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	14,50	14,50	14,51	0,69%	14,20	14,50	14,34	82.514.674	5.753.537
A1YEN	31,32	31,30	31,32	-0,32%	31,02	31,64	31,32	22.462.856	717.246
ACSEL	103,40	103,30	103,40	-0,58%	102,90	104,70	103,65	7.987.942	77.066
ADEL	34,16	34,12	34,16	0,65%	33,50	34,20	33,90	30.872.827	910.831
ADESE	1,51	1,51	1,52	-3,21%	1,51	1,56	1,54	464.949.634	302.200.459
ADGYO	70,90	70,75	70,90	1,94%	69,45	71,35	70,26	27.162.282	386.625
AEFES	18,54	18,54	18,55	-0,16%	18,43	18,67	18,55	407.530.272	21.973.350
AFYON	14,53	14,52	14,53	-2,02%	14,46	14,88	14,61	44.532.504	3.048.464
AGESA	239,00	239,00	239,20	1,53%	237,00	242,50	239,75	35.176.622	146.725
AGHOL	33,78	33,78	33,80	0,42%	33,52	34,06	33,81	85.426.608	2.526.652
AGROT	3,20	3,20	3,21	-0,62%	3,19	3,25	3,22	34.172.903	10.606.789
AGYO	7,68	7,68	7,70	-1,16%	7,68	7,80	7,72	1.160.025	150.317
AHGAZ	25,80	25,80	25,82	0,94%	25,42	26,18	25,71	69.523.813	2.704.386
AHSGY	23,10	23,12	23,40	0,79%	21,72	24,28	22,68	30.697.933	1.353.448
AKBNK	89,60	89,60	89,65	5,60%	85,10	89,70	87,84	6.693.600.840	76.203.482
AKCNS	196,70	196,60	196,80	-2,86%	190,00	205,00	198,63	814.080.112	4.098.489
AKENR	11,19	11,18	11,19	-0,53%	11,15	11,37	11,23	35.364.041	3.149.475
AKFGY	3,01	3,01	3,02	1,01%	2,97	3,01	2,99	37.706.273	12.602.757
AKFIS	22,52	22,50	22,52	0,18%	22,38	22,64	22,53	17.409.327	772.596
AKFYE	18,64	18,63	18,65	1,75%	18,37	18,67	18,55	46.359.440	2.498.972
AKGRT	8,42	8,42	8,43	0,24%	8,36	8,47	8,42	39.043.573	4.637.687
AKMGY	212,00	210,90	212,00	0,38%	207,50	212,70	210,28	2.149.083	10.220
AKSA	10,63	10,63	10,64	0,66%	10,59	10,73	10,67	112.565.098	10.550.822
AKSEN	73,45	73,45	73,50	-0,27%	72,80	74,65	73,63	254.456.782	3.455.772
AKSGY	8,64	8,63	8,64	-0,69%	8,57	8,72	8,62	9.705.185	1.126.441
AKSUE	24,08	24,08	24,12	-3,06%	24,04	24,76	24,33	15.766.461	648.135
AKYHO	2,97	2,96	2,97	4,95%	2,81	3,00	2,93	10.456.349	3.573.991
ALARK	107,80	107,70	107,80	0,19%	107,40	108,80	108,19	376.511.363	3.480.085
ALBRK	9,07	9,07	9,08	3,66%	8,75	9,10	8,94	285.465.843	31.924.940
ALCAR	896,00	896,00	897,00	0,39%	892,50	908,00	901,19	13.174.428	14.619
ALCTL	136,40	136,40	136,60	0,15%	134,60	137,10	135,70	33.650.921	247.982
ALFAS	42,46	42,44	42,48	-0,05%	42,18	42,86	42,54	34.145.206	802.616
ALGYO	5,46	5,45	5,46	-0,73%	5,42	5,53	5,47	36.281.281	6.636.974
ALKA	13,60	13,60	13,61	-0,22%	13,48	13,83	13,60	49.355.180	3.629.779
ALKIM	19,48	19,47	19,50	-0,10%	19,28	19,78	19,52	29.364.655	1.504.583
ALKLC	244,40	244,40	244,50	-1,33%	241,40	247,70	244,51	96.696.142	395.475
ALTINS1	89,78	89,77	89,79	0,26%	89,60	92,40	90,62	3.299.875.474	36.414.706
ALTNY	16,67	16,67	16,68	0,18%	16,56	16,82	16,67	137.936.417	8.276.621
ALVES	4,37	4,36	4,37	2,58%	4,34	4,68	4,51	1.861.041.332	412.795.274
ANELE	16,73	16,72	16,73	0,12%	16,44	16,86	16,68	9.289.091	556.979
ANGEN	11,54	11,52	11,54	0,00%	11,48	11,62	11,54	10.102.404	875.336
ANHYT	117,50	117,40	117,50	1,73%	116,60	118,80	117,84	125.246.941	1.062.826
ANSGR	27,84	27,84	27,88	0,51%	27,74	28,02	27,88	87.320.081	3.132.265
ARASE	80,95	80,90	81,00	0,31%	80,20	81,75	81,06	11.881.550	146.586
ARCLK	113,90	113,90	114,00	-0,09%	113,70	114,80	114,25	224.750.544	1.967.145
ARDYZ	44,22	44,22	44,24	-1,82%	44,16	45,48	44,91	75.447.929	1.679.872
ARENA	30,12	30,12	30,16	-1,18%	30,02	30,70	30,23	12.253.663	405.391
ARFYE	29,62	29,62	29,66	-2,82%	29,48	30,66	29,94	240.453.035	8.032.110
ARMGD	81,55	81,45	81,55	1,62%	80,25	81,60	80,92	28.556.343	352.888
ARSAN	4,22	4,21	4,22	-1,40%	4,14	4,37	4,27	125.480.306	29.423.150
ARTMS	39,40	39,38	39,40	1,03%	38,90	39,50	39,14	15.552.471	397.335
ARZUM	2,34	2,33	2,34	0,00%	2,32	2,35	2,33	8.805.115	3.773.152
ASELS	314,00	313,75	314,00	2,11%	309,00	315,25	312,39	6.199.789.160	19.846.123
ASGYO	11,51	11,50	11,51	-0,26%	11,47	11,62	11,55	11.997.676	1.038.901
ASTOR	162,80	162,80	162,90	1,43%	161,40	165,10	163,68	2.648.084.628	16.178.400
ASUZU	59,85	59,85	59,90	-0,25%	59,70	60,20	59,89	12.618.805	210.710
ATAGY	13,75	13,72	13,75	0,51%	13,60	13,77	13,70	1.433.297	104.644
ATAKP	60,00	59,95	60,05	-1,32%	59,55	62,25	60,84	46.102.682	757.725
ATATP	161,40	161,10	161,40	-0,06%	158,60	163,20	160,86	93.995.039	584.334
ATEKS	80,50	-	-	-0,68%	80,50	80,50	80,50	180.723	2.245
ATLAS	8,07	8,07	-	9,95%	7,83	8,07	8,00	14.504.573	1.812.062
ATSYH	60,80	-	-	0,00%	60,80	60,80	60,80	257.792	4.240
AVGYO	11,20	11,20	11,22	2,19%	10,87	11,28	11,07	11.952.103	1.079.649
AVHOL	39,44	39,44	39,48	0,97%	39,14	39,90	39,49	22.672.441	574.092
AVOD	5,19	5,18	5,19	-0,57%	5,11	5,53	5,34	123.587.288	23.154.414
AVPGY	57,20	57,20	57,25	-0,87%	56,80	57,85	57,37	24.801.498	432.347
AVTUR	17,02	17,03	17,06	-1,85%	17,01	17,34	17,10	2.974.099	173.908
AYCES	494,00	494,00	494,50	1,49%	486,75	499,50	494,34	10.017.796	20.265
AYDEM	23,48	23,48	23,52	0,26%	23,06	23,72	23,45	43.128.876	1.839.399
AYEN	28,20	28,18	28,20	0,07%	27,98	28,32	28,11	15.253.918	542.578
AYES	18,15	-	-	0,00%	18,15	18,15	18,15	550.163	30.312
AYGAZ	229,70	229,70	229,80	0,35%	228,50	231,30	229,88	64.439.563	280.316
AZTEK	4,56	4,56	4,57	-0,87%	4,52	4,63	4,57	13.824.456	3.026.177
BAGFS	27,76	27,76	27,78	0,43%	27,72	28,20	27,93	23.466.345	840.337
BAHKM	94,05	94,10	94,20	0,43%	91,30	96,80	94,10	82.638.245	878.225
BAKAB	42,42	42,38	42,42	-0,84%	42,12	42,94	42,48	6.029.872	141.954
BALAT	105,40	-	-	-2,41%	105,40	105,40	105,40	241.998	2.296
BALSU	15,88	15,88	15,89	-0,87%	15,76	16,14	15,89	72.325.728	4.550.412
BANVT	170,00	170,00	170,20	-0,76%	169,70	173,90	171,13	27.615.449	161.370
BARMA	39,32	39,32	39,38	-0,41%	38,74	39,66	39,23	29.742.438	758.224
BASCM	15,96	-	-	0,00%	15,96	15,96	15,96	250.508	15.696
BASGZ	45,64	45,60	45,64	1,20%	45,04	46,12	45,57	8.302.680	182.197
BAYRK	4,90	4,89	4,90	-1,41%	4,85	5,00	4,91	18.684.009	3.803.975
BEGYO	4,83	4,82	4,83	-0,21%	4,81	4,87	4,84	23.753.979	4.905.878
BERA	19,30	19,28	19,30	2,17%	18,69	19,39	19,12	130.372.575	6.819.905
BESLR	14,48	14,48	14,51	-0,28%	14,40	14,70	14,51	24.972.129	1.721.332
BEYAZ	30,38	30,36	30,40	2,01%	29,76	30,44	30,12	16.798.063	557.639
BFREN	159,00	159,00	159,10	0,57%	158,40	159,90	159,11	28.950.897	181.959
BIENY	24,62	24,62	24,64	0,24%	24,58	25,12	24,80	28.600.685	1.153.414
BIGCH	51,50	51,50	51,60	-1,06%	51,00	53,35	52,02	26.835.761	515.866
BIGEN	9,44	9,43	9,44	-2,78%	9,42	9,83	9,57	70.578.193	7.373.760
BIGTK	287,00	287,00	287,50	-0,69%	285,00	291,75	288,05	12.111.791	42.048
BIMAS	661,00	661,00	661,50	3,77%	640,50	661,00	651,16	3.117.557.160	4.787.697
BINBN	182,40	182,40	182,60	0,83%	180,20	183,10	181,65	19.809.091	109.054
BINHO	9,06	9,05	9,06	0,44%	9,04	9,16	9,09	118.734.756	13.060.531
BIOEN	19,37	19,37	19,38	4,70%	18,33	19,40	18,95	94.717.421	4.999.275
BIZIM	31,78	31,76	31,78	-1,00%	31,26	32,64	31,87	8.488.209	266.352
BJKAS	1,59	1,59	1,60	-0,63%	1,59	1,61	1,60	16.365.947	10.234.236
BLCYT	38,50	38,50	38,56	0,79%	37,74	38,62	38,22	13.119.225	343.290
BLUME	46,38	46,34	46,38	0,17%	45,84	47,02	46,43	50.398.199	1.085.433
BMSCH	18,59	18,56	18,59	-1,06%	18,28	19,73	19,03	151.264.494	7.949.904
BMSTL	96,45	96,40	96,45	1,53%	94,55	96,85	95,76	84.897.464	886.576
BNTAS	6,99	6,98	6,99	-2,10%	6,96	7,18	7,05	21.641.293	3.068.773
BOBET	21,42	21,42	21,44	-0,93%	21,40	21,72	21,54	26.127.110	1.212.828
BORLS	2,78	2,77	2,78	-0,36%	2,76	2,81	2,78	26.423.690	9.519.752
BORSK	6,29	6,28	6,29	-5,56%	6,22	6,50	6,36	145.696.462	22.919.388
BOSSA	6,84	6,83	6,84	-0,87%	6,81	6,95	6,85	8.116.633	1.185.124
BRISA	91,40	91,30	91,45	0,44%	90,80	92,50	91,28	9.363.090	102.581
BRKO	11,70	-	-	2,09%	11,70	11,70	11,70	1.012.518	86.540
BRKSN	8,46	8,46	8,50	-2,76%	8,45	8,75	8,57	3.487.434	407.106
BRKVY	114,60	114,50	114,60	0,35%	112,60	115,50	114,02	41.608.894	364.933
BRLSM	15,13	15,13	15,15	-1,43%	15,11	15,45	15,26	23.216.705	1.521.936
BRMEN	10,15	-	-	-4,78%	10,15	10,15	10,15	280.140	27.600
BRSAN	652,00	651,50	652,00	1,01%	650,00	660,00	655,68	364.716.896	556.242
BRYAT	2.308,00	2.305,00	2.306,00	0,35%	2.301,00	2.327,00	2.312,72	64.566.589	27.918
BSOKE	26,56	26,56	26,60	-1,63%	26,16	27,34	26,64	103.533.931	3.886.297
BTCIM	4,79	4,78	4,79	-0,62%	4,77	4,87	4,81	174.987.745	36.380.420
BUCIM	6,99	6,98	6,99	-1,55%	6,94	7,09	7,03	41.003.810	5.836.075
BULGS	45,42	45,42	45,44	0,04%	45,10	46,08	45,56	176.006.657	3.863.197
BURCE	55,95	55,85	55,95	6,07%	51,55	56,60	54,49	171.087.753	3.139.645
BURVA	512,50	512,50	514,00	7,67%	446,00	523,50	496,59	49.293.058	99.264
BVSAN	118,30	118,30	118,40	0,17%	118,10	120,40	119,20	50.304.613	422.019
BYDNR	30,58	30,28	30,58	-1,92%	30,00	31,60	30,78	4.839.936	157.234
CANTE	2,23	2,23	2,24	4,21%	2,17	2,27	2,22	1.498.933.194	675.445.244
CASA	101,30	-	-	-4,52%	101,30	101,30	101,30	645.180	6.369
CATES	42,86	42,82	42,88	-0,37%	42,60	43,80	43,04	23.177.923	538.565
CCOLA	71,85	71,80	71,90	-2,11%	71,45	74,60	72,95	383.110.089	5.251.711
CELHA	11,63	11,62	11,63	1,31%	11,26	11,72	11,48	30.193.755	2.629.360
CEMAS	5,39	5,38	5,40	9,11%	4,86	5,43	5,29	359.142.097	67.875.424
CEMTS	12,20	12,18	12,20	-0,25%	11,98	12,30	12,15	33.417.252	2.749.899
CEMZY	62,95	62,75	62,90	1,78%	60,20	63,00	62,23	35.696.226	573.580
CEOEM	22,18	22,18	22,20	-1,42%	21,38	22,66	22,28	15.427.185	692.365
CGCAM	39,58	39,56	39,58	-0,15%	39,30	40,30	39,67	38.126.160	961.133
CIMSA	52,80	52,80	52,85	-2,13%	51,95	53,25	52,74	814.210.774	15.438.346
CLEBI	1.792,00	1.791,00	1.793,00	0,17%	1.785,00	1.824,00	1.803,11	63.766.988	35.365
CMBTN	1.945,00	1.943,00	1.945,00	-0,10%	1.938,00	1.967,00	1.950,92	26.427.208	13.546
CMENT	325,50	-	-	0,93%	325,50	325,50	325,50	20.181	62
CONSE	3,27	3,27	3,28	-0,30%	3,24	3,30	3,26	17.844.130	5.472.139
COSMO	242,80	243,00	243,40	-4,41%	241,30	256,00	246,06	18.293.557	74.346
CRDFA	70,35	69,50	70,35	-1,61%	69,50	72,00	70,38	18.036.901	256.271
CRFSA	126,40	126,40	126,50	0,48%	118,00	127,60	125,16	51.955.875	415.117
CUSAN	32,10	32,10	32,14	7,29%	31,64	32,90	32,45	128.115.430	3.948.667
CVKMD	39,14	39,14	39,16	0,51%	37,82	41,04	39,56	1.449.679.014	36.641.264
CWENE	31,32	31,30	31,32	-1,82%	31,20	31,84	31,51	225.805.292	7.167.257
DAGI	6,16	6,15	6,16	-1,28%	6,13	6,23	6,18	23.535.738	3.811.411
DAPGM	11,12	11,11	11,12	-4,14%	11,04	11,66	11,26	83.773.492	7.439.073
DARDL	2,42	2,42	2,43	-0,41%	2,41	2,46	2,43	27.502.080	11.320.622
DCTTR	8,42	8,42	8,43	-3,11%	8,40	8,85	8,52	39.074.366	4.586.332
DENGE	3,04	3,03	3,04	-0,33%	3,02	3,08	3,05	38.728.490	12.719.538
DERHL	14,12	14,12	14,13	0,00%	13,96	14,19	14,07	43.231.990	3.073.440
DERIM	36,74	36,74	36,78	0,05%	36,28	37,00	36,57	11.211.424	306.580
DESA	12,31	12,31	12,32	-0,89%	12,21	12,56	12,34	7.518.844	609.444
DESPC	50,05	49,90	50,10	-0,89%	49,76	51,50	50,49	12.392.095	245.454
DEVA	68,00	68,00	68,05	1,42%	67,25	68,40	67,93	19.266.977	283.614
DGATE	78,55	78,50	78,65	-2,42%	78,40	80,65	79,39	8.779.179	110.586
DGGYO	31,60	31,62	31,66	-0,13%	31,58	31,76	31,62	683.356	21.612
DGNMO	5,13	5,13	5,14	-0,39%	5,10	5,22	5,16	5.240.092	1.016.336
DIRIT	24,74	-	-	0,00%	24,74	24,74	24,74	238.914	9.657
DITAS	48,42	48,44	48,48	2,76%	46,84	48,98	47,86	49.918.496	1.043.018
DMLKTG	5,89	5,89	5,90	-0,17%	5,89	5,90	5,89	28.205.801	4.786.484
DMRGD	3,60	3,59	3,60	-0,28%	3,57	3,66	3,60	27.821.346	7.719.376
DMSAS	10,47	10,47	10,48	-1,32%	10,20	11,67	10,87	207.129.823	19.052.041
DNISI	22,90	22,88	22,92	0,09%	22,74	23,12	22,93	11.572.237	504.694
DOAS	223,80	223,80	223,90	-0,97%	223,60	227,70	224,86	229.646.962	1.021.304
DOCO	10.252,50	10.250,00	10.255,00	-0,19%	10.235,00	10.365,00	10.297,63	17.856.085	1.734
DOFER	33,06	33,02	33,06	6,58%	31,40	33,18	32,44	117.085.668	3.608.870
DOFRB	101,10	101,00	101,10	4,23%	96,20	102,20	98,97	743.024.226	7.507.724
DOGUB	32,30	32,30	32,32	-1,64%	31,56	32,84	32,00	14.661.891	458.178
DOHOL	21,72	21,72	21,74	1,40%	21,60	22,00	21,87	180.090.366	8.234.130
DOKTA	28,64	28,64	28,66	3,47%	27,68	29,56	28,81	71.333.712	2.476.030
DSTKF	758,00	758,00	758,50	0,20%	757,00	777,50	762,84	321.748.983	421.779
DUNYH	109,70	109,60	109,70	-1,70%	108,90	111,60	110,04	24.967.208	226.891
DURDO	4,08	4,07	4,08	3,82%	3,83	4,18	4,04	44.083.725	10.901.748
DURKN	18,43	18,42	18,43	-0,27%	18,29	18,63	18,49	16.991.688	919.004
DYOBY	14,18	14,17	14,19	2,46%	13,85	14,31	14,08	17.660.592	1.254.781
DZGYO	9,21	9,20	9,22	-0,22%	9,16	9,34	9,25	22.688.304	2.453.291
EBEBK	60,35	60,35	60,40	0,25%	59,70	60,60	60,18	12.592.127	209.260
ECILC	123,00	123,00	123,20	-2,46%	121,80	128,70	125,20	441.318.001	3.525.025
ECOGR	25,16	25,14	25,16	-1,10%	25,06	25,58	25,28	90.758.024	3.590.407
ECZYT	330,25	330,00	330,25	-1,93%	327,50	340,50	333,00	106.107.880	318.640
EDATA	8,88	8,88	8,89	-5,03%	8,86	9,35	9,03	89.925.308	9.959.354
EDIP	37,56	37,50	37,54	2,51%	36,70	38,22	37,68	40.457.430	1.073.620
EFOR	23,44	23,40	23,44	4,64%	22,34	23,66	23,19	93.473.101	4.031.544
EGEEN	7.400,00	7.395,00	7.400,00	0,41%	7.377,50	7.425,00	7.399,65	47.468.778	6.415
EGEGY	34,42	34,36	34,42	-1,49%	33,48	35,48	34,41	116.597.365	3.388.229
EGEPO	10,36	10,36	10,37	0,88%	10,20	10,43	10,33	13.970.498	1.353.130
EGGUB	95,10	95,05	95,15	-1,09%	94,45	97,20	95,54	33.736.309	353.121
EGPRO	26,24	26,22	26,26	0,54%	26,06	26,50	26,26	11.375.029	433.108
EGSER	3,10	3,10	3,11	0,00%	3,08	3,11	3,09	4.193.482	1.355.178
EKGYO	24,22	24,22	24,24	1,09%	23,90	24,26	24,06	1.699.122.643	70.615.851
EKIZ	125,50	-	-	0,00%	125,50	125,50	125,50	247.486	1.972
EKOS	6,07	6,06	6,07	-1,30%	6,05	6,20	6,10	28.637.994	4.691.762
EKSUN	5,96	5,95	5,96	-1,32%	5,94	6,10	5,99	17.662.328	2.947.467
ELITE	30,46	30,44	30,46	0,13%	30,38	30,98	30,58	20.636.609	674.803
EMKEL	20,98	20,98	21,00	-2,42%	20,88	21,54	21,19	59.443.697	2.805.714
EMNIS	164,10	-	-	0,06%	164,10	164,10	164,10	211.197	1.287
ENDAE	15,28	15,27	15,30	0,66%	15,10	15,46	15,27	29.453.526	1.929.529
ENERY	10,31	10,30	10,31	1,08%	10,21	10,56	10,36	132.013.097	12.739.066
ENJSA	102,10	102,10	102,20	0,29%	101,20	102,80	102,05	74.876.317	733.698
ENKAI	92,90	92,85	92,90	2,09%	90,55	94,40	92,88	1.072.245.428	11.543.884
ENSRI	23,98	23,88	23,96	3,27%	22,96	23,98	23,36	39.120.834	1.675.011
ENTRA	11,23	11,23	11,24	3,98%	10,88	11,39	11,19	157.354.383	14.064.393
EPLAS	7,25	7,25	7,26	-3,20%	7,17	7,47	7,26	19.714.248	2.714.787
ERBOS	215,50	215,30	215,70	2,72%	211,50	219,60	215,42	32.643.476	151.533
ERCB	71,15	71,10	71,15	0,42%	70,80	71,95	71,30	57.213.740	802.480
EREGL	28,40	28,40	28,42	1,79%	28,06	28,52	28,33	1.780.598.282	62.860.204
ERSU	18,01	18,00	18,01	-0,88%	17,95	18,17	18,02	4.209.156	233.591
ESCAR	26,10	26,10	26,12	-0,38%	25,90	26,40	26,14	53.029.892	2.028.696
ESCOM	3,76	3,75	3,76	0,53%	3,70	3,83	3,77	31.070.094	8.249.903
ESEN	4,04	4,04	4,05	0,25%	4,03	4,11	4,06	147.549.245	36.304.610
ETILR	3,97	3,96	3,97	0,25%	3,95	4,01	3,98	10.968.645	2.757.378
ETYAT	24,14	24,10	24,12	-0,17%	23,94	24,50	24,08	1.931.575	80.217
EUHOL	14,00	-	-	9,72%	14,00	14,00	14,00	1.509.270	107.805
EUKYO	16,08	16,01	16,08	-0,37%	15,90	16,14	16,08	1.154.581	71.823
EUPWR	41,22	41,18	41,20	0,39%	41,04	42,66	41,98	331.961.994	7.907.608
EUREN	5,02	5,02	5,03	0,00%	5,00	5,05	5,02	91.425.092	18.204.451
EUYO	15,28	15,16	15,24	3,17%	14,76	15,29	15,03	1.375.508	91.497
EYGYO	3,88	3,87	3,88	-3,00%	3,86	4,04	3,92	25.720.325	6.559.644
FADE	15,17	15,18	15,20	-0,98%	15,16	15,64	15,31	6.262.151	408.997
FENER	3,32	3,31	3,32	0,30%	3,30	3,34	3,32	160.037.524	48.259.291
FLAP	8,92	8,91	8,92	-0,45%	8,84	8,96	8,89	3.272.863	368.126
FMIZP	333,50	333,50	334,00	0,15%	332,50	337,50	334,66	10.382.683	31.025
FONET	3,24	3,23	3,24	1,57%	3,17	3,25	3,21	54.891.510	17.119.756
FORMT	2,99	2,98	2,99	-0,66%	2,96	3,04	2,99	49.173.907	16.423.281
FORTE	94,70	94,60	94,70	-1,66%	93,95	96,60	94,76	78.044.264	823.565
FRIGO	8,42	8,41	8,42	0,48%	8,37	8,48	8,42	24.872.088	2.955.285
FRMPL	42,44	42,42	42,44	-2,97%	41,80	44,48	42,92	546.824.948	12.741.271
FROTO	112,40	112,30	112,40	1,90%	110,40	113,30	112,25	1.132.151.000	10.084.079
FZLGY	12,81	12,81	12,82	-2,06%	12,76	13,25	12,94	43.093.980	3.329.661
GARAN	157,60	157,60	157,70	4,86%	151,00	157,60	154,45	4.276.000.613	27.685.445
GARFA	29,48	29,46	29,50	0,61%	28,50	29,60	29,23	19.331.711	661.394
GEDIK	5,91	5,91	5,92	-0,34%	5,87	5,97	5,92	8.419.887	1.422.986
GEDZA	29,48	29,48	29,52	-1,67%	29,40	30,00	29,63	9.355.565	315.715
GENIL	126,90	126,80	126,90	2,34%	124,10	130,40	126,54	412.514.054	3.260.035
GENTS	12,47	12,47	12,48	-0,56%	12,42	12,76	12,59	42.680.126	3.389.662
GEREL	18,72	18,71	18,72	-0,43%	18,71	18,99	18,81	37.894.731	2.014.480
GESAN	55,30	55,30	55,35	-0,81%	55,15	56,60	55,96	141.017.168	2.519.883
GIPTA	61,05	61,00	61,05	-0,97%	60,80	62,20	61,21	79.656.531	1.301.312
GLBMD	12,82	12,82	12,86	-0,23%	12,73	12,95	12,82	1.050.336	81.922
GLCVY	73,15	73,15	73,20	-0,75%	72,95	75,00	73,85	40.193.074	544.282
GLRMK	191,20	191,10	191,20	0,05%	189,90	192,60	191,21	113.558.363	593.887
GLRYH	4,16	4,16	4,17	-0,48%	4,08	4,23	4,16	13.614.797	3.275.556
GLYHO	14,49	14,51	14,53	-0,41%	14,30	14,64	14,45	67.624.868	4.681.624
GMTAS	22,50	22,48	22,52	1,44%	22,08	22,60	22,29	24.146.570	1.083.469
GOKNR	22,06	22,06	22,08	0,73%	21,96	22,36	22,14	53.824.653	2.431.377
GOLTS	364,50	364,25	364,50	-1,49%	363,00	371,75	365,10	32.281.222	88.418
GOODY	15,92	15,91	15,95	0,25%	15,88	15,97	15,91	6.459.368	405.950
GOZDE	25,60	25,58	25,62	1,27%	25,28	25,86	25,47	36.522.705	1.433.784
GRNYO	18,91	18,90	18,91	-2,88%	18,62	19,40	18,93	6.676.114	352.719
GRSEL	376,25	376,00	376,25	-0,73%	374,50	379,50	376,90	40.406.849	107.209
GRTHO	217,60	217,50	217,70	-0,37%	217,00	221,20	219,15	19.803.088	90.365
GSDDE	9,59	9,59	9,60	-0,31%	9,56	9,68	9,62	7.354.235	764.678
GSDHO	4,93	4,93	4,94	1,23%	4,83	4,94	4,89	20.664.392	4.226.714
GSRAY	1,18	1,18	1,19	-0,84%	1,18	1,21	1,19	141.249.748	118.358.627
GUBRF	506,00	506,00	506,50	-1,17%	501,00	527,50	512,71	1.498.837.125	2.923.357
GUNDG	221,00	220,90	221,30	-3,11%	219,40	229,50	222,32	34.155.172	153.633
GWIND	26,52	26,52	26,54	1,38%	26,16	26,96	26,65	172.581.867	6.476.826
GZNMI	45,82	45,78	45,82	-2,51%	44,84	47,20	46,25	48.753.371	1.054.170
HALKB	45,54	45,52	45,54	1,70%	45,02	45,70	45,41	1.853.414.532	40.811.912
HATEK	15,52	15,52	15,55	0,06%	15,33	15,64	15,48	12.252.467	791.696
HATSN	41,40	41,38	41,40	-0,91%	41,22	42,26	41,63	36.613.418	879.608
HDFGS	3,09	3,09	3,10	1,64%	2,96	3,11	3,03	165.126.880	54.561.639
HEDEF	54,70	54,65	54,70	0,83%	53,70	57,75	54,95	79.911.325	1.454.189
HEKTS	3,27	3,27	3,28	-0,61%	3,26	3,32	3,28	190.997.294	58.207.846
HKTM	12,14	12,14	12,15	0,17%	12,10	12,34	12,22	13.398.330	1.096.377
HLGYO	4,59	4,57	4,59	5,52%	4,36	4,78	4,54	198.134.366	43.641.461
HOROZ	66,55	66,50	66,55	3,26%	64,30	66,55	65,37	47.592.435	728.022
HRKET	82,60	82,60	82,75	0,85%	81,85	83,20	82,57	51.402.362	622.530
HTTBT	45,76	45,76	45,80	-0,56%	45,76	46,24	45,93	17.630.960	383.860
HUBVC	2,98	2,96	2,98	-0,67%	2,95	3,04	2,98	5.890.253	1.978.703
HUNER	3,39	3,38	3,39	0,00%	3,36	3,41	3,39	25.130.926	7.425.017
HURGZ	5,43	5,42	5,43	0,74%	5,34	5,44	5,40	5.482.142	1.014.691
ICBCT	14,18	14,16	14,18	1,07%	14,05	14,26	14,15	13.130.086	927.902
ICUGS	2,79	2,78	2,79	1,09%	2,77	2,83	2,79	16.671.048	5.968.057
IDGYO	4,18	4,15	4,17	0,72%	4,05	4,18	4,11	9.872.268	2.404.448
IEYHO	74,80	74,80	74,85	0,34%	74,55	75,10	74,82	164.126.388	2.193.573
IHAAS	62,45	62,40	62,50	3,48%	60,25	62,95	61,53	22.069.063	358.696
IHEVA	2,30	2,29	2,30	-1,29%	2,28	2,35	2,30	4.505.260	1.959.967
IHGZT	1,59	1,58	1,59	-0,63%	1,58	1,60	1,59	6.477.048	4.069.694
IHLAS	2,33	2,32	2,33	0,87%	2,32	2,35	2,33	67.791.818	29.092.008
IHLGM	2,11	2,10	2,11	0,48%	2,09	2,12	2,10	14.195.445	6.746.711
IHYAY	1,97	1,96	1,97	0,00%	1,96	1,98	1,97	4.054.325	2.060.266
IMASM	5,05	5,05	5,06	-0,98%	5,03	5,18	5,09	113.865.378	22.357.659
INDES	8,28	8,28	8,29	-0,24%	8,27	8,36	8,31	11.505.614	1.384.800
INFO	4,10	4,09	4,10	-0,97%	4,08	4,18	4,13	60.008.030	14.523.923
INGRM	438,00	437,25	438,00	-0,23%	436,25	442,50	438,89	5.605.956	12.773
INTEK	270,25	-	-	-1,73%	270,25	270,25	270,25	342.407	1.267
INTEM	363,50	362,75	363,50	-0,14%	361,00	386,75	375,12	81.073.741	216.126
INVEO	8,89	8,88	8,89	-0,22%	8,83	8,99	8,90	23.644.936	2.656.972
INVES	262,50	262,25	262,75	-1,13%	260,00	268,00	264,04	10.939.828	41.433
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	82,15	-	-	-2,14%	82,15	82,15	82,15	213.919	2.604
ISBTR	434.502,50	-	-	0,00%	434.502,50	434.502,50	434.502,50	434.503	1
ISCTR	16,19	16,18	16,19	4,65%	15,51	16,19	15,88	6.138.760.534	386.494.996
ISDMR	42,36	42,32	42,36	1,10%	41,84	42,68	42,32	93.271.291	2.203.806
ISFIN	21,20	21,18	21,20	7,83%	20,20	21,52	21,04	140.724.613	6.688.797
ISGSY	72,80	72,75	72,80	0,55%	72,35	73,80	73,15	44.307.156	605.685
ISGYO	23,54	23,54	23,56	0,51%	23,36	23,58	23,47	15.689.032	668.574
ISKPL	11,39	11,39	11,40	-0,70%	11,38	11,60	11,44	35.749.455	3.124.014
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	47,26	47,24	47,26	2,56%	46,24	47,64	47,08	271.539.352	5.767.478
ISSEN	7,63	7,63	7,64	0,00%	7,60	7,72	7,66	1.383.432	180.687
ISYAT	9,68	9,66	9,67	2,11%	9,48	10,42	10,01	146.026.097	14.584.771
IZENR	9,48	9,47	9,48	-1,56%	9,46	9,71	9,57	77.271.540	8.071.198
IZFAS	52,40	52,35	52,40	-6,34%	50,55	56,40	53,46	147.776.831	2.764.498
IZINV	66,00	65,90	66,00	-0,45%	65,70	66,90	66,36	4.122.480	62.122
IZMDC	7,35	7,33	7,35	1,10%	7,26	7,38	7,32	33.803.368	4.619.525
JANTS	20,08	20,06	20,08	0,20%	20,02	20,22	20,09	33.561.359	1.670.506
KAPLM	418,00	417,75	418,50	0,78%	408,00	420,00	415,35	43.676.399	105.156
KAREL	9,43	9,43	9,44	-0,63%	9,40	9,54	9,48	40.526.746	4.275.085
KARSN	10,05	10,05	10,06	0,20%	10,04	10,11	10,07	46.017.708	4.570.753
KARTN	82,30	82,25	82,35	0,06%	82,00	82,90	82,33	7.488.968	90.963
KATMR	3,00	2,99	3,00	0,00%	2,99	3,03	3,01	109.998.285	36.512.237
KAYSE	4,96	4,96	4,97	-0,40%	4,94	5,02	4,98	23.508.463	4.723.004
KBORU	15,95	15,95	15,96	-0,81%	15,82	16,20	15,98	41.944.219	2.624.312
KCAER	11,86	11,86	11,87	2,95%	11,60	11,88	11,78	186.048.191	15.798.419
KCHOL	202,70	202,60	202,70	0,60%	200,60	203,60	202,25	3.781.200.283	18.695.897
KENT	750,00	-	-	3,45%	750,00	750,00	750,00	1.327.500	1.770
KERVN	2,09	-	-	2,45%	2,09	2,09	2,09	63.137	30.209
KFEIN	9,26	9,25	9,26	-0,32%	9,23	9,38	9,29	9.842.455	1.059.684
KGYO	7,11	7,11	7,12	-2,60%	6,90	7,35	7,07	32.882.697	4.651.096
KIMMR	15,36	15,36	15,38	-2,17%	15,26	15,89	15,43	8.344.155	540.934
KLGYO	7,35	7,34	7,35	5,00%	7,00	7,35	7,16	201.406.970	28.121.915
KLKIM	40,86	40,84	40,88	-0,34%	40,68	41,26	40,94	35.613.216	869.808
KLMSN	30,02	30,02	30,04	-0,53%	29,98	30,32	30,11	12.329.409	409.507
KLNMA	9,35	-	-	0,00%	9,35	9,35	9,35	148.441	15.876
KLRHO	520,50	519,50	520,50	5,74%	480,75	522,00	504,97	544.673.918	1.078.629
KLSER	28,14	28,12	28,14	-0,71%	28,10	28,54	28,30	16.206.721	572.606
KLSYN	7,61	7,60	7,61	-2,44%	7,02	7,80	7,45	76.595.942	10.275.728
KLYPV	59,40	59,40	59,45	-0,08%	59,20	59,90	59,50	38.950.699	654.643
KMPUR	15,70	15,70	15,71	-0,38%	15,67	15,96	15,80	16.169.175	1.023.172
KNFRT	12,20	12,21	12,23	2,18%	11,94	12,48	12,22	29.701.275	2.430.809
KOCMT	2,76	2,76	2,77	1,47%	2,72	2,78	2,76	42.060.429	15.264.683
KONKA	15,80	15,80	15,82	-0,06%	15,74	15,92	15,81	15.617.943	987.673
KONTR	9,74	9,73	9,74	1,14%	9,67	9,92	9,80	404.116.865	41.258.220
KONYA	4.585,00	4.585,00	4.590,00	-0,22%	4.552,50	4.662,50	4.624,52	52.229.358	11.294
KOPOL	5,85	5,85	5,86	-0,17%	5,82	5,97	5,86	14.325.958	2.443.887
KORDS	54,65	54,65	54,75	-1,35%	54,40	55,50	54,76	26.848.479	490.283
KOTON	18,36	18,35	18,36	-1,24%	18,35	18,64	18,49	21.534.254	1.164.714
KRDMA	28,58	28,58	28,62	-0,07%	28,50	28,90	28,68	41.182.542	1.436.063
KRDMB	32,98	32,96	33,02	0,79%	32,24	33,34	32,62	37.521.859	1.150.190
KRDMD	29,98	29,98	30,00	0,54%	29,92	30,18	30,03	614.729.241	20.473.947
KRGYO	3,08	3,08	3,09	1,99%	3,02	3,10	3,07	25.827.580	8.425.939
KRONT	16,10	16,10	16,13	2,61%	15,63	16,15	15,89	13.356.441	840.386
KRPLS	8,84	8,83	8,85	-0,67%	8,74	8,93	8,82	10.366.037	1.175.416
KRSTL	11,80	11,79	11,81	0,08%	11,72	11,90	11,81	17.683.029	1.497.831
KRTEK	28,28	28,26	28,30	0,43%	28,18	28,72	28,42	3.246.003	114.235
KRVGD	3,01	3,00	3,01	-0,33%	2,99	3,05	3,01	7.656.094	2.540.491
KSTUR	3.580,00	-	-	1,13%	3.580,00	3.580,00	3.580,00	1.124.120	314
KTLEV	37,06	37,04	37,06	0,00%	36,40	38,26	37,02	915.801.812	24.740.667
KTSKR	71,25	71,20	71,25	0,49%	70,45	71,45	70,95	18.180.198	256.241
KUTPO	106,60	106,50	106,70	-0,19%	105,90	108,50	107,04	27.653.057	258.347
KUVVA	123,30	-	-	-2,61%	123,30	123,30	123,30	934.737	7.581
KUYAS	54,75	54,70	54,75	-0,64%	54,50	55,50	55,05	125.189.718	2.274.223
KZBGY	14,88	14,88	14,89	0,20%	14,75	15,00	14,87	58.852.421	3.957.704
KZGYO	27,94	27,88	27,92	5,04%	26,70	28,50	28,01	62.026.782	2.214.294
LIDER	66,20	66,05	66,20	-0,75%	62,60	67,00	65,70	61.331.857	933.493
LIDFA	2,94	2,93	2,94	3,52%	2,80	2,95	2,89	35.928.186	12.415.707
LILAK	32,62	32,62	32,64	-1,03%	32,40	33,26	32,73	85.556.909	2.614.299
LINK	237,00	236,90	237,10	-0,59%	235,90	239,40	237,14	53.480.058	225.521
LKMNH	17,95	17,96	17,97	-0,55%	17,95	18,37	18,09	18.021.812	996.434
LMKDC	33,22	33,22	33,24	-1,42%	33,06	33,78	33,34	89.721.587	2.690.915
LOGO	167,20	167,20	167,30	-0,54%	166,00	169,00	167,38	43.943.195	262.535
LRSHO	4,20	4,20	4,21	-2,55%	4,17	4,34	4,23	59.220.943	14.007.041
LUKSK	113,50	113,50	113,80	1,07%	112,20	115,20	113,85	12.419.194	109.086
LYDHO	178,40	178,40	178,50	-0,89%	178,20	183,30	180,60	29.719.464	164.563
LYDYE	14.002,50	13.975,00	14.022,50	-1,16%	13.917,50	14.205,00	14.032,59	26.675.953	1.901
MAALT	952,50	952,00	953,50	0,16%	944,00	966,50	954,20	12.467.514	13.066
MACKO	25,82	25,82	25,86	-1,97%	25,66	26,48	25,99	14.726.335	566.708
MAGEN	39,50	39,50	39,54	-1,25%	39,24	40,04	39,55	76.258.080	1.928.155
MAKIM	16,72	16,71	16,73	-1,07%	16,68	16,98	16,81	2.415.628	143.746
MAKTK	16,02	16,01	16,02	-2,32%	15,95	16,87	16,36	60.628.955	3.706.876
MANAS	10,79	10,79	10,80	2,27%	10,07	11,53	10,78	349.747.410	32.441.139
MARBL	15,37	15,36	15,37	1,72%	15,09	16,23	15,70	129.710.767	8.262.526
MARKA	34,86	34,84	34,90	-0,06%	34,74	35,18	34,90	6.403.513	183.463
MARMR	3,04	3,04	3,05	4,11%	2,82	3,12	3,02	827.020.430	273.790.585
MARTI	2,81	2,81	2,82	0,72%	2,78	2,83	2,80	25.317.614	9.039.770
MAVI	47,58	47,54	47,58	0,08%	47,46	48,66	48,00	169.071.944	3.522.182
MEDTR	30,36	30,36	30,40	0,20%	30,18	30,46	30,30	10.907.273	359.971
MEGAP	2,85	-	-	-0,35%	2,85	2,85	2,85	253.345	88.893
MEGMT	67,70	67,70	67,75	2,11%	67,05	72,00	68,85	962.505.737	13.979.681
MEKAG	4,40	4,39	4,40	-5,38%	4,37	4,72	4,51	70.158.280	15.542.285
MEPET	21,44	21,42	21,44	-0,28%	20,70	21,50	21,11	6.805.037	322.428
MERCN	16,68	16,66	16,67	0,60%	16,52	16,72	16,62	22.808.419	1.372.038
MERIT	16,90	16,90	16,91	0,06%	16,82	17,00	16,91	12.311.845	728.149
MERKO	16,10	16,09	16,10	-0,31%	16,03	16,45	16,17	48.351.280	2.989.413
METRO	5,33	5,33	5,34	-0,37%	5,22	5,41	5,32	20.999.913	3.947.337
MEYSU	15,06	15,05	15,06	-4,26%	14,39	15,92	15,08	1.230.698.357	81.588.359
MGROS	626,00	626,00	626,50	1,13%	621,00	628,50	624,65	1.137.305.067	1.820.700
MHRGY	3,50	3,49	3,50	-1,96%	3,48	3,66	3,56	17.572.224	4.931.426
MIATK	37,42	37,42	37,46	0,65%	37,06	37,82	37,48	300.688.240	8.022.011
MMCAS	92,35	-	-	-7,83%	92,35	92,35	92,35	848.512	9.188
MNDRS	15,06	15,06	15,07	-0,33%	14,99	15,21	15,07	15.475.689	1.027.171
MNDTR	7,19	7,18	7,19	-2,04%	7,17	7,41	7,26	10.853.118	1.496.036
MOBTL	9,96	9,95	9,96	1,63%	9,76	9,97	9,85	20.155.655	2.045.356
MOGAN	8,90	8,89	8,90	0,34%	8,83	8,93	8,87	20.557.172	2.316.733
MOPAS	52,20	52,15	52,25	-0,57%	51,70	52,85	52,19	138.388.097	2.651.591
MPARK	468,25	468,25	468,50	-0,43%	467,25	481,00	471,74	186.325.529	394.976
MRGYO	2,65	2,65	2,66	0,00%	2,64	2,67	2,65	23.700.243	8.929.862
MRSHL	1.578,00	1.577,00	1.579,00	-0,75%	1.526,00	1.593,00	1.584,68	17.868.902	11.276
MSGYO	5,98	5,96	5,98	-0,99%	5,96	6,05	5,99	4.621.121	770.986
MTRKS	23,94	23,92	23,94	-1,07%	23,88	24,88	24,13	8.312.213	344.545
MTRYO	9,94	9,94	9,95	3,01%	9,63	9,94	9,81	6.537.503	666.785
MZHLD	7,14	7,13	7,14	-0,83%	7,07	7,24	7,12	1.739.890	244.336
NATEN	8,99	8,98	8,99	0,33%	8,90	9,11	9,01	47.922.723	5.321.008
NETAS	67,45	67,40	67,45	-3,64%	66,60	73,50	69,64	115.174.427	1.653.794
NIBAS	3,54	3,53	3,54	-1,67%	3,52	3,64	3,56	13.943.278	3.918.257
NTGAZ	11,55	11,55	11,56	1,32%	11,27	11,57	11,41	26.174.096	2.293.793
NTHOL	47,70	47,66	47,70	0,38%	47,48	47,90	47,67	25.291.147	530.572
NUGYO	10,91	10,89	10,91	0,46%	10,77	11,00	10,87	12.748.068	1.173.283
NUHCM	237,00	237,10	237,40	-2,47%	235,80	245,00	238,58	32.925.467	138.008
OBAMS	9,16	9,14	9,16	-0,33%	9,13	9,29	9,17	133.483.642	14.553.150
OBASE	42,74	42,66	42,72	1,28%	41,40	43,60	42,27	18.306.187	433.115
ODAS	6,06	6,05	6,06	4,66%	5,98	6,36	6,20	880.090.897	142.068.846
ODINE	349,75	349,25	349,75	2,64%	327,00	350,00	337,85	132.436.390	391.999
OFSYM	72,00	71,95	72,05	0,77%	71,00	72,55	71,85	23.557.663	327.885
ONCSM	309,50	309,50	309,75	0,57%	306,50	312,75	309,48	42.945.927	138.767
ONRYT	72,05	72,05	72,10	-0,69%	71,90	73,20	72,41	19.414.719	268.133
ORCAY	3,81	3,80	3,81	0,79%	3,76	3,81	3,78	4.939.518	1.307.945
ORGE	72,65	72,70	72,80	1,82%	72,00	73,95	73,01	83.561.167	1.144.542
ORMA	165,00	-	-	1,23%	165,00	165,00	165,00	96.855	587
OSMEN	8,43	8,42	8,43	-0,24%	8,38	8,49	8,43	13.642.387	1.619.115
OSTIM	2,98	2,97	2,98	0,68%	2,96	2,98	2,97	9.195.448	3.093.222
OTKAR	438,25	438,00	438,25	0,23%	434,75	443,75	439,46	283.285.149	644.621
OTTO	328,50	327,75	328,50	3,38%	318,00	331,00	324,89	56.340.237	173.414
OYAKC	27,28	27,26	27,28	0,15%	26,84	27,36	27,07	470.688.754	17.386.593
OYAYO	53,65	53,60	53,65	1,23%	52,10	53,95	53,02	4.593.397	86.635
OYLUM	8,47	8,47	8,48	-1,40%	8,30	8,65	8,47	5.244.962	619.282
OYYAT	45,94	45,90	45,98	-0,61%	45,60	46,20	45,83	3.699.640	80.731
OZATD	157,90	157,90	158,00	0,45%	157,40	159,20	158,20	9.668.877	61.120
OZGYO	2,08	2,08	2,09	0,00%	2,07	2,11	2,08	10.748.062	5.157.268
OZKGY	15,22	15,20	15,22	1,26%	15,06	15,23	15,13	18.888.452	1.248.259
OZRDN	15,80	15,80	15,90	-4,01%	15,65	16,40	15,98	4.425.234	276.949
OZSUB	20,18	20,16	20,18	-1,37%	19,88	20,52	20,14	19.703.207	978.383
OZYSR	45,90	45,82	45,88	2,46%	44,00	46,10	45,17	34.843.082	771.323
PAGYO	89,35	89,25	89,40	0,00%	89,25	90,60	89,86	898.104	9.994
PAHOL	1,76	1,75	1,76	2,33%	1,72	1,78	1,75	1.067.292.015	611.308.159
PAMEL	90,60	90,55	90,60	0,33%	89,70	91,80	90,79	2.947.079	32.460
PAPIL	19,37	19,36	19,37	1,95%	18,82	19,52	19,15	144.072.483	7.522.070
PARSN	100,90	100,80	100,90	-4,00%	99,80	106,80	102,45	68.362.903	667.289
PASEU	142,00	141,90	142,00	-9,84%	141,80	149,60	143,16	1.084.428.452	7.575.163
PATEK	20,42	20,42	20,44	-0,39%	20,26	20,68	20,45	132.632.860	6.486.976
PCILT	22,40	22,40	22,42	-0,62%	22,34	22,76	22,52	4.487.686	199.266
PEKGY	10,06	10,05	10,06	-0,40%	10,00	10,24	10,05	633.422.543	63.005.369
PENGD	8,49	8,48	8,50	-0,35%	8,48	8,58	8,52	12.736.810	1.494.406
PENTA	14,28	14,28	14,29	-0,56%	14,18	14,47	14,30	16.838.906	1.177.643
PETKM	18,29	18,29	18,30	0,44%	18,21	18,40	18,31	432.237.218	23.603.377
PETUN	12,34	12,32	12,34	0,57%	12,16	12,36	12,27	4.898.194	399.081
PGSUS	201,00	201,00	201,10	1,06%	199,70	202,40	200,86	2.514.761.345	12.520.087
PINSU	11,19	11,18	11,19	-1,06%	11,15	11,31	11,22	22.198.022	1.978.707
PKART	72,80	72,85	73,00	0,07%	72,35	73,35	72,92	4.914.732	67.396
PKENT	148,10	148,10	148,20	-0,47%	146,10	150,30	148,67	19.351.284	130.162
PLTUR	22,06	22,06	22,08	0,55%	21,84	22,16	22,02	19.852.286	901.725
PNLSN	41,62	41,60	41,64	0,48%	41,50	42,22	41,84	7.627.266	182.317
PNSUT	11,63	11,63	11,65	0,09%	11,59	11,87	11,63	9.660.536	830.814
POLHO	18,66	18,63	18,66	0,70%	18,49	18,72	18,58	17.296.839	931.010
POLTK	6.495,00	6.495,00	6.497,50	-0,35%	6.450,00	6.642,50	6.511,53	76.490.953	11.747
PRDGS	6,57	6,57	6,58	-0,30%	6,56	6,64	6,59	8.822.416	1.338.323
PRKAB	52,20	52,20	52,30	3,57%	49,40	55,40	52,87	551.100.602	10.423.290
PRKME	23,14	23,16	23,22	1,49%	22,56	25,08	24,02	431.812.921	17.974.576
PRZMA	12,88	12,84	12,88	-0,69%	12,31	13,20	12,86	5.996.186	466.445
PSDTC	123,80	123,60	123,80	-2,06%	123,50	126,40	124,36	4.811.786	38.694
PSGYO	2,74	2,73	2,74	0,74%	2,72	2,76	2,74	144.672.468	52.764.999
QNBFK	53,10	-	-	0,00%	53,10	53,10	53,10	172.787	3.254
QNBTR	280,00	-	-	0,27%	280,00	280,00	280,00	237.720	849
QUAGR	2,66	2,66	2,67	-1,12%	2,66	2,72	2,68	61.703.825	23.012.574
RALYH	185,60	185,40	185,80	-0,32%	184,80	189,10	187,00	36.486.097	195.109
RAYSG	223,70	223,50	223,70	-0,67%	223,20	226,50	224,65	24.068.186	107.138
REEDR	7,19	7,18	7,19	-3,75%	7,18	7,47	7,30	138.586.973	18.989.281
RGYAS	164,80	164,70	164,90	0,18%	163,60	166,00	164,67	84.628.401	513.931
RNPOL	45,48	45,44	45,48	-2,07%	44,20	46,40	45,16	3.733.144	82.663
RODRG	22,28	22,28	22,30	-0,98%	21,96	22,80	22,35	2.317.701	103.718
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,76	3,76	3,77	0,27%	3,72	3,78	3,76	51.514.179	13.719.001
RUBNS	34,36	34,32	34,36	-4,34%	34,20	36,50	34,61	47.139.627	1.361.883
RUZYE	14,09	14,09	14,10	4,53%	13,60	14,69	14,21	364.733.953	25.668.314
RYGYO	27,92	27,88	27,92	-0,21%	27,66	28,06	27,89	32.822.896	1.177.055
RYSAS	17,77	17,75	17,76	-2,26%	17,70	18,23	18,00	30.785.678	1.710.493
SAFKR	28,94	28,94	28,96	-3,85%	28,72	30,06	29,42	63.377.517	2.154.060
SAHOL	106,40	106,40	106,50	0,95%	103,90	106,80	105,44	2.311.005.786	21.918.203
SAMAT	5,91	5,91	5,92	0,34%	5,87	5,99	5,91	2.141.627	362.250
SANEL	32,48	32,46	32,48	-3,04%	31,52	33,94	32,68	7.762.207	237.493
SANFM	7,44	7,43	7,44	-2,11%	7,40	7,63	7,52	18.230.726	2.424.692
SANKO	22,04	22,04	22,08	-0,27%	22,00	22,32	22,16	5.920.239	267.118
SARKY	49,86	49,86	49,94	6,22%	47,02	51,60	49,96	2.500.642.364	50.049.693
SASA	2,59	2,59	2,60	0,78%	2,55	2,60	2,58	4.311.408.265	1.673.935.344
SAYAS	39,94	39,94	39,98	-1,33%	39,76	40,84	40,26	17.970.266	446.325
SDTTR	207,30	207,20	207,30	0,53%	205,20	208,50	206,12	58.497.057	283.801
SEGMN	36,32	36,32	-	9,99%	32,74	36,32	34,58	153.561.124	4.440.547
SEGYO	4,46	4,45	4,46	0,00%	4,42	4,50	4,45	13.260.760	2.980.614
SEKFK	8,95	8,95	8,96	1,82%	8,62	8,98	8,77	3.528.343	402.135
SEKUR	3,59	3,58	3,59	-1,37%	3,56	3,64	3,59	2.491.567	694.882
SELEC	80,50	80,40	80,50	-0,74%	80,25	81,50	80,71	18.521.292	229.477
SELVA	3,11	3,10	3,11	-6,04%	2,98	3,39	3,06	513.623.960	167.802.358
SERNT	8,58	8,57	8,58	-0,23%	8,48	8,83	8,66	57.786.501	6.672.129
SEYKM	5,27	5,27	5,28	0,38%	5,10	5,28	5,15	5.649.455	1.096.870
SILVR	2,88	2,87	2,88	-2,37%	2,83	2,98	2,88	9.942.784	3.448.819
SISE	42,50	42,50	42,52	2,11%	41,92	42,68	42,34	1.568.808.960	37.054.086
SKBNK	8,34	8,33	8,34	2,58%	8,17	8,36	8,25	263.620.659	31.940.745
SKTAS	4,07	4,07	4,08	-0,97%	4,06	4,15	4,10	15.511.981	3.781.004
SKYLP	281,50	281,00	281,50	-2,26%	276,50	282,75	279,05	6.590.285	23.617
SKYMD	12,36	12,35	12,36	0,73%	12,30	12,45	12,36	14.666.247	1.186.734
SMART	23,70	23,66	23,72	-0,59%	23,54	24,02	23,75	7.330.264	308.664
SMRTG	8,57	8,57	8,58	3,13%	8,15	8,90	8,67	176.635.564	20.378.814
SMRVA	70,10	70,10	70,20	-3,31%	69,45	75,40	71,86	416.755.944	5.799.473
SNGYO	5,26	5,25	5,26	1,15%	5,20	5,29	5,24	58.668.817	11.194.994
SNICA	4,34	4,34	4,35	-0,46%	4,32	4,41	4,36	21.136.168	4.848.470
SNKRN	355,00	-	-	6,93%	355,00	355,00	355,00	2.210.940	6.228
SNPAM	23,68	-	-	0,42%	23,68	23,68	23,68	578.360	24.424
SODSN	12,94	-	-	0,70%	12,94	12,94	12,94	106.121	8.201
SOKE	12,79	12,77	12,78	-1,31%	12,71	13,00	12,82	24.252.126	1.891.433
SOKM	64,15	64,10	64,15	1,58%	62,80	64,15	63,56	148.175.955	2.331.241
SONME	168,60	167,00	167,80	2,62%	162,30	169,30	166,21	5.875.565	35.350
SRVGY	3,44	3,44	3,45	-0,29%	3,40	3,47	3,43	38.256.994	11.144.333
SUMAS	279,00	-	-	1,09%	279,00	279,00	279,00	3.906	14
SUNTK	40,42	40,42	40,46	-0,30%	40,14	41,04	40,52	13.127.347	324.016
SURGY	49,46	49,44	49,46	1,98%	48,06	49,56	49,00	195.297.243	3.985.469
SUWEN	9,17	9,16	9,17	0,22%	9,09	9,25	9,14	10.850.329	1.186.887
TABGD	270,50	270,25	270,50	3,24%	261,50	270,50	266,88	145.522.280	545.280
TARKM	384,25	384,00	384,50	5,56%	364,00	392,50	382,28	141.317.455	369.668
TATEN	11,41	11,40	11,41	-2,56%	11,10	11,71	11,39	63.016.672	5.532.470
TATGD	13,99	13,97	13,99	0,00%	13,89	14,10	13,99	6.191.838	442.686
TAVHL	345,75	345,50	345,75	-0,29%	343,75	349,25	346,71	297.109.693	856.948
TBORG	166,80	166,70	166,80	0,54%	165,40	167,40	166,68	19.668.189	117.998
TCELL	116,90	116,90	117,00	0,86%	115,90	117,40	116,79	1.781.821.276	15.256.709
TCKRC	94,50	94,50	94,55	-1,82%	94,20	97,30	95,57	79.977.558	836.892
TDGYO	31,96	-	31,96	-9,97%	31,96	35,98	33,35	26.375.647	790.872
TEHOL	14,02	14,01	14,02	0,00%	13,90	14,15	14,03	766.802.312	54.669.209
TEKTU	9,52	9,52	9,53	3,25%	9,06	9,62	9,34	77.397.934	8.291.109
TERA	200,50	200,40	200,50	0,70%	199,10	201,60	200,29	897.323.521	4.480.095
TEZOL	12,72	12,71	12,72	-1,93%	12,67	12,95	12,84	20.620.131	1.606.073
TGSAS	158,90	158,60	158,90	-1,55%	157,60	162,90	159,36	15.044.012	94.401
THYAO	301,00	300,75	301,00	1,01%	298,00	301,75	299,94	8.108.231.861	27.032.460
TKFEN	75,60	75,55	75,60	-2,01%	75,45	77,85	76,39	93.620.739	1.225.593
TKNSA	25,50	25,48	25,50	-0,62%	25,30	25,84	25,45	24.017.703	943.748
TLMAN	101,60	101,60	101,80	0,20%	101,10	102,40	101,74	9.858.719	96.904
TMPOL	369,25	369,00	369,50	0,41%	359,50	370,00	363,01	26.065.339	71.803
TMSN	108,60	108,50	108,60	0,28%	108,30	109,70	108,91	39.673.722	364.268
TNZTP	28,20	28,18	28,20	-0,77%	28,08	29,00	28,57	37.671.883	1.318.738
TOASO	315,00	314,75	315,00	0,40%	311,25	316,75	314,70	400.067.743	1.271.278
TRALT	56,70	56,65	56,70	3,18%	56,35	57,45	56,91	2.994.365.947	52.619.572
TRCAS	47,50	47,48	47,50	1,32%	46,92	47,80	47,36	27.492.757	580.478
TRENJ	117,60	117,60	117,80	2,26%	116,10	118,80	117,41	318.973.843	2.716.775
TRGYO	81,60	81,60	81,70	0,31%	81,10	81,90	81,44	62.856.637	771.844
TRHOL	667,50	667,00	667,50	-0,82%	667,00	697,50	673,39	52.759.708	78.349
TRILC	18,88	18,88	18,90	1,29%	18,42	19,15	18,80	38.263.721	2.035.472
TRMET	147,70	147,60	147,70	3,43%	144,40	148,70	146,90	511.981.665	3.485.215
TSGYO	7,33	7,32	7,34	-0,14%	7,29	7,41	7,33	9.481.672	1.294.068
TSKB	13,82	13,82	13,83	2,75%	13,48	13,88	13,69	271.899.854	19.861.953
TSPOR	1,11	1,10	1,11	0,00%	1,10	1,12	1,11	102.498.034	91.990.364
TTKOM	65,85	65,80	65,85	1,39%	65,15	66,00	65,65	616.040.617	9.384.383
TTRAK	584,00	583,50	584,00	0,43%	579,00	587,00	583,27	68.720.075	117.819
TUCLK	5,61	5,61	-	10,00%	5,25	5,61	5,47	374.382.066	68.406.207
TUKAS	3,07	3,06	3,07	4,42%	2,94	3,07	3,01	650.126.676	215.772.544
TUPRS	241,90	241,90	242,00	-0,12%	241,00	245,90	243,80	2.370.875.097	9.724.798
TUREX	7,74	7,73	7,74	-2,40%	7,71	7,99	7,81	101.511.703	13.006.383
TURGG	30,10	30,10	30,14	5,76%	28,70	30,26	29,54	22.920.220	775.995
TURSG	11,72	11,72	11,73	0,60%	11,67	11,77	11,72	163.860.822	13.985.795
UCAYM	31,82	31,82	-	9,95%	31,82	31,82	31,82	135.821.029	4.268.417
UFUK	1.586,00	1.585,00	1.586,00	-0,88%	1.540,00	1.603,00	1.587,61	5.247.060	3.305
ULAS	29,38	29,36	29,38	-1,41%	29,36	29,92	29,68	4.435.074	149.431
ULKER	132,50	132,50	132,60	1,61%	130,90	133,00	132,06	452.574.394	3.427.177
ULUFA	3,89	3,88	3,89	-0,26%	3,84	3,93	3,88	30.633.608	7.886.896
ULUSE	199,50	199,20	199,50	5,72%	191,00	206,00	200,94	69.341.632	345.089
ULUUN	7,33	7,33	7,34	0,27%	7,28	7,38	7,33	14.751.491	2.011.291
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,94	15,94	15,95	1,46%	15,68	15,98	15,82	13.215.615	835.506
USAK	3,01	3,01	3,02	0,33%	3,00	3,03	3,01	71.942.076	23.936.341
VAKBN	36,58	36,58	36,60	3,04%	35,40	36,80	36,18	733.048.850	20.262.961
VAKFA	13,42	13,41	13,42	-0,59%	13,29	13,58	13,45	169.931.896	12.637.583
VAKFN	2,09	2,08	2,09	1,46%	2,07	2,10	2,08	83.431.428	40.085.408
VAKKO	62,50	62,35	62,50	0,00%	62,20	63,10	62,57	8.010.848	128.033
VANGD	50,50	50,45	50,50	-0,10%	50,00	51,45	50,58	7.020.771	138.817
VBTYZ	18,30	18,29	18,30	-0,33%	18,10	18,57	18,30	20.770.289	1.134.923
VERTU	40,00	39,94	40,00	0,70%	39,54	40,58	40,09	18.912.324	471.709
VERUS	270,50	270,50	271,00	1,50%	264,25	274,25	269,88	34.621.859	128.284
VESBE	8,29	8,29	8,30	0,24%	8,24	8,32	8,28	30.973.927	3.740.106
VESTL	31,74	31,74	31,76	0,38%	31,50	32,00	31,73	49.561.716	1.562.143
VKFYO	45,46	45,46	45,48	-3,28%	44,66	47,00	45,31	19.288.574	425.710
VKGYO	3,04	3,03	3,04	1,00%	3,01	3,07	3,04	111.776.367	36.817.155
VKING	31,50	31,48	31,52	0,00%	31,32	31,90	31,47	5.217.388	165.766
VRGYO	2,51	2,50	2,51	-0,40%	2,49	2,53	2,51	19.312.260	7.693.442
VSNMD	90,30	90,20	90,30	-0,50%	90,00	93,00	91,24	122.569.098	1.343.327
YAPRK	260,25	260,00	260,25	-0,10%	259,75	262,25	260,59	11.167.997	42.856
YATAS	46,16	46,12	46,18	0,26%	45,80	47,30	46,61	35.265.581	756.677
YAYLA	29,70	29,70	29,74	0,34%	29,18	29,76	29,45	18.306.058	621.678
YBTAS	19,50	-	-	-1,42%	19,50	19,50	19,50	691.704	35.472
YEOTK	43,38	43,36	43,38	-0,91%	43,18	44,40	43,93	152.367.177	3.468.124
YESIL	2,03	2,02	2,03	-0,98%	2,00	2,07	2,03	23.707.645	11.679.802
YGGYO	136,60	136,60	137,10	-1,66%	136,20	139,50	137,64	5.415.554	39.347
YGYO	1,91	-	-	0,53%	1,91	1,91	1,91	2.605.278	1.364.020
YIGIT	26,00	26,00	26,02	-2,26%	25,88	26,88	26,19	72.743.859	2.777.172
YKBNK	39,26	39,26	39,28	3,86%	37,92	39,40	38,72	7.148.165.756	184.625.606
YKSLN	3,43	3,42	3,43	5,21%	3,27	3,49	3,41	76.175.671	22.352.608
YONGA	55,55	-	-	0,91%	55,55	55,55	55,55	137.320	2.472
YUNSA	8,73	8,72	8,73	-1,24%	8,62	8,87	8,71	24.826.795	2.849.607
YYAPI	1,90	1,89	1,90	-1,55%	1,89	1,94	1,91	76.887.342	40.293.826
YYLGD	12,98	12,98	12,99	-0,61%	12,91	13,18	13,04	58.459.919	4.481.621
ZEDUR	8,61	8,61	8,62	-2,16%	8,60	8,90	8,71	10.271.653	1.178.889
ZERGY	15,31	15,31	15,33	6,62%	14,64	15,46	15,08	523.476.804	34.720.918
ZGYO	22,10	22,10	22,14	1,19%	20,00	24,02	22,88	1.096.089.750	47.907.022
ZOREN	3,25	3,25	3,26	1,25%	3,22	3,29	3,26	152.999.877	46.983.300
ZRGYO	24,64	24,64	24,68	0,74%	24,32	24,70	24,51	10.181.737	415.363

Midas’ın Kulakları

Tümünü Gör

Oca 29, 2026 • 5 dakika once

Tesla, FSD abone sayısını ilk kez açıkladı

Oca 29, 2026 • 8 dakika once

Akhan Un kaç lot verecek?

Oca 29, 2026 • 11 dakika once

Alibaba, Zelos ile 2 milyar dolarlık robovan şirketi kuruyor

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

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