM.E.BIST
15.8
15.82
0.06
16
15.7
BRSAN
#BRSAN.E.BIST
466.25
466.5
-4.8
494
462.5
BRYAT
#BRYAT.E.BIST
2099
2101
-0.66
2138
2080
BSOKE
#BSOKE.E.BIST
72
72.05
2.79
72.05
70.1
BTCIM
#BTCIM.E.BIST
243.1
243.2
0.87
246.1
240.6
BUCIM
#BUCIM.E.BIST
7.8
7.81
-0.26
7.88
7.82
BURCE
#BURCE.E.BIST
200.3
199.5
9.99
200.3
180.2
BURVA
#BURVA.E.BIST
114
113.9
9.93
114
102.6
BVSAN
#BVSAN.E.BIST
87.8
87.9
0.11
89.15
87.3
BYDNR
#BYDNR.E.BIST
24.98
25.08
-1.26
25.32
24.82
CANTE
#CANTE.E.BIST
1.71
1.72
-0.57
1.8
1.72
CATES
#CATES.E.BIST
-
-
-
-
-
CCOLA
#CCOLA.E.BIST
66.4
66.45
1.53
66.6
64.55
CELHA
#CELHA.E.BIST
32
32.04
0.94
32.62
31.56
CEMAS
#CEMAS.E.BIST
3.54
3.55
-1.39
3.61
3.54
CEMTS
#CEMTS.E.BIST
10.08
10.09
-2.42
10.44
10.03
CEOEM
#CEOEM.E.BIST
54.65
54.75
0.46
55.55
53
CIMSA
#CIMSA.E.BIST
36.06
36.08
-0.66
36.52
35.72
CLEBI
#CLEBI.E.BIST
1839
1841
-0.59
1862
1830
CMBTN
#CMBTN.E.BIST
2547.5
2550
-0.49
2600
2532.5
CONSE
#CONSE.E.BIST
2.95
2.97
-0.67
2.99
2.94
COSMO
#COSMO.E.BIST
124.7
125.5
0.24
126.6
122.7
CRDFA
#CRDFA.E.BIST
6.25
6.25
-0.16
6.29
6.21
CRFSA
#CRFSA.E.BIST
108.9
109.2
-0.55
110.5
108.4
CUSAN
#CUSAN.E.BIST
20.78
20.8
-0.57
21.04
20.82
CVKMD
#CVKMD.E.BIST
495.75
496
-0.45
505
491.75
CWENE
#CWENE.E.BIST
207.5
207.6
0.05
209
206.6
DAGI
#DAGI.E.BIST
10.8
10.86
6.48
11.19
10.16
DAPGM
#DAPGM.E.BIST
5.35
5.36
-0.92
5.59
5.2
DARDL
#DARDL.E.BIST
5.76
5.78
-0.52
5.85
5.72
DENGE
#DENGE.E.BIST
4.96
4.97
0.61
5.05
4.96
DERHL
#DERHL.E.BIST
9.19
9.22
-1.81
9.58
9.11
DERIM
#DERIM.E.BIST
35.6
35.8
-1.6
36.68
35.34
DESA
#DESA.E.BIST
20.2
20.28
-0.39
20.42
20.1
DESPC
#DESPC.E.BIST
44.86
45.18
2.79
46
43.56
DEVA
#DEVA.E.BIST
67.85
67.95
-0.51
68.65
67.55
DGATE
#DGATE.E.BIST
37.74
37.88
0.64
38
36.82
DGNMO
#DGNMO.E.BIST
8.97
8.99
0.9
9
8.75
DITAS
#DITAS.E.BIST
21.7
21.74
-1.45
22.28
21.48
DMRGD
#DMRGD.E.BIST
14.1
14.13
0.07
14.24
14.05
DMSAS
#DMSAS.E.BIST
5.51
5.53
0.18
5.64
5.45
DNISI
#DNISI.E.BIST
15.76
15.77
-7.13
18.33
15.6
DOAS
#DOAS.E.BIST
225.7
225.8
-1.66
229.6
225.2
DOBUR
#DOBUR.E.BIST
249.7
250.5
-1.19
277
249.7
DOCO
#DOCO.E.BIST
5420
5435
-0.73
5482.5
5380
DOFER
#DOFER.E.BIST
32.14
32.16
1.84
32.38
31.34
DOGUB
#DOGUB.E.BIST
25.02
25.06
0.89
26.1
24
DOHOL
#DOHOL.E.BIST
15.44
15.45
-1.03
15.63
15.31
DOKTA
#DOKTA.E.BIST
26
26.1
-0.46
26.32
26.04
DURDO
#DURDO.E.BIST
11.89
11.93
-1.33
12.14
11.81
DYOBY
#DYOBY.E.BIST
21.4
21.42
-0.19
21.92
21.26
DZGYO
#DZGYO.E.BIST
5.99
6
0.67
6.37
5.9
EBEBK
#EBEBK.E.BIST
42.86
42.94
-0.51
43.34
42.72
ECZYT
#ECZYT.E.BIST
203.2
203.4
0.54
205
201.8
EDATA
#EDATA.E.BIST
18.01
18.04
-0.17
18.4
17.81
EDIP
#EDIP.E.BIST
21.5
21.52
-2.27
22.08
21.34
EGEEN
#EGEEN.E.BIST
10790
10800
-0.46
10907.5
10722.5
EGEPO
#EGEPO.E.BIST
18.93
18.95
0.11
19
18.61
EGGUB
#EGGUB.E.BIST
68.25
68.3
-3.53
71.9
68.25
EGPRO
#EGPRO.E.BIST
165.7
165.9
2.28
171.7
161.3
EGSER
#EGSER.E.BIST
3.72
3.73
-1.32
3.79
3.71
EKGYO
#EKGYO.E.BIST
12.66
12.67
-0.24
12.9
12.64
EKOS
#EKOS.E.BIST
-
-
-
-
-
EKSUN
#EKSUN.E.BIST
6.9
6.91
-1.14
7.13
6.86
ELITE
#ELITE.E.BIST
31.42
31.48
-3.08
32.6
31.2
EMKEL
#EMKEL.E.BIST
13.1
13.12
0.46
13.26
13
ENERY
#ENERY.E.BIST
212.4
212.6
0.38
213.3
207.8
ENJSA
#ENJSA.E.BIST
59.15
59.2
-0.17
59.5
58.5
ENKAI
#ENKAI.E.BIST
50.8
50.85
-1.64
51.75
50.4
ENSRI
#ENSRI.E.BIST
23.32
23.38
2.91
23.96
22.5
ENTRA
#ENTRA.E.BIST
8.58
8.59
-0.12
8.65
8.56
EPLAS
#EPLAS.E.BIST
6.08
6.08
-1.3
6.18
6.06
ERBOS
#ERBOS.E.BIST
185.2
185.3
-0.96
187.8
184.8
ERCB
#ERCB.E.BIST
98.9
99
-5.58
102.4
98.75
EREGL
#EREGL.E.BIST
47.52
47.54
-1.08
48.02
47.44
ERSU
#ERSU.E.BIST
20.82
20.9
0.38
20.82
20.48
ESCAR
#ESCAR.E.BIST
405.25
406.25
2.99
405.5
392.5
ESCOM
#ESCOM.E.BIST
62
62.15
-1.97
64.35
61.4
ESEN
#ESEN.E.BIST
19.95
19.99
-0.4
20.2
19.92
ETILR
#ETILR.E.BIST
22.78
22.86
2.8
23.32
22.2
EUPWR
#EUPWR.E.BIST
91.55
91.65
1.1
92.55
89.65
EUREN
#EUREN.E.BIST
14.69
14.7
-0.27
14.79
14.58
EYGYO
#EYGYO.E.BIST
8.22
8.24
-0.36
8.37
8.18
FADE
#FADE.E.BIST
15.08
15.13
0.07
15.3
14.99
FENER
#FENER.E.BIST
130.8
130.9
-1.06
132.9
130.4
FLAP
#FLAP.E.BIST
9.35
9.38
-1.06
9.71
9.18
FMIZP
#FMIZP.E.BIST
302.5
303
-1.39
307.5
301.75
FONET
#FONET.E.BIST
19.72
19.73
-4.78
20.96
19.63
FORMT
#FORMT.E.BIST
3.73
3.74
2.73
3.86
3.67
FORTE
#FORTE.E.BIST
51.05
51.1
-0.58
51.75
50.75
FRIGO
#FRIGO.E.BIST
7.5
7.53
-1.82
8.03
7.45
FROTO
#FROTO.E.BIST
958.5
959
1.16
964.5
943.5
FZLGY
#FZLGY.E.BIST
14.71
14.73
-3.6
15.39
14.62
GARAN
#GARAN.E.BIST
113.2
113.3
-0.18
113.6
112.5
GEDIK
#GEDIK.E.BIST
13.28
13.31
-1.85
13.52
13.22
GEDZA
#GEDZA.E.BIST
22.16
22.24
0.45
22.5
21.86
GENIL
#GENIL.E.BIST
92.75
92.95
-2.37
94.7
92.05
GENTS
#GENTS.E.BIST
7.78
7.79
-0.77
7.84
7.74
GEREL
#GEREL.E.BIST
34.1
34.12
-5.12
36.1
34.1
GESAN
#GESAN.E.BIST
44.28
44.3
0.73
44.64
43.5
GIPTA
#GIPTA.E.BIST
37.46
37.52
1.52
38.24
36.32
GLBMD
#GLBMD.E.BIST
10.99
10.98
-0.18
11.3
10.97
GLCVY
#GLCVY.E.BIST
39.58
39.6
-0.2
40.04
39.12
GLRYH
#GLRYH.E.BIST
13.47
13.5
-2.1
15
13.2
GLYHO
#GLYHO.E.BIST
16.71
16.73
-0.12
16.8
16.51
GMTAS
#GMTAS.E.BIST
8.85
8.88
-0.67
8.95
8.8
GOKNR
#GOKNR.E.BIST
35.64
35.64
0.68
35.88
34.86
GOLTS
#GOLTS.E.BIST
430.5
431
-0.69
435.75
429.5
GOODY
#GOODY.E.BIST
16.38
16.39
-1.56
16.77
16.34
GOZDE
#GOZDE.E.BIST
27.26
27.3
3.8
27.72
26.2
GRSEL
#GRSEL.E.BIST
136.8
137
-8.56
143
135.4
GRTRK
#GRTRK.E.BIST
115.9
116.1
5.07
118.2
106.5
GSDDE
#GSDDE.E.BIST
8.04
8.07
-0.5
8.21
7.98
GSDHO
#GSDHO.E.BIST
3.67
3.68
-0.27
3.71
3.66
GSRAY
#GSRAY.E.BIST
7.3
7.32
-1.08
7.46
7.28
GUBRF
#GUBRF.E.BIST
175.5
175.7
0.52
177.3
171
GWIND
#GWIND.E.BIST
30.44
30.48
0.59
30.7
30.06
GZNMI
#GZNMI.E.BIST
46.96
47.08
1.07
47.38
45.12
HALKB
#HALKB.E.BIST
17.64
17.65
1.15
17.98
17.45
HATEK
#HATEK.E.BIST
12.25
12.27
-1.84
12.53
12.23
HATSN
#HATSN.E.BIST
50.65
50.75
-3.06
56.15
50.65
HDFGS
#HDFGS.E.BIST
1.58
1.59
-0.63
1.6
1.59
HEDEF
#HEDEF.E.BIST
3.97
3.98
-0.25
4.02
3.95
HEKTS
#HEKTS.E.BIST
11.93
11.94
-2.45
12.18
11.89
HKTM
#HKTM.E.BIST
17.87
17.9
1.65
18.44
17.5
HLGYO
#HLGYO.E.BIST
2.33
2.34
-0.43
2.37
2.34
HOROZ
#HOROZ.E.BIST
52.85
53
2.12
53.9
51.05
HRKET
#HRKET.E.BIST
83.75
83.85
-1.18
85.35
83.5
HTTBT
#HTTBT.E.BIST
87.95
88.2
-0.62
90.9
87.7
HUBVC
#HUBVC.E.BIST
9.99
10.03
-0.4
10.12
9.91
HUNER
#HUNER.E.BIST
3.39
3.4
-0.59
3.48
3.38
HURGZ
#HURGZ.E.BIST
3.91
3.92
-1.26
3.96
3.86
ICBCT
#ICBCT.E.BIST
13.44
13.48
0.22
13.55
13.37
ICUGS
#ICUGS.E.BIST
25.44
25.46
-0.93
26.8
25.22
IEYHO
#IEYHO.E.BIST
8.27
8.28
-0.72
8.46
8.25
IHAAS
#IHAAS.E.BIST
19.64
19.68
-1.06
19.86
19.37
IHEVA
#IHEVA.E.BIST
2.38
2.39
-0.83
2.45
2.37
IHGZT
#IHGZT.E.BIST
1.28
1.29
-1.55
1.31
1.28
IHLAS
#IHLAS.E.BIST
1.12
1.13
0.89
1.16
1.11
IHLGM
#IHLGM.E.BIST
1.36
1.37
-0.72
1.38
1.36
IHYAY
#IHYAY.E.BIST
3.88
3.89
0.26
3.95
3.82
IMASM
#IMASM.E.BIST
12.29
12.31
2.67
12.45
11.94
INDES
#INDES.E.BIST
7.17
7.17
-0.97
7.31
7.17
INFO
#INFO.E.BIST
9.5
9.52
-1.04
9.75
9.4
INGRM
#INGRM.E.BIST
492.5
493.5
-0.3
499.5
490
INTEM
#INTEM.E.BIST
254.75
256.75
2.4
268.25
246.5
INVEO
#INVEO.E.BIST
7.91
7.93
0.38
8.1
7.83
INVES
#INVES.E.BIST
372.25
374
-0.99
377.75
372
IPEKE
#IPEKE.E.BIST
44.02
44.04
0.41
44.4
43.62
ISCTR
#ISCTR.E.BIST
13.6
13.61
0.15
13.72
13.52
ISDMR
#ISDMR.E.BIST
35.56
35.6
-0.67
36
35.28
ISFIN
#ISFIN.E.BIST
11.31
11.33
-0.18
11.48
11.26
ISGSY
#ISGSY.E.BIST
22.9
22.96
-0.86
22.86
22.86
ISGYO
#ISGYO.E.BIST
16.82
16.82
0.6
16.91
16.6
ISKPL
#ISKPL.E.BIST
14.93
14.95
0.61
14.87
14.76
ISMEN
#ISMEN.E.BIST
36.18
36.22
-1.79
36.88
36.1
ISSEN
#ISSEN.E.BIST
10.32
10.34
-0.58
10.54
10.25
IZENR
#IZENR.E.BIST
20.54
20.54
-1.63
20.96
20.46
IZFAS
#IZFAS.E.BIST
64.45
64.55
0.47
64.65
63.6
IZINV
#IZINV.E.BIST
57.5
57.7
-0.35
59.95
57.4
IZMDC
#IZMDC.E.BIST
5.58
5.6
-1.76
5.71
5.57
JANTS
#JANTS.E.BIST
30.74
30.76
3.29
32.26
30.62
KAPLM
#KAPLM.E.BIST
175.1
175.2
-2.18
179.2
174.9
KAREL
#KAREL.E.BIST
12.7
12.71
0.47
12.8
12.65
KARSN
#KARSN.E.BIST
18.26
18.27
4.94
18.4
17.4
KARTN
#KARTN.E.BIST
90.15
90.3
-0.55
91.65
89.7
KARYE
#KARYE.E.BIST
29.6
29.66
-1.33
30.2
29.54
KATMR
#KATMR.E.BIST
2.61
2.62
1.95
2.64
2.53
KAYSE
#KAYSE.E.BIST
23.48
23.5
0.17
23.78
23.42
KBORU
#KBORU.E.BIST
-
-
-
-
-
KCAER
#KCAER.E.BIST
43.36
43.34
-1.1
43.88
43.06
KCHOL
#KCHOL.E.BIST
188.3
188.4
0.05
189.1
186.7
KERVT
#KERVT.E.BIST
14.13
14.15
0.28
14.32
14.02
KFEIN
#KFEIN.E.BIST
97
97.2
-1.67
98.75
96.75
KGYO
#KGYO.E.BIST
34.18
34.36
-0.99
34.92
33.78
KIMMR
#KIMMR.E.BIST
8.89
8.93
-1.22
9.27
8.85
KLGYO
#KLGYO.E.BIST
4.26
4.26
-1.39
4.36
4.24
KLKIM
#KLKIM.E.BIST
26.56
26.58
-1.92
27.94
26.24
KLMSN
#KLMSN.E.BIST
24.54
24.6
-0.08
24.96
24.26
KLRHO
#KLRHO.E.BIST
30.52
30.58
0.59
30.8
30.36
KLSER
#KLSER.E.BIST
42.74
42.78
-0.84
43.1
42.6
KLSYN
#KLSYN.E.BIST
5.38
5.4
-1.64
5.55
5.29
KMPUR
#KMPUR.E.BIST
45.76
45.78
-1.21
46.28
45.56
KNFRT
#KNFRT.E.BIST
11.85
11.86
3.3
12.08
11.23
KOCMT
#KOCMT.E.BIST
17.09
17.11
-0.06
17.17
17.05
KONKA
#KONKA.E.BIST
44.28
44.38
-1.38
45.14
44.26
KONTR
#KONTR.E.BIST
49.62
49.68
-0.88
50.25
49.54
KONYA
#KONYA.E.BIST
6740
6745
0.6
6870
6677.5
KOPOL
#KOPOL.E.BIST
49.26
49.28
3.36
52.4
46.94
KORDS
#KORDS.E.BIST
77.7
77.8
-0.19
78.4
77.25
KOTON
#KOTON.E.BIST
21.42
21.44
-0.74
21.6
21.42
KOZAA
#KOZAA.E.BIST
62.9
62.95
1.53
63.25
61.45
KOZAL
#KOZAL.E.BIST
24.12
24.14
0.67
24.34
23.9
KRDMD
#KRDMD.E.BIST
22.76
22.78
-1.39
23.12
22.64
KRGYO
#KRGYO.E.BIST
30.44
30.46
0.07
30.5
30.3
KRONT
#KRONT.E.BIST
19.1
19.14
-0.98
19.44
19.01
KRPLS
#KRPLS.E.BIST
7.35
7.37
-0.14
7.36
7.29
KRSTL
#KRSTL.E.BIST
5.66
5.67
1.25
5.99
5.6
KRTEK
#KRTEK.E.BIST
26.4
26.58
-0.75
27.06
26
KRVGD
#KRVGD.E.BIST
2.62
2.63
-2.96
2.71
2.61
KTLEV
#KTLEV.E.BIST
47.82
47.86
2.31
48.56
45.9
KTSKR
#KTSKR.E.BIST
66.15
66.15
0.15
66.6
65.75
KUTPO
#KUTPO.E.BIST
78.25
78.35
-2.07
80.65
78
KUYAS
#KUYAS.E.BIST
62.45
62.5
-0.16
63.35
62
KZBGY
#KZBGY.E.BIST
25.28
25.3
0.64
25.14
24.92
KZGYO
#KZGYO.E.BIST
21.96
21.98
-4.02
23.5
21.9
LIDER
#LIDER.E.BIST
89.05
89.15
-0.28
90.05
88.2
LIDFA
#LIDFA.E.BIST
3.09
3.1
-1.59
3.15
3.05
LILAK
#LILAK.E.BIST
26.28
26.3
-0.23
26.72
26.16
LINK
#LINK.E.BIST
641.5
642.5
-0.54
654.5
638
LMKDC
#LMKDC.E.BIST
-
-
-
-
-
LOGO
#LOGO.E.BIST
102.3
102.5
-0.58
103.6
100.5
LRSHO
#LRSHO.E.BIST
2.63
2.64
-1.5
2.68
2.62
LUKSK
#LUKSK.E.BIST
92.15
92.25
-1.23
93.8
91.1
LYDHO
#LYDHO.E.BIST
136.2
136.3
2.25
139.7
127.7
MAALT
#MAALT.E.BIST
953
957.5
-2.95
992
951.5
MACKO
#MACKO.E.BIST
82.3
82.75
-0.36
84
81.15
MAGEN
#MAGEN.E.BIST
23.08
23.14
-0.77
23.74
22.9
MAKIM
#MAKIM.E.BIST
25.3
25.5
0.55
25.76
24.96
MAKTK
#MAKTK.E.BIST
7.45
7.46
-0.13
7.49
7.4
MANAS
#MANAS.E.BIST
13.78
13.79
0.36
13.93
13.68
MARBL
#MARBL.E.BIST
13.15
13.18
-1.2
13.34
13.08
MARTI
#MARTI.E.BIST
3.31
3.32
-0.6
3.37
3.3
MAVI
#MAVI.E.BIST
100.4
100.5
-1.08
102.4
99.75
MEDTR
#MEDTR.E.BIST
40.36
40.42
-0.59
43.08
39.02
MEGMT
#MEGMT.E.BIST
-
-
-
-
-
MEKAG
#MEKAG.E.BIST
49.32
49.42
-0.04
49.86
49.18
MEPET
#MEPET.E.BIST
9.67
9.74
0.52
9.9
9.42
MERCN
#MERCN.E.BIST
13.59
13.6
-0.29
13.78
13.46
MERIT
#MERIT.E.BIST
177.3
177.7
-0.28
179.4
173
MERKO
#MERKO.E.BIST
13.22
13.25
-1.56
13.43
12.83
METRO
#METRO.E.BIST
2.47
2.48
-1.59
2.55
2.47
METUR
#METUR.E.BIST
16.87
16.9
0.3
16.97
16.25
MGROS
#MGROS.E.BIST
500.5
501
-0.99
507
498.25
MHRGY
#MHRGY.E.BIST
4.45
4.47
-0.22
4.54
4.45
MIATK
#MIATK.E.BIST
47.5
47.52
-0.75
48.86
47.4
MNDRS
#MNDRS.E.BIST
12.17
12.18
0.16
12.45
12.09
MNDTR
#MNDTR.E.BIST
6.21
6.22
-0.16
6.31
6.14
MOBTL
#MOBTL.E.BIST
4.92
4.93
-0.81
4.98
4.86
MOGAN
#MOGAN.E.BIST
-
-
-
-
-
MPARK
#MPARK.E.BIST
321.5
321.75
-0.54
340
319
MRGYO
#MRGYO.E.BIST
4.84
4.84
-1.43
4.92
4.81
MRSHL
#MRSHL.E.BIST
1691
1696
0.41
1709
1678
MSGYO
#MSGYO.E.BIST
13.88
13.9
7.25
13.99
12.9
MTRKS
#MTRKS.E.BIST
44.64
44.66
-1.76
45.56
44.56
MZHLD
#MZHLD.E.BIST
7.02
7.04
-0.42
7.11
7.05
NATEN
#NATEN.E.BIST
54.15
54.25
-0.46
55.1
53
NETAS
#NETAS.E.BIST
88.5
88.6
-2.37
95.45
85.35
NIBAS
#NIBAS.E.BIST
15.9
15.96
0.25
16.09
15.78
NTGAZ
#NTGAZ.E.BIST
4.99
5
-1.77
5.16
4.98
NTHOL
#NTHOL.E.BIST
36.74
36.76
-2.39
37.84
36.28
NUGYO
#NUGYO.E.BIST
8.53
8.56
0.83
8.7
8.42
NUHCM
#NUHCM.E.BIST
253.5
254
-0.39
255.5
255
OBAMS
#OBAMS.E.BIST
-
-
-
-
-
OBASE
#OBASE.E.BIST
33.8
33.88
-0.88
34.22
33.68
ODAS
#ODAS.E.BIST
7.2
7.22
-1.37
7.3
7.16
ODINE
#ODINE.E.BIST
-
-
-
-
-
OFSYM
#OFSYM.E.BIST
38.04
38.1
-0.26
38.38
37.82
ONCSM
#ONCSM.E.BIST
185.8
186.2
-5.68
200.6
185
ORCAY
#ORCAY.E.BIST
10.56
10.57
0.09
10.93
10.46
ORGE
#ORGE.E.BIST
78.6
78.75
1.42
79.45
77.25
OSMEN
#OSMEN.E.BIST
10.08
10.09
2.75
10.24
9.7
OSTIM
#OSTIM.E.BIST
8.19
8.2
-0.36
8.34
8.12
OTKAR
#OTKAR.E.BIST
452
452.25
0.28
454.5
445.5
OYAKC
#OYAKC.E.BIST
66.75
66.8
-0.89
67.45
66.35
OYLUM
#OYLUM.E.BIST
8.96
8.98
2.75
9.48
8.67
OYYAT
#OYYAT.E.BIST
40.84
40.96
-1.59
41.72
40.84
OZGYO
#OZGYO.E.BIST
5.82
5.83
1.04
5.81
5.74
OZKGY
#OZKGY.E.BIST
10.47
10.48
-1.6
10.65
10.46
OZRDN
#OZRDN.E.BIST
35.66
35.72
-1
36.44
35.44
OZSUB
#OZSUB.E.BIST
41.1
41.14
-3.48
42.94
40.7
PAGYO
#PAGYO.E.BIST
50.35
50.55
-1.95
52.5
50.05
PAMEL
#PAMEL.E.BIST
108.6
109.2
-1.53
113
108.4
PAPIL
#PAPIL.E.BIST
87.65
87.7
6.7
90.35
85
PARSN
#PARSN.E.BIST
92.05
92.3
0.65
92.3
91.55
PASEU
#PASEU.E.BIST
86.4
86.5
0.06
87.7
85.5
PATEK
#PATEK.E.BIST
-
-
-
-
-
PCILT
#PCILT.E.BIST
17.25
17.28
-1.43
17.53
17.02
PEHOL
#PEHOL.E.BIST
5.4
5.41
1.12
5.42
5.27
PEKGY
#PEKGY.E.BIST
5.27
5.28
-0.75
5.39
5.22
PENGD
#PENGD.E.BIST
7.01
7.03
-0.43
7.12
6.98
PENTA
#PENTA.E.BIST
15.26
15.27
0.26
15.43
15.16
PETKM
#PETKM.E.BIST
23.74
23.76
1.97
23.96
23.28
PETUN
#PETUN.E.BIST
11.77
11.83
-0.59
11.9
11.72
PGSUS
#PGSUS.E.BIST
229.3
229.4
0.35
231.8
227.1
PINSU
#PINSU.E.BIST
8.34
8.35
0.72
8.4
8.17
PKART
#PKART.E.BIST
68.35
68.7
-2.98
70.65
67
PKENT
#PKENT.E.BIST
245.8
246.2
-3.53
266
245.2
PLTUR
#PLTUR.E.BIST
26.66
26.7
-1.4
27.22
26.12
PNLSN
#PNLSN.E.BIST
51.25
51.4
1.88
52.4
49.66
PNSUT
#PNSUT.E.BIST
12.2
12.22
0.16
12.21
12.12
POLHO
#POLHO.E.BIST
12.49
12.5
-6.37
12.82
12.42
POLTK
#POLTK.E.BIST
7575
7590
2.02
7975
7320
PRDGS
#PRDGS.E.BIST
6.16
6.18
-1.59
6.32
6.15
PRKAB
#PRKAB.E.BIST
33.64
33.72
-0.41
33.98
33.46
PRKME
#PRKME.E.BIST
20.78
20.84
0.77
21.2
20.56
PRZMA
#PRZMA.E.BIST
33.84
33.92
-4.79
35.2
33.68
PSDTC
#PSDTC.E.BIST
68.65
68.9
-3.64
71.7
68.55
PSGYO
#PSGYO.E.BIST
1.66
1.67
1.21
1.72
1.65
QUAGR
#QUAGR.E.BIST
3.02
3.03
0.66
3.04
2.99
RALYH
#RALYH.E.BIST
319
321
-6.73
368.25
314.75
RAYSG
#RAYSG.E.BIST
508.5
509
-1.07
514
503
REEDR
#REEDR.E.BIST
31.42
31.44
-1.32
31.86
31.4
RGYAS
#RGYAS.E.BIST
111.4
111.5
1.09
112.2
109.3
RNPOL
#RNPOL.E.BIST
26.8
26.9
-0.81
27.36
26.72
RODRG
#RODRG.E.BIST
23.36
23.4
9.65
23.4
20.7
RTALB
#RTALB.E.BIST
24.56
24.6
-6.68
26.98
23.74
RUBNS
#RUBNS.E.BIST
30.56
30.76
-2.92
31.38
30.1
RYGYO
#RYGYO.E.BIST
11.12
11.13
0.27
11.23
11.02
RYSAS
#RYSAS.E.BIST
48.9
49.12
-0.45
50.5
48
SAFKR
#SAFKR.E.BIST
48.04
48.12
1.14
48.4
47.32
SAHOL
#SAHOL.E.BIST
94.95
95
1.44
95.45
92.8
SAMAT
#SAMAT.E.BIST
25.42
25.44
-1.85
26.28
25
SANFM
#SANFM.E.BIST
22.24
22.36
1
23.28
21.48
SANKO
#SANKO.E.BIST
23.18
23.22
-0.51
23.56
23.16
SARKY
#SARKY.E.BIST
23.72
23.74
0.42
23.96
23.54
SASA
#SASA.E.BIST
4.78
4.79
-0.83
4.93
4.75
SAYAS
#SAYAS.E.BIST
54.75
54.85
1.39
55.05
53.5
SDTTR
#SDTTR.E.BIST
245.7
246.1
-0.36
247.6
244.5
SEGYO
#SEGYO.E.BIST
4.52
4.53
0.67
4.58
4.49
SEKFK
#SEKFK.E.BIST
8.9
8.94
-0.11
9.04
8.8
SEKUR
#SEKUR.E.BIST
10.85
10.89
-0.37
11
10.74
SELEC
#SELEC.E.BIST
68.45
68.6
1.26
70.3
68.05
SELVA
#SELVA.E.BIST
12.77
12.79
-1.01
13.02
12.89
SEYKM
#SEYKM.E.BIST
4.75
4.78
1.71
4.81
4.61
SILVR
#SILVR.E.BIST
17.57
17.58
-2.6
18.04
17.32
SISE
#SISE.E.BIST
42.24
42.26
0.14
42.38
42.02
SKBNK
#SKBNK.E.BIST
4.24
4.25
0.24
4.31
4.23
SKTAS
#SKTAS.E.BIST
4.93
4.95
-1.2
5.1
4.89
SKYLP
#SKYLP.E.BIST
-
-
-
-
-
SKYMD
#SKYMD.E.BIST
-
-
-
-
-
SMART
#SMART.E.BIST
28.34
28.42
-1.18
28.88
28.22
SMRTG
#SMRTG.E.BIST
44.34
44.36
-0.4
44.7
43.8
SNGYO
#SNGYO.E.BIST
7.48
7.49
1.35
7.56
7.34
SNICA
#SNICA.E.BIST
5.9
5.91
-0.84
6
5.88
SOKE
#SOKE.E.BIST
12.96
12.98
-0.23
13.14
12.86
SOKM
#SOKM.E.BIST
54.55
54.6
-0.36
55.25
54.05
SRVGY
#SRVGY.E.BIST
331.5
333
3.83
342
317.75
SUNTK
#SUNTK.E.BIST
17.31
17.34
3.71
17.54
16.53
SURGY
#SURGY.E.BIST
-
-
-
-
-
SUWEN
#SUWEN.E.BIST
30.76
30.78
0.59
31.22
30.3
TABGD
#TABGD.E.BIST
159.3
159.4
-0.44
160.8
158.4
TARKM
#TARKM.E.BIST
485.25
485.5
3.52
503.5
467.75
TATEN
#TATEN.E.BIST
36.7
36.72
-0.81
37.5
36.48
TATGD
#TATGD.E.BIST
23.48
23.5
0.34
23.66
23.4
TAVHL
#TAVHL.E.BIST
263.25
263.25
0.48
264.25
260.5
TCELL
#TCELL.E.BIST
99.3
99.35
0.45
99.9
98.5
TDGYO
#TDGYO.E.BIST
9.46
9.47
0.21
9.6
9.42
TEKTU
#TEKTU.E.BIST
5.32
5.33
-2.91
5.56
5.29
TERA
#TERA.E.BIST
23.2
23.3
0.09
23.6
22.52
TEZOL
#TEZOL.E.BIST
20.54
20.54
0.59
20.6
20.36
TGSAS
#TGSAS.E.BIST
56.85
57
-1.9
58
56.7
THYAO
#THYAO.E.BIST
297.75
298
0.42
298.75
295.75
TKFEN
#TKFEN.E.BIST
54.75
54.8
1.58
55
53.85
TKNSA
#TKNSA.E.BIST
27.64
27.68
-1.71
28.22
27.5
TLMAN
#TLMAN.E.BIST
100
100.2
-1.57
102.3
98.95
TMPOL
#TMPOL.E.BIST
68.3
68.7
-1.08
69.35
67.7
TMSN
#TMSN.E.BIST
121.2
121.4
0.83
122.6
117.6
TNZTP
#TNZTP.E.BIST
60.35
60.45
0.17
60.95
59.3
TOASO
#TOASO.E.BIST
225.6
225.8
-1.27
234.7
224.5
TRCAS
#TRCAS.E.BIST
23.24
23.26
-0.34
23.5
23.1
TRGYO
#TRGYO.E.BIST
49.7
49.76
-0.36
49.92
49.58
TRILC
#TRILC.E.BIST
22.16
22.18
-1.51
22.76
21.94
TSGYO
#TSGYO.E.BIST
14.62
14.65
4.05
15
14.02
TSKB
#TSKB.E.BIST
12.13
12.15
0.08
12.25
12.02
TSPOR
#TSPOR.E.BIST
1.77
1.78
-0.56
1.8
1.78
TTKOM
#TTKOM.E.BIST
52.15
52.2
0.68
52.5
51.1
TTRAK
#TTRAK.E.BIST
727
727.5
-0.14
732
723.5
TUCLK
#TUCLK.E.BIST
9.75
9.76
-0.61
9.86
9.72
TUKAS
#TUKAS.E.BIST
8.14
8.15
0.12
8.2
8.09
TUPRS
#TUPRS.E.BIST
163.5
163.6
0.68
163.9
161.7
TUREX
#TUREX.E.BIST
96.55
96.7
1.74
97.55
95
TURGG
#TURGG.E.BIST
527
528
-0.38
536.5
519
TURSG
#TURSG.E.BIST
12.97
12.98
-2.63
13.24
12.87
ULKER
#ULKER.E.BIST
152.6
152.7
1.6
153.6
149.6
ULUFA
#ULUFA.E.BIST
12.98
12.99
-2.84
13.41
12.93
ULUSE
#ULUSE.E.BIST
173.6
174
3.89
179
164.3
ULUUN
#ULUUN.E.BIST
6.66
6.68
-0.45
6.79
6.64
UNLU
#UNLU.E.BIST
14.48
14.54
-0.48
15.1
14.45
USAK
#USAK.E.BIST
14.85
14.86
2.77
15.74
14.41
VAKBN
#VAKBN.E.BIST
21.9
21.92
3.31
22.2
21.02
VAKFN
#VAKFN.E.BIST
2.77
2.78
0.36
2.82
2.77
VAKKO
#VAKKO.E.BIST
113.8
114
-0.7
114.7
112.6
VANGD
#VANGD.E.BIST
20.22
20.24
-1.37
20.88
20.08
VBTYZ
#VBTYZ.E.BIST
27.44
27.46
-1.37
27.86
27.38
VERTU
#VERTU.E.BIST
43.36
43.46
-0.14
44.1
43.14
VERUS
#VERUS.E.BIST
343
344
-2.62
359.25
343.5
VESBE
#VESBE.E.BIST
17.52
17.53
-1.57
17.85
17.39
VESTL
#VESTL.E.BIST
67
67.05
0.75
68.05
65.4
VKGYO
#VKGYO.E.BIST
1.88
1.89
1.06
1.89
1.89
VKING
#VKING.E.BIST
45.26
45.38
-0.13
45.88
44.98
VRGYO
#VRGYO.E.BIST
3.26
3.27
-2.1
3.33
3.22
YAPRK
#YAPRK.E.BIST
422
422.75
0.78
426
418
YATAS
#YATAS.E.BIST
29.54
29.56
-1.34
30
29.44
YAYLA
#YAYLA.E.BIST
16.13
16.14
-1.04
16.48
16.11
YEOTK
#YEOTK.E.BIST
177.2
177.4
-0.06
179.3
176.2
YESIL
#YESIL.E.BIST
1.67
1.68
-3.45
1.75
1.67
YGGYO
#YGGYO.E.BIST
52.35
52.4
0.48
52.8
51.4
YGYO
#YGYO.E.BIST
8.71
8.72
-1.36
8.84
8.65
YIGIT
#YIGIT.E.BIST
55.65
55.7
5.19
56
52.05
YKBNK
#YKBNK.E.BIST
31.68
31.7
-0.75
32.08
31.54
YKSLN
#YKSLN.E.BIST
9.07
9.09
-0.44
9.26
9.02
YUNSA
#YUNSA.E.BIST
7.81
7.82
-0.38
7.92
7.77
YYAPI
#YYAPI.E.BIST
5.3
5.31
-1.12
5.43
5.24
YYLGD
#YYLGD.E.BIST
11.44
11.45
-0.44
11.59
11.43
ZEDUR
#ZEDUR.E.BIST
9.02
9.04
-0.55
9.1
8.95
ZOREN
#ZOREN.E.BIST
4.59
4.6
-0.43
4.64
4.56
ZRGYO
#ZRGYO.E.BIST
6.86
6.88
7.69
7
6.37
BIST Verileri 15 DK. gecikmelidir.
