Borsa - Medyazar

Hisse Senetleri

Menkul	Alış	Satış	Değişim	Güncelleme
ACSEL	91.00	91.00	%-2.78	18:08:35
ADEL	293.00	293.80	%1.87	18:09:11
AGHOL	152.00	152.20	%5.69	18:09:34
AGYO	5.00	5.75	%1.23	18:08:20
AKBNK	28.00	28.30	%3.74	18:09:51
AKCNS	118.00	118.60	%9.11	18:09:44
AKFGY	5.00	5.12	%3.43	18:09:59
AKGRT	5.00	5.38	%7.17	18:09:59
AKMGY	127.00	127.60	%2.33	18:09:45
AKSA	88.00	88.70	%2.19	18:09:56
AKSEN	38.00	38.26	%-0.05	18:09:59
AKSGY	8.00	8.12	%2.92	18:09:39
AKSUE	42.00	42.00	%-5.62	18:09:59
AKYHO	3.00	3.82	%-4.98	18:09:52
ALARK	112.00	112.90	%1.16	18:09:55
ALBRK	3.00	3.32	%1.53	18:09:55
ALCTL	103.00	103.80	%3.80	18:08:48
ALGYO	36.00	36.02	%-0.39	18:09:33
ALKA	31.00	31.38	%1.36	18:09:32
ALMAD	8.00	8.43	%3.18	18:09:56
ANGEN	15.00	15.17	%-0.65	18:09:29
ANHYT	29.00	29.96	%-1.83	18:09:30
ANSGR	29.00	29.98	%7.46	18:09:56
ARASE	49.00	49.70	%1.84	18:09:24
ARCLK	148.00	148.80	%1.36	18:09:53
ARDYZ	12.00	12.67	%-0.16	18:09:53
ARENA	22.00	22.80	%-0.70	18:09:28
ARSAN	8.00	8.99	%1.70	18:09:58
ASUZU	224.00	224.50	%2.42	18:09:12
ATAKP	68.00	68.00	%-2.72	18:09:59
ATATP	24.00	24.08	%3.08	18:09:57
ATSYH	55.00	55.80	%0.00	18:09:56
AVGYO	7.00	7.69	%2.12	18:08:34
AVHOL	112.00	112.30	%9.99	18:08:01
AVOD	3.00	3.89	%-1.27	18:10:00
AYCES	250.00	250.00	%1.67	18:09:49
AYDEM	18.00	18.90	%1.89	18:09:38
AYEN	36.00	36.48	%0.22	18:09:57
AYES	22.00	22.20	%0.00	18:08:31
BAGFS	32.00	32.60	%0.87	18:09:28
BAKAB	58.00	58.95	%5.36	18:09:10
BALAT	17.00	17.50	%-4.11	18:09:50
BARMA	16.00	16.76	%1.64	18:09:28
BASCM	5.00	5.50	%2.04	18:08:23
BASGZ	17.00	17.00	%2.10	18:09:12
BERA	14.00	14.03	%1.81	18:09:35
BFREN	7.43	7.43	%1.08	18:09:39
BIENY	68.00	68.75	%10.00	18:09:49
BIOEN	20.00	20.00	%-1.96	18:09:36
BIZIM	33.00	33.28	%1.59	18:08:37
BMSCH	17.00	17.24	%0.76	18:09:05
BMSTL	43.00	43.46	%2.26	18:09:06
BNTAS	7.00	7.05	%1.44	18:09:46
BOBET	28.00	28.48	%2.37	18:09:50
BOSSA	8.00	8.42	%2.31	18:09:32
BRISA	72.00	72.00	%1.05	18:09:51
BRKO	4.00	4.87	%-4.51	18:09:58
BRKSN	22.00	22.34	%-1.24	18:09:56
BRKVY	48.00	48.10	%9.97	18:08:54
BRLSM	20.00	20.86	%-2.61	18:09:57
BRMEN	2.00	2.40	%4.80	18:09:56
BRSAN	323.00	323.20	%1.54	18:09:59
BRYAT	1.95	1.95	%0.36	18:09:55
BSOKE	4.00	4.39	%1.39	18:09:43
BUCIM	8.00	8.19	%6.23	18:09:49
BURCE	148.00	148.30	%0.68	18:09:33
CANTE	19.00	19.92	%-0.60	18:09:59
CASA	118.00	118.00	%-0.76	18:09:58
CCOLA	335.00	335.00	%2.92	18:09:41
CEMAS	3.00	3.25	%4.17	18:09:57
CEMTS	11.00	11.07	%1.10	18:09:59
CEOEM	13.00	13.95	%2.42	18:08:06
CMBTN	666.00	666.30	%-2.29	18:09:55
CMENT	81.00	81.40	%10.00	18:09:57
CONSE	8.00	8.06	%0.12	18:09:44
COSMO	84.00	84.75	%-2.31	18:09:43
CRDFA	5.00	5.10	%5.37	18:09:47
CRFSA	68.00	68.50	%0.44	18:09:48
CVKMD	314.00	314.10	%-9.85	18:09:59
CWENE	339.00	339.50	%-1.59	18:09:54
DAGHL	13.00	13.95	%0.58	18:09:04
DAPGM	49.00	49.00	%9.08	18:09:52
DARDL	5.00	5.47	%1.11	18:09:41
DENGE	2.00	2.45	%2.51	18:09:41
DERIM	16.00	16.15	%2.02	18:09:12
DEVA	64.00	64.65	%2.78	18:09:48
DGGYO	39.00	39.64	%0.92	18:09:58
DIRIT	6.00	6.68	%2.14	18:09:07
DITAS	31.00	31.24	%2.49	18:09:16
DJIST	255.00	255.90	%2.90	18:05:26
DOAS	253.00	253.70	%2.71	18:09:56
DOBUR	47.00	47.00	%5.05	18:09:56
DOCO	3.57	3.57	%0.27	18:09:27
DOHOL	13.00	13.00	%3.34	18:09:53
DOKTA	53.00	53.65	%-1.47	18:09:49
DZGYO	4.00	4.12	%2.49	18:09:38
ECILC	43.00	43.80	%5.14	18:09:58
EDIP	15.00	15.56	%-9.95	18:09:59
EGEPO	26.00	26.02	%-9.97	18:08:06
EGGUB	95.00	95.50	%2.14	18:09:11
EGSER	7.00	7.94	%4.34	18:09:55
EKGYO	8.00	8.86	%0.00	18:10:00
EKIZ	24.00	24.00	%-3.85	18:08:27
ELITE	25.00	25.18	%2.78	18:09:54
EMKEL	26.00	26.94	%-5.54	18:09:32
ENJSA	49.00	49.48	%0.53	18:09:58
ENKAI	33.00	33.54	%2.44	18:09:57
ERBOS	159.00	159.90	%0.06	18:09:40
ERCB	150.00	150.10	%-1.96	18:10:00
EREGL	41.00	41.14	%1.83	18:09:55
ERSU	11.00	11.32	%8.43	18:09:37
ESCAR	148.00	148.80	%0.54	18:09:28
ESCOM	31.00	31.82	%3.38	18:09:50
ETILR	16.00	16.03	%6.09	18:09:42
EUHOL	2.00	2.55	%1.19	18:09:38
EUKYO	9.00	9.93	%-2.55	18:09:18
EUPWR	196.00	196.30	%-5.21	18:09:59
EUREN	15.00	15.40	%3.49	18:09:50
FMIZP	182.00	182.10	%-1.57	18:09:57
FRIGO	7.00	7.42	%4.65	18:09:35
FROTO	956.00	956.00	%0.96	18:09:55
FZLGY	14.00	14.59	%1.96	18:09:59
GARFA	62.00	62.10	%1.31	18:08:37
GEDZA	32.00	32.42	%1.00	18:09:45
GENIL	66.00	66.50	%-0.75	18:09:40
GLBMD	22.00	22.62	%9.91	18:09:55
GLCVY	29.00	29.00	%0.21	18:09:22
GLYHO	13.00	13.40	%-1.03	18:09:48
GMSTR	134.00	134.50	%0.49	18:09:17
GMTAS	12.00	12.80	%2.65	18:09:49
GOKNR	19.00	19.95	%0.40	18:09:52
GOZDE	17.00	17.29	%3.66	18:09:31
GRNYO	9.00	9.21	%4.78	18:09:01
GSDDE	9.00	9.50	%3.37	18:09:55
GSDHO	4.00	4.80	%1.48	18:09:57
GSRAY	12.00	12.66	%2.10	18:09:54
GUBRF	324.00	324.50	%-2.17	18:09:57
GWIND	23.00	23.58	%0.26	18:09:58
GZNMI	20.00	20.78	%4.00	18:08:47
HALKB	13.00	13.89	%1.83	18:09:59
HDFGS	1.00	1.95	%4.84	18:09:55
HEKTS	30.00	30.88	%0.32	18:09:53
HLGYO	5.00	5.25	%0.77	18:09:56
HTTBT	52.00	52.35	%1.45	18:08:20
HUBVC	6.00	6.01	%2.21	18:09:39
HUNER	10.00	10.52	%-1.96	18:09:49
ICBCT	9.00	9.83	%2.50	18:09:58
ICUGS	9.00	9.15	%5.90	18:09:05
IDEAS	47.00	47.36	%2.38	18:10:00
IDGYO	5.00	5.59	%1.27	18:09:59
IEYHO	2.00	2.17	%0.00	18:10:01
IHAAS	21.00	21.58	%9.99	18:09:38
IHEVA	1.00	1.98	%0.00	18:08:01
IHGZT	1.00	1.29	%-0.77	18:09:55
IHLAS	1.00	1.07	%-0.93	18:09:59
IHLGM	1.00	1.42	%-1.39	18:09:56
INDES	23.00	23.00	%3.70	18:09:58
INFO	12.00	12.71	%-2.23	18:09:59
INGRM	1.05	1.05	%-4.48	18:09:40
INVEO	28.00	28.50	%-0.90	18:09:35
INVES	260.00	260.60	%0.19	18:08:46
ISATR	389.00	389.00	%0.26	18:05:26
ISBIR	82.00	82.00	%2.63	18:09:04
ISCTR	16.00	16.06	%4.56	18:09:56
ISDMR	39.00	39.72	%2.11	18:09:50
ISGSY	19.00	19.23	%-1.89	18:09:28
ISGYO	17.00	17.17	%3.43	18:09:58
ISIST	14.94	14.94	%3.40	18:05:40
ISKPL	7.00	7.45	%3.33	18:09:45
ISKUR	1.00	1.00	%0.00	18:10:01
ISMEN	28.00	28.10	%2.63	18:09:53
ISYAT	7.00	7.62	%9.96	18:10:00
ITTFH	3.00	3.81	%0.26	18:09:56
IZFAS	9.00	9.97	%-9.94	18:09:34
IZINV	35.00	35.30	%-2.22	18:09:32
JANTS	144.00	144.40	%2.78	18:09:59
KAPLM	108.00	108.00	%-3.23	18:09:37
KAREL	24.00	24.46	%2.34	18:08:49
KARSN	11.00	11.74	%2.53	18:09:59
KARTN	89.00	89.10	%0.79	18:09:39
KARYE	28.00	28.80	%-1.64	18:09:59
KATMR	1.00	1.87	%-1.58	18:09:58
KAYSE	31.00	31.90	%3.91	18:09:40
KCHOL	132.00	132.60	%3.59	18:09:58
KERVN	1.00	1.32	%6.45	18:09:57
KFEIN	30.00	30.60	%-1.54	18:09:51
KGYO	51.00	51.85	%2.07	18:09:46
KIMMR	6.00	6.33	%2.10	18:09:11
KLNMA	14.00	14.01	%1.97	18:08:32
KLRHO	15.00	15.88	%2.78	18:09:30
KLSER	48.00	48.66	%9.99	18:10:00
KMPUR	141.00	141.10	%9.98	18:09:58
KNFRT	17.00	17.83	%2.47	18:09:27
KOPOL	67.00	67.30	%-1.75	18:09:55
KORDS	90.00	90.00	%3.03	18:09:40
KOZAL	27.00	27.24	%1.95	18:09:59
KRDMA	20.00	20.22	%1.10	18:09:54
KRGYO	34.00	34.80	%2.65	18:09:43
KRONT	28.00	28.50	%5.01	18:09:52
KRPLS	8.00	8.36	%4.50	18:09:57
KRSTL	8.00	8.10	%-0.25	18:09:42
KRVGD	25.00	25.90	%-1.37	18:09:46
KSTUR	423.00	423.50	%-4.19	18:09:47
KTLEV	41.00	41.18	%9.99	18:09:56
KTSKR	70.00	70.20	%-0.57	18:09:11
KUVVA	35.00	35.74	%-0.50	18:07:00
KUYAS	39.00	39.04	%-1.31	18:09:57
KZBGY	21.00	21.46	%-0.09	18:09:44
LIDER	159.00	159.50	%3.24	18:08:46
LIDFA	4.00	4.66	%-1.48	18:09:58
LINK	63.00	63.85	%3.99	18:09:57
LKMNH	32.00	32.12	%3.95	18:08:14
LOGO	87.00	87.65	%0.06	18:09:30
LUKSK	59.00	59.05	%9.96	18:09:59
MAALT	654.00	654.60	%3.74	18:09:06
MAGEN	52.00	52.75	%-3.12	18:09:57
MAKIM	39.00	39.68	%1.12	18:09:59
MANAS	11.00	11.22	%5.35	18:09:46
MARKA	12.00	12.37	%7.57	18:09:50
MARTI	3.00	3.86	%3.49	18:09:28
MAVI	92.00	92.95	%1.47	18:09:56
MEDTR	37.00	37.30	%-3.07	18:09:59
MEPET	6.00	6.24	%0.48	18:09:41
MERKO	7.00	7.92	%4.49	18:09:46
METRO	2.00	2.17	%-0.91	18:09:51
METUR	6.00	6.90	%5.99	18:09:44
MGROS	312.00	312.00	%0.03	18:09:58
MOBTL	4.00	4.05	%2.53	18:09:43
MRSHL	748.00	748.90	%9.33	18:09:54
MSGYO	8.00	8.64	%1.89	18:08:42
MTRKS	49.00	49.06	%-1.49	18:09:57
MZHLD	9.00	9.18	%1.10	18:09:20
NTHOL	16.00	16.83	%10.00	18:09:59
NUGYO	7.00	7.18	%1.41	18:09:59
OBASE	23.00	23.56	%7.29	18:09:33
ODAS	11.00	11.17	%-1.24	18:09:57
ONCSM	148.00	148.40	%-2.11	18:09:59
ORCAY	8.00	8.80	%4.02	18:09:40
ORMA	67.00	67.40	%-0.52	18:09:02
OSMEN	158.00	158.30	%-1.06	18:08:06
OSTIM	9.00	9.09	%1.22	18:10:01
OTKAR	313.00	313.20	%3.64	18:09:40
OTTO	250.00	250.00	%0.00	18:08:01
OYAKC	63.00	63.60	%1.03	18:09:42
OYYAT	51.00	51.40	%0.69	18:08:25
OZRDN	26.00	26.34	%3.46	18:09:30
OZSUB	23.00	23.36	%5.42	18:09:54
PAGYO	32.00	32.90	%-1.26	18:08:02
PARSN	117.00	117.50	%-2.89	18:09:57
PCILT	29.00	29.22	%-5.31	18:09:27
PEGYO	7.00	7.35	%0.00	18:09:48
PEKGY	15.00	15.30	%2.75	18:09:02
PENGD	8.00	8.22	%3.27	18:09:39
PENTA	24.00	24.10	%3.34	18:09:48
PETUN	74.00	74.00	%0.27	18:09:34
PKART	31.00	31.86	%2.77	18:08:15
PKENT	128.00	128.80	%1.74	18:09:59
PLTUR	13.00	13.73	%2.31	18:09:52
POLHO	11.00	11.76	%4.53	18:09:51
POLTK	5.71	5.71	%-4.18	18:09:09
PRDGS	7.00	7.85	%2.61	18:09:58
PRZMA	33.00	33.00	%2.10	18:08:46
PSDTC	50.00	50.00	%2.04	18:09:30
QNBFB	61.00	61.65	%9.99	18:08:05
QNBFL	168.00	168.10	%9.94	18:09:06
RALYH	88.00	88.55	%0.00	18:09:57
RNPOL	23.00	23.10	%10.00	18:09:53
RODRG	49.00	49.40	%0.24	18:09:26
ROYAL	6.00	6.80	%0.00	18:10:01
RTALB	10.00	10.02	%-0.30	18:09:32
SAHOL	57.00	57.05	%3.16	18:09:47
SAMAT	16.00	16.82	%0.18	18:09:04
SANEL	18.00	18.83	%-1.62	18:09:43
SANFM	18.00	18.75	%0.70	18:09:56
SANKO	26.00	26.68	%1.06	18:08:37
SAYAS	58.00	58.25	%2.55	18:09:53
SELEC	46.00	46.26	%5.91	18:09:52
SELGD	10.00	10.83	%5.76	18:08:43
SELVA	14.00	14.39	%-0.07	18:09:56
SEYKM	8.00	8.54	%-5.32	18:09:52
SISE	54.00	54.85	%4.18	18:09:59
SKBNK	3.00	3.09	%1.31	18:09:52
SKTAS	4.00	4.50	%2.51	18:09:46
SMART	14.00	14.00	%-4.37	18:09:57
SMRTG	84.00	84.80	%1.31	18:09:59
SNICA	30.00	30.90	%3.55	18:09:48
SNKRN	26.00	26.50	%8.16	18:08:22
SNPAM	18.00	18.23	%-0.55	18:09:45
SODSN	38.00	38.90	%-0.26	18:08:01
SONME	48.00	48.72	%0.12	18:09:10
SUMAS	98.00	98.90	%4.11	18:08:20
SUNTK	58.00	58.40	%3.64	18:09:14
SUWEN	20.00	20.20	%7.73	18:09:57
TATGD	41.00	41.68	%3.84	18:09:58
TBORG	34.00	34.00	%-0.29	18:09:51
TDGYO	7.00	7.27	%9.98	18:09:40
TEZOL	19.00	19.63	%1.66	18:09:14
THYAO	248.00	248.80	%5.87	18:09:59
TKNSA	27.00	27.00	%5.47	18:09:46
TLMAN	87.00	87.00	%1.75	18:09:20
TMPOL	41.00	41.20	%6.30	18:09:58
TMSN	69.00	69.70	%0.80	18:09:56
TNZTP	33.00	33.26	%1.40	18:09:09
TOASO	298.00	298.70	%1.25	18:09:57
TRCAS	16.00	16.18	%1.19	18:09:39
TRGYO	24.00	24.60	%3.45	18:09:41
TRILC	11.00	11.25	%1.17	18:10:01
TSGYO	6.00	6.81	%4.13	18:09:44
TSKB	6.00	6.24	%0.16	18:09:31
TTKOM	21.00	21.50	%1.22	18:09:58
TUCLK	55.00	55.60	%5.80	18:09:18
TUPRS	103.00	103.70	%4.22	18:09:58
TUREX	26.00	26.52	%-0.67	18:09:29
TURGG	287.00	287.50	%4.39	18:08:47
TURSG	19.00	19.06	%-2.66	18:09:57
ULAS	14.00	14.44	%3.14	18:09:53
ULUFA	7.00	7.90	%0.38	18:09:30
ULUSE	214.00	214.00	%2.59	18:09:43
ULUUN	34.00	34.38	%3.74	18:09:57
UMPAS	5.00	5.00	%0.40	18:08:55
USDTR	2.56	2.56	%0.27	18:09:47
UZERB	249.00	249.80	%-0.08	18:09:08
VAKBN	12.00	12.29	%1.82	18:09:57
VAKKO	70.00	70.35	%4.22	18:09:38
VANGD	11.00	11.50	%-1.71	18:08:04
VESBE	16.00	16.66	%2.84	18:09:58
VESTL	59.00	59.60	%0.76	18:09:55
VKFYO	32.00	32.54	%7.53	18:09:51
X030S	8.18	8.18	%2.67	18:05:40
X100S	7.40	7.40	%2.48	18:05:40
XBANA	20.89	20.89	%1.33	18:05:40
XBANK	6.62	6.62	%3.34	18:05:31
XBLSM	2.87	2.87	%0.70	18:05:40
XELKT	538.00	538.73	%-0.88	18:05:40
XFINK	3.06	3.06	%1.59	18:05:40
XGIDA	7.13	7.13	%2.33	18:05:40
XGMYO	2.36	2.36	%1.42	18:05:40
XHARZ	76.62	76.62	%0.62	18:05:40
XHOLD	6.67	6.67	%3.17	18:05:40
XILTM	1.28	1.28	%2.55	18:05:30
XINSA	9.00	9.00	%0.95	18:05:40
XKAGT	5.27	5.27	%2.14	18:05:40
XKMYA	11.78	11.78	%2.06	18:05:40
XKOBI	15.66	15.66	%0.51	18:05:40
XKURY	5.96	5.96	%2.34	18:05:40
XMADN	7.26	7.26	%1.39	18:05:40
XMANA	14.27	14.27	%1.31	18:05:40
XMESY	20.91	20.91	%1.29	18:05:40
XSADA	114.53	114.53	%1.97	18:05:30
XSANK	12.94	12.94	%0.65	18:05:40
XSANT	12.26	12.26	%-0.20	18:05:40
XSBAL	6.84	6.84	%0.87	18:05:40
XSBUR	17.70	17.70	%1.15	18:05:40
XSDNZ	6.38	6.38	%1.50	18:05:30
XSGRT	19.37	19.37	%3.12	18:05:30
XSIST	9.38	9.38	%2.95	18:05:40
XSIZM	12.70	12.70	%1.03	18:05:40
XSKAY	30.65	30.65	%2.79	18:05:40
XSKOC	22.71	22.71	%2.40	18:05:40
XSKON	7.67	7.67	%2.72	18:05:40
XSPOR	3.29	3.29	%4.77	18:05:40
XSTKR	40.66	40.66	%2.25	18:05:40
XTAST	9.69	9.69	%3.60	18:05:40
XTCRT	13.89	13.89	%1.63	18:05:40
XTEKS	3.35	3.35	%2.77	18:05:40
XTM25	9.10	9.10	%2.52	18:05:40
XTMTU	7.11	7.11	%2.28	18:05:40
XTRZM	929.00	929.71	%2.28	18:05:40
XTUMY	22.14	22.14	%1.43	18:05:40
XU030	8.02	8.02	%2.74	18:05:31
XU050	6.59	6.59	%2.50	18:05:40
XU100	7.40	7.40	%2.48	18:05:31
XUHIZ	6.80	6.80	%2.21	18:05:40
XULAS	27.38	27.38	%5.08	18:05:40
XUMAL	7.02	7.02	%2.94	18:05:40
XUSIN	11.62	11.62	%1.90	18:05:31
XUSRD	8.95	8.95	%2.98	18:05:40
XUTEK	7.86	7.86	%0.83	18:05:40
XUTUM	8.23	8.23	%2.26	18:05:40
XYLDZ	7.77	7.77	%2.31	18:05:40
XYORT	3.32	3.32	%4.46	18:05:40
XYUZO	13.56	13.56	%1.79	18:05:40
YAYLA	7.00	7.71	%3.21	18:09:56
YBTAS	62.00	62.00	%3.51	18:07:00
YEOTK	175.00	175.90	%-1.51	18:09:55
YESIL	7.00	7.20	%1.41	18:09:41
YGGYO	36.00	36.28	%-0.27	18:09:54
YGYO	2.00	2.67	%-3.96	18:09:52
YKBNK	14.00	14.46	%2.84	18:10:01
YKSLN	12.00	12.21	%0.49	18:09:38
YONGA	32.00	32.06	%0.19	18:09:34
YUNSA	95.00	95.95	%-1.08	18:09:54
Z30EA	106.00	106.85	%1.76	18:05:26
Z30KE	88.00	88.96	%-0.49	18:05:26
Z30KP	114.00	114.60	%1.10	18:05:26
ZGOLD	182.00	182.95	%0.47	18:08:44
ZOREN	4.00	4.29	%-0.69	18:09:59
ZPBDL	120.00	120.05	%2.13	18:05:26
ZRE20	102.00	102.60	%1.84	18:05:25
ZRGYO	4.00	4.94	%-0.20	18:09:29
ZTM15	84.00	84.62	%1.85	18:05:26