Canlı Borsa

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	29,84	29,78	29,84	2,40%	29,18	29,88	29,55	33.635.888,76	1.138.319
ACSEL	156,00	155,30	156,00	1,69%	153,50	156,40	154,72	17.799.439,50	115.047
ADEL	713,00	713,00	714,00	1,42%	706,00	723,00	712,02	176.856.765,00	248.389
ADESE	2,42	2,41	2,42	0,00%	2,38	2,45	2,41	123.551.118,53	51.339.029
ADGYO	27,92	27,78	27,92	1,90%	27,32	27,92	27,53	25.236.132,84	916.636
AEFES	208,00	207,00	208,00	7,00%	194,40	208,00	200,51	469.621.773,20	2.342.172
AFYON	14,20	14,20	14,21	1,43%	13,96	14,21	14,09	88.861.931,72	6.308.879
AGESA	91,00	90,95	91,00	3,06%	88,50	91,55	90,34	76.627.367,05	848.221
AGHOL	357,75	357,75	358,75	3,40%	343,50	359,25	350,37	209.429.710,75	597.746
AGROT	30,60	30,60	30,66	-5,50%	30,60	33,30	32,20	1.251.288.426,46	38.863.833
AGYO	9,12	9,12	9,13	-0,33%	8,97	9,29	9,10	10.012.986,32	1.099.893
AHGAZ	15,20	15,20	15,21	1,06%	14,73	15,71	15,17	591.850.653,13	39.023.954
AKBNK	59,15	59,15	59,20	3,41%	56,80	59,15	57,97	5.229.112.618,20	90.178.002
AKCNS	150,10	150,10	150,40	1,42%	147,90	151,40	149,74	119.806.769,70	800.083
AKENR	17,72	17,72	-	9,99%	16,11	17,72	17,27	128.956.702,77	7.465.809
AKFGY	2,36	2,35	2,36	2,61%	2,26	2,36	2,31	178.825.418,08	77.481.863
AKFYE	28,34	28,34	28,36	-0,56%	28,00	28,82	28,34	416.433.845,96	14.693.044
AKGRT	7,79	7,78	7,79	4,70%	7,43	7,81	7,60	170.245.441,07	22.401.741
AKMGY	324,25	324,00	324,25	-2,04%	322,50	331,00	325,64	17.984.793,00	55.229
AKSA	123,00	122,90	123,00	2,84%	119,90	124,00	122,37	390.880.030,60	3.194.132
AKSEN	42,94	42,92	42,94	5,30%	40,60	42,94	41,86	590.269.353,64	14.102.470
AKSGY	16,78	16,75	16,78	2,01%	16,30	16,82	16,61	42.169.592,01	2.538.208
AKSUE	15,30	15,28	15,30	1,39%	15,01	15,41	15,22	59.493.225,30	3.910.269
AKYHO	8,22	8,21	8,22	5,79%	7,78	8,29	8,09	70.105.612,59	8.668.774
ALARK	114,80	114,80	114,90	-0,52%	110,20	116,60	115,57	631.374.365,30	5.462.999
ALBRK	5,20	5,19	5,20	0,78%	5,11	5,30	5,19	117.147.067,95	22.554.158
ALCAR	1.413,00	1.412,00	1.413,00	-3,15%	1.401,00	1.469,00	1.423,20	93.145.374,00	65.448
ALCTL	130,00	129,10	130,00	-2,18%	128,00	133,90	130,75	63.947.293,00	489.093
ALFAS	89,25	89,25	89,30	0,96%	88,40	91,20	89,55	299.545.005,80	3.344.851
ALGYO	43,90	43,88	43,90	-1,13%	43,58	44,20	43,79	60.562.763,60	1.383.100
ALKA	28,10	28,10	28,20	-0,92%	27,96	28,88	28,12	17.906.129,26	636.892
ALKIM	37,72	37,62	37,72	0,75%	36,92	37,72	37,38	35.866.709,42	959.656
ALMAD	7,90	7,87	7,90	3,27%	7,63	7,94	7,83	37.733.018,85	4.816.705
ALTINS1	24,55	24,55	24,56	0,41%	24,53	24,64	24,59	439.553.515,37	17.878.685
ALTNY	35,20	35,20	-	10,00%	35,20	35,20	35,20	10.112.044,80	287.274
ALVES	52,60	52,60	52,65	1,15%	50,15	54,00	52,34	333.580.845,70	6.373.078
ANELE	18,70	18,70	18,74	-0,32%	18,40	18,94	18,68	17.307.321,03	926.788
ANGEN	13,16	13,16	13,17	-0,15%	13,10	13,34	13,22	19.516.794,97	1.476.814
ANHYT	73,00	72,80	73,00	5,11%	69,10	73,30	72,16	111.281.791,25	1.542.238
ANSGR	102,90	102,70	102,90	3,94%	98,10	102,90	100,93	310.471.102,20	3.076.183
ARASE	76,20	76,15	76,20	1,67%	72,65	76,20	74,35	363.952.408,65	4.895.288
ARCLK	187,80	187,70	187,80	1,51%	182,30	188,10	185,57	783.898.853,50	4.224.355
ARDYZ	42,40	42,38	42,40	2,96%	40,70	42,48	41,52	177.560.970,60	4.276.316
ARENA	42,36	42,34	42,36	-1,67%	42,20	43,32	42,66	35.062.129,68	821.949
ARSAN	17,95	17,95	18,00	1,99%	17,05	18,89	18,05	67.422.274,09	3.735.595
ARTMS	52,75	52,75	52,80	3,23%	51,40	53,25	52,21	81.601.603,55	1.562.927
ARZUM	44,50	44,36	44,50	-0,45%	43,86	45,16	44,37	28.814.746,36	649.437
ASELS	60,70	60,70	60,75	1,25%	59,95	61,20	60,49	2.140.529.618,65	35.385.724
ASGYO	14,74	14,74	14,75	-0,20%	14,68	14,95	14,77	79.243.860,78	5.363.908
ASTOR	102,90	102,90	103,00	1,58%	101,50	104,00	103,11	1.150.920.750,10	11.161.613
ASUZU	101,90	101,90	102,00	-0,59%	100,60	103,80	102,02	181.004.719,20	1.774.204
ATAGY	13,50	13,49	13,50	-0,59%	13,30	13,69	13,52	1.393.772,93	103.102
ATAKP	45,62	45,62	45,66	1,56%	44,90	46,04	45,42	44.294.847,56	975.320
ATATP	154,70	154,60	154,70	1,51%	151,80	156,20	153,73	146.851.420,30	955.248
ATEKS	170,50	170,50	170,60	-0,76%	167,70	177,00	172,19	23.610.032,20	137.118
ATLAS	6,11	6,10	6,11	0,16%	6,02	6,19	6,14	27.268.043,15	4.443.382
ATSYH	58,35	58,10	58,35	-1,77%	58,35	59,30	58,81	1.654.480,15	28.133
AVGYO	9,65	9,65	9,68	-1,43%	9,60	9,98	9,81	5.560.817,48	567.117
AVHOL	41,26	41,26	41,48	2,89%	40,30	42,94	41,58	71.814.545,04	1.727.172
AVOD	3,86	3,86	3,87	-1,03%	3,84	3,94	3,88	59.020.126,49	15.226.945
AVPGY	45,30	45,30	45,44	1,84%	44,30	45,86	45,00	453.343.868,18	10.074.892
AVTUR	13,00	13,00	13,03	-0,76%	12,98	13,35	13,06	8.171.533,09	625.921
AYCES	641,50	641,50	642,00	-1,31%	634,50	682,00	647,81	69.024.904,00	106.551
AYDEM	33,60	33,58	33,60	6,33%	31,30	33,60	32,50	179.562.319,70	5.525.901
AYEN	31,82	31,80	31,82	-1,49%	31,00	32,76	31,68	88.740.744,18	2.801.153
AYES	60,70	60,60	60,70	1,34%	59,00	61,00	60,23	4.034.132,70	66.980
AYGAZ	205,00	205,00	205,10	4,27%	197,10	205,00	201,25	131.077.058,30	651.319
AZTEK	91,65	91,65	91,90	-0,76%	90,00	93,95	91,79	75.027.956,75	817.431
BAGFS	25,28	25,22	25,28	0,32%	24,84	25,58	25,17	24.945.877,72	991.299
BAKAB	47,58	47,58	47,72	-0,25%	47,26	48,48	47,71	9.061.522,30	189.930
BALAT	36,48	36,46	36,48	0,00%	36,48	36,48	36,48	3.426.566,40	93.930
BANVT	243,50	243,50	243,60	-2,40%	241,20	255,00	246,10	152.166.015,10	618.299
BARMA	19,49	19,49	19,50	-1,37%	19,10	19,93	19,64	36.846.219,04	1.876.059
BASCM	15,98	15,96	15,98	-1,96%	15,98	16,10	16,03	2.314.414,74	144.344
BASGZ	29,10	29,10	29,12	3,93%	27,46	29,34	28,56	201.718.289,12	7.064.294
BAYRK	67,00	67,00	67,10	-8,22%	65,70	80,30	73,88	630.324.903,90	8.531.231
BEGYO	3,99	3,99	4,00	1,53%	3,86	4,03	3,95	109.809.215,80	27.835.425
BERA	18,36	18,35	18,36	2,51%	17,91	18,47	18,25	348.423.056,38	19.093.951
BEYAZ	27,20	27,20	27,22	1,64%	25,66	27,42	26,56	117.116.412,28	4.410.085
BFREN	1.003,00	1.002,00	1.003,00	3,30%	975,00	1.024,00	1.003,96	213.012.311,50	212.172
BIENY	42,82	42,82	42,84	4,95%	40,88	42,82	41,91	129.232.749,46	3.083.332
BIGCH	37,20	36,96	37,20	0,00%	36,54	38,84	37,52	201.079.792,02	5.359.292
BIMAS	466,75	466,75	467,00	-0,53%	457,25	469,00	465,30	1.468.214.164,25	3.155.392
BINHO	486,00	486,00	486,25	1,25%	477,50	492,00	484,61	429.642.481,75	886.566
BIOEN	20,52	20,50	20,52	5,45%	19,32	20,64	19,97	251.081.888,75	12.571.815
BIZIM	39,84	39,84	39,92	0,25%	39,52	40,66	40,07	33.172.151,34	827.780
BJKAS	27,30	27,30	-	9,99%	25,96	27,30	27,09	1.158.144.832,42	42.750.202
BLCYT	21,12	21,12	21,14	1,15%	20,06	21,40	20,95	56.770.710,88	2.709.574
BMSCH	24,70	24,70	24,72	2,07%	24,20	25,02	24,67	35.689.959,62	1.446.834
BMSTL	33,72	33,70	33,72	2,55%	32,76	33,98	33,15	93.684.134,48	2.826.270
BNTAS	10,59	10,56	10,59	-2,75%	10,40	11,07	10,66	97.967.687,40	9.194.395
BOBET	35,50	35,48	35,50	2,01%	34,80	35,50	35,09	114.308.904,48	3.257.661
BORLS	33,72	33,72	33,74	2,99%	32,40	33,92	33,09	123.913.192,98	3.744.229
BORSK	33,44	33,44	33,46	1,64%	32,96	33,72	33,25	168.417.192,24	5.064.857
BOSSA	15,18	15,18	15,19	-0,07%	15,06	15,89	15,43	74.533.852,62	4.831.712
BRISA	119,70	119,70	119,80	3,37%	116,80	120,40	118,39	56.497.289,30	477.211
BRKO	9,71	9,70	9,71	6,47%	8,39	10,01	9,27	23.116.930,10	2.492.583
BRKSN	40,42	40,36	40,42	0,55%	39,90	40,80	40,22	14.450.080,68	359.324
BRKVY	66,85	66,85	66,90	3,80%	64,05	70,80	68,07	577.436.710,40	8.482.532
BRLSM	22,68	22,68	22,70	2,07%	22,42	23,48	22,83	97.691.078,28	4.278.990
BRMEN	6,59	6,59	6,66	-0,15%	6,59	6,85	6,67	1.271.527,06	190.694
BRSAN	547,00	547,00	547,50	0,64%	540,00	549,50	544,32	215.058.160,50	395.095
BRYAT	2.760,00	2.760,00	2.770,00	-0,18%	2.727,50	2.802,50	2.752,70	126.423.100,00	45.927
BSOKE	24,60	24,58	24,60	0,00%	23,84	24,66	24,33	74.689.285,78	3.069.905
BTCIM	139,40	139,40	139,50	-0,43%	138,60	141,30	139,83	210.553.684,90	1.505.806
BUCIM	9,09	9,09	9,10	4,97%	8,66	9,13	8,95	182.907.631,82	20.433.954
BURCE	276,00	275,00	276,00	2,70%	266,50	278,25	271,95	103.856.842,25	381.893
BURVA	141,50	141,50	141,60	0,50%	138,90	143,40	140,75	34.249.051,10	243.325
BVSAN	109,50	109,40	109,50	0,55%	108,50	110,70	109,51	74.020.602,40	675.903
BYDNR	31,50	31,50	31,56	3,14%	30,36	31,66	31,08	40.208.735,16	1.293.670
CANTE	18,10	18,09	18,10	4,14%	17,47	18,35	17,94	501.313.653,12	27.945.724
CASA	94,35	94,35	94,40	0,00%	94,35	94,35	94,35	3.893.918,85	41.271
CATES	58,60	58,55	58,60	1,12%	57,30	60,75	59,05	467.897.862,85	7.924.489
CCOLA	753,00	752,50	753,00	3,65%	726,50	753,00	743,16	283.685.666,00	381.731
CELHA	30,42	30,36	30,42	-0,26%	28,98	30,76	30,12	17.648.626,96	586.023
CEMAS	3,38	3,38	3,39	1,20%	3,34	3,40	3,37	85.866.098,18	25.516.121
CEMTS	10,43	10,43	10,44	1,86%	10,23	10,45	10,36	56.780.884,31	5.482.531
CEOEM	19,94	19,93	19,94	6,92%	18,61	20,12	19,56	62.901.560,64	3.216.612
CIMSA	32,58	32,58	32,60	2,91%	31,58	32,58	32,04	275.549.881,18	8.601.611
CLEBI	2.108,00	2.108,00	2.109,00	7,17%	1.970,00	2.129,00	2.043,83	774.828.672,00	379.107
CMBTN	3.365,00	3.365,00	3.367,50	-0,22%	3.300,00	3.417,50	3.347,88	98.497.940,00	29.421
CMENT	505,00	505,00	505,50	3,22%	500,00	505,50	502,30	7.050.247,50	14.036
CONSE	6,06	6,06	6,07	-0,49%	6,00	6,13	6,05	53.674.014,11	8.872.521
COSMO	149,00	149,00	149,10	2,76%	144,50	149,50	146,20	13.392.185,50	91.603
CRDFA	8,19	8,19	8,21	0,61%	8,05	8,37	8,20	64.158.843,44	7.828.899
CRFSA	138,60	138,60	138,70	-0,07%	137,10	140,80	138,53	52.016.284,70	375.476
CUSAN	27,38	27,38	27,40	-1,01%	26,34	28,18	27,52	18.517.693,50	672.973
CVKMD	566,00	566,00	567,00	1,07%	546,00	576,50	566,82	568.544.864,00	1.003.046
CWENE	260,50	260,25	260,50	1,76%	252,25	260,50	257,21	171.440.219,75	666.531
DAGHL	20,48	20,48	20,50	-0,87%	19,90	21,00	20,45	12.233.337,00	598.269
DAGI	9,68	9,68	9,69	4,20%	9,20	9,78	9,55	46.673.299,09	4.889.375
DAPGM	33,40	33,38	33,40	0,42%	33,26	33,86	33,43	125.573.691,84	3.756.276
DARDL	7,67	7,67	7,68	1,99%	7,52	7,81	7,66	64.452.570,41	8.418.619
DENGE	3,92	3,91	3,92	0,26%	3,83	3,99	3,92	117.636.520,98	30.011.944
DERHL	8,47	8,45	8,47	1,07%	8,20	8,74	8,37	26.639.976,30	3.181.698
DERIM	49,24	49,24	49,26	-0,73%	49,02	51,00	49,75	13.551.509,28	272.408
DESA	27,58	27,58	27,60	0,66%	26,50	27,68	27,08	61.290.883,40	2.263.721
DESPC	44,72	44,72	44,80	0,49%	44,02	45,12	44,50	11.055.076,00	248.438
DEVA	79,40	79,40	79,45	0,63%	78,45	80,35	79,44	69.637.033,35	876.569
DGATE	42,10	42,10	42,28	0,72%	41,60	43,00	42,19	7.798.240,36	184.820
DGGYO	40,04	40,00	40,04	1,88%	38,20	41,28	39,34	36.615.161,12	930.650
DGNMO	14,18	14,18	14,20	-1,39%	14,11	14,59	14,31	93.139.427,08	6.508.656
DIRIT	17,71	17,70	17,71	6,69%	16,22	17,73	17,38	3.506.157,67	201.725
DITAS	18,38	18,38	18,39	0,38%	18,10	18,70	18,24	8.226.307,99	450.922
DMRGD	15,08	15,08	15,09	-1,44%	15,05	15,64	15,24	58.273.862,09	3.824.534
DMSAS	6,85	6,85	6,86	-1,30%	6,74	7,04	6,84	19.383.147,35	2.832.954
DNISI	19,15	19,14	19,15	2,30%	18,47	19,46	18,94	22.328.069,15	1.178.842
DOAS	290,50	290,25	290,50	0,35%	286,50	294,75	289,01	524.148.647,00	1.813.596
DOBUR	192,00	192,00	192,90	-2,19%	187,00	206,40	194,91	80.744.835,80	414.271
DOCO	5.140,00	5.140,00	5.175,00	0,10%	5.127,50	5.225,00	5.170,43	33.561.285,00	6.491
DOFER	43,10	43,10	43,42	-3,58%	42,50	44,70	43,53	70.762.998,96	1.625.537
DOGUB	20,86	20,84	20,86	0,87%	20,38	21,34	20,84	36.973.045,90	1.773.761
DOHOL	14,76	14,76	14,77	1,17%	14,49	14,80	14,63	547.232.411,75	37.416.026
DOKTA	32,72	32,72	32,74	-0,85%	32,36	33,38	32,77	40.243.921,44	1.228.142
DURDO	15,98	15,98	15,99	-2,26%	15,85	16,49	16,07	7.537.719,99	469.151
DYOBY	53,65	53,65	54,00	-4,20%	52,85	58,60	55,55	95.874.264,55	1.725.985
DZGYO	5,08	5,08	5,09	-1,36%	5,06	5,23	5,11	11.943.377,21	2.337.441
EBEBK	49,80	49,50	49,80	4,18%	47,76	50,05	49,24	96.766.657,32	1.965.175
ECILC	55,80	55,80	55,85	0,18%	55,35	56,70	56,10	152.841.553,95	2.724.641
ECZYT	260,00	260,00	260,25	1,17%	256,75	262,75	259,66	127.034.418,25	489.240
EDATA	19,69	19,65	19,69	0,00%	19,35	19,90	19,59	39.450.312,39	2.014.318
EDIP	26,64	26,56	26,64	9,90%	23,80	26,66	25,39	42.548.696,90	1.675.568
EGEEN	14.000,00	14.000,00	14.002,50	-2,08%	13.675,00	14.465,00	14.059,89	344.214.335,00	24.482
EGEPO	22,02	22,02	22,06	-4,09%	21,90	22,80	22,15	41.734.845,24	1.883.983
EGGUB	45,84	45,82	45,84	-2,18%	45,40	47,42	45,83	28.846.757,74	629.426
EGPRO	210,00	209,90	210,00	5,37%	199,10	211,50	208,12	117.763.326,20	565.858
EGSER	3,80	3,79	3,80	0,26%	3,75	3,83	3,79	17.073.158,21	4.506.590
EKGYO	8,85	8,85	8,86	1,49%	8,69	8,89	8,80	2.140.497.765,08	243.192.006
EKIZ	83,55	83,55	83,80	1,58%	82,25	86,00	84,50	1.860.331,75	22.015
EKOS	42,92	42,92	42,96	0,28%	41,88	43,64	42,70	136.426.616,68	3.195.213
EKSUN	64,45	64,45	64,50	0,23%	63,65	65,55	64,38	69.940.543,50	1.086.453
ELITE	37,20	-	37,20	-9,97%	37,20	41,32	38,00	728.792.299,56	19.178.406
EMKEL	14,25	14,24	14,25	-1,59%	14,22	14,61	14,41	35.946.732,76	2.494.665
EMNIS	455,00	455,00	455,25	9,84%	455,00	455,50	455,13	10.361.509,25	22.766
ENERY	185,80	185,80	185,90	0,81%	179,50	192,00	184,87	494.922.738,80	2.677.164
ENJSA	66,65	66,55	66,65	2,46%	64,30	66,65	65,22	288.483.176,85	4.423.088
ENKAI	36,88	36,88	36,90	1,82%	36,14	36,88	36,46	387.501.041,22	10.629.710
ENSRI	25,96	25,94	25,96	-1,67%	25,48	26,50	25,94	45.777.897,78	1.764.735
ENTRA	11,40	11,40	11,41	-0,96%	11,37	11,74	11,52	363.450.543,98	31.542.002
EPLAS	8,11	8,11	-	9,89%	7,38	8,11	7,88	194.914.368,69	24.726.175
ERBOS	224,00	224,00	224,10	0,18%	222,00	226,20	223,42	28.270.733,30	126.536
ERCB	142,80	142,80	142,90	2,73%	138,60	149,00	144,13	227.380.927,80	1.577.570
EREGL	45,60	45,60	45,62	1,51%	44,66	45,68	45,19	4.180.446.585,18	92.510.786
ERSU	25,10	25,10	-	9,99%	22,58	25,10	24,11	175.578.778,56	7.281.687
ESCAR	309,50	309,00	309,50	-0,08%	299,50	314,50	304,90	81.476.967,25	267.228
ESCOM	69,80	69,80	69,85	-1,83%	68,60	71,75	69,83	42.554.379,15	609.430
ESEN	20,50	20,50	20,52	-0,49%	20,24	20,86	20,51	94.836.815,90	4.623.672
ETILR	25,04	-	25,04	-9,99%	25,04	26,98	25,22	75.562.787,86	2.996.760
ETYAT	17,08	17,05	17,08	2,83%	16,29	17,60	16,69	15.313.705,20	917.460
EUHOL	3,72	3,71	3,72	3,62%	3,58	3,74	3,64	54.861.217,50	15.081.300
EUKYO	28,20	28,20	28,22	-2,76%	28,20	28,20	28,20	3.468.346,20	122.991
EUPWR	145,80	145,80	145,90	1,53%	141,50	145,80	143,54	217.326.815,20	1.514.048
EUREN	15,00	15,00	15,04	0,20%	14,96	15,25	15,07	108.742.087,42	7.214.217
EUYO	16,60	16,57	16,60	-1,19%	16,41	17,35	16,72	8.440.897,30	504.958
EYGYO	10,25	10,25	10,26	4,38%	9,85	10,34	10,12	45.668.468,48	4.514.847
FADE	17,34	17,33	17,34	0,12%	17,09	17,55	17,26	22.337.216,96	1.294.510
FENER	105,10	105,10	105,20	-6,99%	103,80	117,90	111,19	927.840.198,00	8.344.898
FLAP	9,12	9,12	9,15	-0,65%	9,04	9,30	9,14	48.006.984,40	5.253.050
FMIZP	377,25	377,25	377,50	-0,85%	368,75	384,75	376,24	127.036.218,25	337.647
FONET	22,12	22,10	22,12	-2,90%	22,06	23,24	22,57	300.879.455,40	13.331.865
FORMT	2,81	2,80	2,81	-0,71%	2,78	2,86	2,81	77.759.512,75	27.672.464
FORTE	69,00	68,95	69,00	1,47%	67,75	69,25	68,26	43.018.579,50	630.176
FRIGO	7,79	7,78	7,79	1,83%	7,64	7,93	7,80	29.990.443,29	3.845.822
FROTO	1.202,00	1.199,00	1.202,00	0,92%	1.165,00	1.202,00	1.183,21	1.091.753.805,00	922.705
FZLGY	12,29	12,29	12,34	0,33%	12,12	12,38	12,25	33.434.027,41	2.729.248
GARAN	88,80	88,80	88,85	1,08%	88,05	89,30	88,75	3.318.269.481,35	37.387.709
GARFA	35,30	35,10	35,30	1,91%	33,80	35,30	34,42	42.989.000,64	1.249.036
GEDIK	15,93	15,92	15,93	-0,31%	15,74	16,09	15,89	15.322.748,06	964.279
GEDZA	27,52	27,52	27,68	-1,71%	26,64	28,16	27,49	36.651.563,76	1.333.217
GENIL	61,95	61,75	61,95	5,18%	59,00	63,00	61,34	133.639.837,70	2.178.774
GENTS	8,62	8,62	8,66	1,17%	8,54	8,73	8,61	14.142.353,37	1.641.904
GEREL	46,38	46,36	46,38	9,34%	42,48	46,66	45,39	545.431.168,54	12.017.288
GESAN	70,50	70,50	70,60	0,07%	69,80	71,35	70,48	205.525.127,35	2.916.109
GIPTA	40,28	40,26	40,28	8,11%	37,32	40,58	39,09	159.906.044,36	4.090.923
GLBMD	48,68	48,68	48,70	6,85%	43,54	49,78	47,67	63.151.477,28	1.324.887
GLCVY	45,96	45,94	45,96	1,28%	44,80	46,20	45,57	39.737.359,60	872.064
GLRYH	11,19	11,18	11,19	0,99%	10,93	11,25	11,07	12.251.129,22	1.106.275
GLYHO	13,64	13,64	13,65	3,41%	13,04	13,64	13,36	162.679.571,20	12.180.098
GMTAS	8,14	8,14	8,15	1,37%	7,98	8,20	8,11	16.979.142,83	2.094.997
GOKNR	23,40	23,40	23,46	-1,10%	23,34	24,08	23,66	73.846.606,04	3.120.814
GOLTS	490,00	489,25	490,00	-0,36%	480,00	493,50	485,76	250.214.529,00	515.097
GOODY	23,32	23,30	23,32	-0,77%	23,00	23,78	23,33	37.313.296,00	1.599.106
GOZDE	23,78	23,78	23,80	1,28%	23,30	23,78	23,54	27.306.739,68	1.160.091
GRNYO	11,58	11,58	11,69	0,78%	10,90	12,19	11,52	142.006.009,82	12.323.389
GRSEL	127,60	127,60	127,80	-0,31%	125,00	129,90	127,16	209.690.673,00	1.648.981
GRTRK	72,00	72,00	72,10	0,56%	70,30	74,90	71,76	69.771.197,25	972.278
GSDDE	10,90	10,84	10,90	-3,80%	10,72	11,45	10,96	47.654.217,99	4.347.761
GSDHO	4,22	4,21	4,22	1,69%	4,16	4,23	4,19	53.708.990,13	12.805.302
GSRAY	8,74	8,74	8,75	-3,21%	8,72	9,12	8,89	528.652.528,92	59.439.572
GUBRF	150,40	150,40	150,50	0,80%	148,70	151,30	149,78	465.719.025,90	3.109.367
GWIND	29,72	29,70	29,72	3,99%	28,24	29,72	29,05	237.337.211,28	8.171.076
GZNMI	36,60	36,34	36,60	2,01%	35,28	36,86	35,97	16.138.041,12	448.681
HALKB	16,74	16,74	16,75	3,46%	16,25	16,81	16,59	1.392.548.780,04	83.960.306
HATEK	14,77	14,77	14,78	-1,53%	14,66	15,26	14,96	24.374.534,91	1.629.036
HATSN	62,90	62,90	62,95	0,80%	61,90	63,55	62,60	81.312.332,65	1.298.985
HDFGS	2,03	2,03	2,04	1,00%	2,02	2,05	2,03	41.114.489,99	20.225.031
HEDEF	26,38	26,36	26,38	6,80%	24,80	27,08	26,10	53.174.179,76	2.036.997
HEKTS	15,50	15,50	15,51	1,64%	15,26	15,57	15,42	620.363.989,01	40.220.266
HKTM	21,52	21,50	21,52	1,03%	20,66	21,78	21,31	62.348.363,88	2.926.336
HLGYO	3,17	3,17	3,18	0,32%	3,13	3,20	3,16	82.716.936,22	26.182.000
HTTBT	71,90	71,90	72,00	-2,51%	70,10	74,30	72,53	42.647.938,10	587.996
HUBVC	11,25	11,25	11,26	2,27%	10,99	11,49	11,23	22.354.958,25	1.991.374
HUNER	4,53	4,53	4,54	-2,37%	4,51	4,76	4,61	104.568.096,44	22.688.528
HURGZ	4,53	4,53	4,54	-1,95%	4,51	4,70	4,58	21.664.840,60	4.729.781
ICBCT	16,62	16,58	16,62	1,96%	16,25	16,65	16,46	11.096.848,17	674.002
ICUGS	14,75	14,75	14,77	-1,40%	14,68	15,27	14,86	12.713.028,77	855.376
IDGYO	6,70	6,68	6,70	-1,47%	6,54	6,90	6,71	4.825.565,18	719.276
IEYHO	4,76	4,76	4,77	-6,11%	4,75	5,13	4,91	110.675.180,77	22.562.885
IHAAS	18,58	18,57	18,58	-0,85%	18,04	19,19	18,63	87.142.035,72	4.677.794
IHEVA	2,58	2,58	2,59	-2,64%	2,53	2,70	2,61	28.038.263,21	10.754.839
IHGZT	1,26	1,26	1,27	-2,33%	1,26	1,31	1,28	27.813.889,74	21.727.324
IHLAS	1,26	1,26	1,27	-2,33%	1,26	1,30	1,27	48.870.105,58	38.371.832
IHLGM	1,74	1,73	1,74	-2,25%	1,72	1,81	1,75	59.444.567,19	33.917.727
IHYAY	3,41	3,41	3,42	-0,87%	3,36	3,78	3,52	72.953.690,77	20.706.435
IMASM	18,15	18,15	-	10,00%	16,36	18,15	17,02	223.407.725,93	13.129.047
INDES	9,15	9,15	9,17	1,33%	9,02	9,23	9,10	48.725.727,95	5.353.325
INFO	11,90	11,89	11,90	0,93%	11,64	11,95	11,79	21.031.290,61	1.783.385
INGRM	580,50	580,50	581,00	0,52%	573,00	585,00	580,13	29.587.092,50	51.001
INTEM	305,00	305,00	305,25	2,35%	295,00	305,00	299,87	31.173.451,50	103.955
INVEO	48,18	48,16	48,18	1,22%	46,60	48,50	47,59	64.886.906,20	1.363.377
INVES	333,75	333,75	334,00	-1,40%	333,00	344,00	335,82	15.184.454,00	45.216
IPEKE	38,04	38,02	38,04	1,93%	37,26	38,04	37,65	68.447.038,36	1.817.887
ISATR	2.777.240,00	3.054.962,50	-	0,00%	0,00	0,00	0,00	0,00	0
ISBIR	148,00	148,00	148,30	-2,18%	148,00	149,00	148,23	5.315.822,60	35.861
ISBTR	600.000,00	585.600,00	600.000,00	1,61%	600.000,00	611.000,00	605.500,00	2.422.000,00	4
ISCTR	14,31	14,31	14,32	3,70%	13,74	14,31	14,02	7.714.185.651,13	550.362.976
ISDMR	37,80	37,80	37,82	2,00%	37,14	37,84	37,50	92.151.446,16	2.457.676
ISFIN	13,64	13,64	13,65	3,18%	13,13	13,64	13,43	147.023.386,75	10.949.616
ISGSY	29,66	29,60	29,66	1,30%	28,82	30,24	29,32	43.614.930,20	1.487.663
ISGYO	16,66	16,66	-	9,97%	15,06	16,66	15,70	202.140.669,14	12.873.256
ISKPL	8,38	8,38	8,39	1,21%	8,31	8,53	8,39	15.129.428,68	1.802.657
ISKUR	7.000.000,00	-	6.299.997,50	0,00%	0,00	0,00	0,00	0,00	0
ISMEN	36,66	36,66	36,68	2,52%	35,68	36,66	36,12	159.712.232,82	4.422.225
ISSEN	10,78	10,76	10,78	-1,10%	10,67	10,98	10,76	19.696.970,67	1.830.477
ISYAT	10,44	10,43	10,44	1,16%	10,27	10,48	10,34	17.932.026,04	1.734.150
IZENR	26,68	26,68	26,70	-4,85%	26,58	29,56	27,67	704.590.304,22	25.461.690
IZFAS	27,70	27,70	27,82	0,36%	27,26	28,86	27,74	159.989.476,00	5.767.946
IZINV	58,65	58,65	59,00	1,30%	57,25	59,85	58,71	25.560.075,15	435.338
IZMDC	6,92	6,92	6,93	1,02%	6,84	6,99	6,90	73.267.354,54	10.625.090
JANTS	279,00	279,00	279,25	-1,33%	276,00	291,25	282,04	211.434.867,00	749.676
KAPLM	167,00	165,50	167,00	-1,53%	164,50	172,10	167,52	19.977.551,10	119.253
KAREL	15,28	15,28	15,29	4,16%	14,69	15,30	15,02	78.083.247,16	5.200.287
KARSN	13,26	13,26	13,27	0,84%	13,00	13,33	13,14	223.265.252,60	16.993.386
KARTN	120,00	120,00	120,20	-0,74%	119,10	124,00	120,87	33.998.152,90	281.281
KARYE	37,66	37,66	37,68	1,51%	36,98	37,90	37,41	33.346.191,68	891.398
KATMR	2,38	2,37	2,38	0,00%	2,35	2,41	2,37	64.027.626,30	27.008.008
KAYSE	32,38	32,10	32,38	1,82%	31,62	32,38	31,87	93.999.235,98	2.949.089
KBORU	91,70	91,70	91,80	0,44%	90,80	96,10	92,68	257.088.159,10	2.774.009
KCAER	56,95	56,90	56,95	0,35%	55,80	57,55	56,52	279.057.389,55	4.937.748
KCHOL	238,80	238,80	238,90	-0,71%	233,70	242,20	237,29	2.771.483.831,60	11.679.835
KENT	1.375,00	1.375,00	1.380,00	-1,08%	1.375,00	1.390,00	1.388,12	8.300.960,00	5.980
KERVN	1,98	1,98	1,99	0,00%	1,95	1,98	1,96	1.886.236,76	962.184
KERVT	15,20	15,20	15,21	5,19%	14,42	15,70	15,17	123.147.729,45	8.116.923
KFEIN	118,50	118,50	118,60	1,98%	115,50	118,90	116,69	64.738.856,80	554.810
KGYO	35,82	35,70	35,82	3,77%	34,32	37,24	35,48	16.784.969,72	473.151
KIMMR	12,80	12,80	12,81	-9,92%	12,79	14,48	13,14	342.533.384,49	26.060.185
KLGYO	6,26	6,26	6,27	-5,15%	6,15	6,60	6,33	266.825.429,29	42.169.482
KLKIM	24,42	24,42	24,44	0,49%	24,16	24,54	24,34	43.238.990,78	1.776.362
KLMSN	31,54	31,50	31,54	-0,38%	30,88	32,12	31,43	37.767.554,04	1.201.653
KLNMA	20,80	20,78	20,80	3,90%	20,02	20,80	20,46	5.938.502,82	290.324
KLRHO	38,88	38,86	38,88	-0,66%	38,56	40,00	38,96	12.523.471,10	321.465
KLSER	57,30	57,25	57,30	0,79%	56,90	57,60	57,19	88.854.098,10	1.553.694
KLSYN	6,37	6,36	6,37	-1,39%	6,28	6,49	6,36	11.758.968,15	1.849.237
KMPUR	57,70	57,65	57,70	0,35%	56,45	58,35	57,23	93.462.864,25	1.633.030
KNFRT	13,40	13,40	13,45	1,21%	12,76	13,78	13,32	22.708.164,08	1.705.133
KOCMT	0,00	-	-	0,00%	0,00	0,00	0,00	0,00	0
KONKA	51,40	51,40	51,45	-0,39%	50,60	52,40	51,38	38.184.410,65	743.162
KONTR	223,10	223,00	223,10	2,20%	219,00	225,00	222,06	711.662.947,10	3.204.884
KONYA	9.497,50	9.497,50	9.500,00	-0,63%	9.387,50	9.672,50	9.529,12	203.875.480,00	21.395
KOPOL	43,14	43,14	43,20	0,00%	42,84	43,56	43,14	51.183.734,28	1.186.578
KORDS	98,00	97,95	98,00	0,10%	95,80	98,75	97,14	91.957.450,55	946.623
KOTON	30,10	30,10	30,12	2,94%	29,46	31,48	30,50	1.449.332.925,46	47.523.753
KOZAA	47,76	47,70	47,76	1,23%	46,82	47,78	47,42	175.374.905,28	3.698.246
KOZAL	21,20	21,20	21,22	0,76%	20,82	21,38	21,11	1.032.745.762,96	48.917.924
KRDMA	22,82	22,82	22,84	5,16%	21,52	23,00	22,31	52.178.662,30	2.338.463
KRDMB	21,50	21,34	21,50	5,39%	20,28	21,50	20,82	42.315.343,90	2.032.678
KRDMD	28,00	28,00	28,02	6,06%	25,96	28,06	26,97	1.668.457.495,30	61.865.811
KRGYO	27,02	27,02	-	9,93%	24,66	27,02	26,19	60.232.843,16	2.299.527
KRONT	22,84	22,70	22,84	1,96%	21,94	22,98	22,45	30.334.118,28	1.351.466
KRPLS	8,42	8,41	8,42	-0,82%	8,38	8,64	8,47	17.320.848,34	2.044.687
KRSTL	8,74	8,74	8,75	-0,34%	8,65	8,84	8,72	26.061.061,82	2.988.563
KRTEK	36,10	36,10	36,12	-1,10%	35,72	37,48	36,39	24.144.615,68	663.532
KRVGD	28,06	28,04	28,06	2,26%	27,32	28,22	27,83	29.883.119,72	1.073.886
KSTUR	8.175,00	8.150,00	8.175,00	9,95%	8.090,00	8.175,00	8.121,41	34.881.445,00	4.295
KTLEV	108,40	-	108,40	-9,97%	108,40	122,10	114,47	939.667.980,80	8.208.599
KTSKR	70,95	70,95	71,05	-0,07%	70,05	72,25	70,92	33.490.049,60	472.258
KUTPO	94,60	94,60	94,80	-2,07%	94,05	98,85	95,81	44.390.894,10	463.341
KUVVA	44,24	44,24	44,50	2,12%	44,02	44,24	44,14	1.577.210,58	35.729
KUYAS	54,85	54,45	54,85	-0,63%	53,20	55,80	54,27	113.235.114,55	2.086.708
KZBGY	25,24	25,22	25,24	0,40%	24,88	25,26	25,16	107.060.021,00	4.254.571
KZGYO	22,44	22,42	22,44	-0,71%	22,22	22,94	22,45	29.132.491,84	1.297.541
LIDER	69,95	69,95	70,00	-0,99%	69,45	71,90	70,53	40.114.748,75	568.784
LIDFA	9,20	9,19	9,20	-4,37%	9,00	9,87	9,32	133.533.478,85	14.322.913
LILAK	36,38	36,38	36,40	3,82%	35,24	37,18	36,30	1.395.344.606,94	38.438.954
LINK	418,50	418,00	418,50	0,24%	412,00	430,25	420,59	46.817.693,75	111.315
LKMNH	95,15	95,00	95,15	-1,35%	92,20	96,80	94,57	68.980.252,95	729.411
LMKDC	24,40	24,40	24,42	4,27%	23,36	25,34	24,34	552.618.363,36	22.701.314
LOGO	92,40	92,35	92,40	1,48%	89,50	92,60	91,04	79.841.585,30	876.998
LRSHO	3,41	3,41	3,42	1,49%	3,34	3,49	3,41	132.102.766,86	38.743.123
LUKSK	138,60	138,60	139,00	2,36%	133,70	143,10	138,89	33.831.718,40	243.580
MAALT	1.238,00	1.238,00	1.243,00	-2,60%	1.220,00	1.283,00	1.247,15	35.478.804,00	28.448
MACKO	75,90	75,80	75,90	-0,13%	74,50	77,40	75,89	18.557.606,55	244.529
MAGEN	25,30	25,08	25,30	9,15%	22,98	25,30	24,26	132.651.133,98	5.467.106
MAKIM	30,30	30,30	30,36	1,07%	29,34	30,62	30,02	22.533.711,70	750.719
MAKTK	6,67	6,67	6,68	0,76%	6,61	6,71	6,65	15.996.948,58	2.404.889
MANAS	10,14	10,13	10,14	0,70%	9,96	10,25	10,07	18.801.831,87	1.866.470
MARBL	16,47	16,47	16,48	1,23%	16,16	16,59	16,41	75.980.489,78	4.629.592
MARKA	93,00	93,00	93,70	1,75%	90,00	97,00	93,39	14.338.014,10	153.525
MARTI	4,07	4,06	4,07	-0,25%	4,03	4,11	4,06	25.221.365,14	6.213.160
MAVI	96,00	96,00	96,05	0,42%	93,50	96,10	94,89	349.541.309,15	3.685.544
MEDTR	31,48	31,40	31,48	3,08%	30,54	31,48	31,05	18.188.976,02	585.897
MEGAP	9,15	9,15	9,17	-4,69%	9,00	10,00	9,41	691.981.466,26	73.560.134
MEGMT	42,18	42,18	42,20	1,88%	41,54	42,88	42,22	174.130.606,40	4.124.609
MEKAG	66,90	66,90	66,95	2,61%	65,15	68,15	66,85	129.371.575,85	1.935.357
MEPET	12,16	12,16	12,17	-1,22%	12,01	12,45	12,14	12.472.145,40	1.027.018
MERCN	12,76	12,76	12,79	2,16%	12,50	12,90	12,71	18.677.451,55	1.469.323
MERIT	145,20	145,20	-	10,00%	140,10	145,20	144,34	52.654.721,70	364.793
MERKO	14,94	14,90	14,94	-1,32%	14,67	15,60	15,08	30.388.206,59	2.015.516
METRO	3,45	3,45	-	9,87%	3,11	3,45	3,34	143.293.819,10	42.897.103
METUR	15,97	15,94	15,97	0,63%	15,61	16,26	15,92	66.308.610,12	4.166.494
MGROS	485,50	485,50	485,75	2,16%	473,00	485,50	481,12	924.292.404,50	1.921.139
MHRGY	4,98	4,97	4,98	2,26%	4,87	4,99	4,93	43.811.982,15	8.883.018
MIATK	59,75	59,75	-	9,94%	54,05	59,75	57,73	1.740.272.986,50	30.144.616
MIPAZ	83,35	83,35	83,50	-1,24%	82,90	85,90	84,27	22.700.625,95	269.390
MMCAS	23,58	23,58	23,60	-10,00%	23,58	26,20	23,96	5.074.673,46	211.781
MNDRS	13,35	13,35	13,38	-1,18%	13,02	13,63	13,29	46.407.090,98	3.492.171
MNDTR	6,65	6,64	6,65	-1,48%	6,58	6,86	6,71	26.782.610,48	3.992.469
MOBTL	7,33	7,33	7,35	0,41%	7,22	7,45	7,33	127.820.626,45	17.436.384
MOGAN	15,45	15,44	15,45	0,39%	15,00	15,64	15,32	291.426.758,82	19.017.957
MPARK	287,00	286,25	287,00	5,13%	272,00	288,75	279,45	209.761.285,25	750.621
MRGYO	6,21	6,21	6,23	-4,17%	6,05	6,60	6,28	236.197.079,81	37.585.681
MRSHL	2.196,00	2.196,00	2.197,00	0,60%	2.169,00	2.206,00	2.185,11	56.491.521,00	25.853
MSGYO	14,51	14,51	14,56	-2,29%	14,33	14,85	14,55	14.295.625,34	982.639
MTRKS	84,00	83,95	84,00	8,25%	76,00	85,35	83,60	178.080.885,85	2.130.288
MTRYO	8,38	8,36	8,38	-0,12%	8,00	8,50	8,24	5.091.228,51	617.533
MZHLD	9,00	9,00	9,01	4,41%	8,65	9,09	8,87	33.896.487,76	3.821.488
NATEN	51,40	51,35	51,40	1,78%	50,35	52,00	51,23	131.675.707,25	2.570.201
NETAS	90,60	90,50	90,60	0,72%	87,75	91,20	89,32	48.199.531,15	539.645
NIBAS	19,62	19,61	19,62	0,05%	19,10	19,82	19,62	26.935.864,30	1.372.775
NTGAZ	17,47	17,47	17,52	-0,40%	17,18	17,80	17,51	26.107.358,19	1.491.103
NTHOL	32,00	31,98	32,00	1,59%	31,54	32,18	31,93	107.621.822,40	3.370.227
NUGYO	9,74	9,74	9,75	2,63%	9,42	10,02	9,81	185.791.858,96	18.932.288
NUHCM	284,75	284,75	285,00	2,34%	279,00	285,25	283,04	30.783.452,50	108.762
OBAMS	41,72	41,72	41,74	3,52%	41,34	42,46	41,85	695.171.199,64	16.611.006
OBASE	46,38	46,36	46,38	1,58%	45,34	46,50	46,02	13.550.573,92	294.464
ODAS	9,43	9,43	9,44	4,31%	9,04	9,47	9,21	570.141.617,07	61.913.293
ODINE	65,55	65,50	65,55	1,16%	63,15	67,50	65,74	158.743.717,75	2.414.618
OFSYM	46,98	46,98	47,00	1,82%	45,96	47,34	46,62	48.727.001,92	1.045.169
ONCSM	171,50	171,20	171,50	0,29%	168,50	173,40	170,60	31.821.819,30	186.527
ORCAY	11,72	11,72	11,73	0,17%	11,69	11,99	11,80	55.871.231,85	4.734.042
ORGE	72,50	72,45	72,50	2,11%	70,15	72,50	71,38	65.813.461,45	922.039
ORMA	304,25	303,75	304,25	-5,07%	304,25	320,50	315,06	5.601.775,00	17.780
OSMEN	337,75	337,75	-	9,93%	298,25	337,75	324,13	215.575.226,75	665.085
OSTIM	6,27	6,27	6,28	-2,03%	6,23	6,48	6,35	54.029.903,82	8.508.136
OTKAR	561,00	560,50	561,00	2,47%	541,00	562,50	552,06	171.505.697,00	310.663
OTTO	304,00	303,75	304,00	0,00%	288,25	304,00	298,29	4.502.395,00	15.094
OYAKC	62,55	62,55	62,60	5,13%	59,50	62,60	61,61	788.051.376,50	12.792.034
OYAYO	40,50	40,24	40,50	1,66%	38,82	42,80	41,22	18.598.459,48	451.183
OYLUM	14,28	14,28	14,30	2,00%	13,85	14,50	14,22	123.147.765,98	8.658.973
OYYAT	47,48	47,42	47,48	1,67%	46,50	47,48	46,80	5.390.702,94	115.198
OZGYO	5,97	5,97	6,00	0,84%	5,84	6,11	6,01	28.740.967,05	4.785.493
OZKGY	8,80	8,79	8,80	3,90%	8,51	8,90	8,71	97.327.141,15	11.169.236
OZRDN	53,80	53,65	53,80	-1,19%	52,80	54,70	53,43	12.666.847,85	237.066
OZSUB	27,34	27,32	27,34	-1,01%	26,60	27,88	27,36	20.782.439,24	759.723
PAGYO	41,88	41,74	41,88	-0,29%	41,52	42,20	41,84	5.260.663,02	125.745
PAMEL	136,00	135,90	136,00	0,07%	134,70	137,90	136,06	31.932.622,90	234.702
PAPIL	141,30	141,30	141,50	6,24%	133,10	143,20	138,61	193.018.690,40	1.392.549
PARSN	129,90	129,90	130,00	4,34%	125,40	132,70	129,03	200.261.488,00	1.552.077
PASEU	61,85	61,85	61,90	-1,04%	61,60	63,40	62,29	51.449.884,65	825.937
PATEK	81,10	81,10	81,15	2,59%	79,05	82,55	80,47	222.185.389,45	2.761.198
PCILT	14,39	14,37	14,39	3,15%	13,90	14,43	14,15	25.357.663,79	1.791.713
PEGYO	22,24	22,22	22,24	-4,06%	22,24	23,14	22,77	102.498.574,48	4.502.511
PEKGY	10,58	-	10,58	-9,96%	10,58	12,68	11,23	1.791.045.010,94	159.562.439
PENGD	7,94	7,93	7,94	2,06%	7,77	7,96	7,86	32.730.173,81	4.161.845
PENTA	17,69	17,68	17,69	1,78%	17,39	17,72	17,54	56.636.166,53	3.229.538
PETKM	20,26	20,26	20,28	1,81%	19,95	20,40	20,25	2.032.485.755,11	100.376.578
PETUN	88,80	88,80	89,00	-0,22%	88,00	90,10	88,77	24.347.074,40	274.285
PGSUS	202,20	202,20	202,30	0,30%	195,50	203,10	198,55	2.595.416.000,70	13.072.010
PINSU	25,00	24,98	25,00	0,56%	24,60	25,20	24,94	37.642.686,88	1.509.313
PKART	115,40	115,30	115,40	1,32%	109,40	123,70	116,39	206.417.678,30	1.773.519
PKENT	353,00	353,00	353,75	2,99%	343,25	357,25	350,98	96.114.396,75	273.843
PLTUR	15,44	15,44	15,45	3,21%	14,97	15,49	15,21	33.641.195,79	2.212.129
PNLSN	82,30	82,30	82,35	-0,66%	81,00	83,60	82,10	31.341.089,30	381.758
PNSUT	85,65	85,55	85,65	0,12%	85,20	86,15	85,53	35.531.675,50	415.431
POLHO	13,50	13,50	13,51	0,75%	13,29	13,57	13,43	67.842.621,20	5.051.501
POLTK	18.125,00	18.122,50	18.177,50	0,69%	17.965,00	18.500,00	18.191,22	21.174.577,50	1.164
PRDGS	7,16	7,16	7,17	-1,65%	7,10	7,38	7,23	20.453.875,94	2.828.354
PRKAB	39,18	39,18	39,20	0,26%	38,36	39,98	38,97	73.153.275,70	1.877.285
PRKME	25,54	25,54	25,60	3,82%	24,36	26,16	25,08	35.458.902,00	1.413.642
PRZMA	47,00	46,94	47,00	0,21%	45,48	47,12	46,35	30.403.216,86	656.007
PSDTC	123,00	123,00	123,20	-0,16%	122,00	126,50	123,60	27.856.646,00	225.380
PSGYO	5,85	5,84	5,85	0,34%	5,81	5,90	5,86	61.888.998,82	10.554.482
QNBFB	387,00	387,00	387,25	-3,97%	374,50	400,00	392,45	8.089.534,50	20.613
QNBFL	143,40	143,40	143,90	0,99%	142,00	143,40	142,16	5.694.470,20	40.058
QUAGR	4,09	4,09	4,10	1,24%	4,05	4,12	4,09	118.053.499,62	28.882.995
RALYH	193,00	193,00	194,40	-2,92%	192,40	200,00	197,08	153.389.017,80	778.323
RAYSG	514,00	513,50	514,00	2,59%	498,50	520,00	509,69	59.080.652,50	115.916
REEDR	42,94	42,94	-	9,99%	38,82	42,94	41,52	1.393.561.132,94	33.560.757
RGYAS	123,20	123,20	123,40	-0,32%	123,10	126,00	124,11	291.612.339,10	2.349.699
RNPOL	35,02	35,02	35,18	2,82%	34,06	35,72	34,86	32.774.318,02	940.244
RODRG	137,50	137,50	-	10,00%	122,50	137,50	135,38	19.629.257,10	144.998
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0,00	0
RTALB	12,41	12,34	12,41	2,14%	12,13	12,60	12,33	39.178.462,67	3.177.695
RUBNS	44,40	44,20	44,40	3,98%	41,32	45,00	42,46	108.798.211,34	2.562.273
RYGYO	36,10	36,08	36,10	-1,31%	35,58	36,58	36,01	119.919.121,54	3.330.566
RYSAS	51,20	51,05	51,20	1,89%	49,10	52,40	50,64	79.968.825,29	1.579.305
SAFKR	40,00	40,00	40,10	-2,44%	39,82	41,38	40,40	17.090.361,20	423.077
SAHOL	99,30	99,25	99,30	0,20%	96,45	99,55	97,88	1.703.409.781,25	17.402.868
SAMAT	42,06	42,06	42,20	-5,53%	41,56	45,00	43,40	52.898.331,88	1.218.990
SANEL	33,48	33,48	33,58	-1,53%	33,32	34,98	34,02	24.852.923,78	730.539
SANFM	65,00	64,95	65,00	7,44%	61,55	66,00	64,06	81.347.884,80	1.269.947
SANKO	28,32	28,18	28,32	0,21%	27,90	28,90	28,31	29.781.163,48	1.051.905
SARKY	33,82	33,82	33,84	2,05%	33,14	33,84	33,42	21.477.854,34	642.723
SASA	49,40	49,40	49,42	5,33%	47,04	49,64	48,50	3.820.090.248,98	78.772.589
SAYAS	73,70	73,70	73,80	0,68%	72,25	74,20	73,13	73.714.691,35	1.007.987
SDTTR	312,50	312,50	312,75	0,32%	309,75	316,50	312,25	90.142.550,25	288.687
SEGYO	5,01	5,01	5,02	4,59%	4,80	5,15	4,98	189.218.592,50	38.015.156
SEKFK	11,70	11,70	11,71	1,30%	11,48	11,97	11,76	42.422.584,80	3.608.121
SEKUR	13,39	13,38	13,39	-0,52%	13,29	13,72	13,45	15.332.730,67	1.140.398
SELEC	49,26	49,24	49,26	0,12%	49,20	49,96	49,49	31.206.030,00	630.612
SELGD	46,52	46,52	46,76	-3,28%	43,30	49,20	45,58	103.108.794,36	2.262.069
SELVA	14,08	14,07	14,08	2,40%	13,63	14,18	13,93	23.037.101,58	1.654.385
SEYKM	9,17	9,17	9,18	1,89%	8,93	9,24	9,07	52.698.850,69	5.809.064
SILVR	19,44	19,44	19,47	-1,67%	19,34	19,94	19,62	26.330.768,60	1.341.939
SISE	52,25	52,25	52,30	1,16%	51,50	52,40	51,96	1.345.147.233,75	25.886.568
SKBNK	4,96	4,96	4,97	1,43%	4,88	4,97	4,94	220.749.760,32	44.725.646
SKTAS	6,81	6,80	6,81	2,41%	6,50	6,82	6,69	50.173.165,89	7.496.224
SKYLP	138,90	138,80	138,90	-1,49%	138,20	147,50	141,90	44.252.560,10	311.866
SKYMD	17,87	17,87	-	9,97%	15,29	17,87	17,22	1.313.128.995,55	76.269.758
SMART	41,86	41,86	41,90	0,87%	41,04	42,50	41,50	50.548.694,70	1.217.977
SMRTG	55,35	55,30	55,35	1,56%	54,30	55,35	54,74	203.278.312,35	3.713.719
SNGYO	5,00	5,00	5,01	2,67%	4,84	5,01	4,94	106.051.615,77	21.488.227
SNICA	36,40	36,38	36,40	3,94%	34,86	36,40	35,54	182.571.486,94	5.136.728
SNKRN	50,15	50,15	-	9,98%	46,00	50,15	48,90	4.527.958,85	92.599
SNPAM	111,50	111,50	111,90	-0,71%	111,50	115,90	114,78	6.588.496,90	57.403
SODSN	192,40	192,30	192,40	1,69%	192,10	205,20	196,02	6.727.267,90	34.320
SOKE	16,80	16,80	16,81	0,96%	16,50	16,94	16,72	34.868.427,58	2.085.367
SOKM	64,65	64,65	64,70	-1,52%	64,40	66,10	65,08	480.911.241,00	7.389.841
SONME	105,00	105,00	105,20	1,06%	100,40	107,20	104,75	6.476.839,20	61.834
SRVGY	277,50	277,50	280,00	-0,89%	276,75	291,00	282,63	46.365.064,25	164.051
SUMAS	517,50	510,50	517,50	7,20%	493,75	524,50	515,09	3.474.279,25	6.745
SUNTK	16,54	16,52	16,54	0,43%	16,29	16,60	16,43	8.047.038,53	489.881
SURGY	50,50	50,45	50,50	-2,04%	49,88	51,65	50,64	94.161.650,43	1.859.270
SUWEN	26,40	26,36	26,40	1,23%	25,78	26,60	26,20	51.489.919,32	1.964.945
TABGD	172,10	172,00	172,10	4,11%	164,60	174,00	170,94	500.511.256,90	2.927.926
TARKM	531,50	531,50	532,00	0,47%	525,00	537,00	530,08	77.449.437,50	146.108
TATEN	32,06	32,06	32,08	-2,49%	31,72	33,36	32,31	169.094.825,58	5.233.449
TATGD	26,36	26,36	26,38	-0,83%	25,68	27,52	26,41	72.026.177,48	2.726.911
TAVHL	230,00	229,90	230,00	3,84%	221,20	230,00	225,35	952.793.426,40	4.228.023
TBORG	94,00	94,00	94,15	1,08%	92,80	94,00	93,57	3.450.262,20	36.875
TCELL	84,75	84,75	84,80	2,36%	82,90	84,75	84,26	1.762.779.125,25	20.922.023
TDGYO	12,96	12,96	-	9,92%	11,79	12,96	12,56	130.724.720,61	10.408.197
TEKTU	4,42	4,42	4,43	-0,23%	4,36	4,47	4,41	29.165.151,03	6.613.010
TERA	51,95	51,85	51,95	6,32%	48,18	52,00	50,63	31.015.187,07	612.545
TETMT	10.902,50	10.800,00	10.902,50	0,02%	10.795,00	11.180,00	10.950,96	11.739.425,00	1.072
TEZOL	21,06	21,04	21,06	6,10%	19,85	21,82	20,77	139.809.723,79	6.732.017
TGSAS	77,00	76,85	77,00	-0,65%	74,90	79,00	76,51	18.190.623,15	237.755
THYAO	307,00	307,00	307,25	0,49%	303,50	309,25	306,01	13.560.748.547,50	44.314.185
TKFEN	54,40	54,40	54,55	-0,37%	53,45	54,75	54,13	163.613.895,65	3.022.874
TKNSA	42,70	42,70	42,72	4,20%	41,20	42,78	42,13	191.636.493,32	4.548.477
TLMAN	122,00	122,00	122,70	-0,89%	122,00	125,80	123,10	41.225.087,80	334.885
TMPOL	94,20	94,20	94,35	0,75%	93,20	96,65	94,83	21.150.618,00	223.031
TMSN	148,80	148,60	148,80	0,54%	145,60	150,00	148,17	245.441.783,20	1.656.457
TNZTP	59,60	59,50	59,60	0,85%	58,95	60,80	59,83	42.365.680,10	708.066
TOASO	286,75	286,50	286,75	4,56%	274,00	287,00	279,33	1.780.143.170,25	6.372.829
TRCAS	27,94	27,80	27,94	-2,31%	27,12	28,60	27,70	104.546.310,00	3.774.772
TRGYO	46,08	46,08	46,10	2,13%	44,72	46,08	45,49	125.361.448,80	2.755.726
TRILC	33,00	32,98	33,00	6,52%	30,82	33,00	31,88	659.882.946,08	20.697.685
TSGYO	11,70	11,69	11,70	0,43%	11,60	11,85	11,75	20.609.983,59	1.754.109
TSKB	10,27	10,27	10,28	1,99%	10,09	10,31	10,23	188.525.641,95	18.428.948
TSPOR	2,00	1,99	2,00	-1,48%	1,97	2,08	2,02	267.414.392,51	132.263.339
TTKOM	41,86	41,84	41,86	2,00%	40,70	41,96	41,41	639.256.121,88	15.437.833
TTRAK	1.022,00	1.021,00	1.022,00	1,19%	1.005,00	1.026,00	1.016,11	259.691.975,00	255.574
TUCLK	14,35	14,35	14,40	-4,27%	14,22	15,08	14,59	141.358.517,21	9.688.155
TUKAS	7,96	7,96	7,97	1,92%	7,80	7,98	7,92	106.700.013,68	13.473.472
TUPRS	180,80	180,70	180,80	-0,39%	179,50	182,60	180,60	4.629.465.354,30	25.634.272
TUREX	64,80	64,80	64,85	7,28%	60,40	65,50	63,42	85.396.292,25	1.346.425
TURGG	628,50	628,50	629,00	0,72%	611,50	632,50	621,19	20.953.830,00	33.732
TURSG	72,10	72,05	72,10	5,33%	68,35	72,40	70,85	373.132.453,85	5.266.306
UFUK	501,00	500,50	501,00	-1,86%	494,00	524,00	509,39	14.655.251,25	28.770
ULAS	28,52	28,50	28,52	1,13%	27,82	29,00	28,45	16.213.813,70	569.840
ULKER	128,90	128,90	129,00	5,48%	122,30	129,20	126,05	1.638.970.376,40	13.002.645
ULUFA	13,05	13,04	13,05	0,62%	12,34	13,11	12,95	49.898.429,42	3.853.090
ULUSE	192,60	191,50	192,60	0,84%	190,30	195,00	192,32	12.386.420,70	64.406
ULUUN	30,92	30,90	30,92	1,71%	30,20	31,30	30,81	70.440.182,32	2.286.413
UMPAS	13,98	13,98	13,99	3,56%	13,50	13,98	13,82	2.139.486,52	154.872
UNLU	15,12	15,12	15,13	0,80%	14,99	15,17	15,06	14.826.957,09	984.447
USAK	9,02	9,02	9,03	0,11%	8,85	9,14	8,99	14.960.213,36	1.664.807
UZERB	893,50	893,50	-	9,97%	893,50	893,50	893,50	19.452.388,50	21.771
VAKBN	20,90	20,90	20,92	2,25%	20,44	20,96	20,78	738.510.377,98	35.540.492
VAKFN	3,20	3,20	3,21	0,63%	3,14	3,23	3,19	89.100.464,08	27.916.514
VAKKO	107,10	107,00	107,10	0,56%	104,00	109,50	106,53	79.516.095,20	746.443
VANGD	24,28	24,24	24,28	1,42%	23,12	25,30	24,27	118.556.122,48	4.884.341
VBTYZ	33,56	33,56	33,58	0,78%	32,88	33,76	33,27	53.382.196,12	1.604.401
VERTU	45,20	45,20	45,28	-0,44%	44,80	46,00	45,29	39.912.821,76	881.280
VERUS	254,00	253,75	254,00	-3,15%	250,00	265,25	257,20	20.452.111,75	79.518
VESBE	22,70	22,70	22,72	-0,44%	22,44	23,00	22,65	110.769.122,60	4.891.251
VESTL	95,80	95,80	95,85	-2,04%	94,55	99,00	96,09	979.378.411,55	10.192.147
VKFYO	22,48	22,48	22,50	-0,09%	22,22	22,80	22,55	12.902.749,32	572.298
VKGYO	2,46	2,45	2,46	0,00%	2,40	2,48	2,44	117.485.067,14	48.209.713
VKING	47,12	47,12	47,18	1,42%	45,40	49,96	47,92	45.426.653,36	948.000
VRGYO	30,46	30,24	30,46	0,20%	29,62	30,88	30,28	104.163.320,86	3.440.032
YAPRK	512,50	512,00	512,50	5,07%	483,00	523,50	502,57	257.604.594,25	512.577
YATAS	36,74	36,70	36,74	2,91%	35,42	36,96	36,34	95.162.310,98	2.618.857
YAYLA	18,28	18,26	18,28	0,72%	17,25	18,69	18,12	21.191.146,53	1.169.222
YBTAS	215.000,00	211.100,00	215.000,00	1,43%	210.897,50	215.000,00	213.600,40	4.058.407,50	19
YEOTK	202,30	202,30	202,40	1,66%	199,30	202,40	200,55	190.014.061,70	947.449
YESIL	5,29	5,29	5,30	1,73%	4,91	5,63	5,13	44.469.982,01	8.670.575
YGGYO	45,98	45,82	45,98	-3,16%	45,60	47,98	46,29	13.228.273,28	285.803
YGYO	11,07	11,07	11,09	2,50%	10,02	11,86	10,66	133.400.496,66	12.513.807
YKBNK	32,52	32,52	32,54	1,69%	31,86	32,74	32,26	4.909.747.485,48	152.206.916
YKSLN	21,74	21,74	21,78	-0,55%	21,04	22,06	21,44	19.359.049,52	903.038
YONGA	98,00	98,00	99,95	-2,49%	98,00	100,50	100,32	1.775.200,00	17.695
YUNSA	98,65	98,65	98,70	-0,35%	97,30	102,00	99,38	165.787.986,20	1.668.299
YYAPI	7,77	7,76	7,77	-0,64%	7,04	8,05	7,30	165.721.644,67	22.689.748
YYLGD	13,17	13,17	13,20	0,92%	13,06	13,24	13,15	74.041.297,29	5.631.192
ZEDUR	118,90	118,90	-	9,99%	107,10	118,90	115,72	165.815.811,60	1.432.957
ZOREN	6,07	6,06	6,07	3,76%	5,85	6,12	5,99	2.118.667.844,02	353.584.533
ZRGYO	7,14	7,13	7,14	3,03%	6,91	7,15	7,01	16.535.586,46	2.357.630

Midas’ın Kulakları

Tümünü Gör

May 17, 2024 • 26 mins once

Onur Yüksek Teknoloji Halka Arzı Hakkında Bilmen Gereken Her Şey! - 2024

May 16, 2024 • 11 hours once

Oklo: Nükleer Enerjinin Yenilikçi Yüzü

May 16, 2024 • 14 hours once

S&P 500’ün Hem Güçlü Hem de Ucuz Hisseleri

Canlı Borsa Sayfası Hakkında

Canlı borsa ekranı ile Borsa İstanbul’da işlem gören tüm şirketlerin fiyat hareketlerini ve işlem hacimlerini takip edebilirsiniz. Canlı Borsa takip sayfası BIST'ın çalışma saatleri içerisinde gerçekleşen tüm işleri 15 dakikalık gecikmeli olarak sizlere aktarır. Bu sayede BIST 30, BIST 50, BIST 100 hisseleri ve tüm Borsa İstanbul şirketlerinin hisse senedi değer güncellemelerini, açılış ve kapanış fiyatlarını değerlendirme hakkına sahip olursunuz.

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Canlı borsa takibi için BIST işlem saatleri oldukça önemlidir. Borsa İstanbul çalışma saatlerini açılış, kapanış ve sürekli seans olmak üzere üç ayrı zaman dilimine ayırmak mümkündür. Borsada emir saatlerini de içeren açılış seansı, 09.40’ta başlar. Bu seansı takip eden aşamalar ise şöyledir: 09.40 – 09.55: Açılış Seansında Tek Fiyatla Emir Toplama 09.55 – 10.00: Fiyat Belirleme ve İşlem 10.00 – 13.00: Sürekli İşlem 13.00 – 13.55: Tek Fiyat Seansı (Gün Ortası) 13.55 – 14.00: Eşleştirme/Fiyat Belirleme 14.00 – 18.00: Sürekli İşlem Borsa, 10.00 ila 18.00 saatleri arasında sürekli işlem yöntemiyle seansa devam eder. Kapanış ziliyle birlikte bu seans sona erdiğinde 18.01’e kadar tek fiyatIı marj yayınlanır. Ardından 18.05’e kadar yeni emirler toplanır ve daha önce iletilmiş olanlar isteğe bağlı olarak değiştirilir ya da iptal edilir. 18.08 ila 18.10 arasında da kapanış fiyatından son işlemler gerçekleştirilir.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Yatırım Fonları Midas’ta

Midas’ı indirmek için QR kodu taratın

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Midas’ı indirmek için QR kodu taratın

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Sosyal Medya