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	12,38	12,36	12,37	-0,16%	12,31	12,64	12,45	38.436.679	3.086.266
A1YEN	29,94	29,92	29,96	0,34%	29,80	30,10	29,95	3.928.591	131.158
ACSEL	103,60	103,50	103,70	0,39%	102,90	103,80	103,42	1.854.341	17.930
ADEL	32,06	32,04	32,06	-1,05%	32,00	32,42	32,18	13.462.714	418.353
ADESE	1,70	1,70	1,71	-2,30%	1,68	1,78	1,72	303.907.364	177.239.855
ADGYO	46,52	46,54	46,64	1,13%	45,80	46,86	46,50	7.619.330	163.846
AEFES	15,89	15,88	15,89	0,76%	15,79	15,94	15,88	187.773.866	11.824.522
AFYON	13,14	13,14	13,15	-0,45%	13,10	13,22	13,16	11.892.791	903.491
AGESA	211,70	211,60	211,90	-0,14%	210,90	212,60	211,71	7.063.604	33.365
AGHOL	28,10	28,08	28,10	-0,43%	28,00	28,28	28,10	25.327.146	901.484
AGROT	7,10	7,09	7,10	0,28%	7,08	7,13	7,10	11.726.758	1.652.121
AGYO	7,04	7,04	7,05	-0,14%	7,02	7,07	7,04	268.114	38.069
AHGAZ	25,64	25,62	25,64	0,00%	25,50	26,06	25,82	29.130.218	1.128.336
AHSGY	13,51	13,50	13,51	-3,57%	13,48	14,13	13,80	11.972.206	867.313
AKBNK	66,05	66,00	66,05	-0,97%	65,90	67,10	66,48	2.547.356.826	38.319.578
AKCNS	131,40	131,30	131,40	1,23%	130,00	131,70	130,97	11.495.769	87.775
AKENR	11,04	11,03	11,04	-0,18%	10,95	11,16	11,03	42.735.214	3.873.431
AKFGY	2,71	2,71	2,72	-0,37%	2,71	2,74	2,73	8.977.296	3.294.371
AKFIS	21,40	21,38	21,40	0,38%	21,32	21,48	21,40	11.736.646	548.358
AKFYE	17,12	17,12	17,13	0,12%	17,07	17,18	17,13	6.555.657	382.776
AKGRT	6,66	6,65	6,66	0,15%	6,63	6,68	6,65	12.849.266	1.931.671
AKMGY	206,80	206,50	206,80	0,44%	203,60	206,80	206,17	1.005.887	4.879
AKSA	10,43	10,43	10,44	0,29%	10,41	10,50	10,45	16.758.606	1.604.417
AKSEN	61,40	61,35	61,45	1,15%	60,40	62,55	61,62	241.390.820	3.917.461
AKSGY	7,55	7,55	7,56	-1,05%	7,55	7,63	7,58	7.251.082	956.562
AKSUE	16,25	16,15	16,25	0,62%	15,99	16,30	16,11	921.308	57.191
AKYHO	2,97	2,96	2,97	0,00%	2,93	2,98	2,96	517.064	174.751
ALARK	96,00	95,95	96,00	1,32%	94,05	96,30	94,84	194.093.645	2.046.526
ALBRK	8,10	8,09	8,10	-0,49%	8,06	8,18	8,10	36.022.712	4.444.992
ALCAR	869,00	868,00	868,50	0,35%	861,50	876,00	868,98	9.421.467	10.842
ALCTL	108,90	108,80	109,00	0,74%	107,80	109,40	108,72	12.329.988	113.413
ALFAS	43,40	43,38	43,40	-0,23%	43,38	43,84	43,60	11.710.403	268.561
ALGYO	29,26	29,22	29,26	0,90%	29,00	29,36	29,16	16.694.054	572.531
ALKA	9,01	9,00	9,02	-0,11%	8,91	9,03	8,97	13.161.856	1.467.409
ALKIM	16,02	16,02	16,04	0,44%	15,99	16,08	16,02	3.783.668	236.184
ALKLC	121,20	121,00	121,20	2,71%	115,20	122,80	119,57	221.115.564	1.849.264
ALTINS1	76,43	76,41	76,42	-0,07%	76,00	76,45	76,23	331.484.913	4.348.450
ALTNY	61,95	61,90	61,95	1,39%	61,15	62,20	61,72	53.633.647	868.958
ALVES	24,90	24,88	24,90	-1,81%	24,70	25,44	24,90	63.668.868	2.556.847
ANELE	16,25	16,23	16,26	0,74%	16,06	16,26	16,17	3.387.955	209.495
ANGEN	11,73	11,71	11,73	-1,35%	11,67	11,88	11,74	14.246.686	1.213.719
ANHYT	97,45	97,35	97,45	-0,10%	97,05	98,25	97,42	11.094.356	113.878
ANSGR	22,46	22,46	22,48	-0,09%	22,34	22,54	22,46	15.523.268	691.112
ARASE	62,25	62,25	62,30	0,08%	61,95	62,90	62,40	6.228.284	99.810
ARCLK	106,70	106,70	106,80	-0,09%	106,70	107,60	107,12	49.309.942	460.331
ARDYZ	35,60	35,60	35,62	5,58%	33,94	36,44	35,61	343.248.653	9.640.157
ARENA	27,54	27,52	27,58	4,00%	26,52	27,84	27,50	19.453.697	707.371
ARMGD	42,74	42,74	42,80	0,90%	42,24	43,28	42,83	16.554.787	386.540
ARSAN	2,99	2,99	3,00	0,00%	2,97	3,04	3,01	15.512.155	5.154.625
ARTMS	40,90	40,88	40,92	4,60%	38,94	41,54	40,41	54.259.038	1.342.701
ARZUM	2,67	2,66	2,67	1,14%	2,66	2,73	2,69	9.311.012	3.463.631
ASELS	187,00	187,00	187,10	0,59%	185,20	187,60	186,56	687.304.367	3.684.139
ASGYO	10,90	10,89	10,90	0,46%	10,82	10,95	10,87	4.850.015	446.186
ASTOR	98,90	98,85	98,90	0,41%	98,10	99,40	98,92	642.698.094	6.497.329
ASUZU	53,85	53,85	53,90	0,47%	53,65	54,15	53,78	6.233.045	115.897
ATAGY	14,01	14,00	14,10	2,04%	13,74	14,14	14,02	1.606.246	114.540
ATAKP	53,05	53,00	53,05	-0,09%	52,70	53,50	53,13	6.173.644	116.194
ATATP	163,30	163,30	163,40	7,36%	152,10	167,30	162,55	317.640.968	1.954.139
ATEKS	77,00	-	-	0,00%	77,00	77,00	77,00	66.990	870
ATLAS	5,71	5,71	5,72	0,88%	5,66	5,73	5,69	672.218	118.155
ATSYH	66,00	-	-	0,92%	66,00	66,00	66,00	368.346	5.581
AVGYO	10,63	10,61	10,64	1,63%	10,45	10,93	10,70	6.618.424	618.826
AVHOL	39,50	39,48	39,50	-0,85%	39,20	39,84	39,50	12.260.304	310.427
AVOD	3,65	3,65	3,69	-2,14%	3,65	3,74	3,70	2.365.671	639.578
AVPGY	55,70	55,70	55,75	0,00%	55,65	55,95	55,76	2.262.000	40.565
AVTUR	15,50	15,49	15,50	1,37%	15,29	15,71	15,53	2.657.551	171.166
AYCES	423,75	423,50	423,75	5,81%	402,75	438,50	426,23	48.175.904	113.028
AYDEM	19,77	19,76	19,77	1,70%	19,20	19,80	19,53	20.169.594	1.032.769
AYEN	25,72	25,68	25,72	0,47%	24,50	25,92	25,58	7.639.041	298.689
AYES	17,56	-	-	-1,13%	17,56	17,56	17,56	60.564	3.449
AYGAZ	211,90	211,60	211,90	-0,05%	210,00	212,80	211,23	32.657.152	154.604
AZTEK	4,57	4,57	4,58	3,86%	4,40	4,66	4,59	61.847.373	13.478.927
BAGFS	27,26	27,26	27,28	0,22%	27,20	27,42	27,32	3.204.726	117.285
BAHKM	60,25	60,20	60,30	-3,21%	59,70	63,60	61,23	63.207.196	1.032.327
BAKAB	39,00	38,90	39,00	4,33%	37,26	41,10	39,63	23.825.647	601.216
BALAT	72,20	-	-	0,00%	72,20	72,20	72,20	202.449	2.804
BALSU	17,38	17,37	17,39	1,70%	17,09	17,60	17,39	26.194.824	1.506.713
BANVT	166,30	166,30	166,50	0,36%	165,60	166,70	166,21	3.917.469	23.569
BARMA	30,14	30,12	30,16	0,80%	29,72	30,48	30,07	46.284.206	1.539.396
BASCM	14,73	-	-	5,21%	14,73	14,73	14,73	33.054	2.244
BASGZ	41,12	41,14	41,18	0,15%	40,98	41,34	41,16	2.719.133	66.067
BAYRK	25,28	25,26	25,28	-2,17%	24,80	26,14	25,42	40.104.529	1.577.862
BEGYO	5,10	5,10	5,11	0,00%	5,07	5,12	5,10	12.545.567	2.459.759
BERA	17,09	17,08	17,09	2,46%	16,66	17,12	16,88	38.297.215	2.269.457
BESLR	12,47	12,46	12,48	0,24%	12,45	12,59	12,52	4.638.422	370.540
BEYAZ	27,28	27,22	27,28	5,65%	25,88	28,00	26,93	38.023.931	1.411.815
BFREN	160,10	160,10	160,20	0,13%	159,90	161,20	160,29	5.999.952	37.432
BIENY	28,94	28,92	28,94	-0,14%	28,74	29,34	29,05	19.787.002	681.054
BIGCH	61,05	60,90	61,05	-0,41%	59,85	61,25	60,66	14.060.248	231.778
BIGEN	9,16	9,16	9,17	0,11%	9,15	9,22	9,18	7.173.522	781.808
BIGTK	343,50	343,50	344,00	0,73%	343,00	352,00	346,63	17.508.011	50.509
BIMAS	530,00	529,50	530,00	0,09%	526,00	533,50	530,08	1.381.568.464	2.606.325
BINBN	185,90	185,90	186,10	1,81%	182,60	187,10	184,63	24.034.800	130.182
BINHO	9,99	9,98	9,99	-0,40%	9,98	10,09	10,02	83.789.579	8.359.009
BIOEN	20,08	20,06	20,08	0,30%	19,92	20,14	20,02	5.847.937	292.111
BIZIM	27,34	27,34	27,38	1,48%	26,88	27,50	27,29	2.515.559	92.190
BJKAS	1,79	1,78	1,79	1,13%	1,77	1,80	1,79	11.316.284	6.330.134
BLCYT	37,38	37,36	37,38	2,64%	36,42	37,62	37,13	17.248.092	464.598
BLUME	47,64	47,64	47,66	-2,78%	47,20	49,40	48,29	86.437.324	1.790.097
BMSCH	24,74	24,70	24,74	-0,72%	24,60	25,04	24,81	21.504.032	866.661
BMSTL	128,00	127,70	127,90	1,27%	124,00	129,60	127,59	70.073.190	549.223
BNTAS	6,44	6,43	6,44	0,78%	6,40	6,45	6,42	2.951.445	459.728
BOBET	19,13	19,12	19,13	-0,05%	19,11	19,19	19,14	7.064.814	369.213
BORLS	5,49	5,48	5,49	1,29%	5,33	5,54	5,40	108.156.801	20.031.240
BORSK	22,70	22,70	22,72	0,00%	22,52	22,96	22,77	7.651.571	336.084
BOSSA	6,77	6,76	6,77	0,00%	6,74	6,81	6,76	1.892.990	279.864
BRISA	82,35	82,35	82,45	0,61%	81,55	82,60	81,91	1.785.421	21.797
BRKO	7,82	-	-	-3,10%	7,82	7,82	7,82	377.557	48.281
BRKSN	7,42	7,36	7,41	2,34%	7,15	7,42	7,28	1.442.310	198.028
BRKVY	87,20	87,15	87,20	1,81%	86,05	87,75	86,96	16.803.958	193.232
BRLSM	13,89	13,88	13,90	0,43%	13,81	13,94	13,87	5.284.770	380.939
BRMEN	19,66	-	-	-0,10%	19,66	19,66	19,66	62.224	3.165
BRSAN	497,25	497,00	497,25	4,14%	487,00	502,50	496,71	642.569.424	1.293.653
BRYAT	2.377,00	2.376,00	2.378,00	2,46%	2.337,00	2.413,00	2.386,52	162.066.242	67.909
BSOKE	14,85	14,83	14,85	0,81%	14,70	15,05	14,90	32.759.652	2.198.878
BTCIM	3,53	3,53	3,54	0,00%	3,51	3,58	3,55	56.339.057	15.889.929
BUCIM	6,27	6,27	6,28	0,00%	6,26	6,30	6,27	3.419.890	545.075
BULGS	44,04	44,04	44,06	-1,92%	44,04	44,90	44,37	96.946.368	2.185.116
BURCE	53,55	53,10	53,50	7,83%	50,90	54,60	53,02	95.700.708	1.804.979
BURVA	434,00	433,00	434,00	0,35%	411,00	463,00	442,48	20.929.034	47.299
BVSAN	102,60	102,50	102,60	-0,39%	102,50	103,80	103,16	19.827.447	192.200
BYDNR	25,98	25,88	25,96	-1,67%	25,50	26,36	25,96	4.845.506	186.657
CANTE	2,14	2,14	2,15	-0,47%	2,14	2,17	2,15	198.838.449	92.299.491
CASA	108,10	-	-	2,95%	108,10	108,10	108,10	634.439	5.869
CATES	36,54	36,54	36,58	0,11%	36,32	36,84	36,53	14.715.885	402.847
CCOLA	51,80	51,75	51,80	-0,10%	51,65	52,00	51,85	42.756.106	824.673
CELHA	10,75	-	-	-5,54%	10,75	11,47	11,03	58.129.184	5.268.470
CEMAS	4,80	4,80	4,81	-0,21%	4,79	4,84	4,81	21.821.267	4.532.668
CEMTS	10,84	10,84	10,85	0,18%	10,77	10,87	10,83	7.525.323	695.082
CEMZY	49,86	49,86	-	9,97%	45,34	49,86	48,89	175.313.648	3.586.212
CEOEM	28,20	28,14	28,20	1,08%	27,08	28,30	27,60	15.203.371	550.875
CGCAM	35,40	35,42	35,46	-2,10%	34,94	37,04	35,89	147.179.815	4.100.471
CIMSA	48,46	48,46	48,48	-0,82%	48,24	49,16	48,62	94.888.162	1.951.594
CLEBI	1.591,00	1.591,00	1.594,00	0,13%	1.583,00	1.601,00	1.593,62	22.540.217	14.144
CMBTN	2.087,00	2.086,00	2.087,00	-0,05%	2.085,00	2.098,00	2.090,01	5.164.405	2.471
CMENT	333,25	-	-	2,54%	333,25	333,25	333,25	247.938	744
CONSE	3,16	3,15	3,16	-2,77%	3,11	3,26	3,15	34.620.121	11.003.414
COSMO	169,00	169,00	170,60	-1,17%	165,00	174,70	170,18	4.052.454	23.813
CRDFA	56,70	-	-	-4,95%	56,70	59,70	57,85	37.506.032	648.387
CRFSA	118,60	118,50	118,80	0,42%	117,50	118,90	118,34	7.024.539	59.360
CUSAN	23,28	23,26	23,32	4,68%	22,02	23,72	23,07	21.565.412	934.946
CVKMD	18,79	18,78	18,79	0,80%	18,59	18,94	18,72	86.995.311	4.646.651
CWENE	27,44	27,46	27,48	1,11%	26,88	28,08	27,28	411.480.548	15.084.138
DAGI	8,69	8,68	8,69	-0,46%	8,54	8,78	8,63	26.597.221	3.083.098
DAPGM	11,23	11,23	11,24	1,08%	11,12	11,29	11,23	13.145.895	1.170.882
DARDL	2,27	2,27	2,28	0,89%	2,24	2,29	2,27	22.028.686	9.721.130
DCTTR	26,72	26,70	26,72	1,14%	26,20	26,74	26,42	13.785.049	521.810
DENGE	3,09	3,08	3,09	0,65%	2,99	3,10	3,06	9.652.980	3.159.891
DERHL	13,45	13,45	13,46	1,13%	13,31	13,60	13,48	31.717.864	2.353.103
DERIM	35,72	35,72	35,80	0,34%	35,40	35,80	35,61	1.311.655	36.838
DESA	11,39	11,39	11,40	1,52%	11,32	11,56	11,41	3.999.337	350.655
DESPC	48,56	48,50	48,54	-0,49%	48,40	48,90	48,64	3.701.214	76.095
DEVA	61,00	61,00	61,05	0,66%	60,65	61,10	60,96	3.199.174	52.484
DGATE	66,15	66,15	66,20	0,23%	65,40	66,55	66,19	7.450.127	112.550
DGGYO	31,24	31,22	31,24	0,45%	30,96	31,60	31,05	698.879	22.512
DGNMO	5,62	5,61	5,62	0,36%	5,59	5,65	5,61	1.239.746	220.837
DIRIT	24,14	-	-	-0,17%	24,14	24,14	24,14	5.094	211
DITAS	42,44	42,42	42,48	-1,07%	42,28	43,16	42,63	12.965.718	304.178
DMLKTG	5,96	5,96	5,97	-0,17%	5,96	5,98	5,97	19.997.313	3.351.497
DMRGD	23,96	23,92	23,96	-0,17%	23,70	24,06	23,87	9.053.734	379.349
DMSAS	10,98	10,97	10,99	0,18%	10,89	11,02	10,96	12.463.985	1.137.743
DNISI	20,82	20,80	20,86	-0,48%	20,70	21,02	20,85	3.915.250	187.771
DOAS	184,20	184,20	184,30	-0,22%	184,10	185,70	184,97	64.697.859	349.781
DOCO	9.165,00	9.150,00	9.165,00	0,05%	9.105,00	9.172,50	9.141,67	11.747.048	1.285
DOFER	58,70	58,60	58,75	-0,84%	57,35	60,00	58,51	11.015.920	188.290
DOFRB	81,75	81,75	-	9,95%	74,55	81,75	79,71	1.393.868.648	17.485.795
DOGUB	46,08	-	-	-9,82%	46,08	49,70	48,09	48.204.833	1.002.499
DOHOL	17,71	17,70	17,71	0,63%	17,63	17,89	17,77	100.856.572	5.675.560
DOKTA	21,60	21,58	21,60	0,93%	21,32	21,64	21,50	931.859	43.345
DSTKF	686,50	686,00	687,00	-3,72%	642,00	744,00	690,84	1.754.263.699	2.539.319
DUNYH	106,70	106,70	107,60	-1,66%	106,50	111,30	108,40	14.808.683	136.611
DURDO	3,71	3,71	3,72	0,82%	3,68	3,73	3,70	2.097.823	566.998
DURKN	14,25	14,25	14,28	-0,49%	14,20	14,47	14,30	4.207.536	294.305
DYOBY	13,33	13,33	13,34	0,68%	13,24	13,35	13,31	2.666.734	200.392
DZGYO	7,17	7,16	7,17	0,00%	7,15	7,20	7,17	8.030.159	1.120.462
EBEBK	56,05	55,95	56,05	0,27%	55,60	56,40	55,83	7.316.731	131.054
ECILC	91,95	91,90	92,00	-0,70%	91,35	92,60	92,07	91.786.330	996.977
ECOGR	22,12	22,12	22,16	4,34%	21,14	22,14	21,64	291.883.630	13.487.620
ECZYT	340,75	340,75	341,25	1,26%	332,25	342,75	338,17	37.768.430	111.684
EDATA	5,35	5,34	5,36	1,13%	5,27	5,37	5,32	3.860.863	726.129
EDIP	36,16	36,18	36,22	0,17%	35,64	36,48	36,06	13.934.040	386.470
EFOR	28,28	28,26	28,28	6,40%	26,50	28,50	27,47	230.204.699	8.381.368
EGEEN	7.100,00	7.100,00	7.105,00	0,28%	7.090,00	7.170,00	7.130,05	18.908.880	2.652
EGEGY	24,58	24,58	24,60	0,00%	24,54	24,84	24,69	5.049.536	204.540
EGEPO	7,52	7,50	7,52	1,76%	7,41	7,66	7,57	7.225.648	955.058
EGGUB	98,30	98,20	98,35	0,15%	97,75	98,45	98,04	6.474.243	66.035
EGPRO	24,30	24,28	24,30	0,41%	24,14	24,30	24,24	2.200.852	90.781
EGSER	3,05	3,04	3,05	0,66%	3,04	3,06	3,05	1.190.895	390.785
EKGYO	21,60	21,60	21,62	-0,83%	21,58	22,00	21,76	801.908.375	36.852.833
EKIZ	99,00	-	-	2,06%	99,00	99,00	99,00	178.101	1.799
EKOS	26,80	26,78	26,82	0,37%	26,54	26,90	26,70	17.230.571	645.333
EKSUN	5,63	5,62	5,63	0,36%	5,60	5,67	5,63	3.739.638	664.741
ELITE	32,24	32,22	32,24	1,38%	31,84	32,44	32,14	7.944.399	247.197
EMKEL	61,30	61,30	61,40	-0,41%	60,50	61,80	61,17	72.685.357	1.188.313
EMNIS	174,30	-	-	0,00%	174,30	174,30	174,30	69.371	398
ENDAE	14,67	14,66	14,68	-0,47%	14,64	14,85	14,74	5.407.026	366.959
ENERY	10,21	10,21	10,22	-1,45%	10,18	10,38	10,26	31.972.199	3.115.235
ENJSA	81,80	81,75	81,80	-0,37%	81,70	83,10	82,40	28.368.321	344.265
ENKAI	80,55	80,50	80,55	0,44%	80,10	81,30	80,70	268.073.004	3.321.941
ENSRI	63,85	63,80	63,85	-3,40%	62,60	69,40	64,25	61.698.170	960.288
ENTRA	10,45	10,44	10,45	0,38%	10,37	10,52	10,45	15.652.876	1.498.327
EPLAS	5,25	5,25	5,26	0,96%	5,22	5,27	5,25	3.113.138	592.788
ERBOS	182,90	182,60	183,00	0,61%	182,20	183,60	183,05	2.115.492	11.557
ERCB	72,00	71,95	72,00	-2,83%	71,50	75,70	73,12	98.193.874	1.342.979
EREGL	23,92	23,92	23,94	0,08%	23,90	24,04	23,96	818.582.227	34.161.303
ERSU	18,15	18,12	18,16	0,55%	17,96	18,19	18,09	2.667.408	147.473
ESCAR	20,66	20,64	20,68	0,68%	20,36	20,78	20,54	27.793.209	1.353.398
ESCOM	3,11	3,10	3,11	-0,64%	3,09	3,14	3,12	12.928.239	4.149.852
ESEN	7,24	7,23	7,24	0,42%	7,00	7,30	7,13	112.016.922	15.712.814
ETILR	3,80	3,79	3,80	0,26%	3,77	3,80	3,79	3.128.203	826.554
ETYAT	23,50	23,50	23,64	-1,09%	23,12	24,00	23,41	1.637.784	69.954
EUHOL	11,86	-	-	-1,08%	11,86	11,86	11,86	362.774	30.588
EUKYO	14,15	14,15	14,44	1,58%	13,83	14,46	14,11	1.378.453	97.685
EUPWR	30,90	30,90	30,92	-0,64%	30,76	31,30	31,05	66.163.234	2.131.229
EUREN	6,11	6,10	6,11	0,16%	6,08	6,13	6,11	25.387.059	4.156.449
EUYO	12,97	12,91	12,97	1,33%	12,71	12,98	12,82	395.556	30.863
EYGYO	3,80	3,80	3,81	0,26%	3,76	3,83	3,79	5.553.184	1.466.445
FADE	13,68	13,66	13,68	-0,15%	13,60	13,96	13,80	5.695.305	412.804
FENER	10,21	10,20	10,21	-0,10%	10,15	10,26	10,22	44.635.510	4.367.540
FLAP	9,24	9,22	9,25	0,76%	9,02	9,30	9,15	1.554.579	169.927
FMIZP	326,25	325,75	326,25	-1,66%	323,00	337,50	331,61	15.891.491	47.923
FONET	2,79	2,78	2,79	0,36%	2,77	2,81	2,79	22.402.048	8.030.836
FORMT	3,52	3,51	3,52	-0,56%	3,50	3,53	3,51	17.211.911	4.898.571
FORTE	82,20	82,20	82,30	2,18%	80,15	82,90	81,81	52.027.458	635.993
FRIGO	9,85	9,85	9,86	-1,99%	9,80	10,17	9,94	23.635.123	2.378.090
FROTO	90,15	90,10	90,15	-0,06%	90,00	90,85	90,44	377.283.719	4.171.485
FZLGY	12,05	12,06	12,07	0,25%	11,89	12,20	12,10	12.464.352	1.029.922
GARAN	142,50	142,40	142,50	0,49%	141,60	143,50	142,49	1.883.885.212	13.221.487
GARFA	25,38	25,38	25,46	-0,47%	25,22	25,78	25,41	3.051.341	120.098
GEDIK	6,23	6,22	6,23	0,32%	6,21	6,26	6,23	6.837.475	1.097.740
GEDZA	26,02	26,02	26,08	1,25%	25,66	26,10	25,91	2.133.788	82.354
GENIL	194,90	194,80	194,90	0,31%	191,10	194,90	193,02	76.137.472	394.461
GENTS	10,87	10,87	10,89	-1,18%	10,85	11,04	10,93	12.878.426	1.178.598
GEREL	19,91	19,89	19,91	0,00%	19,38	20,20	19,86	71.183.038	3.584.606
GESAN	44,98	44,98	45,00	-0,09%	44,76	45,36	45,04	43.985.990	976.566
GIPTA	65,25	65,25	65,30	1,48%	64,15	66,45	65,46	37.165.815	567.775
GLBMD	11,12	11,13	11,28	-0,71%	11,10	11,29	11,19	670.251	59.900
GLCVY	81,20	81,15	81,25	2,01%	78,50	82,10	80,66	32.679.784	405.147
GLRMK	164,40	164,30	164,40	0,49%	164,00	167,40	165,45	102.557.974	619.890
GLRYH	4,25	4,24	4,25	-0,47%	4,25	4,30	4,27	5.083.532	1.190.992
GLYHO	12,30	12,28	12,30	2,41%	11,99	12,50	12,26	46.268.802	3.773.089
GMTAS	45,60	45,56	45,60	0,44%	45,26	46,06	45,64	17.170.096	376.181
GOKNR	20,76	20,76	20,78	-0,10%	20,70	20,86	20,79	8.498.418	408.831
GOLTS	323,00	323,00	323,25	0,94%	321,00	324,75	322,75	12.517.360	38.783
GOODY	14,93	14,91	14,93	0,40%	14,86	14,96	14,92	1.569.060	105.140
GOZDE	21,34	21,32	21,36	0,95%	21,18	21,40	21,30	4.083.521	191.722
GRNYO	13,34	13,24	13,44	0,38%	12,98	13,75	13,41	1.963.244	146.392
GRSEL	313,75	313,50	314,00	1,70%	308,25	314,00	310,26	28.660.627	92.376
GRTHO	322,75	322,75	323,00	-0,39%	315,00	330,00	321,10	110.209.482	343.229
GSDDE	9,79	9,77	9,79	0,10%	9,72	9,80	9,75	1.738.566	178.391
GSDHO	4,76	4,76	4,77	-0,63%	4,74	4,86	4,78	9.048.248	1.893.052
GSRAY	1,27	1,27	1,28	-0,78%	1,27	1,28	1,27	17.388.888	13.657.528
GUBRF	308,25	308,00	308,25	1,23%	305,00	311,25	308,61	359.377.967	1.164.496
GUNDG	193,50	194,90	197,30	1,04%	187,10	203,00	195,98	37.020.172	188.899
GWIND	23,34	23,32	23,34	0,00%	23,14	23,38	23,28	15.228.043	654.268
GZNMI	80,15	80,15	80,20	-2,91%	79,80	88,50	84,47	342.680.393	4.056.825
HALKB	40,64	40,62	40,64	-0,97%	40,10	41,22	40,88	1.648.478.773	40.330.213
HATEK	20,80	20,80	20,82	2,87%	20,20	21,14	20,66	38.663.080	1.871.068
HATSN	42,74	42,72	42,74	-2,86%	42,48	44,20	42,96	34.750.859	808.873
HDFGS	3,02	3,01	3,02	-0,98%	3,01	3,09	3,05	114.636.218	37.598.702
HEDEF	51,65	51,60	51,65	-0,67%	51,55	53,50	52,50	95.497.198	1.818.977
HEKTS	3,19	3,19	3,20	0,31%	3,18	3,21	3,20	45.580.283	14.255.736
HKTM	12,06	12,04	12,06	0,67%	12,00	12,20	12,10	7.072.561	584.649
HLGYO	3,97	3,96	3,97	-3,64%	3,95	4,14	4,04	109.924.721	27.231.095
HOROZ	59,45	59,40	59,45	0,93%	58,85	59,60	59,31	12.150.739	204.869
HRKET	68,95	68,90	68,95	-0,22%	68,90	70,40	69,57	48.895.277	702.864
HTTBT	43,74	43,74	43,78	-1,49%	43,02	44,50	43,95	24.246.440	551.698
HUBVC	2,68	2,68	2,69	0,37%	2,63	2,70	2,67	2.829.587	1.059.385
HUNER	3,43	3,42	3,43	0,59%	3,40	3,44	3,42	8.135.353	2.377.819
HURGZ	5,74	5,73	5,74	0,00%	5,71	5,75	5,73	4.800.359	837.626
ICBCT	13,79	13,79	13,81	-0,07%	13,74	13,88	13,82	2.864.585	207.304
ICUGS	2,97	2,96	2,97	5,32%	2,83	2,98	2,90	38.345.466	13.225.192
IDGYO	3,11	3,11	3,12	0,97%	3,06	3,12	3,08	642.231	208.303
IEYHO	59,45	59,45	59,50	0,85%	58,70	60,10	59,41	253.149.127	4.260.803
IHAAS	38,84	38,80	38,84	-1,37%	38,50	40,32	39,13	6.696.005	171.118
IHEVA	2,21	2,20	2,21	0,45%	2,21	2,23	2,22	401.878	181.204
IHGZT	1,85	1,84	1,85	0,54%	1,84	1,87	1,85	16.968.938	9.155.306
IHLAS	2,70	2,69	2,70	-1,46%	2,69	2,79	2,74	191.028.672	69.675.360
IHLGM	2,27	2,26	2,27	1,34%	2,25	2,32	2,28	23.865.737	10.454.643
IHYAY	2,20	2,19	2,20	0,00%	2,17	2,24	2,20	6.029.740	2.735.995
IMASM	4,39	4,38	4,39	0,23%	4,18	4,43	4,33	71.055.502	16.397.211
INDES	7,32	7,31	7,32	0,41%	7,30	7,40	7,35	11.558.067	1.572.103
INFO	3,84	3,84	3,85	-0,26%	3,84	3,90	3,86	24.535.846	6.355.311
INGRM	402,00	401,75	403,25	1,26%	395,75	407,00	402,60	5.125.122	12.730
INTEK	269,75	-	-	2,08%	269,75	269,75	269,75	517.650	1.919
INTEM	268,25	267,75	268,25	0,28%	266,00	269,25	267,72	1.896.552	7.084
INVEO	9,59	9,60	9,61	1,16%	9,48	9,66	9,57	26.250.619	2.743.391
INVES	295,75	295,75	296,00	4,88%	277,00	305,00	291,89	243.595.142	834.532
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,10	-	-	-0,88%	90,10	90,10	90,10	92.983	1.032
ISBTR	491.505,00	-	-	0,00%	491.505,00	491.505,00	491.505,00	491.505	1
ISCTR	13,76	13,75	13,76	-0,86%	13,73	13,95	13,86	2.530.890.212	182.643.832
ISDMR	36,24	36,22	36,24	0,39%	36,02	36,30	36,20	17.621.996	486.743
ISFIN	19,15	19,14	19,16	-0,26%	19,14	19,35	19,28	76.611.726	3.972.889
ISGSY	75,50	75,45	75,50	0,40%	74,60	79,70	77,39	119.285.246	1.541.295
ISGYO	19,44	19,43	19,44	-0,36%	19,36	19,60	19,40	31.017.954	1.598.632
ISKPL	9,23	9,21	9,23	2,90%	8,93	9,34	9,18	21.977.443	2.394.470
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,96	41,94	41,96	0,82%	41,62	42,12	41,94	50.812.256	1.211.607
ISSEN	7,65	7,65	7,66	0,39%	7,63	7,67	7,65	1.365.131	178.367
ISYAT	8,12	8,10	8,12	0,87%	8,05	8,22	8,13	4.856.593	597.067
IZENR	9,99	9,97	9,99	0,30%	9,90	10,03	9,99	63.791.010	6.388.267
IZFAS	104,50	104,60	104,70	-5,09%	99,10	109,70	102,32	246.816.723	2.412.271
IZINV	69,40	69,35	69,80	3,58%	66,10	69,95	68,07	7.146.213	104.980
IZMDC	6,92	6,91	6,92	3,75%	6,58	6,94	6,79	94.505.020	13.927.957
JANTS	19,36	19,35	19,36	0,36%	19,29	19,43	19,35	9.465.929	489.221
KAPLM	321,00	320,75	321,25	0,94%	318,25	345,00	325,80	31.298.563	96.067
KAREL	9,05	9,03	9,05	0,56%	8,99	9,14	9,03	8.046.322	891.579
KARSN	9,46	9,45	9,46	0,21%	9,44	9,51	9,47	13.492.357	1.424.945
KARTN	82,35	82,25	82,35	-0,36%	82,10	83,25	82,57	4.465.244	54.079
KATMR	3,25	3,24	3,25	0,31%	3,21	3,27	3,24	185.953.900	57.341.152
KAYSE	17,36	17,35	17,37	0,70%	17,18	17,40	17,31	7.513.020	434.002
KBORU	13,96	13,95	13,96	0,43%	13,90	13,97	13,93	6.356.569	456.321
KCAER	10,43	10,43	10,44	0,58%	10,38	10,50	10,45	26.845.278	2.569.228
KCHOL	172,60	172,50	172,60	-0,29%	172,10	173,80	172,99	1.011.336.855	5.846.317
KENT	717,00	-	-	0,00%	717,00	717,00	717,00	356.349	497
KERVN	2,12	-	-	-0,93%	2,12	2,12	2,12	59.860	28.236
KFEIN	9,19	9,18	9,19	0,44%	9,14	9,21	9,17	4.203.072	458.380
KGYO	4,63	4,62	4,63	0,87%	4,57	4,67	4,63	7.167.182	1.548.345
KIMMR	13,88	13,87	13,88	0,65%	13,83	13,93	13,87	1.776.134	128.050
KLGYO	6,47	6,47	6,48	-0,46%	6,47	6,60	6,53	17.105.143	2.617.839
KLKIM	30,68	30,66	30,68	0,33%	30,62	30,72	30,66	4.984.004	162.542
KLMSN	30,78	30,76	30,84	0,26%	30,52	30,90	30,70	3.098.345	100.936
KLNMA	11,51	-	-	-2,21%	11,51	11,51	11,51	101.656	8.832
KLRHO	165,20	165,20	165,30	0,06%	161,70	166,40	163,72	40.255.916	245.877
KLSER	28,02	28,00	28,02	0,72%	27,92	28,10	28,04	4.352.373	155.233
KLSYN	5,43	5,42	5,43	0,37%	5,40	5,45	5,41	1.342.141	247.885
KLYPV	57,10	57,05	57,10	3,16%	55,35	57,70	56,94	52.631.479	924.324
KMPUR	16,19	16,19	16,21	0,31%	16,14	16,36	16,22	8.455.800	521.303
KNFRT	11,74	11,72	11,74	0,60%	11,63	11,78	11,73	1.921.047	163.731
KOCMT	2,85	2,84	2,85	1,06%	2,82	2,85	2,84	14.229.805	5.019.750
KONKA	14,36	14,34	14,36	1,06%	14,16	14,68	14,27	10.074.625	706.206
KONTR	30,86	30,86	30,88	0,46%	30,66	31,32	30,91	301.510.409	9.754.568
KONYA	4.765,00	4.765,00	4.767,50	0,21%	4.760,00	4.785,00	4.770,45	7.236.768	1.517
KOPOL	5,52	5,51	5,52	-0,18%	5,49	5,55	5,53	10.150.820	1.837.135
KORDS	51,05	51,00	51,05	0,10%	50,95	51,20	51,06	3.687.293	72.213
KOTON	14,86	14,86	14,87	0,41%	14,81	14,97	14,89	4.619.514	310.318
KRDMA	25,58	25,58	25,60	1,03%	25,32	25,60	25,48	9.404.847	369.124
KRDMB	22,26	22,24	22,28	0,18%	22,20	22,38	22,27	3.670.449	164.834
KRDMD	25,76	25,74	25,76	-0,08%	25,74	26,06	25,90	151.739.939	5.858.531
KRGYO	3,11	3,10	3,11	0,32%	3,10	3,13	3,11	4.555.546	1.465.521
KRONT	13,66	13,66	13,69	-0,51%	13,62	13,77	13,68	1.484.949	108.579
KRPLS	7,76	7,75	7,77	-0,51%	7,75	7,95	7,80	3.962.111	507.915
KRSTL	11,03	11,03	11,04	0,46%	10,92	11,13	11,02	7.873.629	714.338
KRTEK	26,58	26,58	26,62	0,99%	26,12	26,90	26,59	6.173.431	232.214
KRVGD	2,66	2,65	2,66	1,53%	2,61	2,66	2,64	34.685.314	13.133.690
KSTUR	2.875,00	-	-	-0,17%	2.875,00	2.875,00	2.875,00	74.750	26
KTLEV	18,44	18,43	18,45	6,16%	17,37	18,50	18,14	727.630.440	40.112.180
KTSKR	73,10	73,05	73,20	1,11%	72,20	74,30	73,19	9.632.464	131.608
KUTPO	97,05	97,05	97,15	0,31%	96,65	97,40	96,92	5.343.633	55.133
KUVVA	155,00	-	-	1,77%	155,00	155,00	155,00	584.660	3.772
KUYAS	41,26	41,26	41,28	0,63%	40,50	41,60	40,84	86.797.654	2.125.119
KZBGY	11,75	11,74	11,76	2,26%	11,64	11,79	11,72	42.185.329	3.600.100
KZGYO	23,92	23,90	23,94	0,34%	23,76	24,00	23,86	3.823.959	160.270
LIDER	49,98	49,98	50,05	-0,24%	48,34	51,00	49,78	69.635.003	1.398.759
LIDFA	4,51	4,51	4,52	0,67%	4,49	4,53	4,51	3.248.793	719.661
LILAK	25,74	25,72	25,76	0,08%	25,58	25,80	25,69	20.859.536	811.851
LINK	250,25	250,25	250,50	3,07%	245,70	256,50	251,64	320.893.264	1.275.217
LKMNH	14,65	14,65	14,67	1,03%	14,49	14,95	14,68	45.834.561	3.121.377
LMKDC	28,76	28,76	28,78	-0,28%	28,72	29,04	28,85	19.714.423	683.461
LOGO	156,40	156,30	156,50	1,10%	154,80	158,90	157,27	19.807.601	125.945
LRSHO	5,17	5,17	5,18	0,39%	5,15	5,20	5,18	23.931.374	4.623.830
LUKSK	108,90	108,90	109,00	-1,00%	108,70	110,00	109,10	2.570.596	23.561
LYDHO	170,90	170,70	171,00	-0,70%	170,60	174,50	172,33	39.197.803	227.452
LYDYE	14.075,00	14.075,00	14.115,00	-1,23%	14.017,50	14.500,00	14.205,82	13.751.235	968
MAALT	954,50	954,00	955,00	1,43%	943,00	986,00	969,46	55.078.615	56.814
MACKO	43,20	43,14	43,20	-0,69%	43,08	43,80	43,47	4.738.257	109.000
MAGEN	32,90	32,88	32,90	2,56%	31,80	32,92	32,50	39.167.780	1.205.244
MAKIM	17,58	17,53	17,57	2,21%	17,10	17,87	17,61	12.531.661	711.574
MAKTK	14,28	14,28	14,29	0,00%	14,10	14,88	14,51	40.513.550	2.791.538
MANAS	9,27	9,26	9,27	-3,03%	9,24	9,61	9,42	93.300.536	9.904.345
MARBL	12,85	12,84	12,85	-0,31%	12,84	13,01	12,91	3.442.811	266.655
MARKA	42,08	42,00	42,08	-1,91%	42,00	42,90	42,20	5.359.686	127.008
MARMR	2,20	2,19	2,20	8,91%	2,00	2,22	2,14	719.275.369	336.832.928
MARTI	2,81	2,80	2,81	0,36%	2,80	2,83	2,82	6.791.593	2.411.347
MAVI	37,84	37,84	37,86	0,42%	37,66	38,00	37,85	40.267.781	1.064.018
MEDTR	27,94	27,90	27,94	-0,92%	27,88	28,22	28,05	6.288.483	224.169
MEGAP	3,50	-	-	-1,41%	3,50	3,50	3,50	270.669	77.334
MEGMT	43,76	43,70	43,76	-0,50%	43,30	44,06	43,60	53.729.363	1.232.320
MEKAG	3,98	3,98	3,99	2,05%	3,89	3,99	3,94	9.842.385	2.497.495
MEPET	16,16	16,16	16,17	2,86%	15,71	16,16	16,01	1.783.721	111.417
MERCN	17,59	17,58	17,59	-1,35%	17,56	18,12	17,83	44.783.060	2.511.772
MERIT	17,12	17,12	17,13	0,77%	16,90	17,34	17,16	16.463.855	959.389
MERKO	13,01	13,01	13,02	0,39%	12,96	13,05	13,00	6.082.431	467.902
METRO	5,94	5,94	-	10,00%	5,62	5,94	5,84	55.044.303	9.418.689
MGROS	513,50	513,00	513,50	0,29%	510,00	515,00	512,29	435.570.825	850.250
MHRGY	3,62	3,61	3,62	-0,28%	3,60	3,64	3,62	3.695.631	1.021.962
MIATK	35,62	35,60	35,62	0,62%	35,46	35,70	35,58	69.720.867	1.959.539
MMCAS	119,80	-	-	8,91%	119,80	119,80	119,80	1.012.070	8.448
MNDRS	13,92	13,90	13,92	0,94%	13,83	14,02	13,93	12.661.228	909.110
MNDTR	7,17	7,17	7,19	0,56%	7,10	7,21	7,16	3.181.232	444.038
MOBTL	8,07	8,06	8,07	1,38%	7,89	8,09	7,99	8.912.059	1.115.460
MOGAN	8,39	8,38	8,39	0,24%	8,36	8,40	8,38	3.684.555	439.685
MOPAS	31,50	31,50	31,52	1,61%	30,92	31,70	31,34	17.223.189	549.576
MPARK	327,50	327,25	327,50	2,10%	320,75	329,25	326,71	119.188.633	364.816
MRGYO	2,69	2,68	2,69	0,75%	2,67	2,70	2,68	13.664.158	5.099.626
MRSHL	1.593,00	1.593,00	1.596,00	-0,06%	1.592,00	1.605,00	1.596,75	2.807.094	1.758
MSGYO	5,35	5,35	5,36	-0,19%	5,32	5,38	5,34	2.074.317	388.240
MTRKS	25,40	25,40	25,46	-1,17%	25,40	25,92	25,66	4.770.304	185.891
MTRYO	8,45	8,45	8,54	4,19%	8,12	8,63	8,43	1.693.362	200.788
MZHLD	6,18	6,13	6,18	0,32%	6,08	6,19	6,15	452.906	73.607
NATEN	8,65	8,64	8,65	0,46%	8,62	8,71	8,66	7.239.041	836.185
NETAS	63,95	63,90	64,00	2,73%	62,30	64,50	63,34	13.092.265	206.688
NIBAS	23,58	23,56	23,58	-1,83%	23,22	24,22	23,79	24.318.701	1.022.433
NTGAZ	10,07	10,06	10,07	0,80%	9,95	10,15	10,06	8.711.079	865.657
NTHOL	47,88	47,86	47,90	0,63%	47,50	47,94	47,79	52.084.162	1.089.832
NUGYO	9,19	9,17	9,19	0,44%	9,10	9,22	9,17	2.913.155	317.699
NUHCM	229,70	229,60	229,80	-0,35%	229,70	231,90	230,76	3.001.683	13.008
OBAMS	7,39	7,38	7,39	-1,47%	7,36	7,55	7,42	43.064.826	5.803.076
OBASE	35,06	35,02	35,06	-3,26%	35,02	36,50	35,22	16.484.441	468.014
ODAS	5,46	5,46	5,47	0,55%	5,44	5,48	5,46	27.980.794	5.121.952
ODINE	256,50	256,50	257,00	-3,48%	254,75	270,50	259,73	165.045.302	635.462
OFSYM	58,40	58,30	58,45	-1,02%	57,90	60,70	58,99	15.920.278	269.861
ONCSM	281,00	280,50	281,00	0,36%	275,00	286,00	281,19	132.014.071	469.482
ONRYT	63,50	63,50	63,60	1,03%	62,75	63,70	63,36	9.771.764	154.228
ORCAY	3,93	3,93	3,94	-0,51%	3,88	3,97	3,93	2.544.474	646.954
ORGE	67,15	67,10	67,15	0,83%	66,55	67,50	66,94	10.209.829	152.515
ORMA	164,90	-	-	1,17%	164,90	164,90	164,90	18.964	115
OSMEN	8,75	8,74	8,75	1,27%	8,62	8,75	8,72	5.674.918	651.151
OSTIM	2,96	2,95	2,96	0,00%	2,95	2,99	2,97	6.360.489	2.142.062
OTKAR	483,00	483,00	483,50	1,85%	471,50	486,25	479,75	57.403.520	119.653
OTTO	447,00	446,75	447,50	0,00%	446,25	452,00	448,43	3.307.648	7.376
OYAKC	24,54	24,52	24,54	-0,81%	24,46	24,76	24,61	145.658.660	5.917.819
OYAYO	56,65	56,65	56,75	2,53%	53,45	56,65	55,18	4.661.816	84.484
OYLUM	9,86	9,86	9,87	0,82%	9,73	9,90	9,82	922.912	93.990
OYYAT	44,38	44,42	44,48	0,18%	43,38	44,98	44,12	9.024.626	204.563
OZATD	168,20	168,10	168,20	-1,00%	167,50	169,90	168,18	5.421.863	32.239
OZGYO	3,00	2,99	3,00	0,67%	2,97	3,01	2,99	1.738.113	581.672
OZKGY	15,41	15,41	15,42	-1,22%	15,41	15,63	15,50	7.406.221	477.947
OZRDN	13,10	13,10	13,28	3,89%	12,62	13,50	13,23	2.309.595	174.565
OZSUB	19,43	19,42	19,44	0,99%	19,30	19,69	19,56	9.614.246	491.604
OZYSR	45,06	45,00	45,04	2,32%	43,36	45,54	44,50	12.394.993	278.572
PAGYO	83,25	83,20	83,25	-0,18%	83,00	84,00	83,34	724.018	8.688
PAHOL	1,56	1,56	1,57	-3,11%	1,55	1,61	1,58	685.618.428	434.982.540
PAMEL	85,30	85,30	85,45	-1,10%	84,50	86,80	85,18	9.538.207	111.978
PAPIL	15,62	15,60	15,62	0,45%	15,55	15,66	15,60	26.850.517	1.720.884
PARSN	85,85	85,75	85,85	0,23%	85,55	86,25	85,87	2.620.056	30.512
PASEU	131,90	131,70	131,90	-0,83%	131,10	134,40	132,37	80.624.931	609.069
PATEK	24,70	24,68	24,70	3,26%	23,88	25,12	24,71	269.058.090	10.890.895
PCILT	24,30	24,28	24,32	4,11%	23,36	25,34	24,45	33.538.979	1.371.766
PEKGY	10,76	10,76	10,77	1,03%	10,64	10,81	10,73	1.173.703.279	109.435.324
PENGD	8,25	8,23	8,24	0,86%	8,19	8,27	8,24	2.816.605	341.827
PENTA	13,78	13,78	13,79	1,17%	13,57	13,82	13,71	6.870.006	501.021
PETKM	17,25	17,24	17,25	-0,23%	17,24	17,40	17,33	179.409.806	10.351.788
PETUN	11,03	11,02	11,03	0,27%	11,00	11,09	11,05	1.547.589	140.106
PGSUS	203,50	203,40	203,50	0,89%	202,30	204,30	203,33	1.190.144.145	5.853.294
PINSU	12,94	12,95	12,96	-0,54%	12,94	13,10	13,00	9.098.035	699.690
PKART	71,60	71,55	71,70	0,00%	71,20	71,80	71,50	785.971	10.992
PKENT	215,30	215,30	215,50	3,01%	212,40	226,00	219,77	118.675.775	540.001
PLTUR	20,70	20,70	20,72	-0,10%	20,64	21,16	20,73	14.625.686	705.670
PNLSN	39,80	39,78	39,82	0,61%	39,38	39,80	39,61	2.484.110	62.712
PNSUT	11,06	11,06	11,07	0,82%	10,95	11,10	11,04	1.037.145	93.914
POLHO	17,96	17,96	17,97	2,80%	17,33	18,05	17,78	29.127.423	1.638.258
POLTK	8.045,00	8.047,50	8.065,00	-1,26%	8.000,00	8.192,50	8.083,22	5.892.665	729
PRDGS	6,15	6,14	6,15	-0,65%	6,12	6,24	6,16	3.632.773	589.863
PRKAB	32,84	32,82	32,86	-0,24%	32,72	33,18	32,85	3.129.015	95.248
PRKME	16,87	16,87	16,88	1,14%	16,76	17,04	16,91	10.908.402	645.277
PRZMA	12,69	12,67	12,69	-0,78%	12,67	12,99	12,81	847.893	66.191
PSDTC	152,50	152,50	152,70	4,67%	142,00	153,90	149,10	7.194.926	48.255
PSGYO	2,69	2,68	2,69	1,13%	2,66	2,72	2,69	96.336.127	35.870.342
QNBFK	56,20	-	-	0,00%	56,20	56,20	56,20	72.498	1.290
QNBTR	489,50	-	-	0,05%	489,50	489,50	489,50	145.871	298
QUAGR	3,58	3,58	3,59	-1,38%	3,58	3,72	3,64	137.994.098	37.910.416
RALYH	206,50	206,40	206,50	-0,24%	203,30	207,50	205,17	45.791.684	223.187
RAYSG	236,90	236,90	237,00	0,47%	235,80	238,00	237,25	7.891.767	33.263
REEDR	7,38	7,37	7,38	-0,14%	7,34	7,43	7,38	40.630.672	5.502.286
RGYAS	139,40	139,30	139,40	0,00%	139,30	140,40	139,89	28.510.895	203.806
RNPOL	51,00	50,85	50,95	-1,92%	50,55	52,90	51,79	7.780.688	150.232
RODRG	23,68	23,58	23,68	2,07%	22,52	24,50	23,65	9.354.345	395.614
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,88	3,87	3,88	-3,00%	3,87	4,02	3,90	94.430.273	24.196.137
RUBNS	19,53	19,52	19,54	1,03%	19,27	19,57	19,42	4.516.659	232.542
RUZYE	12,57	12,56	12,57	-1,26%	12,51	12,86	12,66	27.104.054	2.141.571
RYGYO	20,82	20,78	20,82	1,36%	20,62	20,90	20,74	3.724.209	179.565
RYSAS	13,91	13,90	13,91	0,36%	13,89	13,93	13,91	3.049.756	219.231
SAFKR	24,54	24,52	24,54	0,08%	24,46	24,70	24,58	15.311.637	622.984
SAHOL	85,60	85,60	85,65	-0,06%	84,90	86,00	85,42	581.207.387	6.803.901
SAMAT	6,11	6,11	6,14	-0,65%	6,07	6,22	6,12	1.116.509	182.441
SANEL	40,36	40,36	40,38	-2,84%	39,50	44,82	42,66	39.963.146	936.837
SANFM	6,59	6,59	6,60	-0,45%	6,58	6,67	6,62	6.120.450	924.197
SANKO	22,48	22,48	22,52	4,66%	20,50	23,50	22,52	22.494.203	998.852
SARKY	15,63	15,62	15,63	-1,01%	15,62	15,90	15,74	8.172.811	519.269
SASA	2,96	2,95	2,96	0,34%	2,95	2,98	2,96	396.416.424	133.757.901
SAYAS	42,36	42,32	42,38	0,43%	42,14	42,60	42,36	4.264.019	100.653
SDTTR	178,60	178,60	178,70	1,30%	176,00	179,60	178,09	25.707.213	144.353
SEGMN	18,18	18,17	18,18	1,22%	17,96	18,33	18,16	12.190.563	671.154
SEGYO	5,99	5,98	6,00	0,84%	5,82	6,07	5,95	48.305.751	8.123.858
SEKFK	8,63	8,59	8,63	0,82%	8,35	8,65	8,55	944.227	110.438
SEKUR	4,41	4,41	4,44	3,76%	4,20	4,59	4,42	8.886.255	2.008.924
SELEC	68,90	68,85	68,95	1,03%	68,40	69,15	68,78	4.842.507	70.410
SELVA	1,98	1,98	1,99	3,66%	1,87	2,03	1,99	35.641.513	17.959.907
SERNT	8,11	8,10	8,11	0,50%	8,06	8,14	8,10	9.503.144	1.172.813
SEYKM	5,12	5,10	5,12	-0,39%	5,09	5,16	5,12	1.011.250	197.708
SILVR	2,79	2,78	2,79	-0,36%	2,75	2,81	2,77	1.388.353	500.546
SISE	37,46	37,44	37,46	0,05%	37,32	37,72	37,52	314.047.410	8.370.367
SKBNK	8,33	8,33	8,34	0,48%	8,19	8,36	8,29	141.734.026	17.100.941
SKTAS	4,40	4,39	4,40	-2,22%	4,33	4,63	4,46	19.481.563	4.364.443
SKYLP	309,00	-	-	0,65%	309,00	309,00	309,00	1.953.498	6.322
SKYMD	12,31	12,30	12,31	0,49%	12,20	12,35	12,29	6.139.148	499.465
SMART	23,64	23,62	23,64	-0,08%	22,98	24,40	23,77	28.556.125	1.201.199
SMRTG	28,98	29,00	29,02	3,87%	28,84	30,40	29,55	404.311.868	13.681.036
SMRVA	490,50	490,50	491,00	-1,51%	490,00	499,00	492,60	82.884.304	168.259
SNGYO	4,94	4,93	4,94	-1,59%	4,93	5,04	4,97	30.200.125	6.076.072
SNICA	4,17	4,16	4,17	0,24%	4,15	4,19	4,17	6.446.235	1.546.372
SNKRN	259,00	-	-	0,00%	259,00	259,00	259,00	276.094	1.066
SNPAM	22,12	-	-	0,00%	22,12	22,12	22,12	111.772	5.053
SODSN	103,00	-	-	0,00%	103,00	103,00	103,00	127.102	1.234
SOKE	10,80	10,78	10,80	1,03%	10,73	10,80	10,76	1.817.626	168.918
SOKM	47,66	47,66	47,68	0,04%	47,28	47,86	47,58	58.386.540	1.227.232
SONME	137,20	137,20	138,50	-1,15%	137,10	138,80	138,03	570.900	4.136
SRVGY	3,53	3,52	3,53	-0,28%	3,51	3,55	3,53	27.291.682	7.726.094
SUMAS	268,00	-	-	0,00%	268,00	268,00	268,00	344.112	1.284
SUNTK	40,56	40,48	40,56	1,40%	39,02	41,00	40,50	17.335.461	428.045
SURGY	49,50	49,46	49,50	-0,40%	49,32	49,88	49,55	26.050.804	525.747
SUWEN	10,13	10,11	10,13	1,81%	9,97	10,24	10,13	8.204.491	809.891
TABGD	221,90	221,60	221,90	0,77%	219,70	222,90	221,09	50.002.501	226.169
TARKM	339,75	339,50	339,75	0,97%	336,75	343,25	339,90	14.031.460	41.281
TATEN	15,20	15,19	15,20	-2,88%	14,91	15,88	15,39	28.944.759	1.880.957
TATGD	12,66	12,66	12,67	-0,47%	12,61	12,76	12,68	2.921.695	230.422
TAVHL	286,75	286,75	287,00	2,59%	278,00	290,25	287,30	373.417.057	1.299.768
TBORG	164,80	164,80	164,90	1,10%	163,10	165,20	164,13	9.736.157	59.321
TCELL	98,50	98,45	98,55	0,77%	97,95	99,30	98,81	629.137.354	6.366.929
TCKRC	51,45	51,45	51,55	-0,10%	51,15	51,90	51,55	11.522.245	223.521
TDGYO	31,36	31,34	31,36	-0,32%	31,00	31,66	31,19	4.268.519	136.864
TEHOL	31,60	31,58	31,60	3,67%	30,32	32,20	31,48	2.465.712.101	78.339.370
TEKTU	12,79	12,77	12,80	1,67%	12,51	13,23	12,98	97.952.085	7.546.896
TERA	288,00	288,00	288,25	2,86%	278,25	289,50	284,16	1.246.924.411	4.388.145
TEZOL	12,38	12,37	12,38	-0,64%	12,37	12,52	12,42	4.103.057	330.258
TGSAS	172,60	172,40	172,60	1,17%	170,90	173,90	172,76	2.443.397	14.143
THYAO	276,00	275,75	276,00	0,18%	275,25	277,25	276,33	2.227.134.258	8.059.615
TKFEN	69,40	69,35	69,40	-0,14%	69,05	69,90	69,48	34.255.563	493.053
TKNSA	23,50	23,50	23,54	-0,59%	23,44	23,70	23,56	10.780.319	457.631
TLMAN	96,55	96,50	96,60	0,16%	95,90	96,90	96,23	3.951.416	41.063
TMPOL	425,00	-	-	-1,73%	425,00	425,00	425,00	1.255.450	2.954
TMSN	104,00	103,90	104,00	0,39%	103,50	104,50	104,00	20.382.588	195.986
TNZTP	21,18	21,16	21,18	0,19%	21,06	21,20	21,14	4.931.762	233.346
TOASO	231,10	231,00	231,10	0,17%	230,70	233,00	231,78	192.412.958	830.159
TRALT	35,62	35,60	35,62	0,56%	35,42	35,78	35,63	689.026.006	19.338.681
TRCAS	42,12	42,10	42,12	1,89%	41,20	42,34	41,94	12.175.759	290.286
TRENJ	74,35	74,30	74,40	-0,67%	74,15	75,30	74,74	50.044.484	669.551
TRGYO	74,25	74,20	74,25	-1,13%	74,20	75,30	74,58	37.324.868	500.478
TRHOL	659,50	659,50	661,00	1,15%	635,00	680,00	657,31	147.979.681	225.129
TRILC	16,54	16,52	16,54	-1,02%	16,41	16,73	16,54	27.538.190	1.664.993
TRMET	93,40	93,40	93,45	-1,22%	93,35	95,20	94,22	97.099.024	1.030.517
TSGYO	7,37	7,37	7,38	0,27%	7,32	7,42	7,38	6.087.101	824.446
TSKB	13,05	13,04	13,05	-1,06%	13,04	13,21	13,12	114.859.528	8.756.273
TSPOR	1,19	1,18	1,19	0,85%	1,18	1,19	1,18	33.221.943	28.063.472
TTKOM	57,85	57,85	57,90	0,52%	57,70	58,50	58,12	587.465.083	10.107.204
TTRAK	521,50	521,00	521,50	0,58%	519,50	523,00	521,41	11.983.108	22.982
TUCLK	9,20	9,20	9,22	0,77%	8,93	9,23	9,14	7.759.737	848.997
TUKAS	2,58	2,57	2,58	1,18%	2,55	2,58	2,57	79.209.870	30.850.941
TUPRS	197,80	197,80	197,90	0,56%	196,00	198,20	197,12	761.353.909	3.862.383
TUREX	7,65	7,65	7,66	0,13%	7,63	7,71	7,67	28.364.144	3.699.898
TURGG	27,46	27,42	27,46	0,59%	27,28	27,56	27,39	2.434.432	88.884
TURSG	11,69	11,68	11,69	0,26%	11,66	11,80	11,71	111.812.105	9.545.613
UFUK	1.629,00	1.629,00	1.631,00	-3,61%	1.620,00	1.705,00	1.651,62	13.751.357	8.326
ULAS	27,74	27,78	27,80	0,14%	27,48	28,20	27,97	1.867.717	66.786
ULKER	112,10	112,00	112,10	-0,53%	111,90	113,20	112,47	86.805.248	771.805
ULUFA	3,97	3,97	3,98	-0,50%	3,96	4,00	3,98	13.806.660	3.471.443
ULUSE	157,00	156,90	157,10	0,06%	154,50	158,10	156,82	5.265.895	33.580
ULUUN	6,98	6,96	6,98	0,00%	6,94	7,00	6,97	1.752.120	251.373
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,80	14,80	14,81	-1,66%	14,79	15,17	15,12	33.472.669	2.214.277
USAK	2,92	2,92	2,93	-0,34%	2,91	2,96	2,93	19.044.205	6.496.003
VAKBN	32,96	32,96	32,98	3,39%	31,68	33,06	32,44	1.202.197.054	37.064.450
VAKFA	14,24	14,23	14,24	0,35%	14,19	14,31	14,24	234.005.104	16.437.229
VAKFN	2,00	1,99	2,00	1,01%	1,98	2,01	1,99	25.209.393	12.650.556
VAKKO	57,45	57,40	57,45	0,44%	57,20	57,60	57,40	6.415.118	111.764
VANGD	48,76	48,72	48,76	8,55%	44,50	49,40	47,45	14.771.133	311.294
VBTYZ	15,70	15,69	15,70	0,45%	15,62	15,95	15,82	6.437.587	406.899
VERTU	42,72	42,66	42,74	1,47%	41,82	43,98	43,01	91.145.740	2.119.106
VERUS	271,50	271,50	272,00	4,42%	260,25	282,50	272,85	188.249.047	689.949
VESBE	8,48	8,48	8,49	0,47%	8,46	8,54	8,49	7.686.463	904.946
VESTL	32,52	32,50	32,52	0,99%	32,16	32,56	32,39	33.483.077	1.033.883
VKFYO	26,72	26,72	-	9,96%	25,06	26,72	26,23	22.297.590	850.042
VKGYO	2,69	2,68	2,69	-0,74%	2,68	2,72	2,70	24.001.721	8.879.988
VKING	39,00	39,00	39,02	6,15%	37,48	40,40	39,07	54.223.914	1.387.909
VRGYO	2,84	2,84	2,85	-1,05%	2,84	2,89	2,86	18.118.425	6.346.366
VSNMD	96,20	96,05	96,15	4,00%	91,40	97,00	93,65	133.869.528	1.429.439
YAPRK	248,70	248,70	248,80	0,97%	245,00	249,00	246,45	6.981.327	28.328
YATAS	34,90	34,92	34,98	-0,74%	34,80	35,24	34,93	2.995.082	85.738
YAYLA	32,00	32,00	32,04	-2,26%	31,58	32,60	32,00	9.663.326	301.950
YBTAS	23,52	-	-	0,51%	23,52	23,52	23,52	384.340	16.341
YEOTK	38,18	38,16	38,18	0,05%	37,98	38,40	38,17	42.643.842	1.117.128
YESIL	2,09	2,09	2,10	-1,88%	2,08	2,15	2,11	16.615.057	7.892.897
YGGYO	129,00	129,00	129,30	1,02%	128,00	129,80	129,05	3.318.344	25.713
YGYO	1,51	-	-	0,00%	1,51	1,51	1,51	984.345	651.884
YIGIT	23,96	23,94	23,96	1,18%	23,72	24,48	24,07	34.953.131	1.452.033
YKBNK	36,68	36,68	36,70	-0,76%	36,64	37,14	36,85	1.778.538.681	48.261.405
YKSLN	5,92	5,91	5,92	0,00%	5,91	6,03	5,95	7.682.278	1.291.595
YONGA	64,95	-	-	0,00%	64,95	64,95	64,95	59.429	915
YUNSA	8,41	8,40	8,41	0,48%	8,34	8,43	8,38	11.259.855	1.343.349
YYAPI	2,00	1,99	2,00	-0,50%	1,98	2,03	2,00	48.043.118	24.026.994
YYLGD	10,19	10,18	10,19	0,59%	10,06	10,21	10,15	5.934.305	584.740
ZEDUR	8,35	8,35	8,37	-0,24%	8,26	8,38	8,35	2.046.519	244.991
ZOREN	3,21	3,20	3,21	0,63%	3,19	3,24	3,22	35.219.977	10.955.614
ZRGYO	22,46	22,46	22,48	-0,44%	22,46	22,60	22,52	1.429.436	63.466

Midas’ın Kulakları

Tümünü Gör

Ara 4, 2025 • 31 dakika once

Düşük risk, faizsiz yatırım: TLV fonu incelemesi

Ara 4, 2025 • 51 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Ara 4, 2025 • 1 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

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