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	11,97	11,96	11,97	-3,16%	11,91	12,58	12,11	90.312.048	7.460.168
A1YEN	29,38	29,34	29,38	0,27%	29,28	29,76	29,48	11.389.462	386.300
ACSEL	102,20	101,90	102,10	-0,87%	100,40	103,50	102,07	7.052.274	69.091
ADEL	31,28	31,24	31,28	-0,70%	31,08	31,64	31,36	22.644.320	722.093
ADESE	1,70	1,69	1,70	1,80%	1,62	1,74	1,67	455.218.103	273.016.069
ADGYO	44,52	44,50	44,54	-1,68%	44,46	45,70	45,02	18.747.316	416.435
AEFES	15,68	15,67	15,68	0,26%	15,66	15,89	15,76	472.271.828	29.973.586
AFYON	13,12	13,11	13,12	1,08%	12,89	13,13	13,05	26.941.775	2.064.011
AGESA	207,00	206,80	207,00	-0,86%	205,00	210,00	208,54	25.596.981	122.743
AGHOL	28,04	28,02	28,04	0,07%	27,96	28,42	28,17	58.156.745	2.064.292
AGROT	7,16	7,15	7,16	0,85%	7,05	7,19	7,10	38.282.574	5.389.306
AGYO	7,03	7,03	7,04	0,00%	6,99	7,12	7,05	1.694.573	240.282
AHGAZ	25,50	25,48	25,52	1,11%	25,20	25,70	25,47	55.739.454	2.188.904
AHSGY	14,03	14,03	14,04	0,72%	13,72	14,67	14,09	17.283.642	1.226.317
AKBNK	66,40	66,40	66,45	3,11%	64,20	66,95	66,13	9.327.974.514	141.063.590
AKCNS	133,80	133,80	133,90	1,36%	125,50	134,60	133,09	58.129.167	436.767
AKENR	10,94	10,94	10,95	1,48%	10,56	11,07	10,78	95.984.255	8.901.606
AKFGY	2,69	2,68	2,69	0,75%	2,66	2,72	2,70	36.514.001	13.548.608
AKFIS	21,30	21,28	21,30	0,09%	21,16	21,46	21,30	25.701.588	1.206.737
AKFYE	17,04	17,02	17,04	0,35%	16,99	17,18	17,08	18.963.871	1.110.533
AKGRT	6,67	6,66	6,67	0,91%	6,58	6,74	6,65	69.184.256	10.409.028
AKMGY	206,50	206,50	207,10	1,52%	201,50	208,80	206,82	1.974.054	9.545
AKSA	10,26	10,25	10,26	-3,75%	10,22	10,55	10,31	207.678.102	20.146.099
AKSEN	62,40	62,35	62,40	-0,08%	60,30	63,20	61,59	510.532.991	8.288.781
AKSGY	7,44	7,43	7,44	-0,13%	7,41	7,47	7,44	9.724.356	1.306.823
AKSUE	15,92	15,91	15,92	1,73%	14,88	16,50	15,41	4.797.764	311.277
AKYHO	2,93	2,91	2,93	-0,34%	2,86	2,95	2,92	1.935.695	664.134
ALARK	97,90	97,85	97,95	2,78%	95,65	99,35	97,90	1.326.012.658	13.545.178
ALBRK	8,11	8,11	8,12	-0,61%	8,10	8,29	8,20	121.133.015	14.769.095
ALCAR	860,50	860,00	860,50	-0,17%	855,50	866,00	859,19	11.738.307	13.662
ALCTL	105,10	105,00	105,10	-1,31%	104,90	107,60	106,20	22.009.214	207.247
ALFAS	43,04	43,06	43,10	0,09%	42,88	43,88	43,31	35.896.441	828.852
ALGYO	28,66	28,66	28,68	-4,47%	28,48	29,98	29,12	52.515.626	1.803.502
ALKA	8,90	8,90	8,91	0,23%	8,78	8,99	8,88	26.796.214	3.016.868
ALKIM	16,46	16,46	16,47	4,11%	15,80	16,54	16,31	43.443.783	2.663.674
ALKLC	133,50	133,40	133,50	7,57%	124,10	136,50	133,36	833.398.123	6.249.145
ALTINS1	77,61	77,60	77,61	1,05%	76,88	77,67	77,48	1.067.775.776	13.781.783
ALTNY	61,25	61,25	61,30	-0,73%	61,05	61,75	61,27	81.981.532	1.337.978
ALVES	24,52	24,52	24,54	-1,21%	24,40	24,86	24,57	49.271.894	2.005.568
ANELE	16,15	16,12	16,15	0,19%	15,99	16,22	16,10	5.249.203	325.989
ANGEN	11,53	11,53	11,55	0,61%	11,44	11,81	11,61	25.529.305	2.198.942
ANHYT	96,65	96,55	96,65	-0,21%	96,15	98,00	97,05	40.241.518	414.656
ANSGR	22,64	22,60	22,64	0,98%	22,30	22,88	22,62	106.040.686	4.688.990
ARASE	60,45	60,35	60,45	-2,50%	60,25	62,15	61,08	16.487.805	269.933
ARCLK	105,20	105,20	105,30	0,67%	103,80	106,50	105,00	207.849.619	1.979.619
ARDYZ	37,08	37,06	37,08	1,87%	36,10	37,60	36,89	318.742.634	8.641.073
ARENA	27,46	27,42	27,46	2,54%	26,58	27,68	27,11	27.691.121	1.021.584
ARMGD	41,88	41,88	41,96	0,43%	41,48	42,24	41,86	42.613.477	1.018.083
ARSAN	3,18	3,17	3,18	7,43%	3,10	3,25	3,20	215.830.939	67.449.718
ARTMS	41,20	41,14	41,16	0,39%	39,88	41,90	40,71	54.649.216	1.342.561
ARZUM	2,67	2,67	2,68	1,14%	2,66	2,72	2,68	15.551.070	5.796.327
ASELS	186,10	186,00	186,10	0,54%	184,10	186,60	185,59	1.514.713.563	8.161.690
ASGYO	10,74	10,73	10,74	0,19%	10,64	10,91	10,77	12.834.436	1.191.587
ASTOR	99,95	99,90	99,95	1,89%	98,05	100,30	99,30	2.413.458.374	24.305.972
ASUZU	54,10	54,05	54,15	-0,09%	53,75	54,30	54,06	12.726.849	235.436
ATAGY	13,57	13,56	13,57	-1,09%	13,56	13,82	13,66	1.378.011	100.893
ATAKP	53,00	53,00	53,05	0,28%	52,60	53,60	52,97	18.739.620	353.783
ATATP	153,90	153,70	153,90	-3,57%	152,70	160,20	155,00	165.910.696	1.070.427
ATEKS	75,30	-	-	-0,92%	75,30	76,00	75,48	119.640	1.585
ATLAS	5,73	5,71	5,73	-0,87%	5,66	5,84	5,72	2.099.440	367.180
ATSYH	66,50	-	-	-2,06%	66,50	69,80	68,33	1.021.692	14.952
AVGYO	10,73	10,73	10,74	1,42%	10,47	10,77	10,63	5.154.029	485.041
AVHOL	38,70	38,64	38,70	-0,26%	38,28	39,06	38,67	21.150.922	546.907
AVOD	3,60	3,59	3,60	0,56%	3,50	3,64	3,60	3.851.167	1.070.169
AVPGY	54,80	54,70	54,80	-1,62%	54,55	55,55	54,89	23.209.445	422.834
AVTUR	15,37	15,35	15,37	-1,47%	14,99	15,68	15,27	3.194.085	209.223
AYCES	447,75	446,75	447,75	1,65%	422,00	468,00	449,25	130.379.255	290.215
AYDEM	20,02	20,00	20,04	0,96%	19,81	20,36	20,03	73.009.040	3.645.206
AYEN	24,98	24,98	25,00	-0,40%	24,96	25,28	25,08	5.770.367	230.101
AYES	17,99	-	-	-0,06%	17,99	18,00	18,00	599.407	33.304
AYGAZ	208,50	208,30	208,50	-0,24%	207,50	210,60	209,07	11.207.633	53.607
AZTEK	4,48	4,47	4,48	-1,32%	4,44	4,69	4,54	39.431.435	8.679.659
BAGFS	26,84	26,84	26,86	0,15%	26,68	27,02	26,83	10.079.720	375.733
BAHKM	58,60	58,60	58,75	-2,09%	57,90	60,40	59,02	73.084.575	1.238.405
BAKAB	38,66	38,66	38,72	-1,63%	38,56	39,90	39,02	14.037.051	359.733
BALAT	70,05	-	-	-5,34%	68,85	74,00	70,00	5.588.934	79.843
BALSU	16,96	16,95	16,96	-0,82%	16,90	17,18	17,06	24.645.857	1.444.856
BANVT	164,70	164,70	164,80	-0,12%	164,50	167,90	165,97	21.952.216	132.266
BARMA	31,12	31,10	31,12	1,43%	29,94	31,78	30,92	106.696.748	3.451.110
BASCM	14,46	-	-	2,19%	14,46	14,46	14,46	489.283	33.837
BASGZ	41,32	41,30	41,36	0,24%	41,06	42,10	41,53	17.988.219	433.147
BAYRK	25,00	24,96	24,98	2,04%	24,08	25,64	25,05	90.076.812	3.596.022
BEGYO	5,09	5,08	5,09	-0,20%	5,07	5,15	5,09	23.480.053	4.616.508
BERA	17,18	17,17	17,19	-1,60%	17,16	17,47	17,31	63.148.519	3.647.336
BESLR	12,51	12,49	12,51	0,56%	12,40	12,57	12,45	12.548.962	1.008.033
BEYAZ	30,30	30,24	30,28	6,69%	28,24	30,90	29,70	232.658.848	7.833.160
BFREN	159,50	159,50	159,70	0,50%	158,00	160,00	159,36	16.223.395	101.806
BIENY	28,68	28,66	28,68	1,13%	28,16	29,40	28,85	107.956.946	3.741.971
BIGCH	64,95	64,95	65,00	-0,08%	64,00	65,80	65,09	54.568.685	838.304
BIGEN	9,05	9,05	9,06	-0,22%	9,03	9,14	9,07	30.364.827	3.346.963
BIGTK	332,00	331,00	331,75	-0,52%	327,00	339,50	332,76	33.097.053	99.463
BIMAS	518,50	518,00	518,50	-1,89%	515,50	531,00	521,95	3.626.548.324	6.948.146
BINBN	189,00	189,00	189,20	0,53%	185,40	195,10	190,79	100.644.043	527.511
BINHO	9,83	9,82	9,83	0,10%	9,67	10,07	9,87	202.813.666	20.548.535
BIOEN	21,08	21,04	21,08	-3,13%	20,98	22,10	21,45	54.932.874	2.560.907
BIZIM	27,02	26,98	27,02	-0,73%	26,82	27,28	27,08	2.873.550	106.114
BJKAS	1,78	1,78	1,79	1,14%	1,76	1,80	1,78	32.961.962	18.520.499
BLCYT	36,06	-	36,06	-9,99%	36,06	42,58	38,33	110.003.076	2.870.214
BLUME	45,98	45,90	45,98	-2,17%	45,66	48,56	46,81	108.356.584	2.314.852
BMSCH	26,54	26,50	26,54	0,53%	25,00	28,42	26,95	201.410.005	7.474.673
BMSTL	127,90	127,90	128,00	1,43%	124,40	132,00	126,44	146.520.513	1.158.821
BNTAS	6,38	6,36	6,38	0,16%	6,34	6,53	6,42	18.381.717	2.865.196
BOBET	18,64	18,62	18,64	-1,22%	18,59	19,00	18,83	27.384.723	1.454.517
BORLS	5,28	5,27	5,28	0,19%	5,22	5,53	5,34	289.931.729	54.326.973
BORSK	23,34	23,32	23,34	-4,34%	23,14	24,04	23,46	85.446.969	3.642.763
BOSSA	6,63	6,62	6,63	-0,15%	6,58	6,70	6,64	8.738.650	1.315.291
BRISA	80,45	80,40	80,50	-0,06%	79,85	82,10	80,74	12.575.553	155.758
BRKO	8,00	-	-	1,39%	8,00	8,00	8,00	1.267.944	158.493
BRKSN	7,60	7,58	7,60	3,68%	7,25	7,70	7,49	4.823.837	644.342
BRKVY	86,40	86,30	86,40	0,35%	86,00	88,80	87,47	58.943.684	673.914
BRLSM	13,72	13,72	13,74	-0,22%	13,61	13,90	13,78	17.470.272	1.268.233
BRMEN	18,50	-	-	-1,07%	18,50	18,50	18,50	1.363.487	73.702
BRSAN	489,50	489,25	489,50	-3,74%	488,50	515,50	496,86	832.367.800	1.675.259
BRYAT	2.277,00	2.277,00	2.278,00	-3,11%	2.249,00	2.373,00	2.305,81	147.161.219	63.822
BSOKE	15,49	15,49	15,50	4,17%	14,87	15,88	15,50	313.298.070	20.211.568
BTCIM	3,81	3,80	3,81	8,55%	3,51	3,86	3,78	790.794.580	209.386.120
BUCIM	6,30	6,29	6,30	0,48%	6,25	6,32	6,28	22.776.074	3.625.469
BULGS	43,88	43,88	43,90	1,25%	42,68	45,00	43,66	340.560.028	7.799.922
BURCE	54,00	54,00	54,05	1,98%	47,66	56,20	52,53	62.193.999	1.184.035
BURVA	397,50	398,75	408,75	-4,73%	375,75	428,00	398,70	27.013.707	67.754
BVSAN	104,90	104,80	104,90	1,16%	102,40	106,40	104,24	78.890.400	756.819
BYDNR	27,86	27,42	27,86	0,22%	27,14	28,16	27,72	14.232.212	513.468
CANTE	2,11	2,10	2,11	0,96%	2,07	2,14	2,11	565.473.193	268.339.025
CASA	105,70	-	-	0,67%	105,00	105,70	105,36	1.963.634	18.637
CATES	36,76	36,72	36,76	1,04%	35,90	36,90	36,43	27.928.904	766.575
CCOLA	50,95	50,95	51,00	-0,20%	50,55	51,20	50,91	161.957.012	3.181.480
CELHA	10,40	10,39	10,40	-0,10%	10,30	11,12	10,72	130.201.729	12.148.669
CEMAS	4,68	4,67	4,68	-1,27%	4,66	4,75	4,70	49.285.397	10.493.707
CEMTS	11,38	11,38	11,39	4,69%	10,82	11,59	11,34	133.303.549	11.757.333
CEMZY	44,82	44,82	44,86	-2,01%	44,32	47,16	45,53	133.880.431	2.940.684
CEOEM	26,86	26,86	26,90	0,15%	26,70	27,50	27,14	14.324.366	527.879
CGCAM	35,08	35,06	35,08	0,23%	34,50	35,86	35,12	122.552.154	3.489.531
CIMSA	48,30	48,30	48,32	1,68%	46,90	48,46	47,81	303.254.364	6.342.926
CLEBI	1.573,00	1.572,00	1.573,00	0,25%	1.565,00	1.582,00	1.574,89	30.330.822	19.259
CMBTN	2.064,00	2.064,00	2.065,00	-0,58%	2.060,00	2.084,00	2.071,11	13.134.992	6.342
CMENT	330,00	-	-	2,96%	320,50	330,00	328,60	688.735	2.096
CONSE	3,07	3,06	3,07	-1,29%	3,06	3,12	3,10	16.774.154	5.418.181
COSMO	170,90	170,10	170,90	1,91%	164,80	172,50	169,41	7.069.001	41.727
CRDFA	55,35	55,30	55,35	-2,04%	53,75	57,70	55,49	66.380.708	1.196.349
CRFSA	113,20	113,20	113,40	-3,08%	112,10	117,50	114,99	31.185.608	271.202
CUSAN	22,32	22,28	22,32	-2,53%	22,26	22,90	22,39	12.701.998	567.225
CVKMD	19,11	19,10	19,12	1,06%	18,72	19,29	19,05	248.793.346	13.057.351
CWENE	28,22	28,22	28,24	-2,35%	27,82	29,44	28,52	1.214.381.262	42.575.734
DAGI	8,49	8,48	8,49	-1,96%	8,41	8,74	8,53	51.447.551	6.029.844
DAPGM	11,82	11,81	11,82	4,88%	11,23	11,86	11,55	218.555.929	18.918.315
DARDL	2,23	2,22	2,23	0,00%	2,21	2,26	2,23	21.842.600	9.781.760
DCTTR	25,80	25,80	25,82	-0,77%	25,68	26,08	25,87	21.332.097	824.756
DENGE	3,37	3,38	3,39	4,01%	3,17	3,40	3,31	30.363.066	9.167.329
DERHL	13,69	13,69	13,70	2,01%	13,36	14,10	13,70	137.139.524	10.009.974
DERIM	35,06	35,00	35,06	0,17%	34,72	35,52	35,07	5.506.414	156.995
DESA	11,32	11,32	11,33	-0,79%	11,25	11,79	11,48	16.089.466	1.401.051
DESPC	46,26	46,24	46,26	-1,78%	45,68	47,20	46,39	12.038.852	259.521
DEVA	60,75	60,75	60,80	0,83%	60,00	61,80	60,83	20.933.665	344.123
DGATE	64,10	64,10	64,15	-3,25%	63,10	66,30	64,99	15.693.022	241.455
DGGYO	31,50	31,44	31,50	0,64%	30,98	31,50	31,35	1.579.938	50.393
DGNMO	5,39	5,37	5,39	-2,18%	5,34	5,54	5,44	12.349.462	2.271.280
DIRIT	22,50	-	-	-3,43%	22,50	22,50	22,50	2.631.870	116.972
DITAS	39,90	39,88	39,92	-3,76%	39,88	41,56	40,70	22.618.883	555.778
DMLKTG	5,97	5,96	5,97	0,17%	5,95	5,98	5,97	26.527.740	4.446.202
DMRGD	24,30	24,30	24,34	-1,46%	24,12	25,08	24,61	105.609.915	4.291.926
DMSAS	10,73	10,72	10,73	-1,83%	10,71	10,98	10,82	16.952.535	1.566.472
DNISI	20,48	20,44	20,50	0,39%	20,32	20,80	20,52	11.204.339	546.067
DOAS	186,90	186,80	186,90	1,36%	183,90	187,30	186,07	196.308.956	1.055.007
DOCO	9.362,50	9.362,50	9.370,00	1,33%	9.207,50	9.375,00	9.320,08	28.808.380	3.091
DOFER	48,16	48,12	48,16	-9,64%	47,98	51,85	49,63	141.668.220	2.854.705
DOFRB	73,60	73,60	73,70	-2,90%	73,00	77,50	74,91	494.586.019	6.602.561
DOGUB	44,74	44,64	44,74	-2,95%	42,56	46,50	44,49	60.853.225	1.367.930
DOHOL	17,56	17,55	17,57	0,06%	17,44	17,75	17,62	231.704.829	13.146.844
DOKTA	22,02	22,00	22,24	0,55%	21,50	22,42	22,11	3.119.573	141.112
DSTKF	582,00	581,50	582,00	-9,35%	578,00	647,50	601,25	2.470.242.581	4.108.498
DUNYH	101,90	101,90	102,00	-1,26%	101,20	104,90	102,34	13.775.424	134.607
DURDO	3,68	3,68	3,69	0,55%	3,62	3,74	3,68	11.496.928	3.126.077
DURKN	14,25	14,25	14,26	0,92%	14,08	14,48	14,28	24.318.248	1.702.807
DYOBY	13,12	13,12	13,14	-0,23%	13,04	13,22	13,14	6.366.493	484.606
DZGYO	7,26	7,26	7,27	1,40%	7,10	7,30	7,22	21.604.835	2.994.148
EBEBK	54,60	54,60	54,65	-2,06%	54,30	55,75	54,78	16.908.831	308.643
ECILC	86,70	86,70	86,80	-1,25%	86,40	90,00	87,94	215.846.752	2.454.614
ECOGR	21,56	21,56	21,58	-1,10%	21,40	22,26	21,75	263.970.523	12.136.925
ECZYT	337,25	337,25	337,50	-2,25%	337,00	346,25	342,07	52.568.869	153.679
EDATA	5,33	5,33	5,34	0,76%	5,27	5,35	5,32	10.382.900	1.953.173
EDIP	34,74	34,72	34,74	-1,03%	34,70	35,50	34,99	11.797.477	337.186
EFOR	29,76	29,68	29,74	1,85%	28,88	31,00	29,91	485.786.646	16.239.435
EGEEN	7.062,50	7.060,00	7.062,50	-0,11%	7.050,00	7.127,50	7.076,52	63.992.980	9.043
EGEGY	24,70	24,70	24,72	-0,32%	24,58	25,00	24,82	8.135.134	327.744
EGEPO	7,22	7,21	7,22	-0,55%	7,18	7,31	7,24	8.962.327	1.238.272
EGGUB	96,30	96,20	96,25	0,42%	95,65	96,75	96,27	17.948.108	186.442
EGPRO	24,18	24,14	24,18	-0,08%	24,00	24,24	24,11	8.750.713	363.020
EGSER	3,00	2,99	3,00	-0,66%	2,97	3,02	2,99	10.313.228	3.450.845
EKGYO	20,74	20,72	20,74	-0,67%	20,58	21,22	20,90	1.933.304.259	92.489.850
EKIZ	103,90	-	-	1,37%	103,90	106,00	105,80	1.610.527	15.222
EKOS	26,34	26,32	26,34	-0,98%	26,30	26,86	26,53	43.801.610	1.651.258
EKSUN	5,53	5,52	5,53	0,18%	5,49	5,58	5,52	8.442.729	1.529.013
ELITE	31,40	31,38	31,40	0,00%	31,20	31,52	31,31	13.589.172	434.046
EMKEL	66,85	66,75	66,85	8,17%	61,50	67,40	64,54	440.441.825	6.824.647
EMNIS	176,50	-	-	3,76%	175,00	176,50	175,71	764.140	4.349
ENDAE	14,32	14,30	14,32	-0,69%	14,28	14,46	14,35	12.571.658	876.066
ENERY	10,38	10,38	10,39	2,77%	10,07	10,46	10,27	121.501.552	11.831.226
ENJSA	83,35	83,35	83,40	2,02%	81,20	84,05	83,27	159.588.175	1.916.441
ENKAI	79,75	79,70	79,75	-0,37%	78,90	80,75	79,76	618.880.785	7.759.484
ENSRI	71,50	71,45	71,55	4,00%	66,35	74,05	70,32	212.619.855	3.023.597
ENTRA	10,24	10,24	10,25	-0,49%	10,23	10,35	10,28	36.462.118	3.547.004
EPLAS	5,15	5,14	5,15	1,18%	5,10	5,24	5,17	8.714.169	1.686.291
ERBOS	181,70	181,70	181,90	-0,44%	181,50	183,60	182,41	3.219.753	17.651
ERCB	73,65	73,60	73,65	-1,60%	72,65	74,20	73,46	176.451.465	2.401.980
EREGL	23,78	23,78	23,80	0,00%	23,72	23,88	23,80	2.358.369.503	99.082.394
ERSU	18,14	18,10	18,18	0,11%	17,83	18,43	18,09	4.485.457	247.969
ESCAR	20,52	20,50	20,52	0,00%	20,36	20,60	20,48	22.213.581	1.084.901
ESCOM	3,05	3,04	3,05	-1,29%	3,03	3,10	3,06	38.205.104	12.489.702
ESEN	7,43	7,43	7,44	1,64%	7,13	7,51	7,34	275.252.721	37.509.823
ETILR	3,69	3,69	3,70	-1,60%	3,67	3,76	3,71	13.634.581	3.672.068
ETYAT	21,68	21,26	21,62	-0,73%	20,50	22,38	21,16	9.246.478	437.047
EUHOL	11,80	-	-	0,00%	11,80	11,80	11,80	3.407.238	288.749
EUKYO	13,85	13,87	14,13	-1,07%	13,84	14,22	14,00	3.417.677	244.102
EUPWR	32,06	32,04	32,08	3,42%	30,72	32,92	31,97	353.837.778	11.068.617
EUREN	6,15	6,14	6,16	0,65%	6,09	6,21	6,15	83.105.734	13.525.148
EUYO	12,89	12,77	12,89	0,55%	12,72	12,97	12,82	1.454.028	113.465
EYGYO	3,78	3,78	3,79	-0,53%	3,78	3,86	3,82	8.652.864	2.266.760
FADE	13,58	13,56	13,61	0,37%	13,37	13,70	13,50	6.986.882	517.753
FENER	10,17	10,17	10,18	0,59%	10,11	10,31	10,20	151.323.492	14.837.499
FLAP	9,23	9,21	9,23	0,44%	9,10	9,35	9,25	2.206.548	238.614
FMIZP	323,25	323,25	323,50	-0,61%	321,25	328,75	324,59	18.627.767	57.389
FONET	2,76	2,75	2,76	1,10%	2,71	2,78	2,74	42.207.597	15.403.229
FORMT	3,55	3,55	3,56	1,14%	3,50	3,57	3,53	83.325.424	23.597.368
FORTE	79,20	79,20	79,30	-2,70%	78,90	81,50	79,91	74.156.210	927.950
FRIGO	10,19	10,19	10,21	-0,39%	10,16	10,47	10,34	51.975.793	5.027.885
FROTO	91,00	90,95	91,00	0,72%	90,20	93,05	91,86	1.773.887.353	19.310.630
FZLGY	12,57	12,55	12,57	3,37%	11,93	12,62	12,28	103.474.272	8.428.877
GARAN	139,50	139,40	139,50	1,53%	136,60	141,30	139,73	3.275.788.130	23.444.438
GARFA	24,94	24,88	24,92	-0,56%	24,74	25,18	24,92	4.744.027	190.402
GEDIK	6,06	6,05	6,06	-0,66%	6,00	6,13	6,06	19.022.925	3.139.546
GEDZA	26,08	26,04	26,08	1,24%	25,60	26,18	25,97	6.234.715	240.121
GENIL	196,30	196,30	196,50	0,67%	193,10	196,70	194,95	132.996.798	682.198
GENTS	10,71	10,69	10,71	-1,02%	10,58	11,07	10,77	43.987.179	4.084.022
GEREL	19,60	19,56	19,60	-0,25%	19,13	19,88	19,49	95.107.950	4.879.689
GESAN	45,34	45,32	45,36	1,61%	44,34	46,10	45,35	166.204.537	3.664.775
GIPTA	61,05	61,00	61,10	-2,55%	60,50	62,70	61,13	63.279.231	1.035.240
GLBMD	11,24	11,17	11,24	0,72%	11,16	11,40	11,23	2.195.880	195.620
GLCVY	80,85	80,85	80,90	1,76%	79,20	81,75	80,39	38.975.133	484.826
GLRMK	161,40	161,40	161,60	-0,06%	161,10	163,40	162,02	104.412.930	644.442
GLRYH	4,13	4,13	4,14	-0,72%	4,12	4,19	4,15	11.491.445	2.771.707
GLYHO	12,65	12,64	12,66	1,52%	12,36	12,76	12,59	81.956.168	6.509.786
GMTAS	45,78	45,76	45,82	0,62%	45,28	46,12	45,64	33.979.839	744.522
GOKNR	20,56	20,56	20,58	-0,19%	20,48	20,76	20,61	19.976.045	969.111
GOLTS	312,75	312,50	312,75	-1,26%	310,00	316,75	313,54	40.756.991	129.989
GOODY	14,75	14,74	14,75	0,07%	14,70	14,79	14,74	7.813.542	530.169
GOZDE	21,32	21,30	21,32	-0,37%	21,26	21,56	21,39	13.622.361	637.019
GRNYO	13,58	13,58	13,59	2,03%	13,06	13,73	13,56	4.447.306	328.013
GRSEL	323,75	323,75	324,25	4,02%	309,75	327,25	319,43	215.496.846	674.632
GRTHO	306,00	305,75	306,00	-2,86%	301,00	320,25	309,72	125.205.992	404.252
GSDDE	9,74	9,74	9,76	-0,61%	9,72	9,84	9,78	4.446.570	454.740
GSDHO	4,69	4,68	4,69	0,21%	4,64	4,70	4,67	12.179.429	2.606.312
GSRAY	1,31	1,30	1,31	3,97%	1,27	1,34	1,30	748.351.364	576.696.027
GUBRF	311,75	311,50	311,75	1,88%	305,25	315,50	309,97	603.394.906	1.947.380
GUNDG	207,60	207,50	207,60	0,05%	206,80	219,00	212,59	69.399.050	326.443
GWIND	23,28	23,28	23,30	0,34%	23,14	23,64	23,43	46.409.956	1.981.096
GZNMI	92,25	92,25	-	9,95%	82,70	92,25	88,53	575.002.542	6.494.932
HALKB	38,34	38,32	38,36	-0,67%	38,26	39,50	38,95	2.431.260.844	62.419.765
HATEK	19,70	19,70	19,71	-3,24%	19,64	20,48	19,93	50.785.053	2.548.783
HATSN	41,10	41,08	41,10	-2,05%	40,00	42,70	41,77	38.625.788	924.786
HDFGS	2,86	2,86	2,87	-2,05%	2,83	2,95	2,89	268.363.811	92.826.186
HEDEF	52,75	52,70	52,75	1,44%	51,80	53,60	52,53	151.966.252	2.892.795
HEKTS	3,17	3,16	3,17	-0,31%	3,15	3,20	3,17	161.636.535	51.010.060
HKTM	12,08	12,07	12,08	0,50%	11,90	12,10	11,98	16.732.359	1.396.454
HLGYO	3,86	3,85	3,86	0,26%	3,83	3,89	3,87	56.206.088	14.536.691
HOROZ	60,70	60,65	60,75	2,27%	59,20	61,00	60,05	43.239.429	720.018
HRKET	67,90	67,90	67,95	0,07%	67,60	68,50	68,05	28.538.935	419.362
HTTBT	43,44	43,40	43,44	0,84%	43,02	43,76	43,38	19.415.203	447.523
HUBVC	2,69	2,68	2,69	-0,37%	2,61	2,73	2,67	5.585.415	2.089.208
HUNER	3,39	3,38	3,39	-0,88%	3,37	3,44	3,41	27.516.922	8.066.101
HURGZ	5,61	5,61	5,62	0,00%	5,59	5,70	5,63	5.625.432	999.603
ICBCT	13,56	13,56	13,58	0,15%	13,45	13,68	13,57	7.262.937	535.272
ICUGS	2,82	2,82	2,83	-1,40%	2,81	2,86	2,83	26.614.961	9.416.733
IDGYO	3,05	3,05	3,09	-0,65%	3,01	3,11	3,06	2.035.968	665.722
IEYHO	59,60	59,60	59,65	0,59%	57,00	59,95	58,75	598.907.345	10.193.669
IHAAS	38,38	38,38	38,46	-1,08%	38,02	39,24	38,72	5.733.608	148.089
IHEVA	2,19	2,18	2,19	0,46%	2,16	2,20	2,18	2.089.615	957.214
IHGZT	1,75	1,75	1,76	-1,13%	1,75	1,80	1,77	39.593.973	22.337.858
IHLAS	2,67	2,66	2,67	1,52%	2,63	2,75	2,69	316.957.104	117.826.711
IHLGM	2,24	2,23	2,24	0,00%	2,23	2,28	2,25	42.202.167	18.758.375
IHYAY	2,18	2,18	2,19	1,40%	2,15	2,22	2,19	10.759.365	4.919.147
IMASM	4,42	4,41	4,42	1,14%	4,31	4,48	4,39	78.896.522	17.970.231
INDES	7,15	7,14	7,15	-0,69%	7,13	7,28	7,18	15.672.912	2.183.795
INFO	3,73	3,72	3,73	-0,80%	3,71	3,79	3,74	41.543.190	11.098.218
INGRM	416,50	416,25	416,50	2,84%	397,75	435,00	422,44	68.969.636	163.265
INTEK	265,75	-	-	-0,37%	259,50	265,75	262,12	1.427.529	5.446
INTEM	269,00	269,00	269,50	1,80%	264,75	280,75	272,10	22.546.709	82.861
INVEO	9,45	9,45	9,46	-0,32%	9,38	9,60	9,46	45.719.657	4.831.131
INVES	304,00	303,75	304,25	2,53%	282,00	313,00	299,18	262.492.359	877.383
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,80	-	-	0,92%	86,30	87,80	86,55	1.451.352	16.770
ISBTR	491.500,00	-	-	0,00%	491.500,00	491.502,50	491.501,25	983.003	2
ISCTR	13,93	13,93	13,94	1,98%	13,60	14,07	13,94	6.700.082.847	480.800.267
ISDMR	35,60	35,56	35,60	0,00%	35,46	35,86	35,67	41.378.759	1.160.163
ISFIN	18,95	18,94	18,96	-0,52%	18,88	19,15	19,02	18.545.621	974.840
ISGSY	74,25	74,20	74,30	1,30%	72,65	75,00	73,72	68.166.215	924.727
ISGYO	19,19	19,19	19,21	-0,83%	19,18	19,66	19,36	41.015.924	2.118.435
ISKPL	10,41	10,41	10,42	7,88%	9,54	10,58	10,30	159.449.646	15.479.089
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,46	41,44	41,46	0,00%	41,22	41,80	41,59	89.842.364	2.159.986
ISSEN	7,55	7,55	7,56	0,00%	7,52	7,60	7,55	3.734.719	494.510
ISYAT	8,04	8,04	8,05	0,00%	8,02	8,09	8,05	4.742.650	589.498
IZENR	10,17	10,17	10,18	2,62%	9,91	10,28	10,12	228.784.283	22.604.626
IZFAS	112,80	112,80	113,00	0,00%	109,70	116,90	112,15	133.040.256	1.186.301
IZINV	72,10	72,00	72,10	6,42%	66,10	72,60	70,84	21.103.570	297.925
IZMDC	6,99	6,98	6,99	7,37%	6,42	7,16	6,91	177.769.190	25.712.138
JANTS	19,21	19,21	19,22	-0,36%	19,15	19,55	19,25	20.672.612	1.074.188
KAPLM	319,50	318,50	319,25	-0,31%	314,00	324,00	319,18	33.695.434	105.569
KAREL	8,96	8,96	8,97	-1,21%	8,90	9,09	9,00	35.296.882	3.923.732
KARSN	9,38	9,37	9,38	0,00%	9,36	9,46	9,41	38.612.444	4.104.992
KARTN	83,95	83,90	83,95	-1,41%	83,65	85,40	84,17	10.687.946	126.987
KATMR	3,20	3,19	3,20	0,63%	3,15	3,22	3,18	180.217.613	56.668.599
KAYSE	17,35	17,34	17,35	0,64%	17,21	17,45	17,34	21.480.344	1.238.700
KBORU	14,39	14,39	14,40	2,27%	13,98	14,54	14,27	69.552.038	4.875.236
KCAER	10,18	10,17	10,18	-0,39%	10,15	10,27	10,19	57.053.313	5.597.061
KCHOL	169,40	169,40	169,50	0,06%	169,20	172,30	170,75	4.165.427.520	24.395.086
KENT	715,00	-	-	-1,24%	715,00	750,00	744,91	1.757.245	2.359
KERVN	2,08	-	-	0,48%	2,07	2,08	2,08	435.415	209.422
KFEIN	8,98	8,98	8,99	-0,55%	8,92	9,09	9,00	31.446.555	3.496.163
KGYO	4,67	4,66	4,67	1,30%	4,58	4,71	4,66	15.828.381	3.393.416
KIMMR	13,45	13,44	13,47	0,07%	13,28	13,60	13,44	7.972.241	593.280
KLGYO	6,42	6,42	6,43	0,31%	6,38	6,52	6,44	46.150.838	7.169.801
KLKIM	30,16	30,16	30,18	0,47%	29,98	30,32	30,16	20.921.136	693.699
KLMSN	30,22	30,18	30,22	1,27%	29,78	31,18	30,34	22.610.808	745.163
KLNMA	11,24	-	-	-1,92%	11,24	11,59	11,36	377.407	33.236
KLRHO	175,80	175,80	175,90	2,69%	166,30	178,00	172,14	328.494.399	1.908.262
KLSER	27,74	27,74	27,76	-0,14%	27,72	27,94	27,81	12.405.274	446.040
KLSYN	5,34	5,34	5,35	0,00%	5,28	5,45	5,35	30.184.702	5.642.116
KLYPV	56,70	56,70	56,75	-0,53%	56,45	58,00	57,15	45.089.936	789.027
KMPUR	16,63	16,65	16,67	0,85%	16,42	16,93	16,66	29.855.900	1.791.743
KNFRT	11,66	11,65	11,66	0,52%	11,52	11,67	11,60	12.376.630	1.067.294
KOCMT	2,87	2,86	2,87	1,06%	2,85	2,91	2,88	84.237.420	29.211.289
KONKA	14,19	14,18	14,19	-1,05%	14,16	14,36	14,24	8.004.772	562.294
KONTR	31,30	31,28	31,30	3,10%	29,92	32,38	31,43	2.251.289.318	71.624.175
KONYA	4.720,00	4.717,50	4.720,00	-0,21%	4.710,00	4.747,50	4.732,40	23.363.858	4.937
KOPOL	5,56	5,56	5,57	2,21%	5,42	5,64	5,54	61.349.760	11.075.126
KORDS	49,92	49,92	49,94	0,04%	49,78	50,35	50,03	14.146.633	282.755
KOTON	14,67	14,67	14,69	0,48%	14,53	14,76	14,66	9.957.395	679.403
KRDMA	24,68	24,66	24,68	0,49%	24,54	25,08	24,88	42.174.467	1.694.927
KRDMB	22,08	22,08	22,10	0,64%	21,90	22,26	22,13	13.580.515	613.778
KRDMD	25,32	25,30	25,32	-0,08%	25,28	25,98	25,62	556.729.666	21.733.137
KRGYO	3,03	3,03	3,04	-0,98%	3,01	3,08	3,05	19.106.965	6.274.056
KRONT	13,53	13,51	13,53	-0,81%	13,38	13,64	13,51	8.369.860	619.416
KRPLS	7,84	7,84	7,85	0,64%	7,84	7,99	7,90	7.313.827	926.002
KRSTL	10,43	10,43	10,44	-0,86%	10,35	10,58	10,44	26.873.932	2.573.935
KRTEK	25,72	25,70	25,74	-0,31%	25,64	26,06	25,87	4.918.301	190.134
KRVGD	2,49	2,48	2,49	0,40%	2,46	2,52	2,49	14.471.080	5.819.120
KSTUR	3.070,00	-	-	2,33%	3.070,00	3.092,50	3.090,55	676.830	219
KTLEV	18,57	18,55	18,57	2,31%	18,03	19,20	18,64	935.129.427	50.167.004
KTSKR	77,55	77,55	77,70	2,92%	75,55	80,00	78,13	91.510.865	1.171.289
KUTPO	96,40	96,30	96,40	1,05%	94,90	96,95	96,11	19.874.935	206.787
KUVVA	151,20	-	-	-1,82%	151,20	153,90	151,82	1.870.017	12.317
KUYAS	41,62	41,62	41,66	0,77%	40,98	42,10	41,45	136.501.199	3.293.480
KZBGY	11,38	11,37	11,38	-0,87%	11,34	11,60	11,48	64.035.822	5.579.593
KZGYO	23,30	23,28	23,30	-0,43%	23,16	23,52	23,30	8.866.111	380.508
LIDER	55,35	55,30	55,45	9,06%	50,00	55,50	53,04	173.829.516	3.277.132
LIDFA	4,36	4,36	4,37	-2,02%	4,32	4,50	4,43	28.169.512	6.365.447
LILAK	25,46	25,44	25,46	0,79%	25,20	25,68	25,44	52.286.796	2.055.710
LINK	264,25	264,25	-	9,92%	235,00	264,25	256,14	554.808.984	2.166.053
LKMNH	14,76	14,76	14,78	0,27%	14,58	14,81	14,72	12.046.445	818.620
LMKDC	28,04	28,04	28,06	0,36%	27,72	28,14	27,99	49.910.050	1.783.192
LOGO	154,30	154,30	154,40	-1,09%	154,00	157,20	155,64	30.692.866	197.207
LRSHO	5,16	5,16	5,17	0,78%	5,01	5,19	5,10	91.277.547	17.911.651
LUKSK	107,60	107,40	107,60	0,28%	106,30	108,90	107,98	7.539.932	69.825
LYDHO	177,90	178,00	178,20	2,83%	172,20	183,00	177,47	167.083.704	941.492
LYDYE	14.060,00	14.085,00	14.120,00	0,64%	13.800,00	14.375,00	14.088,33	43.589.305	3.094
MAALT	1.046,00	1.045,00	1.047,00	1,06%	1.032,00	1.110,00	1.068,59	160.764.697	150.445
MACKO	42,96	42,94	43,00	0,23%	42,70	43,64	43,15	4.896.389	113.488
MAGEN	32,22	32,20	32,24	-0,86%	32,12	32,76	32,51	47.464.155	1.460.153
MAKIM	17,06	17,03	17,06	-1,39%	16,95	17,53	17,16	7.312.177	426.120
MAKTK	13,93	13,93	13,94	0,51%	13,62	13,95	13,77	29.765.767	2.161.248
MANAS	9,50	9,50	9,52	3,37%	9,00	9,69	9,38	233.193.092	24.854.557
MARBL	12,89	12,88	12,89	0,62%	12,61	12,94	12,77	15.588.000	1.221.077
MARKA	40,04	40,04	40,10	-4,62%	39,64	41,18	40,34	35.546.908	881.216
MARMR	2,01	2,00	2,01	-1,47%	2,00	2,07	2,03	243.241.496	119.796.135
MARTI	2,81	2,80	2,81	1,81%	2,75	2,85	2,79	33.392.579	11.956.780
MAVI	36,86	36,84	36,86	-0,81%	36,78	37,30	37,04	156.239.118	4.217.809
MEDTR	27,80	27,80	27,84	-0,14%	27,60	28,06	27,85	5.446.266	195.565
MEGAP	3,55	-	-	-3,79%	3,55	3,69	3,66	2.099.968	573.703
MEGMT	44,20	44,16	44,22	1,42%	42,94	47,44	44,78	566.120.406	12.642.771
MEKAG	3,94	3,93	3,94	-2,48%	3,92	4,06	3,98	25.213.758	6.343.790
MEPET	15,64	15,68	15,83	-3,64%	15,53	16,27	15,75	6.422.515	407.896
MERCN	17,88	17,86	17,88	0,11%	17,56	18,26	17,92	117.784.309	6.573.365
MERIT	17,17	17,17	17,19	2,20%	16,69	17,33	17,03	50.361.768	2.957.919
MERKO	12,66	12,66	12,67	-0,47%	12,61	12,80	12,69	18.222.720	1.435.939
METRO	6,22	6,21	6,22	4,71%	6,00	6,40	6,21	332.825.523	53.640.101
MGROS	506,00	506,00	506,50	-1,84%	505,50	519,00	510,05	897.435.888	1.759.497
MHRGY	3,51	3,50	3,51	-1,13%	3,49	3,57	3,52	11.073.628	3.146.805
MIATK	37,46	37,42	37,46	4,35%	35,90	38,02	36,89	813.139.247	22.043.459
MMCAS	120,00	-	-	5,73%	114,00	120,00	116,17	3.278.514	28.221
MNDRS	13,69	13,67	13,69	0,22%	13,62	13,79	13,69	18.492.760	1.351.210
MNDTR	7,29	7,28	7,29	1,82%	7,12	7,48	7,31	25.636.293	3.508.666
MOBTL	8,50	8,50	8,51	3,66%	8,09	8,70	8,43	97.273.506	11.532.934
MOGAN	8,33	8,33	8,34	0,73%	8,27	8,38	8,33	11.785.139	1.415.360
MOPAS	31,10	31,08	31,12	-1,27%	31,04	31,70	31,20	22.910.253	734.198
MPARK	325,00	324,75	325,00	0,70%	321,00	326,25	323,92	67.360.776	207.955
MRGYO	2,63	2,63	2,64	0,38%	2,61	2,67	2,64	48.216.833	18.279.658
MRSHL	1.590,00	1.586,00	1.589,00	0,51%	1.570,00	1.635,00	1.587,33	8.977.917	5.656
MSGYO	5,23	5,23	5,24	-1,51%	5,20	5,30	5,25	9.166.714	1.747.377
MTRKS	24,42	24,40	24,44	-1,93%	24,28	25,12	24,56	15.052.049	612.912
MTRYO	8,53	8,50	8,53	-4,05%	8,21	8,84	8,48	10.985.802	1.295.400
MZHLD	6,23	6,20	6,23	1,30%	6,10	6,29	6,24	2.803.904	449.310
NATEN	8,50	8,50	8,51	-0,70%	8,47	8,64	8,56	25.692.968	3.002.238
NETAS	61,60	61,50	61,60	-1,44%	61,15	63,00	62,01	12.890.526	207.892
NIBAS	22,40	22,38	22,40	-1,50%	22,20	22,88	22,44	27.932.830	1.244.602
NTGAZ	10,05	10,04	10,05	0,70%	9,82	10,18	10,01	145.019.132	14.481.864
NTHOL	46,80	46,80	46,82	0,09%	46,48	47,10	46,65	67.782.123	1.452.872
NUGYO	9,05	9,04	9,06	-0,22%	8,96	9,15	9,03	5.902.047	653.565
NUHCM	230,00	229,40	230,00	1,05%	227,00	231,00	228,66	12.906.489	56.443
OBAMS	8,22	8,21	8,22	1,73%	7,91	8,28	8,11	353.361.170	43.589.778
OBASE	34,06	34,00	34,06	-1,67%	33,82	34,58	34,05	15.084.351	442.961
ODAS	5,28	5,27	5,28	-0,19%	5,26	5,35	5,30	82.344.572	15.550.460
ODINE	264,75	264,50	264,75	0,28%	258,50	280,00	267,16	188.318.590	704.901
OFSYM	55,95	55,85	55,95	-1,15%	55,85	57,30	56,35	16.108.986	285.895
ONCSM	284,50	284,50	284,75	1,25%	278,00	287,50	283,66	156.528.564	551.828
ONRYT	63,85	63,85	63,90	0,24%	63,25	65,00	64,05	31.729.186	495.410
ORCAY	3,93	3,93	3,94	0,26%	3,82	4,00	3,91	10.532.142	2.694.754
ORGE	65,60	65,55	65,60	-0,15%	64,90	66,10	65,46	30.837.157	471.116
ORMA	161,20	-	-	0,12%	161,00	161,20	161,14	202.878	1.259
OSMEN	8,55	8,54	8,56	-1,04%	8,50	8,67	8,59	5.496.910	639.643
OSTIM	2,90	2,89	2,90	0,35%	2,89	2,92	2,90	11.680.731	4.026.148
OTKAR	490,50	490,25	490,75	0,72%	484,00	494,75	489,67	119.533.269	244.435
OTTO	450,25	449,75	450,25	1,35%	442,00	454,00	448,48	16.572.678	36.953
OYAKC	24,66	24,64	24,66	0,82%	24,20	24,80	24,56	512.061.343	20.854.009
OYAYO	61,70	61,00	61,70	4,84%	57,85	62,65	60,76	25.260.293	415.719
OYLUM	9,89	9,83	9,89	0,20%	9,73	10,00	9,86	2.285.715	231.749
OYYAT	43,00	43,00	43,06	0,70%	41,36	43,24	42,71	10.591.693	247.981
OZATD	168,20	168,40	168,70	-1,06%	166,10	170,00	167,45	27.465.398	164.023
OZGYO	3,39	3,38	3,39	5,94%	3,18	3,40	3,30	69.951.009	21.204.829
OZKGY	15,12	15,12	15,14	0,93%	14,81	15,15	14,99	12.082.028	805.850
OZRDN	14,02	14,00	14,02	4,63%	13,30	14,59	14,25	10.979.196	770.629
OZSUB	19,36	19,36	19,39	-2,02%	19,29	19,73	19,49	14.218.751	729.717
OZYSR	44,16	44,12	44,18	-0,76%	43,92	44,98	44,28	9.407.000	212.434
PAGYO	80,80	80,80	80,95	-1,04%	80,65	82,90	81,81	19.424.881	237.443
PAHOL	1,51	1,51	1,52	-0,66%	1,50	1,54	1,52	817.442.471	539.340.254
PAMEL	83,75	83,70	83,75	0,60%	83,10	85,00	83,89	8.295.033	98.885
PAPIL	15,61	15,60	15,61	0,71%	15,48	15,85	15,60	98.603.808	6.319.928
PARSN	85,40	85,35	85,50	-0,35%	84,50	86,40	85,50	16.983.402	198.629
PASEU	139,20	139,10	139,20	1,61%	134,60	139,40	136,69	127.486.779	932.700
PATEK	24,18	24,16	24,18	-0,82%	24,00	24,54	24,20	157.411.077	6.504.856
PCILT	23,52	23,52	23,54	-1,67%	22,82	24,18	23,45	19.634.396	837.315
PEKGY	11,10	11,09	11,10	-0,27%	11,05	11,33	11,20	2.299.203.572	205.380.199
PENGD	8,26	8,24	8,26	1,23%	8,19	8,58	8,36	42.217.789	5.052.004
PENTA	13,67	13,66	13,67	-1,09%	13,64	13,92	13,72	12.622.237	920.064
PETKM	17,09	17,08	17,09	-0,29%	17,00	17,28	17,12	459.212.248	26.829.566
PETUN	10,79	10,79	10,80	0,56%	10,74	11,05	10,89	14.217.397	1.305.295
PGSUS	195,40	195,30	195,40	-0,96%	195,30	198,90	197,32	2.363.858.656	11.979.815
PINSU	13,15	13,12	13,15	2,73%	12,50	13,50	13,16	104.369.144	7.931.808
PKART	70,55	70,50	70,55	-0,21%	70,35	71,10	70,65	2.060.676	29.166
PKENT	191,90	191,70	191,90	0,10%	187,50	200,00	192,98	182.333.610	944.811
PLTUR	20,84	20,84	20,86	0,48%	20,70	21,28	20,95	31.188.391	1.488.491
PNLSN	38,86	38,82	38,86	-0,26%	38,74	39,42	39,05	6.354.852	162.757
PNSUT	10,99	10,98	11,00	-1,43%	10,97	11,40	11,19	19.010.584	1.698.760
POLHO	18,48	18,46	18,48	4,70%	17,54	18,74	18,35	118.701.030	6.467.917
POLTK	8.122,50	8.117,50	8.130,00	-0,03%	8.025,00	8.217,50	8.111,14	19.328.838	2.383
PRDGS	6,24	6,24	6,25	-0,79%	6,16	6,37	6,26	11.834.277	1.891.223
PRKAB	32,66	32,64	32,66	-1,92%	32,52	34,30	32,87	15.306.421	465.667
PRKME	16,70	16,70	16,72	0,66%	16,35	16,81	16,63	13.164.709	791.681
PRZMA	12,51	12,38	12,39	2,21%	12,08	12,70	12,29	3.229.882	262.763
PSDTC	148,50	148,50	148,60	-1,07%	147,20	152,30	149,55	4.207.734	28.137
PSGYO	2,58	2,57	2,58	-1,15%	2,54	2,65	2,59	296.071.711	114.258.486
QNBFK	56,90	-	-	1,25%	56,90	56,90	56,90	668.177	11.743
QNBTR	484,25	-	-	0,00%	484,25	484,25	484,25	3.078.862	6.358
QUAGR	3,54	3,54	3,55	0,85%	3,47	3,76	3,63	802.444.613	221.283.658
RALYH	207,80	207,70	207,90	-0,10%	203,80	213,10	208,44	125.197.461	600.655
RAYSG	234,50	234,50	234,60	0,00%	233,40	237,10	234,99	23.949.847	101.918
REEDR	7,23	7,23	7,24	-0,96%	7,19	7,33	7,25	90.066.737	12.422.690
RGYAS	139,90	139,70	139,90	0,94%	137,90	140,10	139,41	74.732.062	536.050
RNPOL	48,98	48,78	48,98	-2,00%	48,76	49,90	49,03	7.077.679	144.349
RODRG	22,40	22,36	22,48	-3,45%	22,00	23,20	22,40	7.483.430	334.090
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,75	3,75	3,76	0,54%	3,73	3,89	3,79	127.078.551	33.491.659
RUBNS	19,59	19,58	19,60	0,77%	19,32	19,72	19,52	7.577.131	388.117
RUZYE	13,43	13,41	13,43	2,83%	12,87	13,79	13,43	205.281.231	15.286.585
RYGYO	21,42	21,42	21,44	1,52%	21,08	21,90	21,58	51.319.071	2.378.542
RYSAS	13,70	13,69	13,70	-0,94%	13,68	14,07	13,87	33.321.922	2.403.357
SAFKR	24,68	24,66	24,68	0,49%	24,30	24,76	24,54	36.918.704	1.504.475
SAHOL	83,70	83,70	83,75	1,27%	82,50	85,80	84,50	2.533.710.027	29.985.917
SAMAT	6,04	6,03	6,04	-0,82%	6,00	6,14	6,09	3.846.587	631.927
SANEL	44,70	44,68	44,70	0,49%	41,00	46,98	43,88	29.016.072	661.302
SANFM	6,51	6,51	6,52	-0,15%	6,42	6,64	6,53	16.880.536	2.587.041
SANKO	21,52	21,50	21,54	-2,98%	21,22	22,60	21,74	26.750.995	1.230.314
SARKY	15,92	15,90	15,93	2,64%	15,51	16,11	15,93	36.954.137	2.319.627
SASA	2,88	2,88	2,89	-0,35%	2,87	2,91	2,89	1.303.168.872	450.984.474
SAYAS	42,28	42,28	42,30	0,24%	41,84	42,46	42,07	14.445.065	343.338
SDTTR	176,80	176,80	176,90	0,17%	175,70	178,30	176,64	40.628.529	230.002
SEGMN	17,98	17,96	17,98	-0,33%	17,95	18,22	18,04	10.231.030	567.061
SEGYO	5,70	5,70	5,71	-1,72%	5,60	5,84	5,69	57.357.692	10.080.058
SEKFK	8,40	8,38	8,40	0,84%	8,28	8,49	8,39	3.907.754	465.578
SEKUR	4,25	4,22	4,25	-2,97%	4,22	4,38	4,28	6.278.491	1.465.552
SELEC	68,80	68,75	68,85	-1,43%	68,40	70,30	69,08	30.665.686	443.908
SELVA	2,04	2,03	2,05	3,03%	1,86	2,06	1,92	43.146.210	22.421.093
SERNT	8,01	8,00	8,01	0,38%	7,99	8,14	8,06	32.828.809	4.072.846
SEYKM	5,00	4,98	5,00	-0,79%	4,88	5,09	4,98	4.006.159	804.109
SILVR	2,77	2,76	2,77	0,73%	2,72	2,80	2,75	2.767.737	1.004.930
SISE	36,88	36,86	36,88	0,77%	36,48	37,26	36,90	665.730.147	18.040.962
SKBNK	8,17	8,16	8,17	-1,21%	8,17	8,32	8,28	137.582.275	16.623.922
SKTAS	4,34	4,34	4,35	-1,36%	4,31	4,41	4,36	14.081.284	3.227.226
SKYLP	279,75	-	-	-0,62%	262,00	279,75	271,74	6.953.656	25.589
SKYMD	11,99	11,98	11,99	-0,50%	11,95	12,16	12,06	13.966.587	1.158.567
SMART	23,06	23,02	23,06	-0,95%	22,76	23,38	23,00	17.072.014	742.208
SMRTG	28,70	28,68	28,70	2,14%	27,66	30,90	29,52	1.187.946.568	40.243.877
SMRTGNSE	0,00	-	-	0,00%	0,00	0,00	0,00	1.653.000.000	58.000.000
SMRVA	497,50	497,25	497,50	4,41%	464,00	505,50	491,01	308.571.542	628.448
SNGYO	4,82	4,81	4,82	-0,62%	4,79	4,88	4,84	50.958.567	10.530.065
SNICA	4,03	4,03	4,04	-1,23%	4,01	4,07	4,04	32.212.171	7.977.832
SNKRN	261,00	-	-	1,56%	257,00	261,00	260,92	7.217.462	27.662
SNPAM	21,50	-	-	0,00%	21,50	21,50	21,50	527.524	24.536
SODSN	102,90	-	-	-0,10%	102,90	103,00	102,92	799.601	7.769
SOKE	10,65	10,63	10,65	0,38%	10,61	10,72	10,66	5.234.541	491.213
SOKM	48,30	48,30	48,32	0,63%	47,06	48,60	47,95	219.885.599	4.585.557
SONME	138,40	137,50	138,40	0,95%	136,00	139,60	138,04	2.519.430	18.251
SRVGY	3,46	3,45	3,46	1,17%	3,41	3,54	3,49	76.958.677	22.076.667
SUMAS	277,75	-	-	1,28%	277,75	279,75	279,43	513.589	1.838
SUNTK	41,34	41,34	41,42	0,83%	40,76	43,00	41,78	53.142.882	1.272.116
SURGY	49,10	49,08	49,10	-0,61%	48,64	49,66	49,04	66.062.934	1.347.172
SUWEN	9,65	9,64	9,65	-2,33%	9,60	9,88	9,76	11.504.699	1.178.560
TABGD	209,40	209,20	209,40	-4,47%	208,00	219,10	211,66	201.642.376	952.660
TARKM	335,50	335,25	335,50	-0,89%	335,25	339,50	336,83	23.534.274	69.870
TATEN	14,32	14,29	14,32	-0,69%	14,21	14,78	14,43	35.252.869	2.443.696
TATGD	12,31	12,30	12,31	-1,05%	12,29	12,44	12,36	9.912.079	802.236
TAVHL	284,25	284,00	284,25	-0,18%	282,50	289,25	285,79	335.436.047	1.173.709
TBORG	166,80	166,60	166,80	0,60%	165,80	169,50	167,35	34.252.224	204.673
TCELL	98,10	98,10	98,15	0,98%	96,80	99,40	98,47	1.396.775.217	14.185.089
TCKRC	55,60	55,60	55,65	9,66%	50,00	55,75	52,01	518.844.547	9.975.812
TDGYO	31,20	31,18	31,20	-1,02%	31,12	31,88	31,48	9.525.046	302.589
TEHOL	31,34	31,32	31,34	-0,63%	31,08	32,00	31,49	1.004.621.887	31.907.502
TEKTU	13,56	13,56	-	9,98%	12,12	13,56	13,12	207.021.854	15.785.638
TERA	289,00	288,75	289,00	0,35%	287,75	291,75	289,40	670.744.883	2.317.682
TEZOL	12,71	12,71	12,72	4,18%	12,17	12,94	12,68	65.855.498	5.193.535
TGSAS	170,00	170,00	172,00	0,41%	166,10	173,10	170,04	4.728.164	27.806
THYAO	268,50	268,25	268,50	-0,56%	267,75	271,75	269,85	4.651.431.373	17.237.175
TKFEN	68,40	68,35	68,40	0,44%	67,55	69,75	68,71	96.556.456	1.405.307
TKNSA	22,74	22,72	22,74	-1,13%	22,54	23,16	22,85	73.547.257	3.236.290
TLMAN	95,75	95,75	95,85	-0,05%	95,15	96,80	96,02	14.144.464	147.314
TMPOL	350,50	-	-	-9,96%	350,50	350,50	350,50	12.435.740	35.480
TMSN	103,00	103,00	103,10	-0,77%	102,90	104,50	103,34	36.274.491	351.030
TNZTP	21,02	21,00	21,02	0,38%	20,84	21,14	21,00	12.697.635	604.612
TOASO	233,10	233,00	233,10	1,22%	230,90	234,80	233,03	643.936.948	2.763.321
TRALT	39,82	39,80	39,82	2,21%	38,76	40,82	39,83	7.557.628.105	189.751.707
TRCAS	42,04	42,04	42,06	1,45%	41,22	42,06	41,74	23.516.635	563.453
TRENJ	79,60	79,60	79,65	0,00%	77,05	82,05	79,50	535.160.154	6.731.444
TRGYO	72,85	72,85	72,90	-0,14%	72,20	73,45	72,81	122.815.337	1.686.779
TRHOL	656,00	655,00	656,00	0,61%	650,00	676,50	658,60	111.840.376	169.815
TRILC	16,49	16,49	16,50	0,55%	16,40	16,85	16,59	56.684.244	3.416.293
TRMET	98,65	98,60	98,70	1,60%	95,40	102,20	98,43	1.220.748.551	12.401.991
TSGYO	7,31	7,30	7,31	0,69%	7,23	7,42	7,33	14.010.244	1.912.297
TSKB	13,00	12,99	13,01	1,56%	12,73	13,11	13,00	210.667.468	16.206.355
TSPOR	1,20	1,19	1,20	2,56%	1,15	1,20	1,17	779.006.480	663.719.858
TTKOM	55,55	55,55	55,60	-1,07%	55,50	56,85	56,17	925.621.735	16.479.344
TTRAK	525,00	524,50	525,00	0,96%	520,50	531,50	525,75	50.765.645	96.558
TUCLK	9,04	9,03	9,04	-4,54%	9,01	9,45	9,17	56.246.557	6.135.699
TUKAS	2,54	2,53	2,54	0,40%	2,52	2,56	2,54	246.448.063	96.883.556
TUPRS	198,90	198,90	199,00	0,96%	195,50	199,70	198,18	2.370.949.060	11.963.387
TUREX	7,60	7,60	7,61	0,00%	7,56	7,65	7,60	65.880.295	8.672.409
TURGG	27,72	27,70	27,74	0,29%	27,22	27,94	27,56	8.583.316	311.394
TURSG	11,72	11,71	11,72	0,09%	11,57	11,87	11,76	308.011.074	26.191.810
UFUK	1.661,00	1.660,00	1.661,00	0,67%	1.605,00	1.683,00	1.651,18	25.329.082	15.340
ULAS	27,90	27,82	27,90	-1,48%	27,80	28,90	28,27	5.111.369	180.783
ULKER	111,70	111,70	111,80	0,45%	110,80	112,30	111,51	282.502.027	2.533.429
ULUFA	3,86	3,86	3,87	0,00%	3,84	3,91	3,88	32.085.200	8.267.977
ULUSE	155,60	155,20	155,70	0,45%	154,60	157,90	155,84	8.531.127	54.743
ULUUN	6,75	6,75	6,76	-1,03%	6,73	6,84	6,78	10.451.893	1.541.648
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,56	14,54	14,57	1,75%	14,26	15,11	14,62	70.488.193	4.822.621
USAK	2,86	2,85	2,86	-0,35%	2,84	2,89	2,86	71.326.304	24.944.528
VAKBN	31,24	31,22	31,24	-0,26%	30,96	31,68	31,35	1.639.118.226	52.279.319
VAKFA	13,78	13,78	13,79	-2,55%	13,76	14,16	13,92	517.852.853	37.207.038
VAKFN	1,95	1,95	1,96	0,00%	1,95	1,99	1,97	103.102.048	52.293.360
VAKKO	56,20	56,15	56,20	-0,35%	55,95	56,65	56,24	12.799.091	227.600
VANGD	51,75	51,75	52,40	4,76%	49,74	53,60	52,10	35.263.094	676.848
VBTYZ	15,51	15,50	15,52	0,58%	15,36	15,60	15,44	7.476.336	484.190
VERTU	40,42	40,42	40,50	-0,98%	39,60	41,14	40,55	55.765.789	1.375.315
VERUS	265,25	265,25	265,75	0,28%	251,25	273,50	262,33	163.456.642	623.108
VESBE	8,39	8,38	8,39	0,00%	8,35	8,49	8,41	26.238.841	3.121.354
VESTL	32,08	32,06	32,08	-0,25%	32,02	32,50	32,22	79.067.307	2.453.715
VKFYO	29,38	29,38	-	9,96%	28,50	29,38	29,36	18.809.533	640.632
VKGYO	2,66	2,66	2,67	-0,37%	2,65	2,70	2,68	25.044.558	9.353.223
VKING	42,94	42,94	43,02	6,29%	40,80	44,20	42,50	164.872.252	3.879.392
VRGYO	2,82	2,82	2,83	0,00%	2,81	2,87	2,84	35.641.523	12.563.940
VSNMD	96,30	96,25	96,30	-0,36%	94,25	98,95	96,52	314.657.481	3.259.884
YAPRK	245,50	245,40	245,50	0,33%	243,00	249,00	245,77	16.310.929	66.368
YATAS	34,28	34,28	34,32	-1,21%	34,08	34,76	34,43	14.279.848	414.805
YAYLA	31,36	31,30	31,36	-0,13%	31,18	31,90	31,59	17.120.089	541.994
YBTAS	22,10	-	-	-5,96%	22,10	22,76	22,53	2.292.420	101.766
YEOTK	38,30	38,28	38,32	0,52%	37,80	38,76	38,33	129.232.319	3.371.255
YESIL	2,12	2,11	2,12	1,92%	2,06	2,16	2,12	49.529.029	23.371.872
YGGYO	127,40	127,30	127,50	-0,39%	126,80	128,30	127,28	6.244.226	49.058
YGYO	1,47	-	-	0,00%	1,47	1,47	1,47	1.858.079	1.263.999
YIGIT	23,58	23,58	23,60	0,17%	23,50	23,78	23,65	22.819.802	965.097
YKBNK	35,34	35,34	35,36	0,68%	34,88	35,88	35,54	8.663.039.977	243.752.937
YKSLN	5,89	5,87	5,89	-3,92%	5,82	6,20	5,91	67.963.496	11.492.628
YONGA	62,50	-	-	-0,79%	62,50	63,40	62,51	1.239.871	19.835
YUNSA	8,37	8,37	8,38	0,72%	8,28	8,43	8,37	29.248.939	3.496.520
YYAPI	2,01	2,00	2,01	2,03%	1,95	2,06	2,01	214.286.246	106.389.740
YYLGD	10,12	10,11	10,12	1,20%	10,06	10,45	10,21	79.051.428	7.744.691
ZEDUR	8,25	8,25	8,26	-0,72%	8,25	8,42	8,33	22.549.982	2.707.826
ZOREN	3,16	3,15	3,16	0,32%	3,14	3,18	3,16	79.760.122	25.230.897
ZRGYO	22,76	22,74	22,76	-0,26%	22,60	22,90	22,79	5.198.619	228.134

Midas’ın Kulakları

Tümünü Gör

Ara 5, 2025 • 1 dakika once

Enka İnşaat, 158,5 milyon dolarlık sözleşme imzaladı

Ara 5, 2025 • 27 dakika once

Netflix, Warner Bros’u satın alıyor

Ara 5, 2025 • 2 saat once

Hisse Avcısı #103: 2026’da umutlu olunan BIST 100 hisseleri

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