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	11,44	11,44	11,45	-2,80%	11,35	11,80	11,52	75.366.442	6.542.523
A1YEN	29,56	29,54	29,56	-2,44%	29,44	30,40	29,85	27.246.736	912.853
ACSEL	101,40	101,30	101,50	-0,78%	101,20	103,00	101,89	11.076.926	108.710
ADEL	31,30	31,28	31,30	0,00%	31,12	31,56	31,33	18.055.884	576.382
ADESE	1,77	1,76	1,77	-0,56%	1,76	1,83	1,78	322.947.316	180.984.442
ADGYO	48,40	48,40	48,46	5,68%	45,52	49,26	48,08	72.531.534	1.508.492
AEFES	16,66	16,65	16,66	-0,30%	16,50	17,09	16,72	1.119.344.596	66.965.988
AFYON	13,45	13,43	13,45	0,07%	13,30	13,45	13,38	23.153.189	1.730.307
AGESA	208,30	208,30	208,50	-0,76%	206,60	209,90	208,13	14.622.834	70.257
AGHOL	29,94	29,92	29,94	-0,53%	29,68	30,44	30,01	96.305.937	3.209.496
AGROT	6,94	6,94	6,95	0,00%	6,92	6,97	6,94	20.171.793	2.907.538
AGYO	7,00	6,99	7,00	-1,69%	6,90	7,13	7,01	4.707.288	671.478
AHGAZ	24,00	24,00	24,02	-2,12%	23,92	24,58	24,23	37.596.809	1.552.012
AHSGY	14,71	14,69	14,71	-4,36%	14,56	15,68	14,88	44.065.294	2.960.697
AKBNK	70,65	70,65	70,70	-0,49%	70,20	71,05	70,62	3.564.505.173	50.477.387
AKCNS	158,80	158,80	159,00	2,78%	152,80	160,10	158,43	147.760.036	932.676
AKENR	12,55	12,53	12,56	2,03%	11,73	12,64	12,09	298.864.273	24.719.519
AKFGY	2,73	2,72	2,73	-1,44%	2,71	2,79	2,75	45.096.114	16.409.207
AKFIS	21,48	21,46	21,50	-0,37%	21,42	21,64	21,52	15.208.363	706.751
AKFYE	17,35	17,35	17,36	-1,59%	17,32	17,68	17,49	30.947.587	1.769.209
AKGRT	7,38	7,37	7,38	4,98%	7,03	7,39	7,19	121.633.456	16.912.338
AKMGY	198,30	198,20	200,30	-1,59%	198,30	202,40	200,91	859.887	4.280
AKSA	10,10	10,09	10,10	-0,88%	10,10	10,24	10,15	63.192.470	6.227.170
AKSEN	61,40	61,35	61,40	1,15%	60,65	61,65	61,13	182.859.651	2.991.273
AKSGY	7,55	7,54	7,56	-1,05%	7,54	7,65	7,58	15.087.814	1.989.869
AKSUE	17,86	17,64	17,82	-1,05%	17,64	18,20	17,92	3.108.640	173.473
AKYHO	2,90	2,87	2,90	-0,68%	2,85	2,92	2,89	2.480.442	859.439
ALARK	98,65	98,65	98,70	-1,20%	98,30	101,30	99,68	603.961.216	6.058.895
ALBRK	8,21	8,20	8,21	-0,48%	8,14	8,29	8,20	56.413.717	6.881.746
ALCAR	870,50	870,00	871,00	-0,29%	867,50	876,00	870,74	11.838.609	13.596
ALCTL	106,00	105,90	106,00	-0,93%	105,80	107,80	106,44	13.410.597	125.993
ALFAS	44,48	44,44	44,48	-1,72%	44,36	45,70	44,78	47.995.191	1.071.728
ALGYO	29,02	29,02	29,06	0,42%	28,76	29,32	29,02	34.870.786	1.201.810
ALKA	11,61	11,61	11,62	4,31%	11,36	11,85	11,64	245.160.708	21.069.034
ALKIM	17,62	17,60	17,63	-0,96%	17,57	18,39	17,89	52.369.157	2.926.587
ALKLC	179,20	179,00	179,10	-0,39%	169,20	182,00	174,45	253.030.750	1.450.467
ALTINS1	83,91	83,90	83,91	-1,21%	83,02	84,45	83,54	2.581.542.193	30.902.154
ALTNY	62,35	62,35	62,40	-1,66%	62,15	63,60	62,77	97.568.861	1.554.446
ALVES	24,64	24,62	24,64	-0,48%	24,48	24,96	24,70	44.688.990	1.809.462
ANELE	15,84	15,84	15,85	-0,25%	15,81	16,00	15,92	4.990.711	313.489
ANGEN	11,65	11,64	11,66	-0,09%	11,63	11,84	11,75	14.390.769	1.224.994
ANHYT	101,10	101,10	101,20	-0,49%	99,30	101,90	100,22	55.950.361	558.291
ANSGR	24,00	23,98	24,00	0,59%	23,64	24,14	23,88	91.750.205	3.841.817
ARASE	63,30	63,30	63,40	-1,25%	63,15	64,55	63,81	23.558.892	369.198
ARCLK	107,80	107,70	107,80	-1,73%	107,30	110,10	108,42	149.107.332	1.375.249
ARDYZ	38,84	38,82	38,84	0,52%	38,62	39,56	38,99	172.773.146	4.431.332
ARENA	27,54	27,50	27,54	-1,64%	27,30	28,18	27,63	15.444.862	559.075
ARMGD	64,35	64,35	64,45	1,58%	62,60	67,45	65,30	451.358.245	6.912.026
ARSAN	3,40	3,40	3,41	1,49%	3,26	3,41	3,36	203.083.173	60.472.654
ARTMS	40,50	40,40	40,46	-0,25%	40,10	41,56	40,94	27.927.142	682.144
ARZUM	2,69	2,69	2,70	0,00%	2,67	2,72	2,69	19.557.974	7.263.389
ASELS	209,60	209,60	209,70	-1,23%	207,00	212,60	209,62	3.520.276.057	16.793.267
ASGYO	10,60	10,59	10,60	-0,84%	10,59	10,70	10,63	10.395.694	977.616
ASTOR	110,50	110,40	110,50	-0,90%	110,30	112,80	111,54	1.415.519.271	12.691.111
ASUZU	55,20	55,15	55,20	-1,08%	54,70	56,00	55,19	15.888.493	287.909
ATAGY	13,67	13,55	13,67	-0,58%	13,50	13,75	13,62	1.698.496	124.755
ATAKP	53,20	53,15	53,20	-0,19%	52,90	53,65	53,19	20.189.800	379.605
ATATP	135,10	135,00	135,10	-1,60%	134,30	138,70	136,07	101.484.508	745.820
ATEKS	74,60	-	-	-0,27%	74,60	74,80	74,69	107.323	1.437
ATLAS	5,64	5,63	5,64	-0,70%	5,61	5,71	5,65	1.369.073	242.394
ATSYH	71,05	-	-	-0,98%	71,05	71,75	71,52	1.071.925	14.987
AVGYO	10,69	-	-	-4,89%	10,69	11,34	10,95	13.433.016	1.226.985
AVHOL	38,46	38,42	38,44	-0,31%	38,24	38,92	38,50	19.659.004	510.696
AVOD	3,64	3,64	3,65	3,41%	3,45	3,70	3,57	9.580.715	2.685.670
AVPGY	54,05	54,00	54,05	0,93%	53,45	54,50	53,88	31.622.488	586.873
AVTUR	15,45	15,45	15,50	-1,59%	15,37	15,69	15,47	1.568.978	101.430
AYCES	424,75	424,75	425,75	-0,47%	424,50	438,25	430,37	16.163.424	37.557
AYDEM	19,69	19,68	19,69	-2,43%	19,65	20,26	19,85	39.830.802	2.006.522
AYEN	25,38	25,36	25,38	-0,78%	25,28	25,74	25,47	8.525.267	334.774
AYES	16,85	-	-	-0,30%	16,70	16,85	16,76	1.318.078	78.665
AYGAZ	214,40	214,40	214,60	-0,14%	212,00	215,50	214,30	28.944.046	135.062
AZTEK	4,37	4,37	4,38	-0,68%	4,35	4,48	4,43	18.982.552	4.288.451
BAGFS	26,96	26,96	26,98	-1,53%	26,92	27,48	27,14	11.105.254	409.166
BAHKM	56,95	56,95	-	9,94%	51,10	56,95	55,27	101.754.813	1.840.911
BAKAB	39,08	39,04	39,10	1,03%	38,68	39,86	39,36	13.880.245	352.679
BALAT	92,60	-	-	9,98%	87,45	92,60	92,31	12.165.263	131.793
BALSU	16,65	16,63	16,65	0,30%	16,49	16,91	16,68	53.974.537	3.236.623
BANVT	164,50	164,60	164,70	-2,08%	162,50	169,00	164,74	46.924.205	284.845
BARMA	34,38	34,36	34,40	1,00%	33,64	34,52	34,24	37.027.599	1.081.288
BASCM	14,08	-	-	-0,42%	14,08	14,14	14,14	379.438	26.842
BASGZ	43,08	43,06	43,12	0,19%	42,48	43,42	42,87	9.049.832	211.117
BAYRK	24,38	24,34	24,38	-1,06%	24,32	25,08	24,71	44.680.329	1.808.437
BEGYO	5,07	5,07	5,08	0,00%	5,07	5,14	5,09	31.635.833	6.214.576
BERA	17,21	17,21	17,22	-0,23%	17,14	17,44	17,28	55.669.843	3.221.281
BESLR	12,53	12,53	12,54	-2,03%	12,52	12,80	12,64	15.517.600	1.227.968
BEYAZ	27,42	27,40	27,42	-2,70%	27,36	28,80	27,82	26.132.849	939.440
BFREN	160,80	160,80	160,90	0,31%	159,30	161,30	160,23	17.039.909	106.345
BIENY	27,38	27,38	27,40	-1,58%	27,30	28,00	27,56	27.068.532	982.280
BIGCH	56,70	56,65	56,75	-1,39%	56,30	59,20	57,78	41.680.307	721.308
BIGEN	9,67	9,67	9,69	1,79%	9,44	10,02	9,74	118.204.084	12.136.586
BIGTK	340,75	340,25	341,00	-1,52%	336,75	353,50	343,78	70.326.103	204.567
BIMAS	565,00	565,00	565,50	-1,48%	565,00	574,50	568,26	2.628.566.724	4.625.651
BINBN	197,80	197,80	198,00	1,44%	192,00	199,50	196,07	91.753.555	467.962
BINHO	9,89	9,89	9,90	-0,60%	9,89	9,99	9,93	127.771.261	12.870.633
BIOEN	19,84	19,83	19,84	-0,55%	19,80	19,99	19,87	11.128.437	560.170
BIZIM	27,38	27,34	27,38	-1,01%	27,20	27,80	27,45	1.967.982	71.699
BJKAS	1,73	1,73	1,74	0,00%	1,71	1,74	1,73	30.193.297	17.473.480
BLCYT	33,00	32,96	33,02	-1,14%	32,86	34,14	33,58	25.196.182	750.338
BLUME	46,54	46,52	46,56	0,39%	46,08	47,28	46,55	59.924.759	1.287.352
BMSCH	27,48	27,44	27,48	0,73%	27,06	28,60	27,75	94.834.015	3.417.437
BMSTL	118,80	118,70	118,80	1,89%	115,00	120,90	118,85	93.220.289	784.374
BNTAS	6,51	6,50	6,51	-0,31%	6,49	6,57	6,52	12.237.264	1.877.590
BOBET	19,13	19,12	19,13	0,21%	19,03	19,18	19,09	30.478.610	1.596.933
BORLS	4,90	4,90	4,91	-2,58%	4,85	5,06	4,94	189.279.305	38.296.465
BORSK	6,82	6,81	6,82	1,94%	6,76	7,17	6,96	336.816.242	48.410.736
BOSSA	6,76	6,75	6,76	-0,88%	6,73	6,84	6,78	5.950.971	877.335
BRISA	83,05	83,05	83,15	-1,48%	82,65	85,70	83,51	12.237.623	146.539
BRKO	8,57	-	-	-2,61%	8,56	8,57	8,57	2.877.727	335.824
BRKSN	7,74	7,72	7,74	-1,02%	7,69	7,94	7,80	2.572.250	329.700
BRKVY	123,90	123,90	124,10	-5,13%	118,20	139,00	127,43	851.661.250	6.683.416
BRLSM	13,85	13,84	13,85	-0,93%	13,83	14,14	13,98	17.806.716	1.273.980
BRMEN	18,99	-	-	0,00%	18,99	18,99	18,99	430.579	22.674
BRSAN	495,00	494,75	495,00	-1,98%	490,25	508,00	497,02	292.842.054	589.199
BRYAT	2.222,00	2.221,00	2.223,00	-1,29%	2.217,00	2.259,00	2.232,48	56.298.779	25.218
BSOKE	16,37	16,37	16,38	0,18%	16,23	16,53	16,43	112.331.143	6.838.673
BTCIM	3,75	3,75	3,76	0,27%	3,73	3,82	3,77	256.298.977	67.925.120
BUCIM	6,92	6,91	6,92	-0,57%	6,90	7,00	6,93	21.552.789	3.109.850
BULGS	42,30	42,28	42,30	2,87%	41,00	43,70	42,44	541.042.167	12.748.406
BURCE	60,10	-	-	3,62%	60,00	60,10	60,05	17.862.650	297.445
BURVA	480,00	480,00	482,00	9,09%	435,00	483,00	465,65	42.182.773	90.590
BVSAN	101,40	101,40	101,50	-1,27%	101,00	103,20	101,84	31.506.798	309.391
BYDNR	27,38	27,38	27,60	3,48%	26,40	28,68	27,98	13.146.811	469.840
CANTE	2,19	2,19	2,20	-2,23%	2,19	2,28	2,24	551.229.061	246.345.323
CASA	100,00	-	-	-0,99%	100,00	101,00	100,60	808.949	8.041
CATES	34,90	34,88	34,92	-1,25%	34,84	35,50	35,15	16.697.108	475.072
CCOLA	60,75	60,75	60,80	0,58%	59,55	60,85	60,22	318.929.811	5.295.703
CELHA	11,05	11,02	11,05	-3,49%	10,81	11,36	11,02	31.629.442	2.869.509
CEMAS	4,75	4,74	4,75	-0,21%	4,74	4,84	4,79	49.093.771	10.250.128
CEMTS	11,97	11,97	11,98	-0,42%	11,88	12,07	11,95	23.767.816	1.988.858
CEMZY	42,12	42,12	42,14	2,63%	39,78	43,10	41,44	165.608.749	3.996.159
CEOEM	25,14	25,14	25,16	0,56%	25,02	25,54	25,23	20.242.025	802.375
CGCAM	33,22	33,22	33,26	-0,24%	33,00	33,50	33,24	46.653.087	1.403.449
CIMSA	48,74	48,74	48,78	-0,45%	48,04	49,02	48,50	165.999.439	3.422.616
CLEBI	1.590,00	1.588,00	1.590,00	-1,73%	1.585,00	1.628,00	1.599,87	40.745.431	25.468
CMBTN	2.013,00	2.011,00	2.014,00	-1,13%	2.005,00	2.037,00	2.015,26	13.856.915	6.876
CMENT	325,00	-	-	-1,22%	325,00	327,25	326,17	402.823	1.235
CONSE	3,08	3,07	3,08	0,65%	3,05	3,11	3,07	18.314.025	5.965.905
COSMO	184,40	183,00	184,30	-0,27%	180,50	185,90	183,02	5.341.875	29.188
CRDFA	57,60	57,50	57,60	5,69%	54,50	58,05	57,11	40.910.755	716.324
CRFSA	118,40	118,30	118,40	-1,17%	116,50	122,00	118,97	102.612.321	862.542
CUSAN	22,16	22,14	22,16	-0,54%	22,08	22,52	22,26	3.879.485	174.262
CVKMD	23,08	23,08	23,10	5,87%	21,80	23,80	23,22	940.870.916	40.525.619
CWENE	28,40	28,40	28,42	-0,84%	28,12	28,82	28,42	464.335.536	16.335.885
DAGI	8,65	8,64	8,66	0,46%	8,60	8,75	8,68	27.724.561	3.192.641
DAPGM	12,64	12,63	12,64	-0,86%	12,55	12,98	12,70	90.009.294	7.089.400
DARDL	2,31	2,30	2,31	-2,94%	2,28	2,40	2,33	45.839.805	19.659.621
DCTTR	25,20	25,20	25,24	-1,33%	24,90	25,66	25,25	36.188.039	1.433.057
DENGE	3,47	3,45	3,47	-3,07%	3,39	3,61	3,48	32.197.898	9.249.078
DERHL	13,63	13,63	13,64	-0,66%	13,55	13,87	13,71	38.604.825	2.816.138
DERIM	34,60	34,56	34,62	-0,86%	33,82	35,00	34,64	3.040.959	87.786
DESA	11,08	11,08	11,11	-1,16%	11,03	11,24	11,13	4.075.251	366.009
DESPC	43,58	43,56	43,60	-2,94%	43,54	45,56	44,24	24.620.714	556.561
DEVA	61,15	61,10	61,15	-1,37%	60,95	62,25	61,60	12.746.078	206.910
DGATE	63,00	62,95	63,05	-0,16%	62,70	64,60	63,14	8.610.122	136.359
DGGYO	32,50	32,56	32,76	-0,91%	32,14	33,10	32,71	1.812.888	55.431
DGNMO	5,43	5,43	5,44	0,18%	5,42	5,54	5,48	9.189.790	1.676.902
DIRIT	27,20	-	-	-9,99%	27,20	30,70	28,82	4.428.649	153.655
DITAS	46,24	46,24	46,30	4,90%	43,76	47,40	45,92	130.386.344	2.839.682
DMLKTG	5,87	5,87	5,88	-0,34%	5,87	5,89	5,88	33.704.148	5.730.923
DMRGD	3,67	3,66	3,67	5,76%	3,49	3,81	3,69	312.425.375	84.588.973
DMSAS	12,18	12,17	12,19	0,66%	12,00	12,21	12,12	11.385.578	939.743
DNISI	20,82	20,82	20,84	-1,23%	20,78	21,18	20,91	7.059.151	337.544
DOAS	187,50	187,40	187,50	-1,73%	187,10	191,50	188,76	204.814.901	1.085.046
DOCO	9.725,00	9.725,00	9.727,50	0,21%	9.677,50	9.820,00	9.735,32	21.641.620	2.223
DOFER	57,10	57,05	57,10	2,79%	55,55	58,95	57,15	109.285.592	1.912.255
DOFRB	76,00	75,95	76,00	1,33%	75,00	77,20	76,01	421.101.009	5.540.038
DOGUB	52,50	52,50	52,70	-0,66%	51,75	56,95	54,75	54.886.055	1.002.413
DOHOL	17,80	17,79	17,80	-0,45%	17,74	18,01	17,85	89.418.689	5.008.485
DOKTA	21,48	21,46	21,48	-0,46%	21,48	21,82	21,60	2.110.403	97.699
DSTKF	537,50	537,50	538,00	0,66%	532,00	566,50	546,22	1.704.971.562	3.121.380
DUNYH	125,50	125,20	125,50	4,58%	120,30	130,00	125,62	44.100.364	351.052
DURDO	3,84	3,83	3,84	-2,78%	3,82	3,93	3,86	10.768.427	2.793.229
DURKN	14,23	14,21	14,23	-0,77%	14,17	14,42	14,31	11.139.678	778.729
DYOBY	13,38	13,35	13,38	-0,37%	13,28	13,50	13,38	10.126.380	756.837
DZGYO	7,63	7,63	7,64	-0,91%	7,57	7,73	7,64	20.374.139	2.667.575
EBEBK	56,95	56,80	56,95	-1,64%	56,55	57,75	57,07	12.737.399	223.179
ECILC	83,95	83,95	84,00	-0,06%	82,80	84,35	83,50	169.137.131	2.025.683
ECOGR	21,46	21,44	21,46	-1,29%	21,40	22,10	21,59	243.072.012	11.257.325
ECZYT	313,00	312,75	313,25	-3,69%	311,25	325,00	315,37	74.663.421	236.750
EDATA	5,35	5,35	5,36	1,71%	5,24	5,42	5,32	31.200.668	5.860.671
EDIP	36,74	36,72	36,74	1,60%	36,20	37,50	36,97	62.650.957	1.694.513
EFOR	30,00	29,96	30,00	3,09%	28,24	30,00	29,20	413.749.488	14.171.324
EGEEN	7.425,00	7.422,50	7.425,00	0,10%	7.300,00	7.465,00	7.388,51	61.531.525	8.328
EGEGY	24,06	24,08	24,12	-2,91%	23,94	25,00	24,31	22.334.006	918.868
EGEPO	7,19	7,19	7,20	-1,91%	7,18	7,37	7,23	7.855.705	1.086.079
EGGUB	100,40	100,20	100,40	1,62%	97,85	102,60	99,78	44.647.514	447.452
EGPRO	24,90	24,88	24,90	-2,89%	24,78	25,78	25,11	10.156.355	404.407
EGSER	3,09	3,08	3,09	-1,90%	3,08	3,17	3,12	5.084.117	1.632.272
EKGYO	20,44	20,42	20,44	-2,11%	20,36	20,90	20,62	1.456.899.988	70.654.478
EKIZ	118,00	-	-	-1,58%	118,00	119,90	119,03	1.918.733	16.120
EKOS	27,40	27,38	27,42	-1,01%	27,20	28,02	27,59	63.914.749	2.316.880
EKSUN	5,62	5,60	5,62	0,18%	5,60	5,66	5,63	6.228.711	1.106.265
ELITE	30,60	30,60	30,62	-1,16%	30,28	31,02	30,68	13.173.539	429.353
EMKEL	79,50	79,45	79,50	1,02%	78,30	81,65	80,11	431.664.757	5.388.523
EMNIS	169,00	-	-	1,02%	169,00	169,00	169,00	605.020	3.580
ENDAE	14,59	14,58	14,60	-0,55%	14,45	15,00	14,70	23.135.274	1.573.627
ENERY	9,75	9,76	9,77	-2,21%	9,69	10,08	9,85	90.009.847	9.139.301
ENJSA	88,80	88,75	88,80	0,28%	88,10	89,60	88,81	141.588.201	1.594.205
ENKAI	81,30	81,25	81,30	0,06%	80,20	82,05	80,86	511.432.454	6.324.743
ENSRI	15,78	15,78	15,80	1,74%	15,69	17,06	16,18	259.975.416	16.067.535
ENTRA	10,68	10,68	10,69	-0,65%	10,66	10,84	10,73	35.833.739	3.340.264
EPLAS	5,18	5,18	5,19	0,00%	5,18	5,28	5,21	9.446.700	1.811.831
ERBOS	183,50	183,20	183,40	-1,29%	182,90	188,00	184,76	5.417.163	29.320
ERCB	73,25	73,15	73,20	-1,74%	72,85	76,10	73,85	187.055.923	2.532.767
EREGL	24,58	24,58	24,60	-1,13%	24,54	25,00	24,79	3.079.758.325	124.252.746
ERSU	19,10	19,11	19,12	1,87%	18,74	20,00	19,44	25.290.058	1.301.201
ESCAR	21,54	21,54	21,56	0,09%	21,38	21,60	21,48	25.695.037	1.196.386
ESCOM	3,17	3,16	3,17	3,26%	3,07	3,19	3,15	67.269.579	21.351.494
ESEN	5,10	5,09	5,10	4,08%	4,87	5,23	5,06	793.826.613	156.812.063
ETILR	4,08	4,08	4,09	3,03%	3,89	4,29	4,11	184.917.072	44.982.591
ETYAT	23,70	23,58	23,70	0,85%	22,50	23,96	23,47	3.951.284	168.382
EUHOL	11,06	-	-	0,00%	11,06	11,06	11,06	3.432.604	310.362
EUKYO	14,29	14,04	14,29	-0,42%	13,93	14,54	14,23	1.748.332	122.902
EUPWR	31,36	31,34	31,36	-0,32%	31,14	31,74	31,38	129.586.085	4.129.591
EUREN	6,56	6,55	6,56	0,46%	6,47	6,56	6,51	85.356.483	13.116.931
EUYO	12,88	12,77	12,88	1,42%	12,60	12,93	12,75	2.611.681	204.838
EYGYO	3,94	3,93	3,94	0,77%	3,86	3,96	3,93	41.397.321	10.543.917
FADE	13,46	13,46	13,48	-0,88%	13,40	13,64	13,53	5.316.920	393.116
FENER	9,63	9,62	9,63	-2,23%	9,62	9,88	9,75	120.440.891	12.352.470
FLAP	9,26	9,25	9,26	-1,07%	9,11	9,37	9,22	2.814.165	305.140
FMIZP	322,50	322,25	323,00	-0,69%	320,00	325,75	322,92	7.543.734	23.361
FONET	2,85	2,84	2,85	-1,38%	2,83	2,91	2,86	42.452.332	14.866.018
FORMT	3,51	3,50	3,51	0,00%	3,47	3,53	3,50	59.718.315	17.071.862
FORTE	79,55	79,55	79,60	-1,91%	79,35	81,35	80,30	34.435.377	428.811
FRIGO	10,01	9,99	10,01	-0,10%	9,80	10,02	9,92	51.783.895	5.221.681
FROTO	97,60	97,55	97,60	-1,71%	97,20	99,25	98,23	994.390.168	10.122.672
FZLGY	12,18	12,18	12,20	-5,14%	12,11	12,89	12,34	75.628.953	6.130.010
GARAN	138,70	138,60	138,70	-1,91%	138,20	141,70	139,86	2.597.733.194	18.573.966
GARFA	25,32	25,32	25,40	-1,63%	25,20	25,76	25,44	5.195.449	204.257
GEDIK	6,08	6,07	6,08	-0,49%	6,03	6,14	6,09	15.182.599	2.494.575
GEDZA	25,58	25,58	25,60	-0,93%	25,56	25,96	25,74	4.576.004	177.815
GENIL	187,70	187,70	187,80	-4,33%	187,20	197,40	193,45	179.356.781	927.142
GENTS	11,05	11,05	11,06	-0,72%	11,03	11,31	11,11	28.202.150	2.537.515
GEREL	20,56	20,54	20,56	6,58%	19,16	20,82	20,23	194.610.806	9.620.795
GESAN	44,72	44,70	44,72	-0,62%	44,26	45,20	44,66	107.278.926	2.402.361
GIPTA	81,20	81,20	-	9,95%	79,85	81,20	81,19	269.400.922	3.318.104
GLBMD	11,87	11,87	11,90	0,51%	11,60	11,97	11,86	2.127.743	179.447
GLCVY	81,10	81,10	81,20	1,50%	80,00	83,15	81,75	70.152.438	858.190
GLRMK	175,30	175,10	175,30	-0,79%	174,10	177,70	175,74	95.040.895	540.799
GLRYH	4,03	4,02	4,03	-1,23%	4,00	4,11	4,03	14.848.214	3.684.437
GLYHO	12,59	12,57	12,59	1,37%	12,07	12,60	12,31	102.601.292	8.336.581
GMTAS	45,40	45,40	45,42	0,89%	44,94	46,00	45,45	40.037.157	880.972
GOKNR	20,74	20,74	20,76	-0,86%	20,56	20,94	20,71	31.856.424	1.538.514
GOLTS	321,00	320,75	321,00	-1,23%	320,25	325,50	321,85	16.130.080	50.117
GOODY	15,03	15,02	15,03	-0,73%	14,96	15,20	15,07	5.528.437	366.912
GOZDE	21,92	21,90	21,94	-1,88%	21,84	22,46	22,04	29.740.184	1.349.428
GRNYO	15,91	15,89	15,91	-4,16%	15,75	16,60	16,02	8.954.376	558.885
GRSEL	319,75	319,25	319,75	-0,23%	316,00	323,00	318,44	63.012.442	197.880
GRTHO	272,00	272,00	272,25	4,82%	256,50	277,25	268,83	224.895.735	836.582
GSDDE	9,90	9,89	9,90	-1,20%	9,88	10,04	9,95	5.262.491	528.832
GSDHO	4,70	4,69	4,70	-2,08%	4,68	4,80	4,72	10.401.876	2.202.815
GSRAY	1,24	1,24	1,25	-1,59%	1,24	1,26	1,25	50.449.270	40.433.574
GUBRF	338,50	338,25	338,50	-0,59%	337,00	342,00	338,80	283.402.860	836.484
GUNDG	245,00	-	-	-4,02%	245,00	252,00	250,85	28.539.938	113.771
GWIND	23,52	23,52	23,54	-1,42%	23,20	23,94	23,48	95.617.779	4.071.800
GZNMI	83,40	83,35	83,45	-4,25%	78,40	87,00	81,24	592.077.979	7.288.122
HALKB	35,88	35,88	35,90	-1,43%	35,68	36,58	36,04	844.311.535	23.424.997
HATEK	16,35	16,34	16,37	-2,27%	16,22	16,83	16,52	25.277.115	1.530.426
HATSN	39,88	39,84	39,88	-1,09%	39,80	40,48	40,07	21.487.713	536.257
HDFGS	2,97	2,96	2,97	5,69%	2,80	3,05	2,94	473.573.662	160.889.742
HEDEF	51,40	51,40	51,45	2,80%	49,74	51,80	50,70	195.244.604	3.850.649
HEKTS	3,17	3,16	3,17	-0,94%	3,15	3,20	3,18	183.884.180	57.881.078
HKTM	11,74	11,74	11,76	-0,93%	11,70	11,93	11,77	19.075.296	1.620.303
HLGYO	3,77	3,76	3,77	-1,82%	3,76	3,84	3,80	34.703.271	9.127.155
HOROZ	66,50	66,50	66,60	0,08%	65,85	68,45	67,10	90.697.535	1.351.774
HRKET	69,85	69,80	69,85	-0,21%	69,75	71,25	70,37	68.289.998	970.428
HTTBT	42,54	42,50	42,54	-0,23%	42,14	43,96	42,55	29.453.300	692.286
HUBVC	2,72	2,71	2,72	1,87%	2,66	2,77	2,72	9.617.406	3.533.706
HUNER	3,22	3,22	3,23	-0,92%	3,21	3,26	3,23	25.179.530	7.802.792
HURGZ	5,98	5,96	5,97	1,18%	5,91	6,20	6,07	19.969.614	3.292.740
ICBCT	13,61	13,61	13,62	-1,09%	13,59	13,80	13,67	8.421.608	616.177
ICUGS	2,76	2,76	2,77	-1,08%	2,75	2,80	2,77	16.263.433	5.875.425
IDGYO	3,17	3,12	3,17	1,60%	3,07	3,22	3,16	3.961.649	1.253.748
IEYHO	62,00	61,95	62,00	0,08%	61,85	62,40	62,11	231.334.161	3.724.637
IHAAS	39,06	39,04	39,12	1,19%	38,56	39,48	38,95	10.245.280	263.028
IHEVA	2,24	2,24	2,25	-1,75%	2,24	2,29	2,26	2.545.291	1.128.600
IHGZT	1,73	1,72	1,73	-0,57%	1,72	1,75	1,73	16.995.779	9.824.847
IHLAS	2,42	2,42	2,43	-1,22%	2,41	2,52	2,46	227.788.531	92.515.878
IHLGM	2,22	2,22	2,23	-0,45%	2,21	2,25	2,23	29.569.973	13.263.247
IHYAY	2,15	2,15	2,16	-0,92%	2,15	2,19	2,16	5.596.709	2.590.111
IMASM	5,36	5,36	5,37	2,10%	5,26	5,51	5,42	297.212.586	54.851.806
INDES	7,05	7,05	7,06	-1,67%	7,04	7,18	7,10	46.722.746	6.584.582
INFO	3,72	3,71	3,72	-0,80%	3,70	3,79	3,74	82.463.765	22.042.780
INGRM	409,50	409,25	409,50	0,37%	408,00	417,00	411,85	7.000.247	16.997
INTEK	284,25	-	-	8,08%	284,25	289,25	288,58	6.194.306	21.465
INTEM	271,50	271,00	271,50	-1,09%	268,25	276,25	271,79	7.341.374	27.011
INVEO	9,12	9,12	9,13	-1,51%	9,09	9,30	9,17	27.864.723	3.039.381
INVES	267,25	267,00	267,50	0,28%	265,00	272,75	268,87	24.020.464	89.338
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,00	-	-	-0,79%	88,00	88,00	88,00	1.281.104	14.558
ISBTR	469.997,50	-	-	-1,05%	462.025,00	469.997,50	466.011,25	1.864.045	4
ISCTR	13,85	13,85	13,86	-1,42%	13,83	14,07	13,96	4.057.527.027	290.650.937
ISDMR	36,08	36,08	36,10	-0,88%	36,00	36,44	36,19	42.676.287	1.179.339
ISFIN	19,02	19,01	19,03	0,00%	18,84	19,10	18,99	21.340.007	1.123.877
ISGSY	72,45	72,40	72,45	-0,69%	72,05	74,00	72,58	39.255.393	540.872
ISGYO	21,14	21,12	21,14	1,73%	20,70	21,18	20,96	51.335.053	2.449.693
ISKPL	12,18	12,17	12,18	-0,16%	12,06	12,37	12,22	124.102.711	10.156.332
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,10	41,08	41,10	-1,39%	41,00	41,88	41,43	133.695.408	3.227.420
ISSEN	7,57	7,56	7,58	-0,39%	7,54	7,66	7,61	2.470.756	324.827
ISYAT	8,93	8,92	8,93	-3,15%	8,88	9,25	8,98	40.189.663	4.475.069
IZENR	11,15	11,14	11,15	-5,51%	11,13	11,72	11,38	574.342.064	50.452.223
IZFAS	45,64	45,64	45,66	0,31%	44,74	46,10	45,35	136.261.973	3.004.654
IZINV	73,00	72,10	72,50	-0,68%	70,50	73,50	71,88	11.812.693	164.329
IZMDC	7,19	7,19	7,20	0,14%	6,96	7,22	7,13	59.717.727	8.378.951
JANTS	19,63	19,63	19,64	-2,24%	19,62	20,16	19,79	23.236.684	1.173.913
KAPLM	341,00	340,75	341,00	4,44%	325,25	355,25	341,99	279.448.664	817.128
KAREL	8,89	8,88	8,89	-1,22%	8,83	9,15	8,98	29.842.284	3.324.336
KARSN	9,47	9,47	9,48	-1,66%	9,46	9,67	9,56	36.638.635	3.833.243
KARTN	82,80	82,80	82,90	-0,84%	82,45	84,45	83,26	7.638.549	91.741
KATMR	3,06	3,05	3,06	-1,29%	3,05	3,14	3,09	192.514.007	62.225.746
KAYSE	18,20	18,18	18,20	0,50%	18,14	18,80	18,40	64.843.541	3.523.684
KBORU	15,71	15,71	15,72	-1,94%	15,65	16,08	15,83	78.760.813	4.974.974
KCAER	10,72	10,71	10,72	-1,20%	10,67	10,93	10,77	59.988.799	5.568.387
KCHOL	174,00	173,90	174,00	-2,30%	173,80	178,00	175,47	3.708.854.542	21.136.291
KENT	743,50	-	-	-0,60%	743,50	748,00	744,40	497.262	668
KERVN	2,19	-	-	3,79%	2,11	2,19	2,17	849.311	392.027
KFEIN	8,79	8,78	8,79	-1,90%	8,79	9,01	8,87	22.916.186	2.584.011
KGYO	4,90	4,89	4,90	0,00%	4,85	4,97	4,89	11.602.568	2.372.377
KIMMR	14,09	14,09	14,10	1,29%	13,73	14,18	13,99	8.005.947	572.284
KLGYO	6,34	6,33	6,35	-1,55%	6,26	6,46	6,34	58.507.850	9.224.250
KLKIM	33,98	33,94	33,98	1,49%	32,50	34,00	33,30	62.946.230	1.890.334
KLMSN	31,72	31,72	31,78	-0,25%	31,34	32,38	31,85	17.736.916	556.830
KLNMA	10,80	-	-	0,00%	10,80	10,91	10,88	692.583	63.665
KLRHO	233,60	233,40	233,60	0,26%	215,00	234,90	226,06	303.301.424	1.341.670
KLSER	28,00	28,00	28,04	-0,21%	27,84	28,28	28,05	41.199.468	1.468.933
KLSYN	5,72	5,71	5,72	1,24%	5,62	5,75	5,68	23.128.266	4.069.238
KLYPV	59,20	59,15	59,25	-1,42%	58,80	60,85	59,53	45.871.194	770.581
KMPUR	16,41	16,39	16,40	1,93%	16,09	16,64	16,29	22.631.797	1.389.340
KNFRT	10,92	10,90	10,92	-1,18%	10,90	11,05	10,97	5.159.270	470.434
KOCMT	2,83	2,82	2,83	-1,74%	2,82	2,90	2,85	58.343.619	20.450.340
KONKA	14,92	14,92	14,93	0,81%	14,69	15,04	14,81	44.273.883	2.989.466
KONTR	13,67	13,67	13,68	3,48%	12,95	13,95	13,45	1.820.155.734	135.287.934
KONYA	4.677,50	4.675,00	4.677,50	-0,43%	4.652,50	4.710,00	4.673,30	22.917.843	4.904
KOPOL	6,07	6,06	6,08	0,33%	6,02	6,65	6,20	148.481.254	23.944.807
KORDS	50,80	50,80	50,90	-1,74%	50,75	52,00	51,37	15.781.657	307.232
KOTON	15,74	15,74	15,75	-1,13%	15,64	16,12	15,90	21.752.127	1.368.335
KRDMA	27,14	27,14	27,16	1,57%	26,86	27,40	27,20	68.585.926	2.521.759
KRDMB	24,32	24,30	24,34	1,93%	23,96	24,60	24,36	22.505.891	923.846
KRDMD	28,12	28,10	28,12	3,38%	27,62	28,28	28,00	2.024.637.286	72.310.205
KRGYO	3,07	3,06	3,07	0,66%	3,05	3,16	3,10	32.563.221	10.493.121
KRONT	12,85	12,85	12,86	2,31%	12,56	12,88	12,72	10.751.561	845.611
KRPLS	8,00	7,98	8,00	-0,99%	7,98	8,15	8,03	6.372.987	793.624
KRSTL	10,14	10,14	10,15	-0,39%	10,09	10,24	10,15	36.310.784	3.578.266
KRTEK	26,08	26,06	26,10	-0,08%	25,78	26,34	26,03	9.884.454	379.668
KRVGD	2,53	2,52	2,53	-0,78%	2,51	2,56	2,53	8.522.446	3.372.777
KSTUR	2.890,00	-	-	-0,26%	2.890,00	2.897,50	2.896,15	1.459.658	504
KTLEV	16,96	16,96	16,97	0,77%	16,39	17,01	16,69	539.532.195	32.321.369
KTSKR	82,75	82,75	82,85	0,24%	81,10	84,50	82,78	67.878.858	819.985
KUTPO	102,40	102,40	102,50	-3,58%	100,90	108,80	103,51	54.198.621	523.620
KUVVA	146,00	-	-	5,19%	142,00	146,00	145,01	6.831.486	47.111
KUYAS	57,90	57,85	57,90	1,22%	56,70	59,25	58,24	456.381.398	7.836.491
KZBGY	10,43	10,42	10,43	-2,43%	10,42	10,91	10,67	80.081.404	7.503.828
KZGYO	23,48	23,44	23,46	-1,59%	23,42	24,16	23,83	12.066.217	506.401
LIDER	54,35	54,35	54,40	-1,45%	52,90	55,45	53,99	111.111.021	2.057.984
LIDFA	4,32	4,32	4,33	-0,92%	4,29	4,38	4,34	9.054.560	2.087.466
LILAK	28,96	28,92	28,94	-0,48%	28,64	30,44	29,58	450.466.163	15.227.078
LINK	228,10	228,00	228,10	-1,89%	227,40	234,80	230,54	97.865.052	424.512
LKMNH	16,98	16,96	16,98	2,04%	16,48	17,19	16,89	37.094.287	2.196.927
LMKDC	29,12	29,10	29,12	-0,95%	28,54	29,40	28,92	89.444.959	3.093.382
LOGO	156,80	156,70	156,80	-2,31%	156,50	161,40	158,18	42.203.924	266.805
LRSHO	5,47	5,45	5,47	-2,50%	5,44	5,66	5,54	83.717.511	15.116.519
LUKSK	106,10	106,00	106,20	0,28%	105,30	106,70	105,91	4.078.296	38.506
LYDHO	175,50	175,40	175,50	3,24%	170,20	178,90	175,34	132.083.837	753.324
LYDYE	14.030,00	14.017,50	14.077,50	-1,02%	13.800,00	14.302,50	13.996,26	33.045.178	2.361
MAALT	965,50	965,50	966,00	-1,13%	962,00	992,00	973,81	21.337.173	21.911
MACKO	39,54	-	39,54	-9,97%	39,54	44,82	40,33	163.050.019	4.042.724
MAGEN	37,50	37,48	37,50	2,07%	35,98	37,60	36,71	308.698.227	8.408.952
MAKIM	16,86	16,86	16,88	-1,81%	16,80	17,19	16,99	5.447.892	320.665
MAKTK	13,07	13,06	13,07	-0,61%	13,01	13,26	13,12	17.068.541	1.301.057
MANAS	16,09	-	16,09	-9,96%	16,09	18,91	17,66	261.487.791	14.808.556
MARBL	12,99	12,98	12,99	-0,08%	12,93	13,22	13,02	9.881.690	758.708
MARKA	37,04	37,04	37,06	0,11%	37,02	38,06	37,42	10.997.211	293.883
MARMR	1,90	1,89	1,90	1,06%	1,86	1,93	1,89	169.692.475	89.963.235
MARTI	2,73	2,73	2,74	-1,44%	2,72	2,79	2,75	11.879.130	4.321.230
MAVI	40,50	40,50	40,52	0,80%	40,00	40,78	40,45	295.035.912	7.293.650
MEDTR	28,22	28,20	28,22	-1,12%	28,16	28,56	28,31	8.866.237	313.241
MEGAP	3,38	-	-	-4,52%	3,38	3,44	3,38	3.316.578	980.497
MEGMT	55,95	55,90	56,00	1,82%	55,10	57,05	56,08	437.590.691	7.802.740
MEKAG	3,80	3,80	3,81	-1,55%	3,79	3,86	3,82	15.102.798	3.952.038
MEPET	15,59	15,59	15,61	-0,70%	15,50	15,70	15,57	2.815.864	180.800
MERCN	17,08	17,07	17,08	0,06%	16,89	17,33	17,07	49.998.781	2.929.220
MERIT	17,21	17,20	17,21	-1,60%	17,12	17,48	17,27	29.588.032	1.713.213
MERKO	12,51	12,51	12,52	-0,79%	12,49	12,67	12,58	17.439.926	1.385.988
METRO	4,99	4,99	5,00	-1,96%	4,98	5,14	5,03	20.215.704	4.021.044
MGROS	548,50	548,00	548,50	0,55%	540,00	550,00	546,36	917.753.237	1.679.758
MHRGY	3,56	3,55	3,56	-0,28%	3,50	3,60	3,54	11.849.086	3.347.221
MIATK	37,74	37,72	37,74	-0,11%	37,66	38,20	37,87	324.812.837	8.576.324
MMCAS	127,00	-	-	-4,51%	127,00	133,00	129,51	2.053.516	15.856
MNDRS	13,53	13,52	13,54	-1,96%	13,50	13,84	13,63	21.260.223	1.559.315
MNDTR	7,08	7,08	7,09	0,43%	7,03	7,27	7,15	38.307.858	5.354.879
MOBTL	8,17	8,17	8,18	-1,21%	8,14	8,48	8,30	30.472.496	3.672.912
MOGAN	8,14	8,13	8,14	-0,49%	8,11	8,22	8,15	14.598.661	1.790.441
MOPAS	38,08	38,04	38,08	4,50%	36,50	39,00	37,64	334.319.857	8.883.201
MPARK	356,00	355,75	356,00	-2,06%	353,25	363,50	356,10	156.084.882	438.313
MRGYO	2,60	2,59	2,60	-1,52%	2,59	2,66	2,62	35.939.753	13.709.751
MRSHL	1.550,00	1.548,00	1.550,00	-0,32%	1.541,00	1.568,00	1.554,24	8.515.677	5.479
MSGYO	5,16	5,15	5,16	-0,19%	5,10	5,20	5,15	6.949.224	1.350.806
MTRKS	23,84	23,80	23,82	-0,17%	23,72	24,18	23,97	7.307.108	304.906
MTRYO	8,12	8,11	8,12	-1,10%	8,08	8,26	8,15	2.075.703	254.831
MZHLD	6,60	6,57	6,60	-2,22%	6,52	6,88	6,68	2.840.480	425.405
NATEN	8,21	8,20	8,21	-0,24%	8,18	8,28	8,22	19.783.201	2.405.718
NETAS	61,10	61,10	61,15	-2,63%	59,35	63,00	61,62	11.500.867	186.630
NIBAS	4,02	4,02	4,03	-5,41%	4,01	4,36	4,09	78.838.559	19.287.428
NTGAZ	10,04	10,03	10,04	0,30%	9,92	10,05	9,98	20.939.860	2.098.488
NTHOL	46,96	46,96	47,00	-1,10%	46,90	47,50	47,14	22.043.333	467.610
NUGYO	9,03	9,03	9,04	-1,63%	9,02	9,23	9,10	9.503.261	1.044.522
NUHCM	232,20	232,00	232,30	-0,98%	231,40	235,70	232,94	9.933.207	42.643
OBAMS	6,99	6,99	7,00	0,72%	6,94	7,15	7,03	106.777.240	15.185.149
OBASE	32,68	32,62	32,68	-0,85%	32,56	33,48	32,95	4.802.625	145.755
ODAS	5,29	5,29	5,30	-1,67%	5,26	5,43	5,34	148.814.047	27.863.134
ODINE	287,75	287,75	288,25	1,50%	281,00	289,75	285,33	76.234.670	267.178
OFSYM	64,90	64,90	64,95	3,84%	62,25	65,35	64,46	133.934.805	2.077.953
ONCSM	277,25	276,75	277,25	0,27%	273,75	283,25	277,38	163.537.937	589.590
ONRYT	62,10	62,10	62,15	-2,59%	62,05	64,20	62,96	34.788.346	552.586
ORCAY	3,81	3,81	3,82	-1,30%	3,80	3,87	3,83	6.035.014	1.576.116
ORGE	66,75	66,70	66,75	-0,30%	66,40	67,20	66,77	21.516.593	322.249
ORMA	169,60	-	-	-2,97%	169,60	174,80	173,72	386.008	2.222
OSMEN	8,32	8,31	8,32	-0,72%	8,32	8,43	8,36	16.476.507	1.971.808
OSTIM	3,25	3,24	3,25	2,52%	3,15	3,31	3,24	48.945.087	15.126.648
OTKAR	493,25	492,75	493,25	-1,00%	491,25	499,75	493,85	49.331.863	99.892
OTTO	488,75	488,25	488,75	1,77%	475,00	495,00	486,61	31.879.427	65.514
OYAKC	24,82	24,82	24,84	-0,40%	24,22	24,96	24,62	364.015.735	14.784.341
OYAYO	57,85	57,40	57,85	2,03%	54,70	62,30	57,29	15.564.838	271.665
OYLUM	10,50	10,30	10,50	-0,66%	10,30	10,62	10,51	8.595.546	818.134
OYYAT	42,78	42,76	42,78	1,18%	42,08	43,14	42,63	6.439.832	151.056
OZATD	164,40	164,30	164,50	0,00%	157,50	166,40	160,97	84.169.389	522.904
OZGYO	3,35	3,34	3,35	1,52%	3,27	3,41	3,35	24.068.385	7.186.963
OZKGY	14,34	14,33	14,34	-1,85%	14,28	14,61	14,40	26.134.149	1.815.491
OZRDN	15,89	15,89	15,90	-1,97%	15,56	16,45	16,13	7.227.535	448.196
OZSUB	20,32	20,30	20,34	6,22%	19,16	20,64	20,08	90.915.877	4.527.517
OZYSR	45,30	45,22	45,28	-1,44%	44,92	46,36	45,72	39.471.996	863.408
PAGYO	83,60	83,60	83,70	-1,99%	83,55	85,50	84,21	3.753.099	44.568
PAHOL	1,60	1,59	1,60	-0,62%	1,59	1,63	1,61	737.007.020	458.042.155
PAMEL	87,70	87,60	87,70	1,68%	85,70	90,95	88,75	27.486.806	309.704
PAPIL	18,27	18,26	18,27	2,81%	17,62	18,88	18,30	460.894.019	25.183.371
PARSN	89,25	89,25	89,35	2,35%	86,25	89,40	87,48	19.172.658	219.163
PASEU	151,20	151,20	151,40	0,80%	148,50	154,40	152,41	213.855.811	1.403.186
PATEK	25,48	25,46	25,48	-1,24%	25,34	25,94	25,60	141.033.456	5.509.215
PCILT	22,40	22,36	22,40	-0,97%	22,20	23,00	22,55	8.260.088	366.362
PEKGY	11,98	11,98	11,99	2,66%	11,67	12,03	11,81	2.053.961.168	173.896.406
PENGD	8,36	8,35	8,37	-0,48%	8,33	8,49	8,40	17.438.127	2.076.250
PENTA	13,89	13,87	13,89	-0,57%	13,86	14,33	14,09	30.499.623	2.164.616
PETKM	17,01	17,00	17,01	-2,24%	16,98	17,42	17,16	649.068.000	37.826.899
PETUN	11,40	11,40	11,41	0,18%	11,36	11,61	11,51	20.207.315	1.755.784
PGSUS	206,80	206,70	206,80	-0,10%	206,50	209,20	207,82	2.710.741.047	13.043.790
PINSU	13,00	12,98	13,00	-1,81%	12,97	13,34	13,12	33.126.460	2.525.458
PKART	71,10	71,10	71,20	0,00%	70,90	71,75	71,28	3.782.907	53.068
PKENT	213,00	212,80	213,00	4,62%	207,30	219,90	214,23	240.492.360	1.122.578
PKENTNSE	0,00	-	-	0,00%	0,00	0,00	0,00	502.250.000	2.450.000
PLTUR	21,16	21,14	21,16	-0,94%	21,12	21,52	21,25	16.301.865	766.993
PNLSN	39,38	39,36	39,38	-1,35%	39,14	40,50	39,66	19.951.249	503.030
PNSUT	11,61	11,61	11,62	-0,68%	11,47	11,90	11,65	8.369.536	718.326
POLHO	17,95	17,95	17,96	-0,77%	17,85	18,20	18,06	22.301.598	1.235.233
POLTK	8.200,00	8.187,50	8.200,00	0,74%	8.100,00	8.272,50	8.166,80	14.291.908	1.750
PRDGS	6,15	6,14	6,16	-0,65%	6,12	6,23	6,16	8.002.072	1.299.129
PRKAB	31,62	31,60	31,62	-0,88%	31,48	32,56	31,89	15.868.552	497.657
PRKME	17,40	17,40	17,42	-0,11%	17,40	17,48	17,42	9.743.831	559.315
PRZMA	13,08	12,99	13,07	-1,65%	12,87	13,54	13,07	4.694.974	359.248
PSDTC	148,50	147,40	148,30	-0,87%	146,90	152,50	148,66	5.267.586	35.435
PSGYO	2,63	2,63	2,64	-2,23%	2,59	2,74	2,68	699.741.847	261.421.115
QNBFK	56,50	-	-	0,00%	56,50	56,50	56,50	1.151.301	20.377
QNBTR	469,00	-	-	-0,69%	468,25	469,00	468,46	1.700.039	3.629
QUAGR	2,95	2,95	2,96	-3,28%	2,94	3,09	3,00	241.589.111	80.554.595
RALYH	211,10	211,10	211,40	0,29%	209,50	214,60	211,17	133.248.626	630.990
RAYSG	232,30	232,20	232,30	-0,39%	230,40	234,10	231,77	28.799.349	124.259
REEDR	7,10	7,09	7,10	-1,80%	7,09	7,26	7,18	84.269.290	11.741.347
RGYAS	143,50	143,50	143,60	0,63%	142,40	144,20	143,28	85.642.565	597.739
RNPOL	43,30	43,28	43,30	-2,52%	42,46	44,58	43,37	7.196.362	165.936
RODRG	21,02	21,00	21,02	0,57%	20,54	21,10	20,89	2.397.697	114.799
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,67	3,67	3,68	-0,81%	3,67	3,73	3,70	43.562.499	11.772.478
RUBNS	19,82	19,83	19,84	-1,10%	19,74	20,12	19,91	7.197.008	361.454
RUZYE	12,91	12,91	12,92	0,00%	12,77	13,11	12,93	60.837.366	4.705.466
RYGYO	20,90	20,90	20,94	-1,97%	20,70	21,34	20,96	36.831.245	1.757.498
RYSAS	14,00	13,99	14,00	-0,71%	13,90	14,14	13,99	23.003.153	1.644.719
SAFKR	25,40	25,36	25,40	-0,39%	25,14	25,78	25,41	93.771.911	3.690.449
SAHOL	85,50	85,45	85,50	-2,01%	84,75	87,90	85,98	1.784.591.230	20.756.608
SAMAT	6,60	6,60	6,63	-4,07%	6,47	7,14	6,72	26.126.315	3.890.649
SANEL	38,04	-	-	-5,98%	37,12	40,04	37,83	3.415.217	90.286
SANFM	7,15	7,15	7,16	-0,97%	7,12	7,48	7,25	40.802.453	5.629.603
SANKO	20,86	20,84	20,86	-0,48%	20,82	21,06	20,91	2.682.816	128.336
SARKY	16,38	16,37	16,38	-2,85%	16,34	16,95	16,54	21.491.564	1.299.233
SASA	2,88	2,87	2,88	-1,37%	2,87	2,92	2,89	828.900.931	286.577.115
SAYAS	41,58	41,56	41,62	-0,81%	40,84	42,04	41,45	30.719.387	741.128
SDTTR	179,10	179,10	179,30	-2,40%	179,00	184,30	181,24	53.861.353	297.181
SEGMN	18,44	18,43	18,45	-1,02%	18,31	18,83	18,55	13.901.040	749.331
SEGYO	5,38	5,37	5,38	1,13%	5,25	5,42	5,33	42.449.097	7.971.099
SEKFK	8,48	8,43	8,48	0,71%	8,36	8,49	8,44	3.417.371	405.030
SEKUR	4,02	4,01	4,04	1,01%	3,93	4,07	4,00	5.053.310	1.262.547
SELEC	73,15	73,15	73,25	-0,07%	72,35	74,15	73,23	58.209.888	794.877
SELVA	2,90	2,90	2,91	3,57%	2,69	2,95	2,87	125.206.763	43.672.286
SERNT	8,25	8,25	8,26	-1,55%	8,22	8,41	8,33	39.442.639	4.734.045
SEYKM	5,38	5,37	5,38	-3,58%	5,17	5,58	5,34	9.608.823	1.800.087
SILVR	2,64	2,63	2,64	-0,38%	2,62	2,70	2,65	4.136.021	1.560.932
SISE	39,42	39,40	39,44	-2,33%	38,84	40,68	39,47	1.683.448.570	42.656.152
SKBNK	7,81	7,80	7,81	-0,51%	7,76	7,93	7,86	95.942.250	12.209.237
SKTAS	4,51	4,50	4,51	0,22%	4,44	4,64	4,54	35.070.471	7.728.869
SKYLP	255,00	-	-	4,12%	249,30	255,00	254,10	11.806.006	46.462
SKYMD	12,37	12,37	12,38	0,08%	12,31	12,60	12,44	21.053.593	1.692.545
SMART	23,24	23,20	23,24	0,43%	22,92	23,28	23,10	8.785.378	380.378
SMRTG	24,94	24,92	24,94	-3,56%	24,90	26,38	25,01	1.014.207.322	40.556.768
SMRVA	286,25	286,25	-	9,99%	237,70	286,25	261,40	1.460.551.090	5.587.391
SNGYO	4,62	4,61	4,62	-0,65%	4,61	4,66	4,64	61.425.702	13.252.743
SNICA	3,97	3,96	3,97	-1,00%	3,94	4,02	3,98	21.946.652	5.520.316
SNKRN	294,00	-	-	3,16%	294,00	294,00	294,00	4.972.716	16.914
SNPAM	22,30	-	-	1,36%	22,30	22,90	22,86	1.494.772	65.396
SODSN	110,10	-	-	0,46%	110,10	110,20	110,11	237.618	2.158
SOKE	10,74	10,73	10,74	-0,74%	10,70	10,88	10,78	8.011.065	743.215
SOKM	51,45	51,45	51,50	-0,19%	51,15	51,80	51,45	149.494.021	2.905.567
SONME	144,80	144,80	145,00	-0,62%	142,60	147,10	145,55	1.711.850	11.761
SRVGY	3,38	3,38	3,39	-2,59%	3,38	3,49	3,42	69.374.833	20.312.040
SUMAS	295,00	-	-	-1,67%	295,00	298,75	298,09	232.810	781
SUNTK	43,60	43,54	43,60	2,78%	42,06	44,38	43,27	128.750.746	2.975.897
SURGY	45,70	45,72	45,76	-0,13%	45,52	46,24	45,87	67.231.486	1.465.701
SUWEN	9,82	9,81	9,82	-2,48%	9,79	10,12	9,97	22.775.695	2.283.543
TABGD	226,30	226,30	226,40	0,58%	224,70	227,00	225,61	75.395.611	334.188
TARKM	361,50	362,00	362,50	6,56%	339,75	368,75	358,36	217.999.340	608.334
TATEN	15,09	15,05	15,08	-6,62%	14,62	15,92	15,07	918.489.713	60.961.699
TATGD	12,50	12,46	12,48	-0,79%	12,45	12,70	12,54	9.629.671	768.181
TAVHL	303,25	303,00	303,25	-2,41%	301,75	310,25	304,80	301.653.334	989.665
TBORG	161,60	161,50	161,60	-0,25%	160,80	162,40	161,33	9.757.164	60.481
TCELL	100,50	100,40	100,50	-4,65%	100,10	105,20	101,59	2.621.579.028	25.804.678
TCKRC	54,10	54,00	54,10	0,19%	53,55	55,35	54,56	67.183.718	1.231.440
TDGYO	39,46	39,40	39,44	0,56%	38,38	39,76	39,02	21.153.597	542.116
TEHOL	33,26	33,24	33,26	-0,60%	33,18	33,56	33,28	1.420.178.976	42.673.446
TEKTU	13,61	13,59	13,62	-1,02%	13,30	14,16	13,71	201.521.830	14.695.985
TERA	323,25	323,25	323,50	-0,39%	323,00	328,50	325,03	671.648.718	2.066.403
TEZOL	12,21	12,20	12,21	-0,25%	12,17	12,32	12,24	20.678.062	1.689.180
TGSAS	164,00	162,80	163,50	-0,55%	162,00	167,30	164,54	8.142.964	49.489
THYAO	272,75	272,50	272,75	-0,55%	272,25	276,00	274,07	7.175.093.451	26.180.143
TKFEN	70,10	70,10	70,15	-0,78%	69,45	72,80	70,71	249.341.876	3.526.427
TKNSA	23,58	23,58	23,60	-1,67%	23,50	24,10	23,70	28.754.562	1.213.520
TLMAN	98,25	98,15	98,25	-0,61%	97,90	99,50	98,70	12.797.255	129.653
TMPOL	339,50	339,25	339,50	-3,41%	338,50	351,50	342,35	60.654.531	177.170
TMSN	103,80	103,70	103,80	-1,89%	103,50	106,80	104,63	53.212.050	508.597
TNZTP	21,26	21,26	21,28	-1,57%	21,22	21,98	21,49	16.733.078	778.536
TOASO	242,50	242,40	242,50	-0,66%	240,90	244,30	242,40	791.087.460	3.263.548
TRALT	36,40	36,38	36,40	1,28%	35,98	36,64	36,32	3.015.207.114	83.021.331
TRCAS	41,58	41,60	41,62	-3,03%	41,24	42,88	41,96	35.650.386	849.546
TRENJ	84,45	84,40	84,45	-1,23%	83,50	86,35	85,25	169.606.349	1.989.495
TRGYO	73,80	73,80	73,85	-0,67%	73,30	74,30	73,64	63.760.934	865.909
TRHOL	819,00	819,00	819,50	3,54%	791,00	825,00	808,31	199.841.023	247.232
TRILC	16,55	16,54	16,56	-1,02%	16,42	17,64	16,62	30.620.583	1.842.080
TRMET	100,60	100,50	100,70	0,60%	100,10	102,10	101,05	357.098.460	3.533.908
TSGYO	7,32	7,31	7,32	0,55%	7,24	7,33	7,28	10.697.780	1.469.001
TSKB	12,79	12,78	12,79	-1,84%	12,75	13,08	12,90	120.049.157	9.308.379
TSPOR	1,17	1,17	1,18	-0,85%	1,16	1,19	1,17	254.719.813	217.322.042
TTKOM	55,55	55,50	55,55	-4,06%	55,35	57,90	56,27	1.612.426.740	28.653.684
TTRAK	524,00	523,50	524,00	-0,57%	521,50	530,50	524,51	43.913.304	83.723
TUCLK	4,75	4,75	4,76	1,28%	4,68	4,79	4,73	22.536.097	4.762.110
TUKAS	2,58	2,57	2,58	-1,15%	2,57	2,63	2,59	132.579.530	51.158.160
TUPRS	188,90	188,80	188,90	-3,13%	188,70	195,10	192,16	3.677.188.578	19.136.508
TUREX	7,53	7,53	7,54	-1,70%	7,53	7,68	7,59	78.660.217	10.364.675
TURGG	28,52	28,50	28,56	-0,14%	28,38	28,98	28,69	11.425.268	398.185
TURSG	12,88	12,87	12,88	7,42%	11,93	12,94	12,37	959.845.398	77.577.507
UFUK	1.687,00	1.685,00	1.689,00	1,57%	1.660,00	1.720,00	1.683,77	20.430.877	12.134
ULAS	33,60	33,54	33,60	2,63%	31,24	35,00	33,62	24.521.691	729.338
ULKER	112,10	112,00	112,10	-2,61%	111,90	115,20	113,26	523.744.205	4.624.120
ULUFA	3,86	3,85	3,86	0,52%	3,84	3,91	3,88	28.456.247	7.341.237
ULUSE	154,30	154,10	154,30	0,19%	153,30	155,90	154,51	7.569.059	48.989
ULUUN	6,78	6,76	6,78	-0,73%	6,72	6,89	6,78	9.886.120	1.458.700
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,12	15,11	15,12	-2,39%	15,11	15,43	15,23	11.546.821	758.177
USAK	2,74	2,73	2,74	-1,08%	2,72	2,78	2,75	65.712.987	23.907.595
VAKBN	29,36	29,34	29,36	-0,14%	29,24	29,72	29,48	598.260.905	20.294.388
VAKFA	13,37	13,37	13,38	-0,59%	13,32	13,60	13,43	272.448.210	20.284.238
VAKFN	1,98	1,98	1,99	-1,00%	1,98	2,01	2,00	49.520.455	24.815.123
VAKKO	56,55	56,55	56,60	-1,82%	56,40	57,85	56,88	10.865.692	191.031
VANGD	43,54	43,54	43,56	-3,80%	43,20	44,70	43,61	17.047.988	390.916
VBTYZ	15,97	15,97	15,98	-0,06%	15,35	16,25	15,98	24.585.723	1.538.847
VERTU	39,60	39,54	39,60	-0,10%	39,50	40,42	39,93	21.665.917	542.575
VERUS	239,00	239,00	239,10	-1,40%	238,50	248,10	243,71	34.649.320	142.176
VESBE	8,25	8,24	8,25	-0,84%	8,21	8,34	8,26	37.721.236	4.564.729
VESTL	30,68	30,68	30,70	-1,03%	30,60	31,12	30,85	110.102.223	3.568.948
VKFYO	38,90	-	-	-5,44%	38,90	41,08	40,73	7.306.052	179.400
VKGYO	2,63	2,62	2,63	-1,13%	2,62	2,66	2,64	28.835.037	10.919.420
VKING	35,92	35,88	35,92	-1,21%	35,74	37,00	36,10	16.070.692	445.175
VRGYO	2,73	2,72	2,73	0,74%	2,71	2,77	2,73	26.361.053	9.654.174
VSNMD	92,65	92,55	92,65	-1,12%	92,45	94,55	93,55	66.847.860	714.585
YAPRK	295,50	295,50	-	9,95%	270,00	295,50	289,87	175.177.988	604.339
YATAS	36,64	36,58	36,64	-2,19%	36,40	37,44	37,01	22.233.757	600.824
YAYLA	30,14	30,10	30,14	-2,59%	30,00	31,28	30,39	23.157.059	762.026
YBTAS	22,30	-	-	-1,06%	22,30	22,98	22,50	1.491.935	66.321
YEOTK	37,32	37,30	37,32	-2,35%	37,26	38,50	37,82	126.727.906	3.350.829
YESIL	2,19	2,18	2,19	-2,23%	2,18	2,25	2,21	62.917.494	28.478.028
YGGYO	127,70	127,60	127,80	-0,08%	127,30	128,70	127,77	7.045.075	55.137
YGYO	1,46	-	-	-0,68%	1,46	1,48	1,47	1.428.345	970.850
YIGIT	23,92	23,90	23,94	-0,99%	23,86	24,30	24,06	31.030.841	1.289.957
YKBNK	36,42	36,40	36,42	-1,57%	36,20	36,98	36,54	3.310.778.978	90.616.047
YKSLN	3,56	3,55	3,56	0,28%	3,54	3,65	3,59	51.445.374	14.344.998
YONGA	63,50	-	-	-0,78%	63,50	63,50	63,50	793.496	12.496
YUNSA	8,13	8,14	8,15	-1,33%	8,13	8,30	8,23	24.372.667	2.962.060
YYAPI	2,16	2,16	2,17	-0,92%	2,14	2,22	2,18	332.487.710	152.796.578
YYLGD	10,10	10,09	10,10	-1,37%	10,08	10,29	10,14	22.248.349	2.193.696
ZEDUR	8,83	8,82	8,84	-2,00%	8,74	9,01	8,88	13.791.201	1.552.673
ZOREN	3,08	3,08	3,09	-2,84%	3,08	3,18	3,12	119.134.243	38.148.699
ZRGYO	23,12	23,10	23,14	-1,20%	23,00	23,86	23,41	26.167.501	1.117.731

Midas’ın Kulakları

Tümünü Gör

Ara 16, 2025 • 40 dakika once

Borsa neden düşüyor?

Ara 16, 2025 • 3 saat once

Riskleri sınırlı tutan pratik bir enstrüman: Varantlar

Ara 16, 2025 • 3 saat once

XRP ETF’leri güçlü girişler kaydetti, BTC ve ETH fonları 4,6 milyar dolar çıkış yaşadı

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