Hisse Senedi Fiyatları

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
A1CAP	26.00	26.00	4.00	18:09:59
ACSEL	115.00	115.30	-0.60	18:09:31
ADEL	34.00	34.60	0.87	18:08:01
ADESE	2.00	2.23	1.36	18:09:24
ADGYO	33.00	33.00	1.98	18:08:01
AEFES	236.00	236.40	-0.46	18:09:57
AFYON	14.00	14.96	1.15	18:09:24
AGESA	154.00	154.70	0.78	17:58:53
AGHOL	379.00	379.50	4.55	18:09:28
AGROT	10.00	10.62	-0.65	18:09:59
AGYO	7.00	7.72	-1.03	17:58:36
AHGAZ	20.00	20.14	0.20	18:05:20
AHSGY	22.00	22.06	-0.63	18:08:13
AKBNK	66.00	66.25	0.91	18:09:19
AKCNS	174.00	174.00	1.10	18:08:58
AKENR	12.00	12.16	9.95	18:05:20
AKFGY	2.00	2.18	1.87	18:09:34
AKFYE	19.00	19.76	4.00	18:09:34
AKGRT	7.00	7.23	4.48	18:09:16
AKMGY	226.00	226.70	1.61	17:56:54
AKSA	12.00	12.03	1.09	18:09:18
AKSEN	38.00	38.60	1.42	18:09:14
AKSGY	7.00	7.53	5.61	18:05:20
AKSUE	11.00	11.65	1.57	18:09:14
AKYHO	2.00	2.79	0.36	18:08:01
ALARK	93.00	93.25	0.27	18:09:31
ALBRK	6.00	6.27	0.32	18:09:28
ALCAR	1.04	1.04	6.52	18:08:40
ALCTL	121.00	121.40	0.41	18:09:34
ALFAS	67.00	67.20	0.60	18:09:49
ALGYO	21.00	21.16	3.32	18:09:16
ALKA	8.00	8.75	0.46	18:09:37
ALKIM	18.00	18.57	3.28	18:08:45
ALKLC	35.00	35.50	0.91	17:59:07
ALMAD	7.00	7.41	0.27	18:09:58
ALTNY	84.00	84.35	-1.17	18:09:29
ALVES	39.00	39.64	9.99	18:08:18
ANELE	14.00	14.90	-3.43	18:08:01
ANGEN	12.00	12.40	0.00	18:08:25
ANHYT	104.00	104.50	3.06	18:09:57
ANSGR	101.00	101.00	0.20	18:08:18
APBDL	22.00	22.62	0.18	18:05:20
APLIB	39.00	39.73	0.43	18:05:20
APX30	26.00	26.53	0.57	15:41:15
ARASE	53.00	53.05	1.63	18:08:01
ARCLK	142.00	142.90	1.13	18:08:08
ARDYZ	40.00	40.58	0.15	18:08:52
ARENA	36.00	36.16	1.74	18:09:13
ARSAN	22.00	22.50	-0.71	18:09:21
ARTMS	30.00	30.70	0.52	18:09:21
ARZUM	37.00	37.74	-0.11	17:59:05
ASELS	73.00	73.95	-0.60	18:09:31
ASGYO	12.00	12.53	-1.49	18:09:59
ASTOR	115.00	115.30	2.49	18:09:35
ASUZU	66.00	66.65	0.38	18:09:26
ATAGY	11.00	11.71	0.69	18:05:20
ATAKP	46.00	46.80	2.27	17:58:56
ATATP	99.00	99.95	4.82	18:08:01
ATEKS	177.00	177.00	6.95	18:05:20
ATLAS	7.00	7.04	-1.12	18:08:27
ATSYH	41.00	41.84	0.00	09:55:26
AVGYO	8.00	8.75	-1.35	18:09:19
AVHOL	35.00	35.34	-0.17	17:56:08
AVOD	2.00	2.86	1.06	18:09:13
AVPGY	54.00	54.50	-1.80	18:09:59
AVTUR	13.00	13.23	-1.42	18:08:01
AYCES	520.00	520.50	1.07	18:09:02
AYDEM	24.00	24.18	1.68	18:09:09
AYEN	30.00	30.18	2.37	18:05:20
AYES	8.00	8.70	2.72	18:08:13
AYGAZ	163.00	163.70	-0.18	18:08:01
AZTEK	46.00	46.70	-0.30	18:09:38
BAGFS	22.00	22.24	0.91	18:08:44
BAHKM	47.00	47.52	-0.88	18:08:22
BAKAB	37.00	37.34	1.36	18:05:20
BALAT	56.00	56.95	1.33	18:05:20
BANVT	305.00	305.25	0.33	18:08:04
BARMA	16.00	16.88	1.87	18:09:33
BASCM	11.00	11.50	-1.71	18:09:58
BASGZ	29.00	29.94	3.81	18:08:01
BAYRK	17.00	17.44	-0.34	18:09:26
BEGYO	6.00	6.57	1.86	18:09:10
BERA	15.00	15.28	3.95	18:09:42
BEYAZ	26.00	26.04	-1.51	18:09:25
BFREN	707.00	707.00	2.91	18:08:44
BIENY	30.00	30.42	-1.17	18:09:35
BIGCH	30.00	30.14	1.28	18:05:20
BIMAS	522.00	522.00	0.77	18:09:33
BINBN	91.00	91.90	-0.49	18:09:24
BINHO	322.00	322.50	0.47	18:08:04
BIOEN	17.00	17.53	-1.79	18:09:03
BIZIM	28.00	28.94	-0.75	18:09:02
BJKAS	5.00	5.00	3.31	18:09:34
BLCYT	15.00	15.44	0.92	18:09:13
BMSCH	34.00	34.68	-0.23	18:09:05
BMSTL	30.00	30.72	-9.96	18:09:30
BNTAS	12.00	12.40	5.08	18:09:18
BOBET	23.00	23.40	-0.34	18:08:01
BORLS	68.00	68.00	1.57	18:08:09
BORSK	22.00	22.34	0.81	18:08:50
BOSSA	7.00	7.13	-0.42	18:09:58
BRISA	91.00	91.50	4.33	18:09:26
BRKO	12.00	12.50	0.81	18:08:14
BRKSN	23.00	23.90	1.01	18:08:04
BRKVY	49.00	49.20	-0.85	17:57:49
BRLSM	15.00	15.01	1.42	18:09:15
BRMEN	5.00	5.70	2.52	18:09:00
BRSAN	438.00	438.50	1.74	18:09:09
BRYAT	2.08	2.08	-0.19	18:09:35
BSOKE	12.00	12.00	943.48	18:09:58
BTCIM	141.00	141.10	-0.77	18:09:30
BUCIM	8.00	8.76	4.29	18:09:21
BURCE	19.00	19.08	0.95	18:08:01
BURVA	115.00	115.00	0.61	18:05:20
BVSAN	90.00	90.45	0.84	18:09:33
BYDNR	25.00	25.58	2.65	17:59:02
CANTE	1.00	1.71	1.18	18:09:59
CASA	81.00	81.15	1.50	18:08:01
CATES	38.00	38.06	6.19	18:08:04
CCOLA	61.00	61.15	1.92	18:08:01
CELHA	21.00	21.88	-0.55	18:08:01
CEMAS	3.00	3.25	1.25	18:08:01
CEMTS	9.00	9.18	1.89	18:09:30
CEMZY	12.00	12.87	0.78	18:09:19
CEOEM	28.00	28.50	-1.72	18:09:59
CGCAM	32.00	32.80	2.50	18:09:37
CIMSA	46.00	46.46	2.97	18:09:12
CLEBI	1.91	1.91	-0.57	18:09:31
CMBTN	2.75	2.75	-0.18	18:08:01
CMENT	458.00	458.25	-1.35	18:08:55
CONSE	2.00	2.73	5.81	18:08:04
COSMO	122.00	122.00	0.58	18:09:30
CRDFA	6.00	6.28	3.29	18:09:31
CRFSA	105.00	105.60	0.76	18:09:02
CUSAN	27.00	27.98	0.87	17:54:10
CVKMD	281.00	281.50	3.68	18:09:36
CWENE	21.00	21.16	1.05	18:09:30
DAGHL	15.00	15.83	0.00	18:05:20
DAGI	16.00	16.69	0.06	18:08:01
DAPGM	6.00	6.64	-2.06	18:09:27
DARDL	5.00	5.59	-1.41	18:08:47
DCTTR	27.00	27.38	-2.28	18:09:02
DENGE	3.00	3.43	-1.44	18:09:22
DERHL	18.00	18.33	1.83	18:09:24
DERIM	37.00	37.50	9.97	18:08:59
DESA	21.00	21.36	4.09	17:59:39
DESPC	44.00	44.42	-0.67	18:05:20
DEVA	77.00	77.05	-0.19	18:05:20
DGATE	44.00	44.14	7.66	18:09:32
DGGYO	43.00	43.76	0.83	18:09:35
DGNMO	9.00	9.56	3.46	18:08:53
DIRIT	25.00	25.28	7.57	18:08:01
DITAS	15.00	15.66	0.26	18:09:45
DMRGD	12.00	12.95	1.49	17:57:57
DMSAS	7.00	7.98	1.01	17:58:50
DNISI	25.00	25.90	-1.75	17:59:00
DOAS	200.00	200.40	1.01	18:08:49
DOBUR	172.00	172.20	-0.12	18:08:44
DOCO	6.55	6.55	2.99	17:58:43
DOFER	28.00	28.54	-0.56	18:09:29
DOGUB	20.00	20.62	-0.39	17:57:06
DOHOL	15.00	15.18	-1.56	18:09:57
DOKTA	25.00	25.66	-1.38	18:09:16
DURDO	20.00	20.74	-1.43	18:09:05
DURKN	16.00	16.68	-6.03	18:09:25
DYOBY	22.00	22.06	-1.52	18:08:01
DZGYO	10.00	10.70	-1.02	18:09:15
EBEBK	60.00	60.25	3.88	18:09:11
ECILC	48.00	48.04	0.33	18:09:20
ECZYT	198.00	198.50	1.07	18:09:12
EDATA	13.00	13.00	1.01	18:09:35
EDIP	21.00	21.96	-1.35	18:08:01
EFORC	54.00	54.20	5.55	18:09:57
EGEEN	9.98	9.98	0.53	18:09:20
EGEPO	23.00	23.76	-2.62	18:08:51
EGGUB	63.00	63.25	-1.79	18:09:35
EGPRO	161.00	161.70	0.25	18:08:52
EGSER	3.00	3.66	0.00	18:05:20
EKGYO	14.00	14.00	3.93	18:09:45
EKIZ	57.00	57.05	-1.64	09:55:26
EKOS	25.00	25.40	4.01	18:09:34
EKSUN	6.00	6.59	-0.75	18:09:59
ELITE	38.00	38.98	-1.57	18:09:29
EMKEL	13.00	13.55	5.45	18:08:01
EMNIS	276.00	276.25	-5.56	09:55:26
ENERY	253.00	253.25	0.10	18:08:01
ENJSA	61.00	61.90	3.17	18:09:57
ENKAI	52.00	52.35	1.85	18:09:21
ENSRI	19.00	19.50	1.93	18:09:24
ENTRA	8.00	8.03	2.42	18:08:43
EPLAS	6.00	6.09	3.57	18:08:01
ERBOS	188.00	188.40	0.96	18:08:01
ERCB	99.00	99.00	0.92	18:08:06
EREGL	24.00	24.94	0.65	18:09:57
ERSU	17.00	17.78	-0.67	17:59:04
ESCAR	45.00	45.66	1.51	18:08:01
ESCOM	53.00	53.50	0.47	18:08:02
ESEN	23.00	23.18	-1.61	18:09:50
ETILR	7.00	7.22	-1.10	18:09:46
ETYAT	12.00	12.20	-4.39	17:58:50
EUHOL	8.00	8.75	8.97	09:55:26
EUKYO	15.00	15.10	-2.27	17:53:51
EUPWR	32.00	32.72	1.11	18:08:41
EUREN	4.00	4.88	-0.41	18:09:18
EUYO	13.00	13.98	-3.05	18:08:01
EYGYO	7.00	7.86	-0.76	17:56:27
FADE	16.00	16.20	-0.12	17:57:54
FENER	46.00	46.24	5.14	18:09:27
FLAP	9.00	9.78	8.43	18:09:59
FMIZP	320.00	320.00	-2.14	18:08:01
FONET	16.00	16.30	-0.12	18:08:01
FORMT	7.00	7.45	0.54	18:08:44
FORTE	53.00	53.80	1.61	18:08:31
FRIGO	7.00	7.75	-0.90	18:08:29
FROTO	955.00	955.50	0.63	18:09:57
FZLGY	26.00	26.26	0.77	18:05:20
GARAN	130.00	130.00	-0.76	18:09:32
GARFA	19.00	19.80	4.10	18:09:19
GEDIK	8.00	8.16	-2.63	18:09:49
GEDZA	28.00	28.10	0.57	18:05:20
GENIL	112.00	112.00	1.17	18:08:15
GENTS	9.00	9.36	-0.85	18:05:20
GEREL	9.00	9.54	4.03	18:09:57
GESAN	48.00	48.80	1.71	18:08:01
GIPTA	42.00	42.08	1.35	18:09:08
GLBMD	12.00	12.25	-4.74	17:58:49
GLCVY	44.00	44.60	0.00	17:58:59
GLDTR	254.00	254.70	-0.20	17:53:13
GLRYH	12.00	12.24	-0.08	18:09:03
GLYHO	17.00	17.74	4.66	18:09:57
GMSTR	210.00	210.00	-0.69	18:08:01
GMTAS	10.00	10.48	2.44	17:58:36
GOKNR	23.00	23.96	-1.32	18:09:13
GOLTS	430.00	430.00	0.58	18:09:17
GOODY	19.00	19.75	6.13	18:09:16
GOZDE	26.00	26.20	-0.30	18:05:20
GRNYO	9.00	9.17	-0.11	17:55:18
GRSEL	200.00	200.30	0.75	18:09:12
GRTHO	151.00	151.00	0.94	18:09:13
GSDDE	9.00	9.14	-1.19	18:05:20
GSDHO	3.00	3.84	0.52	18:08:01
GSRAY	6.00	6.30	1.29	18:09:19
GUBRF	282.00	282.50	2.82	18:09:47
GUNDG	53.00	53.20	-2.74	18:09:32
GWIND	31.00	31.10	2.30	18:09:16
GZNMI	71.00	71.65	0.00	17:55:57
HALKB	16.00	16.63	1.09	18:09:58
HALKS	905.00	905.69	0.70	18:05:20
HATEK	12.00	12.38	-0.24	18:09:59
HATSN	45.00	45.72	1.06	18:09:35
HDFGS	1.00	1.57	1.29	18:09:35
HEDEF	3.00	3.16	0.00	18:08:01
HEKTS	4.00	4.02	4.42	18:09:37
HKTM	15.00	15.48	0.00	18:08:01
HLGYO	2.00	2.68	0.00	18:08:01
HOROZ	66.00	66.40	-1.85	18:09:32
HRKET	70.00	70.80	1.14	18:09:50
HTTBT	48.00	48.80	3.83	18:08:29
HUBVC	9.00	9.65	3.21	18:05:20
HUNER	3.00	3.53	5.69	18:09:18
HURGZ	4.00	4.59	0.44	18:09:46
ICBCT	14.00	14.30	0.35	18:08:01
ICUGS	25.00	25.32	-0.71	18:09:09
IDGYO	2.00	2.69	-1.47	18:08:02
IEYHO	11.00	11.20	0.63	18:08:52
IHAAS	17.00	17.19	-1.88	17:58:15
IHEVA	2.00	2.67	1.14	18:09:30
IHGZT	1.00	1.57	0.00	18:09:31
IHLAS	3.00	3.54	-0.28	18:09:33
IHLGM	2.00	2.14	0.00	18:08:13
IHYAY	3.00	3.70	-0.27	18:09:33
IMASM	2.00	2.99	3.82	18:08:17
INDES	7.00	7.47	0.40	18:08:44
INFO	2.00	2.56	-0.39	18:08:15
INGRM	444.00	444.00	-0.22	18:08:02
INTEK	453.00	453.25	-0.49	18:08:01
INTEM	232.00	232.20	1.35	18:09:35
INVEO	7.00	7.33	0.14	18:08:57
INVES	290.00	290.50	-1.36	18:05:20
IPEKE	50.00	50.15	0.20	18:09:33
ISATR	5.50	5.50	0.00	18:10:01
ISBIR	108.00	108.00	1.79	18:05:20
ISBTR	495.00	495.00	-2.94	18:05:02
ISCTR	13.00	13.66	0.29	18:09:59
ISDMR	41.00	41.26	0.78	18:09:20
ISFIN	13.00	13.33	3.98	18:09:18
ISGLK	365.00	365.00	-0.46	18:05:20
ISGSY	37.00	37.64	-0.32	18:09:03
ISGYO	19.00	19.87	-0.15	18:08:47
ISIST	24.44	24.44	0.58	18:05:20
ISKPL	19.00	19.05	-0.99	18:08:21
ISKUR	6.00	6.00	0.00	18:10:01
ISMEN	44.00	44.74	-0.31	18:08:01
ISSEN	9.00	9.15	1.10	18:09:36
ISYAT	8.00	8.64	0.70	18:09:31
IZENR	4.00	4.80	1.27	18:09:08
IZFAS	57.00	57.30	-2.88	18:08:04
IZINV	44.00	44.08	-1.61	18:09:21
IZMDC	5.00	5.47	1.67	18:09:36
JANTS	26.00	26.50	0.53	18:08:56
KAPLM	191.00	191.90	-0.05	18:08:01
KAREL	10.00	10.47	-1.04	18:09:20
KARSN	12.00	12.29	0.90	18:09:25
KARTN	87.00	87.50	1.16	18:09:33
KARYE	28.00	28.40	2.82	18:08:16
KATMR	2.00	2.23	1.36	18:09:36
KAYSE	20.00	20.14	0.70	18:08:01
KBORU	80.00	80.90	5.54	18:09:17
KCAER	13.00	13.76	0.81	18:09:23
KCHOL	183.00	183.50	-0.65	18:09:36
KENT	1.04	1.04	9.91	18:05:20
KERVN	2.00	2.25	4.65	18:08:17
KERVT	15.00	15.15	3.06	18:09:35
KFEIN	84.00	84.70	-0.76	18:08:01
KGYO	50.00	50.15	-0.79	18:09:03
KIMMR	9.00	9.67	1.26	18:08:01
KLGYO	4.00	4.65	0.65	18:05:20
KLKIM	31.00	31.80	-0.31	18:08:01
KLMSN	28.00	28.94	2.33	18:09:15
KLNMA	14.00	14.15	2.91	18:05:20
KLRHO	33.00	33.28	-1.48	17:57:56
KLSER	35.00	35.26	-0.68	18:08:41
KLSYN	5.00	5.60	1.08	17:58:59
KMPUR	18.00	18.73	-0.27	18:09:24
KNFRT	11.00	11.05	0.00	18:05:20
KOCMT	16.00	16.62	-2.12	18:09:19
KONKA	41.00	41.30	2.58	18:08:54
KONTR	39.00	39.98	0.55	18:09:23
KONYA	6.78	6.78	0.04	18:09:38
KOPOL	6.00	6.40	-1.54	18:08:01
KORDS	72.00	72.85	1.89	18:09:15
KOTON	20.00	20.50	4.65	18:09:43
KOZAA	70.00	70.10	1.74	18:08:10
KOZAL	22.00	22.10	1.19	18:09:56
KRDMA	29.00	29.44	-0.07	18:09:34
KRDMB	25.00	25.42	-0.31	18:08:01
KRDMD	27.00	27.86	-0.36	18:09:58
KRGYO	7.00	7.94	-1.98	18:08:03
KRONT	21.00	21.28	0.19	18:08:03
KRPLS	7.00	7.80	0.26	18:09:36
KRSTL	5.00	5.83	2.46	18:09:11
KRTEK	39.00	39.70	2.32	18:09:04
KRVGD	2.00	2.30	0.44	18:09:59
KSTUR	2.83	2.83	2.26	18:08:01
KTLEV	52.00	52.80	0.09	18:09:59
KTSKR	60.00	60.95	0.33	18:08:01
KUTPO	77.00	77.75	0.97	18:08:59
KUVVA	74.00	74.15	3.92	18:05:20
KUYAS	20.00	20.14	1.97	18:09:24
KZBGY	26.00	26.88	7.18	18:09:58
KZGYO	22.00	22.42	0.90	18:08:57
LIDER	158.00	158.90	4.54	18:08:01
LIDFA	3.00	3.06	2.34	18:08:08
LILAK	27.00	27.06	6.96	18:09:37
LINK	501.00	501.50	-0.79	18:08:56
LKMNH	17.00	17.57	3.11	18:08:10
LMKDC	31.00	31.06	0.06	18:09:59
LOGO	111.00	111.30	-0.98	18:05:20
LRSHO	2.00	2.24	1.36	18:08:01
LUKSK	94.00	94.75	-2.52	18:09:26
LYDHO	118.00	118.30	-2.71	18:09:32
LYDYE	11.70	11.70	-3.37	17:47:11
MAALT	846.00	846.50	0.77	18:08:01
MACKO	103.00	103.50	-0.48	17:57:43
MAGEN	18.00	18.96	-1.25	18:09:31
MAKIM	23.00	23.32	0.87	18:08:01
MAKTK	7.00	7.43	9.91	18:08:01
MANAS	9.00	9.00	-1.10	18:08:46
MARBL	12.00	12.81	3.22	18:08:45
MARKA	53.00	53.70	-0.19	18:08:21
MARTI	3.00	3.41	0.89	18:08:01
MAVI	87.00	87.60	-0.45	18:09:16
MEDTR	48.00	48.00	-3.07	18:08:01
MEGAP	3.00	3.07	-1.29	18:08:47
MEGMT	32.00	32.52	0.12	18:09:56
MEKAG	43.00	43.20	1.93	17:57:30
MEPET	9.00	9.11	0.89	17:58:20
MERCN	12.00	12.29	2.33	18:09:56
MERIT	15.00	15.60	-1.27	18:08:01
MERKO	14.00	14.62	-1.22	18:08:19
METRO	2.00	2.61	0.38	18:08:07
METUR	16.00	16.77	1.51	18:09:26
MGROS	535.00	535.00	1.90	18:09:19
MHRGY	4.00	4.92	0.20	17:59:55
MIATK	42.00	42.28	0.09	18:09:37
MMCAS	19.00	19.90	0.00	18:08:01
MNDRS	9.00	9.93	0.51	18:08:01
MNDTR	5.00	5.81	1.57	18:08:19
MOBTL	4.00	4.21	0.24	18:09:59
MOGAN	10.00	10.18	2.72	18:09:34
MPARK	365.00	365.75	3.54	18:08:49
MRGYO	1.00	1.85	6.94	18:08:07
MRSHL	1.57	1.57	0.77	18:09:19
MSGYO	14.00	14.05	0.50	18:08:01
MTRKS	19.00	19.87	-3.36	17:59:04
MTRYO	7.00	7.36	-0.41	18:08:11
MZHLD	6.00	6.66	0.91	18:05:20
NATEN	63.00	63.00	3.03	18:09:33
NETAS	67.00	67.20	0.90	18:09:18
NIBAS	18.00	18.14	-0.93	18:09:15
NTGAZ	6.00	6.70	5.85	18:08:43
NTHOL	43.00	43.70	0.14	18:09:35
NUGYO	7.00	7.50	0.67	18:09:31
NUHCM	306.00	306.25	1.66	18:08:01
OBAMS	54.00	54.05	-0.46	18:09:03
OBASE	30.00	30.92	0.45	18:09:11
ODAS	6.00	6.30	1.94	18:08:27
ODINE	122.00	122.80	-1.29	18:09:15
OFSYM	40.00	40.22	2.65	17:59:07
ONCSM	104.00	104.50	-0.95	18:09:13
ONRYT	79.00	79.05	-2.95	18:08:08
OPT25	42.00	42.14	-2.02	18:05:20
OPX30	57.00	57.00	0.71	18:05:20
ORCAY	9.00	9.28	0.98	18:09:37
ORGE	83.00	83.75	2.13	18:09:59
ORMA	199.00	199.10	1.74	09:55:26
OSMEN	10.00	10.37	0.00	17:59:00
OSTIM	7.00	7.99	0.25	17:57:12
OTKAR	496.00	496.25	1.85	18:09:21
OTTO	450.00	450.00	0.45	18:08:02
OYAKC	23.00	23.78	-0.75	18:09:30
OYAYO	26.00	26.20	0.85	18:08:01
OYLUM	9.00	9.18	-1.40	18:09:23
OYYAT	34.00	34.58	2.01	18:08:52
OZATD	87.00	87.45	0.34	18:08:50
OZGYO	5.00	5.67	2.16	18:08:26
OZKGY	13.00	13.25	2.79	17:58:32
OZRDN	8.00	8.55	0.94	18:08:01
OZSUB	29.00	29.08	-1.76	17:59:02
OZYSR	26.00	26.08	-0.53	18:08:23
PAGYO	65.00	65.80	-3.24	18:08:12
PAMEL	99.00	99.90	-0.10	18:09:31
PAPIL	12.00	12.52	-1.42	18:08:05
PARSN	89.00	89.40	0.73	18:09:22
PASEU	28.00	28.90	-1.23	18:09:11
PATEK	90.00	90.75	-0.06	18:09:19
PCILT	18.00	18.18	5.76	18:09:58
PEHOL	3.00	3.31	0.00	18:09:33
PEKGY	1.00	1.54	0.65	18:09:58
PENGD	6.00	6.76	0.45	17:57:53
PENTA	15.00	15.23	0.99	18:08:01
PETKM	18.00	18.83	2.06	18:09:36
PETUN	10.00	10.20	0.20	18:09:56
PGSUS	219.00	219.30	0.41	18:09:02
PINSU	6.00	6.72	-0.30	18:00:00
PKART	74.00	74.40	6.06	17:58:23
PKENT	251.00	251.50	1.62	18:08:04
PLTUR	27.00	27.78	-3.34	18:09:59
PNLSN	48.00	48.54	0.50	18:08:52
PNSUT	10.00	10.00	1.21	17:58:56
POLHO	11.00	11.79	-0.17	18:09:11
POLTK	6.82	6.82	1.00	17:51:01
PRDGS	5.00	5.74	1.59	17:54:01
PRKAB	30.00	30.00	0.27	18:08:55
PRKME	22.00	22.12	9.94	18:08:01
PRZMA	7.00	7.31	2.09	18:08:12
PSDTC	83.00	83.40	-0.30	18:08:28
PSGYO	1.00	1.58	0.64	18:09:34
QNBFK	41.00	41.50	0.00	18:08:55
QNBTR	269.00	269.50	-0.37	18:09:00
QTEMZ	283.00	283.30	1.29	18:05:20
QUAGR	3.00	3.17	0.32	18:08:05
RALYH	270.00	270.00	-3.57	18:09:03
RAYSG	508.00	508.50	0.30	18:09:47
REEDR	14.00	14.28	0.85	18:09:42
RGYAS	127.00	127.30	0.71	18:08:04
RK030G10	548.00	548.22	0.25	18:10:10
RK030G15	1.19	1.19	0.38	18:10:10
RK030G20	2.43	2.43	0.51	18:10:10
RK030G25	4.39	4.39	0.64	18:10:10
RK030G30	6.56	6.56	0.76	18:10:10
RK030T10	2.75	2.75	0.32	18:10:10
RK030T15	3.65	3.65	0.43	18:10:10
RK030T20	4.57	4.57	0.53	18:10:10
RK030T25	5.13	5.13	0.64	18:10:10
RK030T30	5.01	5.01	0.74	18:10:10
RK100G10	649.00	649.57	0.32	18:10:11
RK100G15	1.53	1.53	0.48	18:10:11
RK100G20	3.36	3.36	0.64	18:10:11
RK100G25	5.90	5.90	0.80	18:10:11
RK100G30	9.61	9.61	0.96	18:10:11
RK100T10	3.08	3.08	0.39	18:10:11
RK100T15	4.30	4.30	0.52	18:10:11
RK100T20	5.64	5.64	0.66	18:10:11
RK100T25	6.06	6.06	0.79	18:10:11
RK100T30	6.43	6.43	0.93	18:10:11
RNPOL	25.00	25.30	0.48	17:59:03
RODRG	20.00	20.00	0.25	18:08:01
ROYAL	6.00	6.80	0.00	18:10:01
RTALB	14.00	14.58	0.07	18:09:55
RUBNS	27.00	27.74	1.61	18:09:36
RYGYO	16.00	16.20	2.08	18:08:43
RYSAS	22.00	22.90	-0.52	18:09:33
SAFKR	61.00	61.70	1.98	18:09:18
SAHOL	100.00	100.20	0.86	18:09:33
SAMAT	19.00	19.03	2.53	18:08:01
SANEL	23.00	23.32	0.34	18:09:32
SANFM	42.00	42.06	-7.44	18:09:17
SANKO	25.00	25.60	1.19	18:05:20
SARKY	18.00	18.75	-0.27	18:08:02
SASA	4.00	4.18	0.24	18:09:24
SAYAS	43.00	43.82	2.38	18:09:57
SDTTR	217.00	217.10	-0.60	18:09:09
SEGMN	22.00	22.12	0.36	18:09:58
SEGYO	4.00	4.74	7.00	18:09:13
SEKFK	7.00	7.78	-0.26	18:09:35
SEKUR	13.00	13.59	-0.07	17:57:26
SELEC	77.00	77.85	1.37	18:08:55
SELGD	50.00	50.20	-0.20	18:08:01
SELVA	10.00	10.61	1.63	18:08:26
SEYKM	3.00	3.34	2.14	18:08:02
SILVR	19.00	19.38	-0.82	18:05:20
SISE	43.00	43.70	0.69	18:09:25
SKBNK	4.00	4.88	0.21	18:09:35
SKTAS	5.00	5.27	1.93	18:09:28
SKYLP	123.00	123.50	0.73	18:08:02
SKYMD	14.00	14.52	1.61	18:08:22
SL030KA2X	15.25	15.25	1.20	18:10:10
SL030KI1X	826.00	826.73	-0.43	18:10:10
SL030KI2X	91.00	91.46	-0.96	18:10:10
SL100KA2X	20.22	20.22	1.42	18:10:11
SL100KI1X	777.00	777.13	-0.54	18:10:11
SL100KI2X	85.00	85.49	-1.19	18:10:11
SMART	28.00	28.34	0.14	18:05:19
SMRTG	40.00	40.88	1.14	18:09:37
SMRVA	26.00	26.70	1.68	18:09:25
SNGYO	3.00	3.07	2.33	17:58:43
SNICA	5.00	5.23	0.97	18:09:18
SNKRN	52.00	52.00	-1.89	09:55:26
SNPAM	62.00	62.75	2.87	09:55:26
SODSN	107.00	107.00	-0.65	18:09:36
SOKE	12.00	12.72	0.16	18:09:46
SOKM	41.00	41.56	2.47	18:09:49
SONME	88.00	88.45	1.26	18:08:01
SRVGY	278.00	278.00	1.55	18:09:24
SUMAS	335.00	335.50	-2.75	18:05:20
SUNTK	36.00	36.36	1.34	18:09:23
SURGY	42.00	42.78	-4.08	18:09:35
SUWEN	29.00	29.30	-1.01	18:09:29
TABGD	156.00	156.30	0.71	18:09:59
TARKM	436.00	436.75	0.63	18:09:25
TATEN	40.00	40.52	-4.66	18:09:57
TATGD	13.00	13.20	1.54	18:08:01
TAVHL	284.00	284.25	-1.04	18:08:59
TBORG	145.00	145.10	0.28	17:50:29
TCELL	94.00	94.05	0.91	18:09:57
TCKRC	31.00	31.78	-4.91	18:09:44
TDGYO	11.00	11.60	0.00	18:05:20
TEKTU	4.00	4.68	0.00	18:09:57
TERA	32.00	32.74	2.96	17:50:46
TEZOL	15.00	15.01	4.31	18:08:51
TGSAS	63.00	63.00	-0.16	18:08:01
THYAO	290.00	290.75	0.26	18:09:52
TKFEN	70.00	70.05	-1.13	18:08:01
TKNSA	37.00	37.68	-3.88	18:09:27
TLMAN	95.00	95.70	-0.36	18:08:07
TMPOL	74.00	74.85	1.35	18:05:20
TMSN	115.00	115.00	1.50	18:09:19
TNZTP	57.00	57.20	-0.69	17:58:21
TOASO	204.00	204.90	1.04	18:09:16
TRCAS	27.00	27.22	0.89	18:08:01
TRGYO	63.00	63.30	-0.31	18:08:51
TRILC	16.00	16.45	2.62	18:09:30
TSGYO	7.00	7.05	-0.70	18:09:59
TSKB	12.00	12.40	1.06	18:09:34
TSPOR	0.00	0.94	2.17	18:09:59
TTKOM	45.00	45.66	0.04	18:09:59
TTRAK	722.00	722.00	-0.28	18:09:20
TUCLK	10.00	10.47	4.49	18:09:29
TUKAS	7.00	7.11	1.28	18:09:51
TUPRS	144.00	144.20	0.35	18:09:33
TUREX	160.00	160.00	1.78	18:09:03
TURGG	559.00	559.00	-1.76	17:56:52
TURSG	16.00	16.59	7.73	18:09:12
UFUK	593.00	593.50	-1.90	18:09:10
ULAS	30.00	30.78	0.13	18:08:16
ULKER	117.00	117.20	2.00	18:09:24
ULUFA	16.00	16.19	3.25	18:09:14
ULUSE	168.00	168.50	-0.47	18:08:10
ULUUN	6.00	6.36	1.27	18:09:11
UMPAS	9.00	9.30	0.00	18:10:01
UNLU	14.00	14.77	-0.20	18:08:09
USAK	13.00	13.55	-1.24	18:08:31
USDTR	3.29	3.29	-0.03	17:57:29
VAKBN	23.00	23.64	0.60	18:09:20
VAKFN	1.00	1.91	-2.05	17:59:04
VAKKO	83.00	83.40	1.71	18:09:57
VANGD	21.00	21.20	-1.40	18:08:01
VBTYZ	24.00	24.22	0.50	17:56:49
VERTU	36.00	36.04	0.56	18:08:01
VERUS	260.00	260.25	-2.53	17:58:00
VESBE	17.00	17.25	0.58	18:08:07
VESTL	69.00	69.75	2.80	18:08:53
VKFYO	19.00	19.29	-0.98	18:08:01
VKGYO	2.00	2.10	1.45	17:58:58
VKING	34.00	34.28	2.15	18:08:57
VRGYO	3.00	3.04	0.66	17:58:57
X030S	11.23	11.23	0.65	17:53:30
X100S	10.03	10.03	0.77	18:00:10
XBANA	30.57	30.57	0.09	18:00:10
XBANK	14.85	14.85	0.60	18:05:19
XBLSM	4.82	4.82	0.30	18:00:10
XELKT	511.00	511.60	1.35	18:00:10
XFINK	3.91	3.91	1.96	18:05:20
XGIDA	12.15	12.15	0.95	18:00:10
XGMYO	3.60	3.60	1.65	17:56:00
XHARZ	92.56	92.56	0.89	18:05:20
XHOLD	9.23	9.23	0.22	18:00:10
XILTM	2.37	2.37	0.77	17:58:40
XINSA	11.97	11.97	1.41	17:58:40
XKAGT	5.52	5.52	2.48	17:56:30
XKMYA	11.62	11.62	0.76	18:00:10
XKOBI	25.34	25.34	0.46	17:58:40
XKURY	8.47	8.47	0.79	18:00:10
XMADN	6.81	6.81	1.57	17:58:40
XMANA	16.65	16.65	0.33	18:00:10
XMESY	21.19	21.19	1.34	17:53:30
XOSBRV	0.00	0.04	0.00	18:10:00
XOSBSV	0.00	0.03	200.00	11:12:06
XOSBTV	0.00	0.27	0.00	18:10:00
XOSBUV	0.00	0.06	0.00	18:10:00
XOSBVV	0.00	0.08	0.00	18:10:00
XOSCDV	0.00	0.13	8.33	18:10:00
XOSQBV	0.00	0.61	0.00	18:10:00
XOSQFV	0.00	0.12	0.00	18:10:00
XOSQGV	0.00	0.10	0.00	18:10:00
XOSQLV	1.00	1.28	0.00	18:10:00
XSADA	61.48	61.48	0.23	17:50:40
XSANK	18.34	18.34	0.38	18:00:10
XSANT	9.90	9.90	0.84	17:53:30
XSBAL	9.83	9.83	0.64	17:53:30
XSBUR	15.12	15.12	1.34	17:53:30
XSDNZ	7.56	7.56	1.10	17:46:10
XSGRT	63.28	63.28	3.00	18:00:10
XSIST	13.16	13.16	0.68	18:00:10
XSIZM	14.61	14.61	0.74	18:00:10
XSKAY	32.75	32.75	0.86	18:05:20
XSKOC	23.99	23.99	0.59	18:05:20
XSKON	8.85	8.85	2.05	18:05:20
XSPOR	3.16	3.16	3.12	17:58:40
XSTKR	44.14	44.14	-0.11	17:53:30
XTAST	14.04	14.04	0.45	18:00:10
XTCRT	25.09	25.09	0.92	17:58:40
XTEKS	3.72	3.72	1.53	17:56:30
XTKJS	19.97	19.97	-0.05	18:05:20
XTM25	14.21	14.21	0.69	18:05:19
XTMTU	10.96	10.96	0.72	18:05:20
XTRZM	1.32	1.32	0.75	17:58:40
XTUMY	35.69	35.69	0.75	18:05:20
XU030	10.98	10.98	0.65	17:59:05
XU050	8.86	8.86	0.65	18:00:10
XU100	10.03	10.03	0.77	17:59:05
XUHIZ	9.66	9.66	0.92	18:00:10
XULAS	34.92	34.92	0.21	17:58:40
XUMAL	11.98	11.98	0.67	18:00:10
XUSIN	13.19	13.19	0.88	18:05:19
XUSRD	13.77	13.77	0.68	18:05:20
XUTEK	14.02	14.02	-0.25	18:00:10
XUTUM	11.59	11.59	0.76	18:05:20
XYLDZ	10.87	10.87	0.81	18:00:10
XYORT	3.54	3.54	-0.76	18:05:20
XYUZO	17.96	17.96	1.07	18:05:20
YAPRK	608.00	608.50	0.08	18:09:07
YATAS	27.00	27.30	2.25	17:56:39
YAYLA	19.00	19.84	-0.80	18:08:43
YBTAS	131.80	131.80	-4.49	17:55:14
YEOTK	52.00	52.05	6.18	18:09:32
YESIL	1.00	1.99	-1.49	18:09:36
YGGYO	61.00	61.25	0.91	17:55:36
YGYO	9.00	9.69	1.04	18:08:01
YIGIT	34.00	34.24	1.18	18:09:35
YKBNK	31.00	31.12	1.50	18:09:57
YKSLN	7.00	7.48	-2.09	18:09:21
YONGA	57.00	57.95	5.36	18:08:01
YUNSA	6.00	6.29	0.64	17:58:49
YYAPI	2.00	2.29	-1.29	18:09:04
YYLGD	10.00	10.91	5.61	18:08:28
Z30EA	133.00	133.10	1.29	17:26:03
Z30KE	99.00	99.02	0.92	17:23:23
Z30KP	140.00	140.30	0.75	17:02:37
ZEDUR	8.00	8.97	5.16	18:09:58
ZELOT	101.00	101.85	0.69	15:55:36
ZGOLD	320.00	320.90	-1.26	18:09:20
ZOREN	4.00	4.52	1.12	18:10:00
ZPBDL	150.00	150.50	0.33	17:23:11
ZPLIB	168.00	168.00	0.48	17:27:33
ZPT10	69.00	69.08	-0.03	17:45:34
ZPX30	143.00	143.95	0.66	17:58:28
ZRE20	113.00	113.30	0.85	11:16:19
ZRGYO	13.00	13.50	0.82	18:08:56
ZSR25	36.00	36.75	0.77	17:23:48
ZTM25	143.00	143.30	0.67	17:21:03

Hisse Senedi Fiyatları

Hisse Senetleri

Endeksler

Ekonomik Takvim