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	11,55	11,54	11,55	1,58%	11,36	11,90	11,67	112.126.044	9.611.051
A1YEN	28,76	28,76	28,78	0,42%	28,66	28,96	28,81	10.608.134	368.215
ACSEL	96,80	96,80	96,90	0,00%	96,50	97,65	97,05	6.562.240	67.616
ADEL	33,08	33,08	33,12	-1,55%	32,54	33,74	33,08	57.157.641	1.727.689
ADESE	1,53	1,53	1,54	0,00%	1,51	1,61	1,55	837.355.503	539.918.243
ADGYO	44,24	44,24	44,32	-0,67%	44,02	44,76	44,38	14.657.056	330.300
AEFES	15,88	15,88	15,89	1,15%	15,67	16,09	15,96	406.185.588	25.455.989
AFYON	12,96	12,95	12,96	0,00%	12,95	13,04	12,99	11.724.348	902.746
AGESA	214,00	213,80	214,10	-0,23%	204,40	218,30	215,43	38.615.865	179.251
AGHOL	28,66	28,66	28,68	1,13%	28,32	28,94	28,64	51.115.729	1.784.826
AGROT	5,99	5,98	5,99	2,74%	5,87	6,10	6,00	112.503.123	18.757.601
AGYO	7,09	7,09	7,10	0,42%	7,05	7,10	7,09	391.778	55.276
AHGAZ	22,14	22,14	22,16	-0,27%	22,08	22,54	22,28	39.126.342	1.756.485
AHSGY	15,12	15,11	15,12	-0,53%	15,09	15,52	15,25	14.522.005	952.095
AKBNK	70,60	70,60	70,65	1,22%	69,75	70,80	70,21	2.778.621.523	39.574.265
AKCNS	159,70	159,70	159,80	-0,81%	159,00	162,50	160,87	28.208.254	175.345
AKENR	11,34	11,34	11,35	-0,26%	11,30	11,44	11,36	36.742.931	3.234.636
AKFGY	2,54	2,53	2,54	-1,17%	2,50	2,60	2,54	177.010.461	69.802.177
AKFIS	20,22	20,20	20,22	0,30%	20,04	20,40	20,19	34.628.733	1.714.962
AKFYE	16,39	16,39	16,40	0,61%	16,33	16,50	16,43	12.321.098	749.740
AKGRT	6,81	6,80	6,81	0,44%	6,76	6,85	6,82	29.354.250	4.306.819
AKMGY	198,80	198,00	198,70	1,90%	192,90	199,20	196,74	1.952.084	9.922
AKSA	10,04	10,03	10,04	1,11%	9,94	10,17	10,08	107.336.753	10.650.996
AKSEN	68,85	68,85	68,90	-0,86%	68,60	70,50	69,58	535.359.045	7.694.072
AKSGY	7,43	7,43	7,44	0,27%	7,40	7,49	7,45	12.937.360	1.736.894
AKSUE	25,32	25,32	25,34	6,12%	23,40	26,00	25,16	65.381.600	2.598.883
AKYHO	2,74	2,73	2,74	0,00%	2,70	2,75	2,73	2.125.971	779.419
ALARK	102,10	102,10	102,20	0,59%	101,60	103,00	102,27	460.000.097	4.498.134
ALBRK	7,88	7,88	7,89	-0,13%	7,88	7,97	7,92	30.341.147	3.830.206
ALCAR	849,50	849,50	850,50	1,19%	842,00	860,00	849,83	8.245.936	9.703
ALCTL	103,90	103,70	103,80	-0,10%	103,70	105,00	104,23	7.838.017	75.196
ALFAS	41,06	41,00	41,02	1,13%	40,62	41,32	41,00	17.424.122	424.948
ALGYO	29,20	29,20	29,24	0,41%	28,94	29,46	29,18	34.407.035	1.179.093
ALKA	10,61	10,60	10,61	-1,12%	10,46	10,77	10,62	34.768.367	3.274.315
ALKIM	18,28	18,28	18,29	3,69%	17,59	18,57	18,16	39.047.027	2.150.287
ALKLC	208,00	207,80	208,00	7,38%	174,40	210,00	182,07	485.716.210	2.667.731
ALTINS1	97,25	97,25	97,26	-0,66%	95,22	97,60	97,01	1.897.831.447	19.563.765
ALTNY	14,71	14,70	14,71	-0,34%	14,68	14,85	14,74	90.275.538	6.124.570
ALVES	25,62	25,60	25,62	1,10%	25,36	25,76	25,52	36.673.388	1.437.241
ANELE	15,83	15,82	15,84	-0,75%	15,82	16,03	15,90	4.444.919	279.647
ANGEN	10,80	10,78	10,80	0,28%	10,73	10,85	10,81	4.035.289	373.408
ANHYT	98,05	98,05	98,10	0,05%	97,50	99,80	98,57	104.539.220	1.060.603
ANSGR	22,84	22,84	22,86	-0,61%	22,60	23,08	22,85	55.779.141	2.441.485
ARASE	69,70	69,70	69,75	-1,76%	69,60	71,40	70,32	15.301.885	217.603
ARCLK	101,70	101,60	101,70	0,20%	101,40	102,50	102,00	119.629.348	1.172.898
ARDYZ	32,50	32,50	32,52	-0,79%	32,44	33,22	32,77	43.312.929	1.321.817
ARENA	26,64	26,62	26,64	1,14%	26,48	27,18	26,87	15.927.038	592.818
ARMGD	71,70	71,55	71,70	-1,04%	69,60	74,50	71,82	203.231.299	2.829.907
ARSAN	3,76	3,75	3,76	7,43%	3,50	3,79	3,69	224.968.972	61.003.648
ARTMS	37,44	37,44	37,48	3,14%	36,32	37,78	37,02	30.494.094	823.664
ARZUM	2,51	2,50	2,51	-1,57%	2,49	2,55	2,51	16.031.680	6.378.428
ASELS	234,20	234,10	234,20	2,27%	229,20	237,30	233,60	5.094.199.539	21.807.585
ASGYO	10,84	10,83	10,84	2,07%	10,65	11,15	10,95	30.105.195	2.748.742
ASTOR	117,30	117,30	117,40	0,26%	116,40	117,70	117,01	1.320.171.314	11.282.403
ASUZU	57,10	57,05	57,15	-0,61%	56,85	58,00	57,40	23.337.474	406.563
ATAGY	15,60	15,58	15,60	-6,25%	15,49	16,80	15,88	10.689.357	673.088
ATAKP	52,25	52,20	52,25	0,38%	51,80	52,50	52,03	10.313.699	198.215
ATATP	131,70	131,60	131,70	-0,30%	131,30	133,50	132,44	41.676.862	314.675
ATEKS	172,80	-	-	-10,00%	172,80	172,80	172,80	3.022.445	17.491
ATLAS	5,87	5,82	5,86	0,34%	5,56	5,90	5,80	1.628.820	280.847
ATSYH	73,45	-	-	-7,03%	73,45	78,95	74,96	1.703.965	22.732
AVGYO	9,39	9,38	9,40	-0,42%	9,36	9,58	9,47	5.952.874	628.697
AVHOL	36,68	36,62	36,68	-0,70%	36,40	37,34	36,65	30.980.686	845.355
AVOD	3,63	3,62	3,63	-0,55%	3,60	3,70	3,65	4.517.486	1.239.193
AVPGY	51,90	51,85	51,90	-0,10%	51,80	52,45	52,05	16.087.855	309.116
AVTUR	15,36	15,30	15,36	3,57%	14,85	15,40	15,20	5.591.595	367.912
AYCES	412,50	412,25	412,50	0,61%	410,25	413,50	411,93	4.401.867	10.686
AYDEM	22,30	22,28	22,30	4,01%	21,48	22,48	22,23	86.037.477	3.871.113
AYEN	24,84	24,78	24,84	0,73%	24,46	24,98	24,74	5.150.373	208.149
AYES	16,79	-	-	-1,98%	16,53	17,35	16,60	920.899	55.472
AYGAZ	199,00	199,00	199,20	-1,09%	198,50	202,40	200,56	34.164.093	170.345
AZTEK	4,14	4,13	4,14	1,97%	4,06	4,18	4,14	9.460.236	2.285.974
BAGFS	25,56	25,56	25,60	0,47%	25,40	25,74	25,58	5.142.463	201.067
BAHKM	68,50	68,45	68,50	-4,46%	68,15	74,40	71,03	136.629.023	1.923.582
BAKAB	37,32	37,32	37,40	2,08%	36,56	38,06	37,43	10.743.172	287.028
BALAT	106,70	-	-	3,19%	100,60	106,70	102,62	6.351.911	61.895
BALSU	17,40	17,40	17,41	-2,08%	17,37	17,92	17,55	64.355.215	3.667.734
BANVT	163,10	163,10	163,20	2,97%	162,70	171,20	166,19	82.805.568	498.248
BARMA	37,42	37,40	37,42	0,81%	36,94	37,46	37,16	20.646.603	555.547
BASCM	13,91	-	-	3,42%	13,46	13,91	13,69	690.337	50.435
BASGZ	44,18	44,14	44,18	-0,23%	44,06	44,56	44,28	44.112.872	996.237
BAYRK	5,34	5,34	5,35	2,10%	5,11	5,47	5,30	32.359.305	6.107.433
BEGYO	4,68	4,67	4,68	-0,43%	4,67	4,77	4,72	16.773.660	3.557.151
BERA	19,05	19,04	19,05	4,84%	17,98	19,49	18,93	395.047.140	20.869.942
BESLR	12,27	12,26	12,27	0,49%	12,25	12,37	12,30	7.878.117	640.397
BEYAZ	26,62	26,62	26,64	1,60%	26,10	27,12	26,70	23.388.029	875.876
BFREN	153,30	153,40	153,50	0,20%	153,10	154,10	153,43	11.392.758	74.253
BIENY	25,10	25,10	25,12	-0,63%	25,08	25,56	25,35	28.406.944	1.120.529
BIGCH	48,96	48,92	48,96	0,53%	48,20	49,76	48,87	21.820.686	446.543
BIGEN	8,93	8,92	8,93	-0,11%	8,88	9,02	8,94	15.453.206	1.729.103
BIGTK	307,75	308,00	308,25	-2,30%	307,00	319,00	311,37	71.430.060	229.404
BIMAS	539,00	539,00	539,50	0,00%	538,50	547,50	542,64	1.525.712.589	2.811.662
BINBN	180,70	180,60	180,80	-1,15%	180,20	183,50	181,89	15.351.307	84.399
BINHO	8,81	8,81	8,82	-0,11%	8,80	8,97	8,85	88.727.913	10.023.656
BIOEN	17,00	16,99	17,00	3,09%	16,48	17,11	16,81	25.108.123	1.493.752
BIZIM	25,96	25,94	25,96	0,85%	25,76	26,00	25,91	1.684.954	65.034
BJKAS	1,62	1,62	1,63	0,00%	1,60	1,63	1,62	26.899.834	16.594.979
BLCYT	31,76	31,76	31,80	-0,63%	31,46	32,12	31,76	10.199.139	321.105
BLUME	49,66	49,62	49,66	-1,47%	49,30	51,00	50,30	82.294.812	1.636.083
BMSCH	29,72	29,72	29,76	4,28%	27,86	29,84	28,62	82.509.989	2.882.962
BMSTL	91,45	91,45	91,55	1,27%	89,60	92,95	91,12	67.295.790	738.542
BNTAS	6,33	6,32	6,33	0,96%	6,30	6,35	6,33	3.646.241	576.275
BOBET	19,01	19,00	19,01	1,12%	18,77	19,05	18,94	19.393.770	1.023.861
BORLS	3,98	3,97	3,98	0,00%	3,95	4,01	3,98	32.577.215	8.190.043
BORSK	5,74	5,74	5,75	-0,17%	5,72	5,82	5,77	18.966.428	3.288.440
BOSSA	6,31	6,30	6,31	0,16%	6,30	6,34	6,32	2.958.344	468.417
BRISA	87,30	87,10	87,30	-0,63%	86,90	88,30	87,51	12.206.985	139.488
BRKO	9,20	-	-	0,44%	9,16	9,20	9,17	1.595.629	173.989
BRKSN	7,39	7,38	7,40	1,23%	7,19	7,48	7,35	1.949.424	265.321
BRKVY	99,10	99,20	99,35	-4,07%	99,00	106,00	100,79	71.312.192	707.525
BRLSM	13,15	13,15	13,17	0,15%	13,15	13,31	13,20	11.486.774	870.328
BRMEN	8,55	-	-	-4,47%	8,55	8,71	8,55	553.076	64.683
BRSAN	547,50	547,50	548,00	3,40%	528,00	552,00	543,46	756.635.788	1.392.270
BRYAT	2.174,00	2.173,00	2.175,00	2,31%	2.127,00	2.209,00	2.170,14	98.070.598	45.191
BSOKE	16,60	16,59	16,60	0,97%	16,28	16,80	16,58	110.728.744	6.679.369
BTCIM	3,80	3,79	3,80	2,15%	3,68	3,84	3,76	270.288.561	71.818.386
BUCIM	7,56	7,56	7,57	0,13%	7,53	7,65	7,58	26.837.931	3.540.110
BULGS	43,30	43,30	43,32	-0,46%	42,54	43,70	43,08	188.619.848	4.377.990
BURCE	57,75	-	-	5,10%	56,85	57,75	57,38	6.019.277	104.896
BURVA	650,00	644,50	650,00	1,01%	620,00	664,00	653,67	34.721.141	53.117
BVSAN	99,85	99,80	99,90	-0,15%	99,50	100,70	100,11	24.167.662	241.402
BYDNR	26,80	26,60	26,78	5,26%	25,04	26,84	26,28	2.455.147	93.407
CANTE	2,01	2,01	2,02	0,00%	2,00	2,04	2,02	265.019.588	131.350.220
CASA	107,00	-	-	-2,64%	107,00	109,00	108,79	1.465.539	13.471
CATES	32,82	32,82	32,86	1,42%	32,40	33,10	32,77	11.937.157	364.231
CCOLA	58,35	58,35	58,40	-0,77%	58,20	58,95	58,52	95.673.807	1.634.854
CELHA	10,88	10,70	10,90	-5,31%	10,47	11,44	10,87	33.307.957	3.065.498
CEMAS	4,06	4,05	4,06	1,50%	4,01	4,06	4,03	31.954.808	7.927.136
CEMTS	11,22	11,22	11,23	0,18%	11,21	11,29	11,24	8.801.902	783.054
CEMZY	43,20	43,20	43,24	-1,91%	42,96	44,74	43,81	60.312.097	1.376.847
CEOEM	23,94	23,92	23,96	-2,60%	23,86	24,58	24,16	20.153.867	834.058
CGCAM	35,18	35,18	35,20	-1,68%	34,90	36,92	35,71	113.357.963	3.174.719
CIMSA	44,84	44,84	44,86	0,04%	44,82	45,38	45,07	96.175.392	2.133.761
CLEBI	1.519,00	1.518,00	1.519,00	0,07%	1.518,00	1.526,00	1.521,70	20.661.636	13.578
CMBTN	1.929,00	1.929,00	1.931,00	0,57%	1.918,00	1.942,00	1.930,56	13.884.548	7.192
CMENT	345,50	-	-	6,23%	326,25	345,50	345,12	2.643.623	7.660
CONSE	2,93	2,93	2,94	0,69%	2,92	2,96	2,94	11.123.895	3.785.932
COSMO	283,75	283,75	284,00	-0,87%	260,50	297,25	279,67	41.797.451	149.454
CRDFA	63,75	63,70	63,75	0,00%	62,35	64,90	63,73	14.524.216	227.890
CRFSA	116,30	116,30	116,40	-0,77%	116,30	118,30	117,10	17.065.270	145.733
CUSAN	21,04	21,02	21,16	1,45%	20,70	21,18	20,99	9.091.594	433.061
CVKMD	26,80	26,80	26,82	0,00%	26,18	26,88	26,57	221.120.297	8.323.159
CWENE	28,00	27,98	28,00	0,14%	27,90	28,60	28,11	218.596.072	7.776.700
DAGI	7,69	7,69	7,70	-2,29%	7,69	7,91	7,76	33.772.766	4.353.095
DAPGM	11,94	11,92	11,94	-6,43%	11,92	12,76	12,31	137.581.299	11.180.444
DARDL	2,18	2,17	2,18	0,46%	2,16	2,19	2,18	18.621.317	8.557.114
DCTTR	9,24	9,24	9,25	2,10%	8,98	9,30	9,12	56.013.619	6.144.955
DENGE	3,07	3,06	3,07	0,00%	3,05	3,12	3,08	24.249.008	7.882.169
DERHL	13,15	13,14	13,15	1,47%	12,94	13,28	13,09	30.744.952	2.349.502
DERIM	35,98	35,98	36,04	-2,33%	35,42	39,90	37,84	107.185.988	2.832.581
DESA	11,25	11,23	11,24	-4,09%	11,20	11,79	11,40	29.806.919	2.615.238
DESPC	45,68	45,60	45,68	2,61%	44,42	46,14	45,40	22.582.366	497.447
DEVA	62,45	62,40	62,45	0,00%	62,35	63,60	62,97	22.431.773	356.237
DGATE	69,80	69,75	69,90	8,55%	64,40	70,45	67,88	52.918.171	779.629
DGGYO	31,72	31,70	31,72	0,00%	31,50	32,10	31,72	859.507	27.096
DGNMO	4,80	4,79	4,80	0,42%	4,78	4,84	4,81	1.967.465	409.400
DIRIT	27,60	-	-	5,34%	26,52	27,60	27,22	545.439	20.039
DITAS	62,70	62,70	62,85	-1,10%	61,70	65,30	62,91	37.880.989	602.112
DMLKTG	5,80	5,80	5,81	-0,17%	5,80	5,83	5,81	41.908.135	7.214.954
DMRGD	3,10	3,09	3,10	2,99%	2,98	3,10	3,03	28.343.258	9.347.946
DMSAS	10,07	-	10,07	-9,93%	10,07	10,07	10,07	7.080.368	703.115
DNISI	19,17	19,16	19,18	0,21%	19,04	19,27	19,19	6.747.090	351.684
DOAS	187,80	187,70	187,80	0,43%	186,50	190,10	189,00	170.456.608	901.910
DOCO	10.400,00	10.395,00	10.400,00	0,60%	10.365,00	10.760,00	10.461,07	18.191.808	1.739
DOFER	55,05	54,95	55,05	3,09%	53,45	56,10	54,89	42.044.429	765.995
DOFRB	77,65	77,65	77,70	2,31%	75,45	78,80	77,25	667.229.360	8.637.611
DOGUB	48,34	48,04	48,34	-0,25%	47,06	49,00	48,02	10.925.066	227.503
DOHOL	16,96	16,96	16,97	-0,41%	16,89	17,29	17,08	272.346.053	15.946.977
DOKTA	23,68	23,50	23,68	3,59%	22,14	23,94	23,23	7.120.232	306.476
DSTKF	549,00	548,50	549,00	-5,51%	541,50	591,50	566,41	3.006.433.550	5.360.582
DUNYH	115,50	115,40	115,50	2,21%	111,80	117,60	114,60	12.680.147	110.647
DURDO	3,69	3,68	3,69	1,65%	3,62	3,69	3,65	5.971.101	1.634.446
DURKN	14,73	14,72	14,75	-1,27%	14,72	14,97	14,84	15.742.687	1.060.646
DYOBY	12,95	12,93	12,95	0,86%	12,84	13,05	12,96	5.885.754	454.118
DZGYO	7,55	7,54	7,55	2,44%	7,40	7,66	7,55	16.345.810	2.164.057
EBEBK	56,35	56,30	56,35	-0,18%	55,70	56,65	56,22	24.684.473	439.066
ECILC	81,95	81,95	82,05	1,30%	80,45	83,00	81,82	180.883.033	2.210.839
ECOGR	22,18	22,16	22,18	0,00%	22,00	22,38	22,18	96.935.355	4.370.920
ECZYT	291,50	291,50	292,00	1,66%	284,00	299,50	289,10	55.052.288	190.429
EDATA	6,25	6,24	6,25	3,14%	6,06	6,50	6,26	86.333.996	13.798.574
EDIP	35,30	35,28	35,30	-0,51%	35,24	38,82	36,58	174.592.983	4.773.590
EFOR	24,24	24,22	24,24	2,02%	22,46	24,38	23,24	266.000.267	11.448.473
EGEEN	8.112,50	8.112,50	8.117,50	6,53%	7.635,00	8.170,00	7.953,02	174.608.508	21.955
EGEGY	26,22	26,22	26,26	0,23%	26,08	26,70	26,29	30.966.410	1.177.719
EGEPO	7,93	7,92	7,94	-1,86%	7,90	8,21	8,02	26.395.278	3.290.600
EGGUB	93,30	93,20	93,30	0,32%	92,95	94,05	93,42	15.476.074	165.668
EGPRO	24,14	24,12	24,14	0,42%	24,04	24,32	24,20	5.801.635	239.717
EGSER	2,98	2,97	2,98	0,00%	2,97	3,01	2,99	6.372.583	2.135.206
EKGYO	20,48	20,46	20,48	1,19%	20,30	20,68	20,54	1.134.999.005	55.259.560
EKIZ	154,50	-	-	0,00%	145,20	154,50	148,76	1.580.073	10.622
EKOS	5,84	5,83	5,84	0,17%	5,75	6,04	5,81	50.167.326	8.631.866
EKSUN	5,28	5,26	5,28	0,19%	5,26	5,35	5,28	4.029.788	763.786
ELITE	28,36	28,34	28,36	0,42%	28,18	28,46	28,36	5.778.063	203.733
EMKEL	37,02	36,98	37,02	-1,96%	34,00	37,60	34,81	2.294.398.947	65.904.666
EMNIS	161,40	-	-	-0,98%	161,40	163,90	161,95	940.593	5.808
ENDAE	14,15	14,14	14,16	0,00%	14,13	14,54	14,23	12.660.088	889.518
ENERY	9,24	9,23	9,24	-0,54%	9,23	9,32	9,27	36.584.314	3.947.567
ENJSA	88,90	88,85	88,90	-1,60%	88,55	91,10	89,87	202.964.529	2.258.498
ENKAI	79,35	79,30	79,35	1,08%	78,90	80,45	79,77	410.886.876	5.150.955
ENSRI	17,05	17,04	17,06	2,34%	16,58	17,40	16,91	29.108.293	1.721.188
ENTRA	10,25	10,25	10,26	1,79%	10,10	10,38	10,27	34.767.626	3.386.174
EPLAS	5,02	5,02	5,04	0,00%	5,02	5,09	5,05	3.521.418	697.211
ERBOS	179,20	178,80	179,20	0,84%	177,10	180,80	178,91	6.977.570	39.000
ERCB	70,80	70,75	70,85	1,29%	69,95	71,50	70,77	87.611.649	1.237.989
EREGL	23,98	23,96	23,98	0,17%	23,94	24,14	24,03	940.118.194	39.124.434
ERSU	18,54	18,34	18,50	0,76%	18,18	18,55	18,38	2.313.501	125.884
ESCAR	24,58	24,56	24,58	-0,24%	24,48	24,84	24,58	81.737.117	3.325.224
ESCOM	3,79	3,78	3,79	-2,82%	3,70	3,88	3,78	75.011.026	19.836.041
ESEN	4,47	4,46	4,47	3,95%	4,30	4,48	4,39	133.797.669	30.475.331
ETILR	3,75	3,75	3,76	-0,53%	3,75	3,79	3,76	20.341.139	5.404.165
ETYAT	20,24	20,22	20,24	0,20%	19,48	20,76	19,78	6.791.334	343.404
EUHOL	11,10	-	-	-1,33%	11,10	11,10	11,10	2.603.960	234.591
EUKYO	17,37	17,18	17,37	-1,92%	17,00	17,71	17,31	3.027.364	174.863
EUPWR	32,94	32,90	32,94	-2,31%	32,76	33,72	33,17	120.134.207	3.621.762
EUREN	6,44	6,43	6,44	0,16%	6,40	6,54	6,45	93.341.132	14.472.967
EUYO	14,14	14,12	14,14	0,86%	14,00	14,25	14,11	840.963	59.612
EYGYO	3,68	3,68	3,69	1,94%	3,61	3,72	3,69	25.688.314	6.970.078
FADE	13,11	13,11	13,12	0,69%	12,97	13,17	13,10	5.500.613	420.007
FENER	9,22	9,22	9,23	-2,54%	9,13	9,45	9,22	139.655.157	15.153.773
FLAP	8,90	8,89	8,90	0,45%	8,85	9,01	8,92	951.178	106.652
FMIZP	316,50	316,25	316,75	2,01%	309,00	316,75	313,35	10.138.222	32.354
FONET	2,78	2,78	2,79	2,21%	2,72	2,83	2,78	58.427.541	21.013.763
FORMT	3,19	3,19	3,20	1,92%	3,13	3,20	3,15	42.728.258	13.553.709
FORTE	81,75	81,65	81,75	0,31%	81,05	82,10	81,68	48.307.368	591.404
FRIGO	13,92	13,90	13,92	1,75%	13,49	14,00	13,74	53.522.901	3.894.796
FROTO	92,75	92,75	92,80	0,11%	92,30	93,50	92,91	439.397.549	4.729.422
FZLGY	12,83	12,81	12,83	0,23%	12,76	12,95	12,86	24.376.297	1.896.048
GARAN	144,20	144,20	144,30	1,55%	142,50	144,60	143,68	1.950.700.319	13.577.007
GARFA	25,90	25,88	25,90	-1,07%	25,50	26,30	26,01	3.526.893	135.602
GEDIK	5,70	5,70	5,71	0,18%	5,69	5,75	5,72	9.917.152	1.733.544
GEDZA	28,60	28,58	28,60	0,00%	28,30	28,98	28,63	12.233.411	427.369
GENIL	188,40	188,10	188,40	-0,79%	186,50	190,50	188,32	41.850.054	222.231
GENTS	9,77	9,76	9,78	1,24%	9,68	10,11	9,89	26.782.444	2.708.380
GEREL	19,03	19,02	19,04	0,53%	18,90	19,25	19,09	34.543.781	1.809.762
GESAN	46,70	46,66	46,68	-0,30%	46,36	46,94	46,65	72.746.967	1.559.535
GIPTA	70,25	70,20	70,25	1,08%	67,10	74,40	71,21	805.914.898	11.317.631
GLBMD	13,77	13,67	13,77	1,40%	13,18	14,09	13,80	3.996.309	289.569
GLCVY	79,35	79,40	79,50	0,51%	78,25	80,10	79,67	31.137.107	390.837
GLRMK	172,80	172,80	172,90	0,41%	171,70	174,60	172,77	61.475.737	355.823
GLRYH	3,74	3,73	3,74	0,54%	3,72	3,78	3,74	12.057.990	3.220.312
GLYHO	11,92	11,90	11,92	0,00%	11,83	11,96	11,86	27.083.702	2.282.940
GMTAS	45,14	45,14	45,16	-1,44%	45,12	45,98	45,42	24.252.076	534.002
GOKNR	19,66	19,65	19,67	0,92%	19,53	19,79	19,65	19.367.659	985.869
GOLTS	313,25	313,25	313,75	0,32%	312,75	315,00	313,85	7.534.687	24.007
GOODY	14,67	14,66	14,67	0,14%	14,64	14,79	14,72	2.982.093	202.615
GOZDE	21,96	21,96	21,98	0,55%	21,88	22,18	22,03	5.790.523	262.873
GRNYO	14,88	14,76	14,88	4,20%	14,10	14,89	14,38	3.477.925	241.876
GRSEL	320,00	319,75	320,00	0,16%	318,50	326,00	322,38	35.371.483	109.721
GRTHO	279,50	279,25	279,50	4,39%	264,50	287,50	272,29	479.687.604	1.761.672
GSDDE	10,39	10,37	10,39	0,19%	10,18	10,48	10,32	13.337.886	1.292.951
GSDHO	4,57	4,57	4,58	1,33%	4,52	4,61	4,58	8.218.221	1.795.619
GSRAY	1,15	1,15	1,16	0,00%	1,15	1,17	1,16	41.675.384	35.856.266
GUBRF	352,00	351,75	352,00	1,96%	342,00	356,75	350,56	791.231.844	2.257.922
GUNDG	260,00	-	-	9,61%	243,00	260,00	247,94	16.365.066	66.004
GWIND	22,32	22,30	22,32	-0,62%	22,30	22,62	22,45	62.341.513	2.776.793
GZNMI	56,90	56,80	56,90	-2,98%	54,60	60,50	57,49	560.014.795	9.741.833
HALKB	37,28	37,26	37,28	0,65%	37,02	37,52	37,26	1.068.080.947	28.665.267
HATEK	14,55	14,53	14,55	1,68%	14,31	15,00	14,65	36.950.504	2.521.567
HATSN	38,64	38,62	38,66	1,15%	38,20	38,78	38,51	10.312.427	267.775
HDFGS	2,88	2,87	2,88	0,35%	2,80	3,01	2,89	233.757.046	81.014.714
HEDEF	39,94	39,92	39,96	-5,62%	38,16	42,32	39,98	235.180.075	5.883.019
HEKTS	3,07	3,06	3,07	0,33%	3,05	3,09	3,07	139.468.107	45.393.045
HKTM	10,95	10,95	10,96	0,00%	10,91	11,11	10,98	10.615.012	967.156
HLGYO	3,77	3,76	3,77	0,80%	3,74	3,77	3,76	29.449.298	7.833.163
HOROZ	63,20	63,20	63,25	2,76%	61,20	63,40	62,34	26.304.058	421.930
HRKET	69,60	69,50	69,60	-0,14%	68,85	70,15	69,46	27.628.707	397.788
HTTBT	41,98	41,92	41,98	0,96%	41,62	42,14	41,91	18.820.874	449.033
HUBVC	2,49	2,49	2,51	-1,58%	2,46	2,54	2,49	3.877.621	1.559.078
HUNER	3,09	3,08	3,09	-0,32%	3,08	3,13	3,10	23.319.519	7.525.332
HURGZ	5,39	5,38	5,39	0,56%	5,37	5,45	5,40	4.469.783	827.878
ICBCT	13,02	13,01	13,02	0,46%	12,92	13,08	13,02	3.941.960	302.761
ICUGS	2,58	2,58	2,59	0,39%	2,57	2,64	2,60	16.516.242	6.351.866
IDGYO	3,50	3,49	3,50	-1,69%	3,40	3,55	3,49	3.953.148	1.133.012
IEYHO	66,45	66,45	66,50	0,91%	65,65	66,65	66,19	187.329.422	2.830.222
IHAAS	40,84	40,82	40,86	-2,99%	40,20	42,10	40,93	16.437.980	401.645
IHEVA	2,19	2,19	2,21	-0,90%	2,19	2,22	2,21	1.506.226	683.231
IHGZT	1,56	1,56	1,57	0,00%	1,55	1,57	1,56	15.516.399	9.941.869
IHLAS	2,28	2,27	2,28	1,33%	2,26	2,30	2,28	66.935.108	29.333.030
IHLGM	2,06	2,06	2,07	1,48%	2,04	2,08	2,07	12.872.497	6.234.321
IHYAY	1,97	1,96	1,97	0,00%	1,95	1,99	1,98	13.414.848	6.785.623
IMASM	4,77	4,76	4,77	0,85%	4,64	4,81	4,72	94.437.554	20.000.006
INDES	7,76	7,76	7,77	1,31%	7,62	7,84	7,75	47.319.117	6.104.857
INFO	3,50	3,50	3,51	0,86%	3,48	3,56	3,52	33.519.225	9.528.961
INGRM	411,25	411,25	412,25	-0,84%	411,00	417,25	414,26	3.427.593	8.274
INTEK	270,00	-	-	1,50%	260,00	274,00	267,12	1.056.718	3.956
INTEM	277,50	277,75	278,50	0,09%	275,00	281,00	279,05	7.020.646	25.159
INVEO	8,38	8,37	8,38	0,36%	8,37	8,46	8,41	9.685.544	1.151.073
INVES	333,25	332,75	333,25	1,14%	330,00	348,00	340,42	139.015.890	408.365
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	84,80	-	-	-1,45%	84,80	86,35	84,86	1.641.230	19.340
ISBTR	445.060,00	-	-	10,00%	445.060,00	445.060,00	445.060,00	1.335.180	3
ISCTR	13,92	13,91	13,92	2,50%	13,62	13,94	13,79	3.379.383.138	245.025.088
ISDMR	35,16	35,16	35,20	0,17%	35,10	35,46	35,30	22.600.686	640.178
ISFIN	16,41	16,41	16,42	-1,68%	16,37	16,80	16,59	59.046.193	3.558.623
ISGSY	68,15	68,15	68,20	0,15%	67,95	69,30	68,54	42.722.467	623.365
ISGYO	21,16	21,14	21,16	0,57%	20,96	21,64	21,35	24.112.865	1.129.608
ISKPL	11,52	11,51	11,53	-1,37%	11,30	11,70	11,48	67.038.112	5.838.560
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	39,94	39,92	39,94	0,15%	39,92	40,72	40,28	233.550.905	5.798.287
ISSEN	7,27	7,27	7,28	-0,41%	7,24	7,35	7,30	3.722.716	510.024
ISYAT	8,83	8,83	8,84	7,55%	8,23	9,03	8,84	111.388.501	12.607.183
IZENR	9,56	9,56	9,57	-0,42%	9,47	10,16	9,73	391.742.023	40.264.979
IZFAS	53,55	53,55	53,60	-0,19%	52,60	54,30	53,32	164.883.882	3.092.213
IZINV	63,90	63,90	64,00	-3,84%	63,40	67,00	64,43	15.187.852	235.720
IZMDC	6,80	6,80	6,81	1,49%	6,67	6,95	6,82	41.586.187	6.095.061
JANTS	18,67	18,67	18,69	0,86%	18,56	18,72	18,66	11.751.825	629.719
KAPLM	301,75	301,75	302,25	1,17%	299,25	306,25	303,11	20.438.761	67.430
KAREL	8,40	8,39	8,41	0,00%	8,39	8,53	8,45	18.543.232	2.193.469
KARSN	9,15	9,14	9,15	0,99%	9,08	9,17	9,14	26.868.658	2.941.283
KARTN	77,75	77,70	77,75	-0,06%	77,65	78,25	77,85	5.513.785	70.828
KATMR	2,81	2,81	2,82	0,72%	2,80	2,85	2,82	76.160.894	27.009.493
KAYSE	18,46	18,45	18,46	1,71%	18,31	18,87	18,61	47.174.974	2.535.458
KBORU	14,60	14,60	14,61	1,39%	14,46	14,85	14,68	118.823.455	8.096.873
KCAER	10,27	10,25	10,27	0,88%	10,17	10,34	10,28	33.006.403	3.210.743
KCHOL	169,90	169,80	169,90	0,71%	169,10	170,50	169,83	2.175.814.954	12.811.856
KENT	715,00	-	-	-0,28%	715,00	715,00	715,00	1.743.170	2.438
KERVN	2,30	-	-	3,14%	2,28	2,31	2,30	535.069	232.481
KFEIN	8,57	8,57	8,58	1,06%	8,49	8,82	8,62	31.176.264	3.618.671
KGYO	4,96	4,95	4,96	-1,00%	4,85	5,09	4,96	28.703.020	5.788.358
KIMMR	13,25	13,22	13,25	0,91%	13,10	13,34	13,23	3.848.336	290.942
KLGYO	6,17	6,17	6,18	1,31%	6,11	6,24	6,20	34.056.014	5.497.768
KLKIM	35,10	35,06	35,10	1,09%	34,72	35,40	35,12	27.991.957	796.984
KLMSN	31,94	31,92	31,96	-4,03%	31,70	33,72	32,53	57.289.775	1.761.053
KLNMA	9,98	-	-	2,15%	9,77	9,98	9,89	1.397.993	141.334
KLRHO	308,50	308,50	309,00	-5,37%	301,25	325,00	310,14	228.345.409	736.268
KLSER	26,74	26,72	26,74	0,60%	26,66	26,92	26,79	9.602.609	358.389
KLSYN	6,98	6,98	6,99	-0,85%	6,93	7,06	6,99	12.497.365	1.787.830
KLYPV	55,95	55,95	56,00	-1,24%	55,50	57,05	56,13	48.062.076	856.261
KMPUR	16,07	16,07	16,08	1,71%	15,81	16,48	16,09	13.217.579	821.447
KNFRT	14,00	13,99	14,00	2,87%	13,37	14,36	13,98	80.587.873	5.762.939
KOCMT	2,51	2,50	2,51	0,80%	2,49	2,52	2,50	15.371.292	6.142.042
KONKA	15,57	15,56	15,58	0,13%	15,48	15,74	15,57	25.249.410	1.621.672
KONTR	11,47	11,46	11,47	6,20%	10,86	11,51	11,25	1.629.987.972	144.940.455
KONYA	4.585,00	4.580,00	4.585,00	1,83%	4.505,00	4.632,50	4.567,74	57.078.468	12.496
KOPOL	5,41	5,41	5,42	2,85%	5,27	5,55	5,38	26.815.092	4.985.003
KORDS	48,54	48,50	48,54	0,29%	48,38	48,80	48,57	6.478.976	133.388
KOTON	15,76	15,75	15,76	3,14%	15,30	16,01	15,79	46.494.475	2.944.466
KRDMA	23,66	23,66	23,68	0,77%	23,60	23,94	23,77	13.480.176	567.128
KRDMB	22,76	22,76	22,80	0,71%	22,76	23,06	22,96	6.944.140	302.438
KRDMD	25,50	25,48	25,50	0,16%	25,44	25,98	25,71	438.872.180	17.072.218
KRGYO	2,85	2,85	2,86	0,00%	2,84	2,88	2,86	5.914.277	2.070.166
KRONT	13,07	13,07	13,09	0,23%	13,02	13,33	13,16	18.134.812	1.377.623
KRPLS	7,82	7,82	7,83	1,96%	7,75	7,87	7,80	3.936.320	504.748
KRSTL	9,40	9,40	9,42	-1,26%	9,38	9,52	9,42	17.763.857	1.885.288
KRTEK	24,34	24,34	24,38	0,58%	23,92	24,62	24,35	5.957.729	244.722
KRVGD	2,76	2,76	2,77	3,76%	2,64	2,79	2,73	28.911.517	10.592.634
KSTUR	2.937,50	-	-	4,54%	2.937,50	3.090,00	3.029,62	1.623.878	536
KTLEV	19,53	19,51	19,53	0,15%	19,21	19,88	19,50	279.302.721	14.322.276
KTSKR	75,60	75,55	75,60	-0,13%	74,40	77,35	75,43	40.194.895	532.885
KUTPO	103,50	103,50	103,60	-0,67%	103,20	104,80	103,87	16.039.292	154.418
KUVVA	141,00	-	-	2,03%	141,00	142,50	142,48	3.971.523	27.875
KUYAS	54,85	54,80	54,85	4,68%	52,00	56,40	53,04	991.111.591	18.688.050
KZBGY	10,85	10,84	10,85	0,09%	10,84	11,17	10,99	76.978.543	7.002.319
KZGYO	23,24	23,24	23,26	-1,02%	23,20	23,66	23,40	11.306.890	483.254
LIDER	68,45	68,45	68,55	-0,44%	67,05	69,90	67,99	95.046.874	1.397.916
LIDFA	4,41	4,41	4,42	0,00%	4,38	4,53	4,43	11.036.355	2.490.011
LILAK	29,02	28,98	29,02	1,54%	28,60	29,14	28,82	43.893.248	1.523.187
LINK	218,00	218,00	218,10	0,51%	215,30	221,00	217,90	72.896.765	334.545
LKMNH	18,93	18,91	18,93	0,80%	18,57	18,94	18,79	15.893.994	845.859
LMKDC	28,20	28,18	28,22	-0,91%	27,94	28,46	28,18	33.072.588	1.173.593
LOGO	154,00	154,00	154,10	-2,16%	153,90	158,00	155,49	30.867.246	198.520
LRSHO	3,91	3,91	3,92	-0,51%	3,91	4,01	3,94	39.632.600	10.056.295
LUKSK	101,80	101,70	101,80	-0,20%	101,60	103,30	102,23	2.916.138	28.525
LYDHO	172,50	172,20	172,50	6,88%	160,80	175,00	167,44	127.248.280	759.971
LYDYE	14.132,50	14.112,50	14.167,50	1,95%	13.635,00	14.285,00	14.025,22	23.197.713	1.654
MAALT	901,50	901,50	902,00	0,73%	901,50	919,50	906,29	11.449.153	12.633
MACKO	30,46	30,44	30,48	-6,39%	29,30	32,20	30,37	99.133.944	3.263.740
MAGEN	38,24	38,22	38,26	-3,68%	38,00	39,84	38,64	161.380.674	4.176.610
MAKIM	15,35	15,34	15,37	0,26%	15,27	15,67	15,38	20.982.591	1.364.106
MAKTK	16,31	16,31	16,33	2,58%	16,10	16,94	16,47	166.047.503	10.080.391
MANAS	16,00	16,00	-	9,97%	13,55	16,00	15,08	123.783.615	8.207.598
MARBL	12,23	12,22	12,23	0,58%	12,18	12,50	12,23	5.469.312	447.167
MARKA	33,76	33,74	33,78	-1,86%	33,60	34,60	33,93	13.237.449	390.177
MARMR	1,62	1,61	1,62	2,53%	1,58	1,66	1,62	191.086.799	118.240.126
MARTI	2,66	2,66	2,67	1,53%	2,63	2,71	2,68	22.910.083	8.550.698
MAVI	42,58	42,58	42,60	-1,39%	42,48	43,80	42,99	263.221.464	6.122.639
MEDTR	28,94	28,94	28,96	3,95%	27,84	29,38	28,74	30.463.867	1.060.175
MEGAP	3,15	-	-	0,96%	3,13	3,15	3,15	794.829	252.720
MEGMT	54,40	54,35	54,40	2,26%	52,30	54,50	53,21	123.040.393	2.312.498
MEKAG	3,88	3,87	3,88	0,78%	3,83	3,90	3,87	6.630.257	1.712.226
MEPET	15,32	15,12	15,30	2,96%	14,85	15,50	15,23	2.616.111	171.749
MERCN	16,84	16,84	16,85	0,84%	16,42	17,17	16,87	77.209.803	4.577.589
MERIT	17,80	17,80	17,81	-0,56%	17,70	18,17	17,92	43.623.039	2.433.830
MERKO	13,84	13,83	13,85	3,28%	13,39	13,88	13,60	34.781.443	2.556.807
METRO	3,94	3,94	3,95	1,81%	3,90	4,03	3,96	16.010.401	4.043.368
MGROS	525,00	524,50	525,00	0,67%	520,00	529,00	525,79	674.618.304	1.283.050
MHRGY	3,47	3,47	3,49	1,46%	3,39	3,49	3,45	9.331.781	2.708.381
MIATK	39,32	39,30	39,32	0,36%	38,72	39,72	39,24	334.733.055	8.530.727
MMCAS	134,90	-	-	-2,95%	134,90	139,00	138,80	2.215.663	15.963
MNDRS	13,24	13,23	13,24	2,00%	12,98	13,32	13,20	22.647.963	1.715.256
MNDTR	6,60	6,59	6,61	3,45%	6,40	6,66	6,53	10.001.164	1.530.920
MOBTL	8,85	8,84	8,85	-0,45%	8,68	8,97	8,79	31.421.133	3.574.930
MOGAN	8,18	8,17	8,18	0,99%	8,14	8,32	8,21	24.147.120	2.941.087
MOPAS	38,80	38,78	38,84	-1,22%	38,10	39,62	38,85	110.737.412	2.850.137
MPARK	372,50	372,50	372,75	0,13%	371,00	380,00	373,97	246.548.346	659.271
MRGYO	2,40	2,39	2,40	0,84%	2,38	2,43	2,41	27.093.945	11.249.322
MRSHL	1.564,00	1.564,00	1.566,00	-0,70%	1.559,00	1.589,00	1.566,99	13.986.963	8.926
MSGYO	6,07	6,06	6,07	1,17%	5,84	6,18	5,98	22.218.795	3.713.771
MTRKS	21,44	21,42	21,46	-0,46%	21,36	21,60	21,47	5.422.514	252.626
MTRYO	8,58	8,57	8,58	0,12%	8,50	8,67	8,55	656.343	76.752
MZHLD	6,34	6,24	6,34	0,32%	6,20	6,42	6,27	1.151.961	183.608
NATEN	8,66	8,65	8,66	0,93%	8,58	8,78	8,69	33.239.157	3.824.781
NETAS	56,65	56,65	56,75	0,18%	56,50	57,40	56,90	4.254.312	74.769
NIBAS	3,61	3,61	3,62	-0,28%	3,59	3,67	3,62	9.156.579	2.532.849
NTGAZ	10,33	10,32	10,33	1,27%	10,06	10,52	10,33	50.127.334	4.851.888
NTHOL	48,52	48,48	48,54	1,93%	47,64	49,00	48,20	32.011.375	664.155
NUGYO	11,15	11,15	11,17	1,46%	10,94	11,66	11,37	94.079.266	8.273.864
NUHCM	223,40	223,30	223,40	-0,84%	223,20	226,60	224,22	17.432.318	77.748
OBAMS	7,94	7,93	7,94	6,01%	7,49	8,02	7,78	178.177.163	22.892.469
OBASE	31,02	31,00	31,02	0,26%	30,86	31,22	31,09	2.746.670	88.333
ODAS	5,08	5,08	5,09	-0,59%	5,07	5,15	5,10	70.309.667	13.781.304
ODINE	302,50	302,50	302,75	-0,49%	298,25	308,50	303,43	108.201.870	356.591
OFSYM	69,15	69,10	69,15	1,32%	68,30	70,20	69,21	37.906.423	547.708
ONCSM	263,25	263,25	263,50	1,25%	252,25	263,75	256,42	76.452.855	298.160
ONRYT	63,10	63,10	63,15	-0,24%	62,85	64,00	63,33	32.859.061	518.849
ORCAY	3,60	3,59	3,60	-1,64%	3,56	3,66	3,59	4.549.306	1.267.438
ORGE	66,80	66,75	66,80	0,68%	66,50	67,20	66,94	15.429.982	230.491
ORMA	170,00	-	-	6,92%	158,30	170,00	169,68	1.685.938	9.936
OSMEN	8,02	8,00	8,01	0,50%	7,96	8,05	8,01	5.293.871	660.940
OSTIM	2,97	2,96	2,97	1,02%	2,93	2,99	2,97	15.985.092	5.389.836
OTKAR	482,50	481,75	482,50	1,63%	474,75	489,75	484,12	116.823.029	241.312
OTTO	468,75	467,50	468,75	1,46%	462,25	507,50	468,65	32.368.774	69.068
OYAKC	22,98	22,96	22,98	0,52%	22,86	23,26	23,09	206.072.085	8.926.355
OYAYO	53,50	53,20	53,50	0,09%	51,10	56,00	53,36	6.510.087	122.001
OYLUM	9,34	9,33	9,34	-1,16%	9,27	9,48	9,35	7.778.466	832.359
OYYAT	40,54	40,54	40,64	1,20%	40,10	40,74	40,52	2.839.162	70.075
OZATD	159,30	159,20	159,40	1,98%	156,20	160,80	159,32	11.762.298	73.829
OZGYO	2,04	2,04	2,05	8,51%	1,89	2,06	2,03	166.565.762	82.154.150
OZKGY	14,16	14,16	14,17	0,35%	14,11	14,27	14,20	10.657.506	750.636
OZRDN	14,13	14,13	14,20	4,67%	13,09	14,60	13,82	2.765.941	200.214
OZSUB	17,90	17,88	17,90	-0,22%	17,85	18,07	17,93	5.458.152	304.443
OZYSR	41,50	41,44	41,54	-0,72%	40,20	41,86	40,93	15.494.493	378.555
PAGYO	81,70	81,60	81,80	2,70%	79,70	85,55	82,91	11.836.784	142.767
PAHOL	1,58	1,57	1,58	0,00%	1,55	1,61	1,57	720.852.785	459.717.277
PAMEL	82,25	82,10	82,25	-3,18%	81,90	84,80	82,94	7.772.276	93.705
PAPIL	15,98	15,97	15,98	0,13%	15,90	16,12	16,00	55.604.089	3.476.288
PARSN	101,40	101,40	101,50	0,20%	100,60	102,30	101,45	16.402.823	161.689
PASEU	136,80	136,70	136,80	-1,44%	136,60	140,20	138,48	81.781.646	590.557
PATEK	22,56	22,56	22,58	-7,16%	21,88	24,96	23,24	2.476.961.990	106.593.333
PCILT	21,96	21,92	21,96	2,62%	21,14	22,44	21,87	9.001.996	411.658
PEKGY	12,65	12,65	12,66	-9,64%	12,60	13,90	12,92	7.046.365.841	545.318.916
PENGD	7,62	7,62	7,63	0,26%	7,60	7,67	7,63	9.329.997	1.223.499
PENTA	13,09	13,08	13,09	1,16%	12,95	13,16	13,08	9.397.310	718.641
PETKM	16,34	16,33	16,34	0,43%	16,29	16,40	16,36	259.232.509	15.848.107
PETUN	11,16	11,15	11,16	0,54%	11,08	11,25	11,17	7.346.799	657.469
PGSUS	192,90	192,80	192,90	0,36%	192,80	195,50	193,66	1.644.556.033	8.492.067
PINSU	11,22	11,22	11,24	-8,03%	11,18	12,26	11,61	92.918.700	8.000.664
PKART	72,90	72,70	72,90	-0,48%	72,60	76,25	73,74	22.460.809	304.610
PKENT	186,10	186,20	186,40	0,16%	184,90	189,00	186,28	30.897.473	165.866
PLTUR	22,66	22,64	22,66	2,63%	21,90	22,66	22,29	45.086.844	2.023.105
PNLSN	37,32	37,32	37,34	1,14%	36,96	37,50	37,26	4.098.616	110.007
PNSUT	11,10	11,09	11,10	0,18%	11,04	11,23	11,10	4.248.348	382.840
POLHO	16,14	16,13	16,15	-0,06%	16,06	16,42	16,23	15.705.180	967.658
POLTK	9.225,00	9.222,50	9.235,00	-7,59%	8.985,00	9.537,50	9.238,12	149.121.683	16.142
PRDGS	6,12	6,12	6,13	-3,62%	6,11	6,37	6,22	18.153.690	2.920.678
PRKAB	30,74	30,74	30,76	2,06%	30,64	32,62	31,28	45.063.203	1.440.685
PRKME	18,48	18,48	18,49	1,04%	18,27	18,51	18,36	16.345.751	890.450
PRZMA	11,40	11,31	11,40	0,00%	11,09	11,50	11,30	1.588.450	140.544
PSDTC	139,90	139,90	140,20	0,21%	137,00	141,60	138,41	6.503.915	46.990
PSGYO	2,48	2,47	2,48	-0,40%	2,47	2,56	2,52	532.154.122	210.957.180
QNBFK	56,30	-	-	-0,88%	56,30	56,80	56,63	771.482	13.624
QNBTR	449,25	-	-	4,42%	446,50	449,25	446,85	2.477.779	5.545
QUAGR	2,86	2,85	2,86	1,42%	2,78	2,93	2,85	261.397.061	91.638.943
RALYH	229,20	229,00	229,20	0,53%	224,50	229,40	226,35	102.996.982	455.026
RAYSG	216,40	216,20	216,50	2,41%	211,40	223,70	218,88	109.808.627	501.681
REEDR	6,69	6,68	6,69	1,98%	6,55	6,83	6,70	97.545.069	14.556.160
RGYAS	135,20	135,10	135,20	0,52%	134,60	135,90	135,26	23.644.549	174.810
RNPOL	42,98	42,40	42,98	-1,33%	42,26	43,80	42,86	4.393.559	102.521
RODRG	21,52	21,46	21,56	0,28%	21,04	21,80	21,54	2.323.192	107.841
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,43	3,42	3,43	0,29%	3,41	3,45	3,43	20.175.316	5.881.812
RUBNS	21,70	21,64	21,70	3,04%	21,20	22,50	21,90	118.356.884	5.404.871
RUZYE	11,05	11,03	11,05	-0,09%	10,89	11,21	11,04	35.611.630	3.226.795
RYGYO	21,04	21,04	21,06	2,14%	20,64	21,80	21,17	39.237.782	1.853.237
RYSAS	14,62	14,61	14,62	-0,54%	14,60	14,73	14,66	20.566.526	1.402.544
SAFKR	23,16	23,12	23,14	1,85%	22,96	23,76	23,34	52.074.375	2.231.032
SAHOL	84,30	84,25	84,30	0,96%	83,80	85,00	84,39	856.242.465	10.145.907
SAMAT	5,93	5,93	5,96	1,89%	5,74	6,02	5,89	3.557.357	604.527
SANEL	36,96	-	-	6,08%	35,02	36,96	35,82	2.363.152	65.972
SANFM	7,34	7,34	7,35	-1,61%	7,31	7,57	7,37	17.584.548	2.387.649
SANKO	20,36	20,34	20,36	0,30%	20,32	20,50	20,40	2.486.413	121.907
SARKY	17,80	17,79	17,80	-2,84%	17,62	18,31	17,88	102.899.184	5.753.931
SASA	2,82	2,81	2,82	0,00%	2,79	2,86	2,83	1.457.923.397	514.916.219
SAYAS	39,04	39,02	39,04	-0,41%	38,70	39,66	38,98	8.577.530	220.079
SDTTR	176,60	176,50	176,70	-0,11%	176,10	178,20	176,95	31.908.440	180.327
SEGMN	18,45	18,44	18,45	-0,86%	18,42	18,73	18,52	13.633.326	736.011
SEGYO	5,32	5,31	5,32	3,91%	5,13	5,37	5,23	42.840.999	8.199.087
SEKFK	8,00	7,99	8,00	0,13%	7,89	8,01	7,98	1.681.870	210.680
SEKUR	3,47	3,46	3,48	1,46%	3,41	3,51	3,48	2.353.052	677.218
SELEC	84,55	84,55	84,60	2,24%	82,10	85,00	83,68	109.422.877	1.307.594
SELVA	2,40	-	-	6,19%	2,32	2,40	2,39	15.707.619	6.583.542
SERNT	7,83	7,82	7,83	-0,63%	7,76	7,91	7,83	9.712.228	1.240.770
SEYKM	4,94	4,92	4,94	0,20%	4,89	5,00	4,93	712.336	144.359
SILVR	2,86	2,85	2,86	-2,05%	2,81	2,93	2,85	4.565.057	1.603.342
SISE	38,80	38,80	38,82	1,04%	38,48	39,06	38,87	569.205.869	14.645.615
SKBNK	7,81	7,80	7,81	0,00%	7,77	7,88	7,82	48.587.488	6.213.104
SKTAS	3,82	3,82	3,83	1,06%	3,76	3,94	3,85	20.637.279	5.362.774
SKYLP	251,00	250,75	251,00	-3,65%	250,00	260,00	252,92	9.282.486	36.702
SKYMD	11,53	11,52	11,53	2,67%	11,23	11,71	11,53	31.964.503	2.772.602
SMART	21,90	21,88	21,90	-0,36%	21,86	22,16	21,96	12.057.990	549.187
SMRTG	23,08	23,06	23,08	-0,52%	23,00	23,44	23,13	58.096.341	2.512.285
SMRVA	115,10	-	115,10	-9,94%	115,10	132,00	120,88	1.551.742.781	12.836.853
SNGYO	4,38	4,37	4,38	-0,68%	4,38	4,44	4,41	31.424.540	7.126.561
SNICA	4,10	4,09	4,10	1,23%	4,05	4,11	4,08	14.659.649	3.591.415
SNKRN	280,50	-	-	4,66%	272,00	282,00	281,34	1.832.075	6.512
SNPAM	24,10	-	-	3,43%	23,34	24,10	23,93	737.379	30.810
SODSN	98,00	-	-	1,55%	97,00	98,00	97,67	453.697	4.645
SOKE	10,40	10,38	10,40	0,78%	10,33	10,44	10,40	3.582.490	344.647
SOKM	50,80	50,80	50,85	0,10%	50,70	51,50	51,09	88.514.732	1.731.135
SONME	173,80	173,80	-	10,00%	153,50	173,80	168,94	20.131.588	119.164
SRVGY	3,13	3,13	3,14	0,64%	3,11	3,16	3,14	20.668.986	6.585.067
SUMAS	280,75	-	-	3,98%	280,75	280,75	280,75	858.534	3.058
SUNTK	60,15	60,10	60,20	2,04%	58,00	60,35	59,63	55.893.319	937.286
SURGY	42,98	42,96	43,00	0,66%	42,56	43,50	43,06	56.636.807	1.315.197
SUWEN	9,81	9,80	9,82	-1,01%	9,80	10,05	9,91	22.599.742	2.279.714
TABGD	207,70	207,70	207,90	-2,49%	207,40	214,70	209,76	133.575.450	636.789
TARKM	324,75	324,75	325,00	0,39%	323,75	327,50	325,31	14.994.950	46.095
TATEN	12,29	12,29	12,30	-0,24%	11,78	12,63	12,29	876.460.134	73.225.616
TATGD	11,87	11,86	11,87	0,34%	11,75	11,95	11,88	10.145.807	853.890
TAVHL	306,75	306,50	306,75	0,66%	303,75	308,50	306,66	316.516.309	1.032.143
TBORG	155,00	154,90	155,10	-2,58%	155,00	159,90	156,59	15.369.979	98.152
TCELL	94,00	93,95	94,00	0,53%	93,70	94,75	94,20	930.563.334	9.878.156
TCKRC	58,30	58,30	58,35	0,09%	57,40	60,05	58,71	175.497.133	2.989.056
TDGYO	37,84	37,84	38,18	0,00%	36,52	39,10	38,25	8.785.165	229.666
TEHOL	31,50	-	31,50	-9,95%	31,50	31,50	31,50	54.197.798	1.720.565
TEKTU	9,53	-	-	-4,51%	9,53	10,29	9,79	72.868.957	7.446.036
TERA	176,30	176,30	176,40	-2,87%	173,10	189,00	183,90	3.392.423.346	18.446.977
TEZOL	11,90	11,89	11,90	0,00%	11,86	11,99	11,92	7.179.452	602.121
TGSAS	166,50	166,50	167,50	1,90%	159,10	169,80	166,21	13.466.858	81.025
THYAO	268,50	268,25	268,50	0,28%	267,25	269,25	268,35	2.940.175.381	10.956.568
TKFEN	70,55	70,50	70,55	0,36%	70,15	72,05	71,01	132.134.930	1.860.935
TKNSA	22,04	22,02	22,04	0,18%	22,00	22,24	22,10	10.584.241	479.031
TLMAN	95,45	95,40	95,45	0,26%	95,05	96,70	95,74	7.411.429	77.412
TMPOL	297,75	297,50	297,75	2,58%	290,50	300,25	295,04	36.287.783	122.995
TMSN	100,60	100,50	100,60	0,40%	100,00	101,50	100,77	28.473.380	282.559
TNZTP	20,24	20,22	20,24	-0,10%	20,20	20,48	20,33	11.191.903	550.512
TOASO	246,90	246,80	246,90	-0,68%	246,50	250,75	248,60	498.305.103	2.004.441
TRALT	41,12	41,12	41,14	0,59%	40,62	41,68	41,08	3.939.733.063	95.904.582
TRCAS	41,44	41,34	41,42	-0,29%	41,24	41,58	41,37	7.544.232	182.349
TRENJ	93,95	93,85	93,95	0,27%	93,00	95,20	93,81	107.419.183	1.145.045
TRGYO	73,35	73,35	73,40	1,59%	72,25	75,65	74,06	179.486.834	2.423.481
TRHOL	583,50	-	583,50	-9,95%	583,50	583,50	583,50	16.632.084	28.504
TRILC	16,03	16,02	16,03	0,50%	15,99	16,11	16,05	11.622.358	724.045
TRMET	104,80	104,80	104,90	0,87%	103,30	105,30	104,50	208.449.161	1.994.686
TSGYO	6,90	6,89	6,90	1,62%	6,80	6,93	6,87	7.384.557	1.074.902
TSKB	12,44	12,44	12,45	1,30%	12,33	12,55	12,45	145.995.388	11.725.593
TSPOR	1,09	1,08	1,09	0,93%	1,08	1,09	1,08	40.740.903	37.621.182
TTKOM	56,55	56,50	56,55	-1,05%	56,40	57,75	57,08	648.565.478	11.363.308
TTRAK	536,50	536,00	536,50	1,61%	531,50	538,00	535,81	94.165.247	175.745
TUCLK	4,93	4,93	4,94	1,02%	4,87	4,99	4,93	25.626.632	5.195.524
TUKAS	2,48	2,48	2,49	-0,40%	2,48	2,53	2,51	89.837.434	35.856.595
TUPRS	186,10	186,00	186,10	-0,16%	185,60	187,30	186,59	879.100.996	4.711.512
TUREX	7,01	7,01	7,02	0,14%	6,99	7,10	7,02	48.293.186	6.881.069
TURGG	27,08	27,08	27,16	-0,44%	27,08	27,82	27,37	3.821.416	139.626
TURSG	11,54	11,53	11,54	4,62%	10,97	11,82	11,47	671.782.723	58.552.083
UFUK	1.810,00	1.807,00	1.810,00	6,03%	1.700,00	1.874,00	1.807,51	67.535.774	37.364
ULAS	28,34	28,22	28,34	-0,91%	27,96	28,78	28,32	2.653.230	93.695
ULKER	109,60	109,50	109,60	0,83%	108,80	110,60	109,88	218.471.874	1.988.230
ULUFA	3,62	3,61	3,62	0,56%	3,57	3,63	3,62	12.664.392	3.503.246
ULUSE	161,70	161,50	161,70	1,06%	159,00	163,40	160,96	12.280.821	76.298
ULUUN	6,56	6,55	6,56	0,46%	6,50	6,63	6,56	9.122.601	1.389.833
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,27	16,27	16,30	-1,03%	16,11	16,59	16,32	13.504.992	827.325
USAK	3,01	3,00	3,01	-1,63%	2,98	3,09	3,01	102.611.875	34.061.825
VAKBN	30,74	30,72	30,74	1,32%	30,28	30,94	30,63	500.038.344	16.325.162
VAKFA	11,30	11,30	11,31	0,89%	11,22	11,44	11,30	148.257.227	13.124.285
VAKFN	1,84	1,84	1,85	0,00%	1,84	1,86	1,85	35.823.103	19.344.651
VAKKO	57,40	57,40	57,45	1,06%	56,20	58,10	57,82	7.251.767	125.427
VANGD	41,36	41,36	41,40	0,93%	39,84	42,26	41,07	10.307.922	250.999
VBTYZ	16,49	16,48	16,50	-1,85%	15,96	16,90	16,60	13.989.136	842.627
VERTU	41,56	41,56	41,58	2,62%	40,52	42,82	42,01	123.009.052	2.928.216
VERUS	356,00	355,00	356,00	7,72%	331,50	362,00	354,21	177.173.661	500.196
VESBE	7,84	7,84	7,85	1,03%	7,80	7,88	7,85	16.701.340	2.128.653
VESTL	28,92	28,92	28,94	0,98%	28,82	29,18	28,98	87.873.266	3.032.383
VKFYO	38,12	-	-	-2,01%	36,12	38,12	36,32	9.488.073	261.226
VKGYO	2,50	2,49	2,50	0,81%	2,48	2,50	2,49	13.701.686	5.501.062
VKING	33,16	33,12	33,14	0,48%	32,96	33,52	33,12	7.541.100	227.712
VRGYO	2,42	2,42	2,43	1,68%	2,38	2,45	2,41	27.487.090	11.396.795
VSNMD	89,65	89,65	89,70	-0,33%	89,25	90,35	89,82	53.344.877	593.910
YAPRK	267,75	267,75	268,00	0,09%	266,75	270,25	268,36	24.965.063	93.030
YATAS	38,24	38,24	38,28	-0,26%	37,92	38,74	38,38	14.338.873	373.559
YAYLA	27,96	27,90	27,96	-0,07%	27,02	28,40	27,94	6.577.889	235.435
YBTAS	21,30	-	-	-0,75%	21,30	21,30	21,30	1.139.444	53.495
YEOTK	36,62	36,62	36,64	-0,97%	36,56	36,92	36,70	54.224.740	1.477.365
YESIL	1,94	1,94	1,95	-0,51%	1,94	1,98	1,96	11.988.850	6.130.048
YGGYO	127,70	127,70	127,90	0,79%	125,70	128,20	127,19	2.970.064	23.351
YGYO	1,28	-	-	-1,54%	1,28	1,30	1,29	2.257.554	1.751.460
YIGIT	22,94	22,94	22,98	1,41%	22,58	23,48	22,95	31.542.936	1.374.720
YKBNK	36,36	36,36	36,38	1,62%	35,78	36,44	36,14	2.383.807.666	65.968.095
YKSLN	3,16	3,15	3,16	2,93%	3,08	3,19	3,13	20.200.124	6.457.359
YONGA	58,90	-	-	0,00%	58,90	58,90	58,90	1.554.194	26.387
YUNSA	7,56	7,55	7,56	0,40%	7,53	7,61	7,57	9.957.516	1.315.765
YYAPI	1,85	1,85	1,86	-1,07%	1,84	1,90	1,86	67.758.613	36.445.707
YYLGD	9,75	9,74	9,75	1,56%	9,64	9,81	9,71	23.588.267	2.429.591
ZEDUR	8,10	8,10	8,11	-0,74%	8,10	8,22	8,15	3.672.617	450.538
ZERGY	10,08	10,07	10,08	-1,85%	10,02	10,41	10,19	221.604.955	21.746.259
ZOREN	3,09	3,08	3,09	0,65%	3,06	3,10	3,09	78.556.751	25.457.175
ZRGYO	23,14	23,10	23,16	0,43%	22,80	23,50	23,21	13.036.349	561.769

Midas’ın Kulakları

Tümünü Gör

Ara 31, 2025 • 4 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Ara 31, 2025 • 4 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Ara 31, 2025 • 4 saat once

Gümüş 2025’te parladı: Neden yükseldi, ne kadar kazandırdı?

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Sayfamızda gösterilen hisse senedi fiyatları, Borsa İstanbul verilerine dayanmaktadır ve 15 dakika gecikmeli olarak sunulmaktadır. Canlı anlık veri için Midas uygulamasını indirebilirsin.

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hisse senedi verileri, Borsa İstanbul’un açık olduğu saatlerde, yani hafta içi 09:40 ile 18:10 arasında güncellenmektedir. Sayfamız bu saatler içinde her dakika otomatik olarak yenilenir, böylece manuel bir işlem yapmadan fiyat hareketlerini takip edebilirsin.

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Borsa İstanbul’da işlem gören tüm hisse senetlerini canlı olarak takip edebilirsin. Dilersen endeks sayfalarını ziyaret ederek BIST 100, BIST 30 ve BIST 50 gibi endekslere ait hisse senetlerini ayrı ayrı görebilirsin.

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Hisse senedi fiyatları, arz ve talebe göre şekillenir. Gün içinde yatırımcıların alım-satım işlemleri, ekonomik gelişmeler, şirket haberleri ve küresel piyasalardaki hareketlilik gibi pek çok etken, fiyatların sürekli değişmesine neden olur.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı 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.

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Aktar, tut, kazan

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya

Aktar, tut, kazan