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	10,74	10,73	10,74	0,19%	10,51	10,98	10,76	83.825.666	7.793.952
A1YEN	28,76	28,74	28,76	-2,57%	28,70	30,24	29,58	34.478.422	1.165.753
ACSEL	96,30	96,30	96,45	-2,23%	96,30	99,45	97,55	13.302.667	136.372
ADEL	32,94	32,94	32,96	5,98%	31,06	33,42	32,73	157.611.467	4.815.286
ADESE	1,57	1,56	1,57	-2,48%	1,49	1,62	1,54	461.905.221	300.124.122
ADGYO	44,56	44,54	44,62	-2,02%	44,52	45,94	45,16	17.251.235	381.967
AEFES	15,67	-	-	-2,97%	15,67	16,71	16,16	1.124.566.117	69.574.931
AFYON	12,98	12,97	12,98	-0,61%	12,97	13,10	13,03	18.933.624	1.452.863
AGESA	221,00	220,90	221,00	-3,37%	220,90	229,30	224,53	52.067.018	231.896
AGHOL	28,22	28,22	28,24	-0,56%	28,22	29,14	28,66	136.446.498	4.760.920
AGROT	5,94	5,93	5,94	-3,26%	5,92	6,14	6,01	85.172.758	14.172.512
AGYO	7,02	7,04	7,06	-1,13%	7,02	7,14	7,08	1.828.806	258.380
AHGAZ	22,26	22,24	22,26	-3,22%	21,94	23,26	22,50	112.950.143	5.019.109
AHSGY	15,48	15,48	15,51	-1,15%	15,42	15,90	15,60	19.233.342	1.233.151
AKBNK	69,80	69,75	69,80	0,79%	68,60	70,40	69,47	3.838.945.819	55.259.761
AKCNS	159,60	159,50	159,70	-2,86%	159,40	164,80	162,50	60.891.113	374.713
AKENR	11,59	11,58	11,59	-2,61%	11,57	12,06	11,79	94.648.675	8.027.511
AKFGY	2,80	2,79	2,80	-1,75%	2,79	2,87	2,84	46.813.318	16.507.933
AKFIS	20,86	20,86	20,88	-1,70%	20,84	21,18	21,03	33.884.703	1.611.515
AKFYE	16,39	16,38	16,39	-1,80%	16,37	16,89	16,61	38.098.050	2.293.120
AKGRT	6,84	6,84	6,85	-1,72%	6,83	6,98	6,90	32.659.019	4.730.312
AKMGY	195,80	195,70	196,60	-1,01%	188,00	198,00	195,50	2.570.840	13.150
AKSA	9,76	9,75	9,76	-0,71%	9,73	9,87	9,79	58.270.640	5.953.869
AKSEN	67,45	67,45	67,50	-0,81%	67,15	70,05	68,51	546.530.591	7.977.188
AKSGY	7,28	7,28	7,29	-0,82%	7,28	7,43	7,35	13.542.911	1.841.869
AKSUE	21,22	21,22	21,42	-6,11%	21,00	22,50	21,56	27.727.450	1.286.378
AKYHO	2,79	2,78	2,79	-1,41%	2,73	2,89	2,81	5.138.075	1.827.839
ALARK	105,10	105,10	105,20	0,38%	104,20	106,30	105,32	528.970.893	5.022.711
ALBRK	7,74	7,73	7,74	-1,02%	7,72	7,85	7,78	61.938.272	7.959.781
ALCAR	851,50	851,00	851,50	-1,28%	851,00	868,00	856,87	12.216.333	14.257
ALCTL	104,20	104,10	104,40	0,19%	102,40	105,90	104,32	39.088.913	374.690
ALFAS	40,64	40,60	40,64	-2,17%	40,52	41,64	41,06	40.319.361	981.858
ALGYO	29,08	29,08	29,10	-1,36%	28,52	29,50	28,98	69.883.379	2.411.624
ALKA	10,73	10,73	10,74	-0,65%	10,60	11,16	10,88	87.014.374	7.996.824
ALKIM	17,12	17,10	17,14	0,65%	16,82	17,16	16,98	20.503.714	1.207.709
ALKLC	217,40	217,30	217,40	-4,65%	216,70	231,10	221,17	301.781.974	1.364.484
ALTINS1	95,25	95,26	95,27	-3,79%	94,95	97,96	96,87	4.113.346.666	42.461.268
ALTNY	14,98	14,97	14,98	-4,28%	14,94	15,74	15,23	218.470.188	14.349.695
ALVES	25,58	25,58	25,60	-2,52%	25,52	26,56	25,98	69.263.873	2.665.839
ANELE	15,61	15,58	15,62	-2,68%	15,50	16,23	15,90	9.876.118	621.013
ANGEN	10,78	10,78	10,79	-3,41%	10,60	11,16	10,91	16.422.372	1.504.973
ANHYT	106,00	105,90	106,00	-2,75%	105,90	110,80	108,39	249.756.518	2.304.165
ANSGR	23,04	23,04	23,06	-1,37%	22,98	23,44	23,20	89.967.560	3.877.264
ARASE	66,85	66,75	66,85	-4,70%	66,50	70,35	68,73	41.876.486	609.270
ARCLK	103,30	103,20	103,30	-3,73%	103,10	107,10	104,55	296.079.733	2.831.956
ARDYZ	32,82	32,78	32,84	-1,56%	32,46	33,90	33,02	177.407.463	5.373.380
ARENA	26,24	26,22	26,24	-1,58%	26,20	26,88	26,54	10.220.027	385.136
ARMGD	64,70	64,70	64,80	1,09%	62,15	65,95	63,96	91.720.001	1.434.043
ARSAN	3,23	3,22	3,23	-0,62%	3,16	3,27	3,21	59.200.332	18.428.136
ARTMS	37,96	37,92	37,96	-0,99%	37,88	39,00	38,28	25.376.602	662.918
ARZUM	2,59	2,59	2,60	1,17%	2,54	2,62	2,59	23.462.304	9.076.362
ASELS	223,10	223,00	223,10	-1,33%	222,70	228,00	225,23	4.191.151.071	18.608.454
ASGYO	10,60	10,59	10,60	-0,19%	10,59	10,92	10,78	33.850.783	3.140.929
ASTOR	115,00	115,00	115,10	-2,62%	114,70	118,60	116,82	1.950.539.968	16.696.664
ASUZU	55,90	55,90	56,00	0,18%	55,50	56,20	55,86	26.182.495	468.745
ATAGY	17,55	17,54	17,55	9,96%	16,10	17,55	17,33	24.297.939	1.402.127
ATAKP	52,20	52,15	52,20	-1,60%	52,10	53,55	52,70	15.047.161	285.522
ATATP	132,00	132,00	132,10	-2,94%	132,00	138,00	135,50	93.979.095	693.556
ATEKS	175,00	-	-	9,86%	175,00	175,00	175,00	11.957.050	68.326
ATLAS	5,84	5,83	5,84	-0,34%	5,80	5,97	5,84	2.651.848	454.400
ATSYH	76,65	-	-	6,02%	76,65	76,65	76,65	5.813.826	75.849
AVGYO	9,40	9,39	9,41	-1,05%	9,33	9,58	9,44	12.884.934	1.364.746
AVHOL	36,38	36,36	36,38	-4,21%	36,24	38,28	36,84	43.378.608	1.177.453
AVOD	3,59	3,56	3,59	0,84%	3,55	3,64	3,58	6.962.724	1.943.083
AVPGY	52,05	52,00	52,05	-1,98%	50,50	53,20	52,53	29.510.350	561.752
AVTUR	14,79	14,79	15,00	-0,34%	14,76	15,17	14,90	4.576.276	307.218
AYCES	409,50	409,50	410,00	-1,15%	409,00	421,25	414,44	9.512.232	22.952
AYDEM	21,14	21,10	21,14	-0,56%	20,90	21,98	21,44	104.616.412	4.878.995
AYEN	24,22	24,22	24,26	-2,18%	24,22	24,82	24,47	8.160.869	333.451
AYES	16,76	-	-	-2,27%	15,71	17,00	15,93	1.474.789	92.554
AYGAZ	202,60	202,40	202,60	-2,88%	202,40	209,90	206,30	20.474.221	99.247
AZTEK	4,13	4,11	4,13	-1,67%	4,10	4,23	4,17	11.697.398	2.802.324
BAGFS	25,62	25,60	25,66	-1,46%	25,40	26,08	25,69	9.387.908	365.400
BAHKM	67,80	67,75	67,90	-0,07%	66,50	72,50	69,85	278.055.066	3.981.034
BAKAB	36,28	36,30	36,36	-3,56%	36,26	38,00	36,93	14.149.095	383.157
BALAT	110,80	-	-	-0,54%	110,80	111,00	110,97	4.582.223	41.293
BALSU	17,57	17,56	17,57	-4,25%	17,50	18,83	18,11	185.605.739	10.247.060
BANVT	159,90	159,90	160,00	-1,30%	159,90	163,80	161,29	21.576.131	133.771
BARMA	36,70	36,66	36,72	-0,05%	36,22	37,00	36,69	38.272.424	1.043.097
BASCM	13,51	-	-	0,00%	13,06	13,51	13,18	1.196.862	90.816
BASGZ	44,24	44,22	44,24	-1,69%	44,20	45,00	44,51	15.050.393	338.162
BAYRK	23,02	22,98	23,02	0,79%	22,04	24,38	23,20	120.969.617	5.214.364
BEGYO	4,87	4,86	4,87	-2,60%	4,81	5,00	4,90	56.838.046	11.609.791
BERA	16,88	16,88	16,89	1,26%	16,74	17,13	16,96	102.834.040	6.064.216
BESLR	12,06	12,06	12,07	-1,63%	12,05	12,30	12,17	12.275.764	1.008.884
BEYAZ	26,54	26,54	26,60	-1,70%	26,32	28,16	27,06	42.744.829	1.579.533
BFREN	152,50	152,50	152,60	-1,93%	152,20	155,60	153,53	27.947.588	182.035
BIENY	24,70	24,68	24,70	-1,52%	24,68	25,26	24,96	24.330.185	974.870
BIGCH	49,38	49,32	49,40	-1,34%	49,28	51,85	50,51	33.254.825	658.403
BIGEN	8,98	8,97	8,98	-1,32%	8,97	9,18	9,09	28.444.555	3.130.381
BIGTK	336,75	-	336,75	-9,96%	336,75	375,75	347,95	141.770.931	407.444
BIMAS	534,00	533,50	534,00	-1,75%	532,50	544,50	537,96	1.776.462.791	3.302.215
BINBN	180,50	180,40	180,50	-3,78%	180,30	187,70	184,69	31.873.912	172.581
BINHO	8,79	8,78	8,79	-2,87%	8,76	9,09	8,91	155.322.174	17.431.785
BIOEN	17,01	17,00	17,01	-2,52%	16,76	17,57	17,18	27.019.892	1.572.343
BIZIM	25,76	25,76	25,80	-0,92%	25,60	26,14	25,91	5.984.541	230.973
BJKAS	1,59	1,58	1,59	-1,24%	1,58	1,62	1,60	53.711.665	33.677.035
BLCYT	31,62	31,60	31,64	0,89%	31,34	32,42	31,98	16.595.744	519.027
BLUME	52,00	51,95	52,05	-2,62%	51,25	53,95	52,57	125.919.538	2.395.360
BMSCH	26,14	26,14	26,18	-0,38%	25,76	27,18	26,51	40.313.722	1.520.735
BMSTL	90,00	89,95	90,00	1,47%	87,80	93,75	90,37	137.739.563	1.524.252
BNTAS	6,30	6,30	6,31	-1,41%	6,28	6,42	6,34	14.525.231	2.290.817
BOBET	18,58	18,56	18,58	-2,21%	18,54	19,00	18,75	20.644.105	1.101.332
BORLS	4,02	4,01	4,02	-0,74%	3,99	4,11	4,04	83.430.924	20.644.010
BORSK	5,81	5,80	5,81	-3,97%	5,79	6,08	5,91	37.710.481	6.378.783
BOSSA	6,28	6,27	6,28	-1,41%	6,25	6,46	6,33	4.432.457	700.196
BRISA	84,55	84,55	84,65	0,18%	83,35	85,15	84,12	14.143.552	168.135
BRKO	9,64	-	-	2,34%	9,64	9,66	9,66	5.291.374	548.055
BRKSN	7,20	7,20	7,22	-2,17%	7,15	7,36	7,25	4.565.880	630.166
BRKVY	109,60	109,60	109,80	1,01%	107,50	112,50	109,86	119.993.484	1.092.279
BRLSM	13,33	13,31	13,33	-0,60%	13,30	13,65	13,46	20.945.316	1.556.343
BRMEN	8,90	-	-	-0,56%	8,79	8,90	8,80	1.234.468	140.303
BRSAN	528,50	528,00	528,50	2,92%	511,50	536,50	520,74	777.191.939	1.492.474
BRYAT	2.146,00	2.143,00	2.145,00	-0,05%	2.117,00	2.171,00	2.138,62	110.618.064	51.724
BSOKE	16,07	16,07	16,08	-0,92%	15,97	16,27	16,07	103.054.902	6.412.581
BTCIM	3,83	3,82	3,83	-1,54%	3,79	3,93	3,85	170.741.702	44.343.689
BUCIM	7,20	7,20	7,21	-1,64%	7,14	7,33	7,24	98.559.750	13.611.147
BULGS	43,30	43,30	43,32	-1,05%	42,34	44,14	43,16	277.732.017	6.435.389
BURCE	58,80	-	-	-0,34%	58,80	58,90	58,85	13.266.920	225.434
BURVA	580,50	580,50	581,00	6,42%	515,00	600,00	565,04	45.904.197	81.241
BVSAN	97,85	97,80	97,85	-3,41%	96,10	101,30	99,11	64.925.390	655.071
BYDNR	26,32	26,16	26,32	0,15%	24,98	26,52	25,78	4.012.665	155.624
CANTE	2,03	2,02	2,03	-1,93%	2,02	2,07	2,04	457.867.389	224.152.879
CASA	106,00	-	-	0,00%	106,00	112,90	107,47	3.318.618	30.880
CATES	32,46	32,42	32,46	-1,64%	32,40	33,42	32,84	22.324.560	679.855
CCOLA	58,45	58,40	58,45	-2,66%	58,35	60,35	58,95	204.789.400	3.474.038
CELHA	10,64	10,64	10,67	4,62%	9,97	10,80	10,44	25.424.783	2.436.153
CEMAS	4,25	4,24	4,25	4,17%	4,08	4,48	4,33	382.852.332	88.359.534
CEMTS	11,11	11,11	11,12	-2,03%	11,10	11,36	11,25	19.774.617	1.758.278
CEMZY	45,44	45,40	45,46	-6,12%	45,36	48,84	46,72	81.484.312	1.744.035
CEOEM	23,76	23,74	23,76	0,25%	23,52	24,16	23,82	11.781.726	494.725
CGCAM	34,12	34,08	34,12	-1,10%	33,80	35,40	34,61	132.992.499	3.842.487
CIMSA	44,88	44,86	44,88	-1,10%	44,74	45,68	45,29	164.102.425	3.623.810
CLEBI	1.523,00	1.522,00	1.523,00	-1,23%	1.519,00	1.546,00	1.534,71	44.529.629	29.015
CMBTN	1.933,00	1.932,00	1.933,00	-2,52%	1.928,00	2.007,00	1.959,10	33.124.531	16.908
CMENT	335,00	-	-	3,88%	308,00	335,00	327,14	2.087.795	6.382
CONSE	2,91	2,91	2,92	-0,34%	2,90	2,96	2,93	11.577.823	3.957.376
COSMO	252,00	251,50	251,75	6,46%	238,00	259,25	248,81	49.770.470	200.034
COSMONSE	0,00	-	-	0,00%	0,00	0,00	0,00	74.999.840	422.844
CRDFA	64,40	63,90	64,40	-0,92%	63,20	66,00	64,55	39.553.132	612.761
CRFSA	117,10	116,90	117,10	-3,62%	116,80	121,80	119,37	43.271.775	362.489
CUSAN	20,78	20,72	20,76	-2,62%	20,68	21,34	20,96	10.811.568	515.771
CVKMD	25,72	25,70	25,72	2,96%	25,18	26,56	26,09	601.829.374	23.068.086
CWENE	28,86	28,84	28,86	-0,48%	28,82	29,60	29,17	545.003.615	18.685.964
DAGI	8,04	8,03	8,05	-2,19%	8,03	8,36	8,23	53.443.557	6.496.956
DAPGM	12,99	12,98	12,99	-1,59%	12,98	13,25	13,08	173.281.886	13.250.693
DARDL	2,18	2,17	2,18	0,00%	2,16	2,28	2,21	53.828.352	24.345.806
DCTTR	9,00	9,00	9,02	-1,64%	8,99	9,29	9,10	62.599.048	6.878.267
DENGE	3,16	3,15	3,16	-0,94%	3,04	3,30	3,15	94.483.499	30.019.180
DERHL	13,06	13,06	13,07	0,08%	13,00	13,16	13,07	35.878.769	2.745.761
DERIM	33,14	33,08	33,14	-1,13%	32,94	33,58	33,14	6.844.988	206.529
DESA	11,05	11,04	11,05	-1,78%	11,03	11,20	11,10	3.435.240	309.633
DESPC	45,26	45,26	45,28	0,62%	45,08	46,40	45,54	36.771.380	807.430
DEVA	61,40	61,30	61,40	-1,92%	61,30	63,00	61,97	22.711.409	366.510
DGATE	62,90	62,90	62,95	4,14%	60,40	65,85	63,29	47.145.460	744.929
DGGYO	31,82	31,82	31,86	-0,38%	31,68	32,44	31,86	1.599.919	50.219
DGNMO	4,76	4,76	4,77	-2,06%	4,75	4,88	4,81	9.928.559	2.066.485
DIRIT	25,00	-	-	-1,57%	25,00	25,40	25,32	1.194.103	47.168
DITAS	66,20	66,15	66,20	4,17%	60,10	67,70	65,36	371.010.338	5.676.746
DMLKTG	5,86	5,86	5,87	-1,01%	5,85	5,92	5,88	60.148.440	10.229.743
DMRGD	3,22	3,20	3,22	1,58%	3,03	3,24	3,15	79.342.383	25.165.046
DMSAS	12,42	-	12,42	-10,00%	12,42	14,90	13,27	197.878.479	14.917.098
DNISI	19,43	19,43	19,44	-2,17%	19,42	19,96	19,70	10.630.690	539.725
DOAS	184,00	183,90	184,00	-0,92%	183,80	187,70	185,64	174.092.558	937.820
DOCO	10.275,00	10.262,50	10.277,50	1,33%	10.090,00	10.335,00	10.243,13	64.572.700	6.304
DOFER	55,70	55,65	55,70	-2,28%	55,45	58,00	56,36	35.877.040	636.594
DOFRB	79,90	79,85	79,90	-6,88%	78,85	87,10	81,97	1.868.860.983	22.799.285
DOGUB	51,15	50,60	51,00	1,29%	48,42	51,90	49,91	25.498.462	510.940
DOHOL	18,06	18,06	18,07	-1,58%	17,99	18,48	18,23	127.382.004	6.987.746
DOKTA	24,06	23,96	24,06	9,56%	21,96	24,14	23,55	21.845.635	927.656
DSTKF	607,00	607,00	607,50	1,85%	601,00	619,00	607,59	4.346.925.992	7.141.050
DUNYH	116,40	116,30	116,40	-1,77%	115,00	118,50	116,19	12.094.872	104.098
DURDO	3,64	3,64	3,65	-1,89%	3,58	3,72	3,66	16.251.792	4.443.133
DURKN	14,35	14,33	14,35	-0,14%	14,30	14,43	14,37	25.368.350	1.765.541
DYOBY	12,98	12,98	13,00	0,39%	12,80	13,25	13,02	21.068.269	1.617.697
DZGYO	7,37	7,36	7,37	-2,12%	7,30	7,57	7,44	16.375.311	2.199.952
EBEBK	53,55	53,50	53,55	-1,83%	53,45	54,55	53,99	10.870.188	201.338
ECILC	80,75	80,70	80,75	-1,82%	80,60	83,85	82,50	283.684.062	3.438.493
ECOGR	21,54	21,54	21,58	1,60%	21,12	21,82	21,46	245.071.858	11.420.733
ECZYT	290,00	290,00	290,25	-2,68%	290,00	305,25	298,36	140.821.959	471.995
EDATA	6,23	6,23	-	9,88%	5,72	6,23	6,14	128.718.632	20.956.544
EDIP	34,22	34,20	34,26	-2,51%	34,00	35,10	34,59	17.845.062	515.841
EFOR	26,84	26,88	26,92	6,93%	24,84	27,20	26,23	245.789.417	9.369.082
EGEEN	7.780,00	7.780,00	7.782,50	0,78%	7.700,00	7.887,50	7.795,01	163.063.865	20.919
EGEGY	25,88	25,88	25,90	1,01%	25,64	28,04	26,50	246.561.224	9.302.666
EGEPO	8,25	8,25	-	10,00%	7,50	8,25	8,07	71.186.123	8.820.432
EGGUB	92,40	92,35	92,40	-2,33%	92,05	95,65	93,60	44.996.852	480.758
EGPRO	23,92	23,92	23,96	-0,58%	23,88	24,48	24,15	14.899.138	617.028
EGSER	3,07	3,07	3,08	-2,85%	3,06	3,17	3,10	14.894.778	4.800.385
EKGYO	20,46	20,44	20,46	-2,48%	20,40	21,04	20,71	1.758.701.577	84.931.954
EKIZ	153,10	-	-	2,07%	153,10	153,10	153,10	3.195.656	20.873
EKOS	5,81	5,80	5,81	-7,78%	5,75	6,30	5,94	163.575.661	27.543.645
EKSUN	5,21	5,20	5,21	-1,51%	5,20	5,40	5,29	10.638.034	2.010.897
ELITE	28,38	28,38	28,40	-3,14%	28,38	29,50	28,68	50.529.997	1.761.911
EMKEL	41,94	-	41,94	-9,96%	41,94	41,94	41,94	19.196.315	457.709
EMNIS	166,10	-	-	-1,19%	166,10	167,00	166,80	1.376.767	8.254
ENDAE	14,33	14,32	14,33	-1,85%	14,27	14,78	14,53	27.736.057	1.908.959
ENERY	9,28	9,27	9,28	-2,83%	9,08	9,56	9,39	96.176.095	10.247.985
ENJSA	89,95	89,95	90,00	1,18%	88,05	90,55	89,82	175.655.743	1.955.647
ENKAI	78,25	78,20	78,25	-1,51%	78,15	81,50	79,32	674.462.826	8.502.643
ENSRI	16,41	16,39	16,41	2,63%	16,00	17,16	16,67	102.000.654	6.117.267
ENTRA	10,27	10,26	10,27	-0,29%	10,16	10,39	10,29	65.486.197	6.364.174
EPLAS	5,00	5,00	5,01	-1,19%	5,00	5,11	5,06	9.403.926	1.859.436
ERBOS	176,10	176,00	176,20	-3,67%	175,70	184,00	179,38	9.634.690	53.710
ERCB	73,60	73,55	73,60	-7,77%	72,60	80,00	75,33	470.468.116	6.245.087
EREGL	23,70	23,68	23,70	-0,59%	23,58	23,92	23,75	1.900.370.822	80.016.596
ERSU	18,38	18,37	18,38	-2,29%	18,37	18,94	18,63	3.583.928	192.386
ESCAR	24,12	24,10	24,12	0,00%	23,86	24,64	24,15	121.355.629	5.024.510
ESCOM	3,72	3,71	3,72	4,79%	3,52	3,75	3,68	138.770.632	37.673.524
ESEN	4,40	4,39	4,40	-2,44%	4,39	4,52	4,44	111.175.935	25.030.088
ETILR	3,75	3,74	3,75	-1,32%	3,74	3,87	3,79	24.767.943	6.531.768
ETYAT	21,72	21,54	21,72	0,56%	21,44	22,88	21,95	2.976.243	135.604
EUHOL	11,30	-	-	0,00%	11,30	11,30	11,30	5.249.325	464.542
EUKYO	18,14	18,02	18,37	2,20%	17,60	19,31	18,50	12.308.367	665.301
EUPWR	32,30	32,28	32,30	-3,81%	32,20	34,22	33,43	310.275.901	9.282.677
EUREN	6,67	6,66	6,67	-1,33%	6,57	6,85	6,72	227.898.289	33.927.052
EUYO	14,44	14,44	14,51	-2,30%	14,40	15,00	14,71	7.484.625	508.661
EYGYO	3,80	3,79	3,80	4,97%	3,42	3,80	3,63	65.909.833	18.144.281
FADE	12,91	12,91	12,93	-2,20%	12,89	13,25	13,04	7.821.477	599.905
FENER	9,42	9,41	9,42	-1,26%	9,41	9,60	9,49	81.070.332	8.540.208
FLAP	8,93	8,88	8,92	-0,67%	8,80	9,01	8,90	3.838.987	431.533
FMIZP	309,00	308,75	309,00	-3,06%	308,00	320,50	312,81	18.035.941	57.657
FONET	2,69	2,68	2,69	-1,10%	2,65	2,74	2,70	45.985.563	17.034.193
FORMT	3,31	3,30	3,31	-2,36%	3,24	3,39	3,31	87.947.045	26.565.137
FORTE	83,55	83,55	83,65	2,14%	81,35	85,50	83,49	146.958.515	1.760.290
FRIGO	13,75	13,74	13,76	-3,58%	13,57	14,37	13,89	109.539.455	7.887.236
FROTO	91,55	91,50	91,55	-2,92%	91,40	94,40	92,48	1.058.326.876	11.444.019
FZLGY	12,57	12,57	12,58	-2,33%	12,51	12,95	12,72	17.970.302	1.412.821
GARAN	141,30	141,20	141,30	1,36%	138,50	142,60	140,90	2.509.365.492	17.809.443
GARFA	27,08	27,06	27,08	5,62%	25,62	27,20	26,25	18.296.410	696.935
GEDIK	5,61	5,60	5,61	-1,41%	5,60	5,72	5,64	33.333.279	5.905.472
GEDZA	29,20	29,18	29,20	2,89%	28,44	29,98	29,35	47.827.394	1.629.571
GENIL	185,50	185,50	185,70	-0,27%	184,20	188,30	186,22	55.898.056	300.170
GENTS	10,00	9,98	10,00	-2,44%	9,95	10,31	10,10	48.178.423	4.769.227
GEREL	18,98	18,96	18,98	-0,16%	18,83	19,24	19,03	61.650.181	3.239.229
GESAN	45,68	45,68	45,72	-2,68%	45,58	47,44	46,59	221.368.132	4.751.486
GIPTA	74,60	74,65	74,80	-5,09%	74,00	79,25	75,57	714.491.034	9.454.406
GLBMD	13,00	13,00	13,05	-3,06%	13,00	13,40	13,22	2.941.098	222.461
GLCVY	76,35	76,30	76,40	-2,68%	75,80	78,80	76,84	57.811.080	752.340
GLRMK	174,80	174,80	174,90	-3,90%	174,50	181,80	178,06	129.554.183	727.570
GLRYH	3,75	3,74	3,75	-3,35%	3,74	4,00	3,81	29.081.466	7.630.865
GLYHO	11,97	11,96	11,97	-1,64%	11,92	12,20	12,05	44.878.196	3.725.854
GMTAS	44,86	44,88	44,96	-1,41%	44,74	46,00	44,99	30.519.534	678.386
GOKNR	19,63	19,62	19,63	-1,51%	19,60	19,98	19,75	24.715.942	1.251.665
GOLTS	312,00	312,00	312,25	-0,64%	311,75	316,00	313,54	16.323.109	52.060
GOODY	14,54	14,52	14,54	-0,41%	14,50	14,94	14,69	8.408.400	572.354
GOZDE	21,98	21,94	21,98	-2,48%	21,88	22,60	22,19	28.678.792	1.292.264
GRNYO	14,58	14,58	14,60	-2,80%	14,58	15,00	14,73	5.761.707	391.130
GRSEL	318,75	318,75	319,25	-1,62%	317,50	326,25	322,12	72.315.439	224.498
GRTHO	263,50	263,25	263,50	-4,53%	261,00	276,00	266,61	190.183.092	713.333
GSDDE	9,86	9,85	9,87	-2,18%	9,79	10,24	10,02	19.879.013	1.984.769
GSDHO	4,48	4,47	4,48	-1,75%	4,46	4,57	4,50	17.793.076	3.952.225
GSRAY	1,17	1,16	1,17	-1,68%	1,15	1,20	1,17	232.952.013	199.363.180
GUBRF	355,00	354,75	355,00	-2,14%	353,00	364,00	358,77	574.085.386	1.600.149
GUNDG	263,00	-	-	9,77%	247,40	263,00	261,77	23.771.628	90.811
GWIND	23,48	23,48	23,50	-2,98%	23,44	24,38	23,90	98.124.054	4.105.906
GZNMI	52,40	52,35	52,40	-6,51%	51,60	55,45	53,32	320.989.317	6.020.032
HALKB	37,38	37,38	37,40	1,19%	36,04	37,98	37,08	2.208.692.944	59.567.933
HATEK	14,99	14,97	14,99	1,22%	14,78	15,85	15,29	69.920.232	4.573.159
HATSN	37,96	37,96	37,98	-2,67%	37,92	39,12	38,48	26.302.538	683.501
HDFGS	2,99	2,99	-	9,93%	2,63	2,99	2,86	433.701.660	151.738.340
HEDEF	47,56	47,50	47,58	0,93%	46,20	51,80	48,03	321.865.346	6.700.930
HEKTS	3,03	3,02	3,03	-1,62%	3,01	3,10	3,07	463.846.094	151.261.198
HKTM	10,85	10,83	10,84	-1,72%	10,83	11,12	10,98	18.910.334	1.721.673
HLGYO	3,70	3,69	3,70	-2,37%	3,69	3,79	3,72	79.332.350	21.332.207
HOROZ	62,35	62,20	62,35	-0,16%	61,35	63,30	62,33	42.590.282	683.342
HRKET	68,05	68,00	68,10	0,59%	67,05	69,00	68,20	87.536.978	1.283.463
HTTBT	41,38	41,34	41,38	-3,77%	41,34	43,12	41,99	46.452.415	1.106.389
HUBVC	2,49	2,49	2,50	0,00%	2,43	2,58	2,48	4.572.756	1.843.621
HUNER	3,11	3,10	3,11	-1,27%	3,10	3,18	3,13	26.779.451	8.548.536
HURGZ	5,53	5,53	5,54	-2,47%	5,53	5,73	5,61	8.918.675	1.591.021
ICBCT	12,90	12,89	12,90	-2,05%	12,87	13,17	13,00	12.531.043	963.985
ICUGS	2,58	2,58	2,59	-1,53%	2,57	2,64	2,59	11.028.609	4.252.085
IDGYO	3,63	3,63	3,70	-4,47%	3,51	3,90	3,65	13.739.780	3.764.092
IEYHO	67,35	67,30	67,35	3,54%	64,80	67,45	65,82	946.949.085	14.388.028
IHAAS	42,68	42,62	42,68	-0,05%	41,06	42,96	42,45	22.143.173	521.584
IHEVA	2,24	2,23	2,24	-3,45%	2,22	2,37	2,25	3.380.556	1.503.097
IHGZT	1,59	1,58	1,59	-3,64%	1,58	1,67	1,61	47.145.097	29.242.205
IHLAS	2,28	2,27	2,28	-7,69%	2,26	2,56	2,40	592.736.126	246.548.167
IHLGM	2,06	2,05	2,06	-7,62%	2,05	2,26	2,13	94.824.038	44.550.147
IHYAY	1,97	1,96	1,97	-3,90%	1,95	2,11	2,00	22.801.109	11.412.908
IMASM	4,56	4,55	4,56	-1,51%	4,51	4,71	4,62	116.605.100	25.253.287
INDES	7,51	7,49	7,50	1,49%	7,38	7,58	7,48	52.820.409	7.062.809
INFO	3,46	3,45	3,46	-0,57%	3,42	3,61	3,50	143.330.274	40.898.975
INGRM	413,00	413,00	414,00	-1,78%	412,50	426,50	418,71	9.538.714	22.781
INTEK	270,50	-	-	-1,81%	270,50	270,50	270,50	872.904	3.227
INTEM	287,00	286,50	287,00	0,79%	282,25	300,00	291,00	56.108.666	192.816
INVEO	8,32	8,31	8,32	-2,46%	8,25	8,59	8,46	56.853.151	6.719.866
INVES	306,00	306,00	306,50	2,09%	296,00	309,50	303,11	59.138.274	195.106
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,00	-	-	-1,92%	87,00	88,00	87,88	623.576	7.096
ISBTR	449.997,50	-	-	-0,11%	449.500,00	449.997,50	449.873,13	1.799.493	4
ISCTR	13,55	13,54	13,55	0,15%	13,41	13,67	13,56	5.315.008.124	391.989.890
ISDMR	35,00	34,98	35,02	-1,13%	34,94	35,46	35,14	56.934.259	1.620.373
ISFIN	18,76	18,75	18,76	-0,21%	18,74	19,00	18,82	86.723.285	4.607.623
ISGSY	68,25	68,20	68,25	-3,26%	68,05	70,80	68,95	59.627.153	864.856
ISGYO	20,66	20,66	20,68	-1,81%	20,66	21,24	21,02	17.363.524	826.189
ISKPL	12,40	12,41	12,43	-0,96%	12,37	12,89	12,60	126.660.736	10.051.503
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,34	40,34	40,36	-1,08%	40,20	41,14	40,69	190.097.786	4.671.379
ISSEN	7,26	7,26	7,27	-0,27%	7,25	7,45	7,34	7.594.008	1.034.431
ISYAT	8,21	8,20	8,21	-1,68%	8,20	8,37	8,26	9.453.543	1.144.127
IZENR	10,29	10,29	10,30	-9,26%	10,21	11,25	10,76	359.158.546	33.374.289
IZFAS	52,40	52,25	52,40	-0,47%	50,80	54,95	53,01	397.537.132	7.498.961
IZINV	67,85	67,40	67,85	1,04%	66,60	68,00	67,28	5.614.110	83.448
IZMDC	6,70	6,69	6,70	2,29%	6,25	6,97	6,68	87.627.932	13.112.984
JANTS	18,74	18,73	18,74	-0,74%	18,73	18,96	18,81	15.011.321	797.893
KAPLM	299,50	299,50	300,00	-1,24%	293,25	307,00	300,84	30.944.487	102.860
KAREL	8,36	8,35	8,36	-0,95%	8,32	8,51	8,42	18.770.121	2.229.670
KARSN	9,13	9,12	9,13	-1,08%	9,11	9,27	9,20	30.378.985	3.302.913
KARTN	77,65	77,60	77,65	-1,02%	77,60	78,90	78,18	8.223.823	105.187
KATMR	2,80	2,79	2,80	-0,71%	2,74	2,87	2,80	453.183.582	161.791.207
KAYSE	18,07	18,06	18,07	-1,85%	18,06	18,52	18,25	24.358.972	1.334.426
KBORU	14,04	14,03	14,04	-1,34%	14,03	14,34	14,17	38.040.340	2.684.222
KCAER	10,17	10,16	10,17	-2,87%	10,16	10,53	10,33	55.102.132	5.334.630
KCHOL	167,90	167,90	168,00	-0,36%	165,70	168,70	167,31	3.440.637.124	20.564.545
KENT	720,00	-	-	-1,37%	720,00	730,00	720,98	1.036.050	1.437
KERVN	2,34	-	-	3,08%	2,30	2,34	2,33	815.333	349.276
KFEIN	8,49	8,49	8,50	-0,35%	8,40	8,69	8,57	33.579.568	3.918.901
KGYO	5,16	5,15	5,16	-4,44%	5,15	5,46	5,26	36.684.896	6.968.702
KIMMR	13,13	13,12	13,13	-1,20%	13,10	13,45	13,29	8.154.707	613.836
KLGYO	6,09	6,08	6,09	-1,93%	6,06	6,20	6,15	40.762.582	6.623.461
KLKIM	34,54	34,54	34,56	0,12%	34,50	35,34	34,89	61.784.522	1.771.065
KLMSN	35,78	35,74	35,78	-1,97%	35,50	37,78	36,60	125.025.048	3.415.606
KLNMA	9,45	-	-	-2,58%	9,45	9,70	9,60	1.821.603	189.825
KLRHO	321,50	321,25	321,75	3,13%	301,25	327,25	315,06	385.632.499	1.224.003
KLSER	26,66	26,64	26,66	-1,04%	26,62	27,08	26,87	14.458.792	538.195
KLSYN	6,71	6,71	6,72	-2,19%	6,65	6,95	6,78	27.016.870	3.986.295
KLYPV	56,95	56,95	57,05	-0,87%	56,90	58,20	57,46	52.806.145	918.998
KMPUR	15,45	15,43	15,45	-2,46%	15,43	15,87	15,65	13.757.601	879.149
KNFRT	12,38	12,38	12,39	1,06%	12,27	12,81	12,58	61.618.547	4.898.329
KOCMT	2,50	2,49	2,50	-3,47%	2,49	2,61	2,55	63.154.031	24.775.032
KONKA	15,21	15,21	15,23	0,86%	14,88	15,50	15,20	47.095.075	3.098.466
KONTR	11,00	10,99	11,00	-3,93%	10,94	11,59	11,34	1.576.218.442	138.974.585
KONYA	4.510,00	4.507,50	4.510,00	-0,88%	4.502,50	4.575,00	4.536,90	32.157.513	7.088
KOPOL	5,38	5,37	5,38	-5,94%	5,37	5,73	5,53	52.935.663	9.581.781
KORDS	47,90	47,88	47,90	-1,64%	47,50	48,84	48,31	15.223.898	315.127
KOTON	15,19	15,19	15,21	-1,43%	15,15	15,60	15,33	27.237.465	1.776.773
KRDMA	23,64	23,62	23,64	-2,23%	23,56	24,48	23,96	31.538.565	1.316.229
KRDMB	22,70	22,68	22,72	-1,39%	22,70	23,24	22,86	7.149.255	312.766
KRDMD	25,58	25,56	25,58	-1,84%	25,50	26,06	25,82	445.770.240	17.264.143
KRGYO	2,85	2,85	2,86	-2,40%	2,84	2,92	2,88	18.625.756	6.461.951
KRONT	12,22	12,20	12,22	-2,71%	12,20	12,71	12,41	17.742.122	1.429.396
KRPLS	7,72	7,72	7,73	-1,91%	7,70	7,91	7,81	5.916.280	757.600
KRSTL	9,41	9,40	9,41	-1,57%	9,34	9,53	9,41	26.994.437	2.868.082
KRTEK	23,96	23,94	23,98	-1,80%	23,94	24,64	24,18	8.480.419	350.684
KRVGD	2,61	2,60	2,61	0,38%	2,59	2,65	2,62	18.787.621	7.164.227
KSTUR	2.865,00	-	-	2,32%	2.865,00	2.870,00	2.868,89	1.824.615	636
KTLEV	19,19	19,18	19,20	-2,04%	19,14	20,26	19,81	688.333.007	34.745.235
KTSKR	79,30	79,20	79,35	-0,88%	77,60	83,50	80,15	97.223.528	1.212.995
KUTPO	101,30	101,30	101,40	-0,59%	99,55	102,50	100,92	21.197.736	210.049
KUVVA	141,90	-	-	-2,47%	141,90	142,00	141,94	4.485.179	31.600
KUYAS	55,10	55,05	55,10	-0,99%	54,90	57,35	56,28	408.453.826	7.257.168
KZBGY	10,43	10,42	10,43	-1,23%	10,36	10,81	10,55	71.314.260	6.757.507
KZGYO	23,38	23,36	23,40	-2,58%	23,20	24,54	23,88	35.951.770	1.505.857
LIDER	65,75	65,65	65,80	0,23%	65,60	68,25	66,65	94.097.143	1.411.752
LIDFA	4,21	4,20	4,21	-0,47%	4,19	4,29	4,23	16.311.044	3.857.755
LILAK	28,66	28,66	28,68	-1,98%	28,58	29,60	29,13	101.058.842	3.468.976
LINK	220,80	220,60	220,70	-0,23%	220,40	228,80	224,58	112.332.268	500.184
LKMNH	17,94	17,92	17,94	-1,97%	17,73	18,49	18,07	22.328.880	1.235.824
LMKDC	27,06	27,06	27,08	0,45%	26,90	27,38	27,14	56.318.133	2.075.128
LOGO	153,00	152,90	153,00	-1,29%	152,70	155,00	153,83	30.493.019	198.223
LRSHO	3,93	3,92	3,93	-2,72%	3,90	4,04	3,95	129.568.437	32.799.655
LUKSK	101,60	101,50	101,60	-2,12%	101,60	105,70	103,59	8.562.229	82.658
LYDHO	168,70	168,50	168,70	-2,43%	166,80	174,20	169,47	83.699.191	493.897
LYDYE	14.260,00	14.237,50	14.267,50	0,42%	13.995,00	14.665,00	14.317,09	55.593.253	3.883
MAALT	906,50	906,00	906,50	-4,38%	906,00	954,00	923,32	33.271.072	36.034
MACKO	32,10	32,10	32,16	0,25%	31,76	32,50	32,25	12.997.147	403.068
MAGEN	39,90	39,86	39,90	2,10%	38,86	40,34	39,56	308.694.268	7.803.262
MAKIM	15,56	15,54	15,56	-2,57%	15,53	16,14	15,83	10.070.219	636.115
MAKTK	14,55	14,53	14,55	5,97%	13,82	15,03	14,61	180.875.238	12.382.464
MANAS	15,79	15,77	15,79	-2,35%	15,10	16,62	15,77	79.912.527	5.067.239
MARBL	12,20	12,19	12,20	-1,45%	12,19	12,56	12,39	12.326.910	994.721
MARKA	34,38	34,34	34,38	-0,52%	34,18	34,80	34,45	15.616.226	453.253
MARMR	1,68	1,67	1,68	-8,70%	1,66	1,93	1,72	810.461.400	472.640.480
MARTI	2,59	2,59	2,60	-2,63%	2,59	2,68	2,62	16.347.283	6.246.194
MAVI	42,22	42,22	42,24	-0,80%	42,12	42,74	42,43	195.283.102	4.602.286
MEDTR	28,06	28,02	28,06	-0,21%	27,02	28,74	28,23	18.381.973	651.257
MEGAP	3,17	-	-	0,32%	3,15	3,17	3,17	1.974.539	623.207
MEGMT	55,35	55,30	55,35	0,27%	55,05	58,00	56,82	699.283.675	12.307.813
MEKAG	3,87	3,86	3,87	-2,76%	3,87	4,00	3,91	11.056.236	2.825.600
MEPET	14,15	14,09	14,15	1,87%	13,75	14,30	14,01	4.182.349	298.599
MERCN	16,03	16,02	16,03	0,19%	15,89	16,36	16,10	81.289.731	5.049.615
MERIT	17,04	17,03	17,04	-2,41%	17,00	17,50	17,23	34.692.125	2.013.559
MERKO	14,15	14,14	14,15	4,04%	13,61	14,58	14,12	182.792.233	12.944.595
METRO	4,00	3,98	4,00	-0,50%	3,94	4,10	4,01	28.654.248	7.152.654
MGROS	520,50	520,00	520,50	0,87%	515,50	523,00	519,82	909.655.998	1.749.945
MHRGY	3,24	3,24	3,25	-2,99%	3,24	3,36	3,28	13.436.681	4.093.280
MIATK	37,80	37,78	37,80	-2,12%	37,72	39,64	38,88	578.367.306	14.873.981
MMCAS	146,00	-	-	5,80%	146,00	146,00	146,00	3.387.346	23.201
MNDRS	12,96	12,96	12,97	-0,92%	12,95	13,14	13,01	21.537.341	1.655.469
MNDTR	6,53	6,52	6,53	-1,66%	6,51	6,74	6,59	15.418.182	2.338.771
MOBTL	8,63	8,62	8,63	1,29%	8,32	8,70	8,50	64.125.177	7.547.782
MOGAN	8,13	8,12	8,13	0,99%	8,02	8,40	8,21	68.322.569	8.318.597
MOPAS	37,72	37,72	37,76	-2,53%	37,54	39,16	38,58	106.008.699	2.748.008
MPARK	372,75	372,75	373,00	-1,65%	370,75	381,25	375,98	185.000.017	492.046
MRGYO	2,37	2,37	2,38	-3,66%	2,37	2,47	2,39	47.230.955	19.727.354
MRSHL	1.585,00	1.584,00	1.585,00	-4,80%	1.584,00	1.697,00	1.613,40	51.201.170	31.735
MSGYO	6,10	6,10	-	9,91%	5,56	6,10	5,95	61.935.051	10.411.396
MTRKS	21,12	21,12	21,14	-1,77%	21,02	21,88	21,33	9.111.490	427.103
MTRYO	8,59	8,55	8,59	0,00%	8,43	8,90	8,60	2.887.822	335.718
MZHLD	6,28	6,28	6,30	-1,26%	6,21	6,40	6,29	1.222.298	194.286
NATEN	8,62	8,62	8,63	3,23%	8,35	8,85	8,65	126.248.107	14.591.817
NETAS	56,25	56,20	56,25	-2,00%	56,25	57,70	56,95	9.425.122	165.492
NIBAS	3,63	3,61	3,63	-1,89%	3,53	3,75	3,67	17.815.028	4.860.060
NTGAZ	9,65	9,64	9,65	1,15%	9,55	9,76	9,66	35.491.546	3.673.623
NTHOL	47,40	47,38	47,40	-1,17%	47,38	48,14	47,75	59.949.391	1.255.608
NUGYO	11,14	11,14	-	9,97%	10,12	11,14	10,93	106.163.062	9.714.618
NUHCM	223,10	222,90	223,10	-0,36%	221,30	228,90	225,45	21.640.479	95.987
OBAMS	7,56	7,55	7,56	-3,20%	7,55	7,91	7,76	213.717.637	27.537.678
OBASE	30,96	30,96	31,00	-2,64%	30,96	32,00	31,36	6.229.668	198.655
ODAS	5,05	5,04	5,05	-2,32%	5,03	5,19	5,11	80.789.315	15.817.350
ODINE	288,25	288,25	288,50	-0,86%	285,00	296,00	288,68	72.784.442	252.130
OFSYM	70,00	69,90	70,00	-1,89%	69,80	71,95	70,84	58.780.296	829.805
ONCSM	269,50	269,50	269,75	0,19%	266,00	276,00	270,01	168.361.049	623.541
ONRYT	68,35	68,25	68,35	6,22%	64,20	69,10	66,44	128.912.147	1.940.178
ORCAY	3,78	3,76	3,78	2,16%	3,55	3,86	3,72	11.347.125	3.050.042
ORGE	66,40	66,30	66,40	-0,15%	66,15	67,70	66,83	42.232.860	631.943
ORMA	156,00	-	-	-4,06%	156,00	162,60	159,31	1.461.340	9.173
OSMEN	7,78	7,78	7,79	-1,02%	7,76	7,90	7,81	6.692.860	857.059
OSTIM	2,96	2,95	2,96	-3,27%	2,95	3,06	2,99	31.503.109	10.534.629
OTKAR	468,50	468,50	468,75	-2,14%	468,00	484,25	472,99	63.370.749	133.979
OTTO	461,25	460,25	461,25	-1,65%	460,00	476,25	465,52	12.164.019	26.130
OYAKC	23,18	23,18	23,20	0,09%	23,10	23,60	23,39	276.193.996	11.809.440
OYAYO	51,15	51,15	51,50	-0,68%	50,05	53,00	51,72	6.114.396	118.219
OYLUM	9,94	9,93	9,94	-7,96%	9,76	10,43	10,02	31.027.725	3.098.066
OYYAT	40,46	40,40	40,46	0,70%	39,88	40,90	40,50	9.924.242	245.071
OZATD	159,60	159,50	159,70	-1,48%	159,20	165,40	163,17	23.789.698	145.793
OZGYO	3,01	3,01	3,02	-1,63%	3,00	3,08	3,03	30.369.385	10.019.779
OZKGY	13,81	13,80	13,81	-1,92%	13,80	14,07	13,89	19.037.994	1.371.049
OZRDN	14,04	13,75	14,04	-2,30%	13,75	14,38	14,01	5.384.659	384.281
OZSUB	17,95	17,95	17,96	-2,13%	17,92	18,60	18,14	10.807.697	595.902
OZYSR	41,02	40,98	41,02	-2,33%	40,92	42,62	41,61	14.294.739	343.569
PAGYO	80,10	79,95	80,10	1,91%	78,60	81,15	80,06	8.714.976	108.853
PAHOL	1,53	1,53	1,54	2,68%	1,49	1,58	1,54	1.814.349.172	1.175.628.655
PAMEL	82,80	82,70	82,85	-3,72%	82,70	86,05	83,88	9.318.652	111.096
PAPIL	16,04	16,04	16,05	-2,25%	16,04	16,68	16,28	106.372.281	6.532.940
PARSN	97,60	97,60	97,70	1,67%	95,90	98,70	97,70	26.767.019	273.981
PASEU	137,20	137,10	137,20	-2,42%	136,70	141,90	139,55	104.984.734	752.300
PATEK	26,26	-	26,26	-9,95%	26,26	30,00	27,85	1.198.454.161	43.038.055
PCILT	20,92	20,88	20,92	-1,69%	20,84	21,56	21,18	7.038.855	332.403
PEKGY	14,95	14,94	14,95	-0,80%	14,36	14,99	14,62	12.255.511.558	837.520.634
PENGD	7,62	7,61	7,62	0,26%	7,48	7,79	7,64	40.475.238	5.297.050
PENTA	13,09	13,09	13,10	-4,31%	13,07	13,81	13,40	20.935.302	1.562.600
PETKM	16,25	16,24	16,25	-1,34%	16,20	16,49	16,34	340.727.889	20.852.319
PETUN	11,06	11,05	11,06	-0,54%	11,04	11,27	11,14	7.936.037	712.448
PGSUS	196,40	196,30	196,40	-3,96%	195,70	203,40	198,88	2.942.726.095	14.796.219
PINSU	12,20	12,19	12,22	-1,45%	12,08	12,45	12,27	29.031.190	2.366.323
PKART	80,35	80,25	80,35	4,96%	76,55	83,50	80,68	84.821.656	1.051.396
PKENT	189,60	189,50	189,60	4,12%	180,50	200,30	192,55	216.040.952	1.122.031
PLTUR	22,04	22,02	22,04	0,46%	21,72	22,72	22,21	51.371.378	2.312.936
PNLSN	37,98	37,98	38,00	-0,84%	37,94	38,50	38,11	7.391.253	193.972
PNSUT	10,98	10,94	10,97	-0,63%	10,94	11,15	11,05	9.610.639	869.802
POLHO	16,25	16,22	16,25	1,31%	15,84	16,52	16,15	48.830.296	3.023.187
POLTK	11.090,00	-	11.090,00	-9,98%	11.090,00	13.252,50	12.679,81	1.338.759.655	105.582
PRDGS	6,01	6,00	6,01	0,17%	5,98	6,11	6,02	11.838.927	1.966.225
PRKAB	30,46	30,46	30,50	-1,23%	30,46	31,48	31,04	14.261.927	459.483
PRKME	18,05	18,04	18,05	-1,20%	17,82	18,30	18,05	23.721.701	1.314.444
PRZMA	11,88	11,76	11,88	-4,58%	11,41	12,44	11,87	4.564.587	384.566
PSDTC	139,90	139,90	140,00	0,21%	137,70	140,90	139,15	4.443.020	31.930
PSGYO	2,49	2,49	2,50	-0,80%	2,49	2,56	2,53	190.135.236	75.276.679
QNBFK	58,40	-	-	-0,34%	58,40	58,60	58,58	1.230.254	21.001
QNBTR	418,50	-	-	-2,67%	418,50	430,00	426,43	1.952.612	4.579
QUAGR	2,66	2,65	2,66	-2,56%	2,65	2,76	2,68	204.578.407	76.231.966
RALYH	228,70	228,50	228,70	-0,35%	223,70	230,30	227,14	103.608.343	456.153
RAYSG	211,30	211,20	211,40	-3,25%	211,00	219,40	214,58	52.122.169	242.906
REEDR	6,63	6,62	6,63	-2,36%	6,61	6,83	6,72	88.509.469	13.178.292
RGYAS	135,60	135,60	135,70	-1,31%	135,40	137,90	136,79	43.666.202	319.211
RNPOL	44,90	44,88	44,90	3,60%	42,52	45,44	44,12	12.151.604	275.440
RODRG	20,72	20,70	20,82	-2,63%	20,68	21,56	20,95	5.129.720	244.844
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,46	3,46	3,47	-2,54%	3,46	3,58	3,51	37.332.263	10.650.044
RUBNS	19,18	19,17	19,18	-1,49%	19,17	19,65	19,44	8.295.360	426.676
RUZYE	11,19	11,18	11,19	-4,77%	11,13	11,87	11,46	83.872.934	7.318.754
RYGYO	20,30	20,28	20,30	-1,46%	20,26	20,74	20,57	19.115.756	929.305
RYSAS	15,29	15,28	15,29	0,53%	15,05	15,30	15,23	96.428.813	6.330.540
SAFKR	25,04	25,04	25,08	-8,95%	24,76	27,90	25,58	270.386.680	10.568.512
SAHOL	83,30	83,30	83,35	-0,83%	82,40	84,10	83,15	1.988.855.634	23.919.246
SAMAT	5,86	5,85	5,87	-1,35%	5,81	5,96	5,89	6.343.867	1.077.763
SANEL	36,20	-	-	3,02%	36,14	36,20	36,18	2.963.000	81.901
SANFM	8,15	8,16	8,17	-2,40%	8,11	8,35	8,19	58.261.829	7.112.525
SANKO	20,28	20,26	20,28	-2,59%	20,20	20,80	20,43	9.776.330	478.564
SARKY	18,08	18,07	18,09	3,73%	17,66	18,59	18,24	215.019.953	11.791.463
SASA	2,79	2,78	2,79	-2,45%	2,77	2,89	2,82	1.943.377.133	688.206.667
SAYAS	38,70	38,70	38,72	-1,58%	38,68	39,70	39,20	18.179.946	463.837
SDTTR	176,90	176,90	177,10	-3,75%	176,70	184,90	180,57	84.643.952	468.768
SEGMN	18,57	18,57	18,59	-0,64%	18,42	19,10	18,84	30.981.003	1.644.618
SEGYO	5,28	5,26	5,28	7,76%	4,82	5,37	5,19	187.135.418	36.083.237
SEKFK	7,97	7,92	7,97	-0,99%	7,88	8,06	7,97	2.146.875	269.269
SEKUR	3,49	3,45	3,49	-1,13%	3,45	3,53	3,48	3.412.017	980.175
SELEC	80,05	80,05	80,15	6,17%	75,15	80,50	78,59	263.928.190	3.358.282
SELVA	2,40	-	-	-1,64%	2,40	2,45	2,43	16.908.306	6.947.836
SERNT	7,96	7,95	7,96	-1,36%	7,93	8,14	8,04	24.466.647	3.041.937
SEYKM	4,90	4,89	4,90	-2,97%	4,89	5,07	4,96	2.989.477	602.302
SILVR	2,88	2,83	2,87	5,49%	2,67	3,00	2,86	15.617.859	5.464.459
SISE	38,28	38,26	38,28	-0,52%	38,08	38,92	38,45	824.738.225	21.452.589
SKBNK	7,75	7,75	7,76	-0,77%	7,74	7,85	7,78	116.655.894	14.991.866
SKTAS	3,71	3,70	3,71	-4,13%	3,69	3,89	3,79	24.574.959	6.477.745
SKYLP	257,00	255,75	256,50	1,58%	253,00	266,00	257,85	30.533.555	118.415
SKYMD	11,32	11,30	11,32	-1,82%	11,30	11,57	11,39	13.335.466	1.170.359
SMART	22,02	22,00	22,02	-0,90%	21,98	22,40	22,20	8.546.227	384.997
SMRTG	23,42	23,40	23,42	0,09%	23,04	25,12	23,91	1.399.443.902	58.535.715
SMRVA	142,00	-	142,00	-9,96%	142,00	173,40	155,19	2.310.060.101	14.885.039
SNGYO	4,39	4,38	4,39	-1,57%	4,38	4,47	4,41	80.339.149	18.204.551
SNICA	4,05	4,04	4,05	-2,64%	4,04	4,18	4,09	26.319.023	6.427.905
SNKRN	283,00	-	-	-2,08%	283,00	288,50	284,74	2.584.562	9.077
SNPAM	24,00	-	-	2,65%	24,00	24,10	24,06	2.173.863	90.363
SODSN	96,40	-	-	-0,26%	92,15	96,60	94,46	1.409.827	14.925
SOKE	10,26	10,26	10,27	-1,44%	10,25	10,49	10,34	11.014.910	1.065.305
SOKM	50,15	50,15	50,20	-1,28%	49,88	51,40	50,76	194.486.039	3.831.446
SONME	153,50	153,00	153,50	-5,65%	152,00	161,10	156,23	7.760.901	49.675
SRVGY	3,14	3,13	3,14	-2,79%	3,13	3,25	3,18	73.846.312	23.203.654
SUMAS	270,25	-	-	-1,37%	270,00	274,00	272,67	769.461	2.822
SUNTK	58,30	58,30	58,35	4,01%	56,30	59,30	57,64	122.016.910	2.116.748
SURGY	41,20	41,20	41,26	0,05%	40,78	41,70	41,17	119.499.355	2.902.746
SUWEN	9,85	9,85	9,88	-2,28%	9,82	10,11	9,93	21.215.574	2.136.476
TABGD	218,60	218,40	218,70	-5,94%	218,10	232,40	224,13	185.417.576	827.264
TARKM	326,75	326,75	327,00	-1,80%	325,25	341,00	331,00	31.606.293	95.488
TATEN	11,89	11,89	11,90	-9,79%	11,87	13,28	12,23	1.570.178.366	128.425.955
TATGD	11,92	11,91	11,92	-0,91%	11,89	12,08	11,98	7.598.437	634.287
TAVHL	300,00	300,00	300,25	2,56%	290,00	302,25	296,24	447.904.194	1.511.971
TBORG	153,20	153,10	153,20	-1,16%	153,00	156,50	154,16	15.426.457	100.065
TCELL	94,45	94,40	94,45	-0,84%	94,15	95,50	94,81	1.140.145.305	12.025.381
TCKRC	53,00	52,90	53,00	0,00%	52,55	54,10	53,11	83.695.681	1.575.981
TDGYO	37,64	37,66	37,80	-3,83%	37,60	39,32	38,35	18.698.890	487.544
TEHOL	39,28	39,26	39,28	4,69%	37,28	39,60	38,40	10.917.593.114	281.315.612
TEKTU	10,35	10,34	10,35	0,10%	10,30	10,67	10,46	76.608.254	7.321.615
TERA	174,90	-	174,90	-9,98%	174,90	177,70	174,90	7.863.156.358	44.957.368
TEZOL	11,95	11,95	11,96	-0,99%	11,93	12,12	12,01	15.347.917	1.278.292
TGSAS	163,50	162,50	163,50	0,49%	161,10	164,70	162,77	6.990.029	42.944
THYAO	264,25	264,00	264,25	-1,40%	262,75	269,00	265,54	6.974.670.824	26.266.448
TKFEN	70,25	70,25	70,30	-2,43%	70,00	73,20	71,66	191.449.913	2.671.513
TKNSA	22,06	22,06	22,08	-2,73%	22,04	22,80	22,29	28.803.345	1.291.971
TLMAN	95,95	95,85	95,95	0,58%	95,50	99,35	97,19	39.669.446	408.182
TMPOL	307,50	307,50	308,00	-0,65%	302,50	325,00	312,08	79.929.753	256.117
TMSN	98,60	98,60	98,65	-1,89%	98,45	100,90	99,73	55.380.119	555.285
TNZTP	20,86	20,84	20,86	1,07%	20,32	21,42	20,88	42.677.688	2.043.924
TOASO	249,70	249,60	249,70	-0,81%	249,40	255,75	253,07	779.821.947	3.081.419
TRALT	41,14	41,14	41,18	-6,24%	41,14	44,08	42,39	4.349.990.813	102.608.557
TRCAS	41,66	41,64	41,68	-2,66%	41,64	42,76	42,11	22.488.598	534.016
TRENJ	94,40	94,35	94,40	0,43%	90,00	95,85	93,76	329.620.679	3.515.526
TRGYO	70,85	70,85	70,90	-1,46%	70,85	72,10	71,66	84.426.178	1.178.232
TRHOL	719,50	-	719,50	-9,95%	719,50	798,50	732,83	2.073.820.333	2.766.815
TRILC	15,99	15,98	15,99	-1,24%	15,96	16,33	16,10	22.705.479	1.410.605
TRMET	103,90	103,80	103,90	-3,44%	103,80	108,00	105,53	486.216.477	4.607.576
TSGYO	6,87	6,87	6,89	-0,87%	6,86	6,99	6,90	11.893.506	1.724.725
TSKB	12,27	12,26	12,27	-1,84%	12,23	12,55	12,41	371.349.505	29.912.872
TSPOR	1,09	1,08	1,09	-0,91%	1,08	1,10	1,09	114.907.498	105.657.286
TTKOM	55,85	55,80	55,85	-0,89%	55,60	56,45	55,89	709.321.313	12.692.161
TTRAK	525,50	525,00	525,50	-0,85%	524,50	536,50	528,06	86.312.468	163.453
TUCLK	4,99	4,98	4,99	3,10%	4,83	5,21	5,06	157.778.497	31.202.850
TUKAS	2,48	2,47	2,48	1,64%	2,43	2,48	2,45	268.948.220	109.782.183
TUPRS	184,20	184,20	184,30	-0,49%	183,90	186,10	185,11	1.449.212.312	7.829.006
TUREX	7,08	7,08	7,09	0,14%	7,07	7,32	7,17	141.219.206	19.702.914
TURGG	27,20	27,18	27,22	-2,37%	27,14	28,38	27,46	7.115.143	259.135
TURSG	12,33	12,32	12,33	-1,28%	12,07	12,60	12,28	680.987.376	55.447.894
UFUK	1.922,00	1.918,00	1.922,00	-1,94%	1.869,00	1.956,00	1.914,59	56.539.717	29.531
ULAS	29,56	29,54	29,56	-2,64%	29,24	30,40	29,89	9.548.794	319.438
ULKER	107,90	107,80	107,90	-1,64%	107,70	110,50	108,83	251.503.539	2.310.881
ULUFA	3,67	3,67	3,68	-1,87%	3,67	3,73	3,69	27.264.872	7.385.775
ULUSE	157,00	156,80	157,10	-1,07%	156,80	161,00	159,06	16.241.498	102.111
ULUUN	6,45	6,43	6,45	-0,31%	6,37	6,54	6,46	16.541.458	2.562.079
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,81	15,80	15,81	-3,48%	15,76	16,50	16,05	22.576.700	1.406.914
USAK	3,20	3,19	3,20	1,59%	3,15	3,35	3,26	362.792.011	111.215.486
VAKBN	30,16	30,16	30,18	-0,13%	29,62	30,28	30,04	607.344.116	20.219.292
VAKFA	11,50	11,50	11,51	0,44%	11,45	11,90	11,68	340.755.169	29.186.665
VAKFN	1,88	1,87	1,88	-1,05%	1,86	1,91	1,88	56.765.633	30.215.594
VAKKO	56,80	56,75	56,80	-1,56%	55,30	57,70	57,08	18.244.527	319.631
VANGD	39,94	39,90	39,94	-0,50%	39,78	41,00	40,15	6.952.385	173.151
VBTYZ	16,45	16,44	16,45	-3,52%	16,44	17,28	16,94	28.415.959	1.677.857
VERTU	40,76	40,76	40,78	-2,02%	40,22	42,72	41,54	63.816.685	1.536.148
VERUS	317,50	317,25	317,75	0,71%	311,25	336,75	320,59	149.592.364	466.617
VESBE	7,81	7,80	7,81	-1,14%	7,80	7,91	7,86	29.726.887	3.783.831
VESTL	29,14	29,14	29,16	-1,69%	29,12	29,78	29,41	95.773.110	3.256.851
VKFYO	41,00	-	-	0,00%	41,00	42,86	42,63	7.941.361	186.281
VKGYO	2,52	2,52	2,53	-1,18%	2,51	2,56	2,52	23.404.271	9.273.318
VKING	33,28	33,20	33,28	-4,53%	33,20	35,24	33,89	26.868.064	792.787
VRGYO	2,40	2,39	2,40	-2,04%	2,39	2,46	2,41	44.293.082	18.346.598
VSNMD	96,55	96,40	96,55	8,06%	88,70	97,45	94,15	422.195.874	4.484.510
YAPRK	273,00	272,75	273,25	-1,44%	272,50	287,50	278,49	103.992.934	373.421
YATAS	38,38	38,34	38,36	-3,03%	38,10	40,16	39,27	54.138.040	1.378.668
YAYLA	29,00	28,94	29,00	-1,83%	28,64	30,30	29,64	21.451.282	723.832
YBTAS	21,56	-	-	0,28%	21,56	21,60	21,59	1.522.248	70.503
YEOTK	36,28	36,28	36,30	-2,10%	36,24	37,78	37,11	165.311.271	4.454.772
YESIL	2,05	2,05	2,06	-1,44%	2,02	2,09	2,05	17.747.987	8.656.636
YGGYO	124,30	124,20	124,40	-0,16%	123,40	126,30	124,41	9.172.412	73.725
YGYO	1,28	-	-	-5,19%	1,28	1,32	1,28	2.828.314	2.206.642
YIGIT	22,84	22,82	22,84	-0,78%	22,78	23,12	22,89	28.531.569	1.246.681
YKBNK	35,72	35,70	35,74	1,53%	34,92	35,82	35,44	3.939.962.411	111.164.418
YKSLN	3,09	3,08	3,09	-1,28%	3,05	3,18	3,11	45.654.627	14.704.790
YONGA	59,00	-	-	0,00%	59,00	59,00	59,00	1.124.776	19.064
YUNSA	7,54	7,53	7,54	0,27%	7,42	7,60	7,52	35.061.744	4.663.037
YYAPI	1,93	1,92	1,93	-4,46%	1,92	2,03	1,96	163.548.333	83.306.155
YYLGD	9,63	9,62	9,64	-2,43%	9,61	9,96	9,74	33.122.948	3.402.399
ZEDUR	8,25	8,24	8,25	-0,72%	8,24	8,39	8,32	7.327.654	881.085
ZERGY	11,50	11,49	11,50	1,77%	11,25	11,85	11,61	686.273.733	59.134.423
ZOREN	3,03	3,02	3,03	-0,66%	3,02	3,07	3,04	59.531.986	19.555.579
ZRGYO	22,80	22,80	22,84	-1,04%	22,80	23,46	23,20	15.189.174	654.837

Midas’ın Kulakları

Tümünü Gör

Ara 29, 2025 • 1 saat once

Bu hafta yatırımcıların izleyeceği token kilit açılımları

Ara 29, 2025 • 2 saat once

Gümüş, dünyanın en değerli üçüncü varlığı oldu

Ara 29, 2025 • 2 saat once

Medirom, Proof of Human teknolojisini Japonya’ya taşıyor

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