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	8,16	8,16	8,17	0,12%	7,50	8,52	7,91	542.783.314	68.611.424
A1YEN	25,78	25,78	25,86	-4,38%	25,04	26,18	25,48	48.707.736	1.911.741
ACSEL	100,40	100,30	100,40	-2,24%	96,05	101,70	97,75	14.427.740	147.599
ADEL	28,98	28,98	29,00	-0,75%	27,64	28,98	28,04	49.791.360	1.775.940
ADESE	6,68	6,67	6,68	-6,57%	6,45	7,15	6,76	445.455.795	65.923.805
ADGYO	31,36	31,36	31,38	2,89%	28,48	31,50	30,56	61.842.406	2.023.938
AEFES	138,50	138,50	138,60	-2,26%	134,20	138,50	136,45	881.463.718	6.459.908
AFYON	12,25	12,25	12,26	-4,67%	11,97	12,45	12,17	40.294.156	3.310.547
AGESA	147,00	146,70	147,00	-1,47%	142,20	148,20	146,06	45.801.220	313.584
AGHOL	247,00	247,00	247,10	-2,27%	238,80	247,00	243,22	242.696.697	997.860
AGROT	7,06	7,06	7,07	-4,72%	6,84	7,20	7,00	89.321.432	12.767.624
AGYO	6,32	6,31	6,32	-1,25%	5,90	6,34	6,13	4.785.034	780.938
AHGAZ	28,06	28,06	28,08	-0,85%	26,16	28,28	27,09	97.207.826	3.587.743
AHSGY	20,76	20,76	20,80	-1,61%	19,68	21,90	20,68	86.734.308	4.194.134
AKBNK	59,50	59,45	59,50	0,51%	56,10	59,50	57,66	7.044.952.333	122.185.155
AKCNS	138,70	138,00	138,70	-2,73%	135,00	139,90	136,89	45.988.608	335.959
AKENR	11,27	11,26	11,27	-5,45%	10,88	11,40	11,13	138.358.367	12.426.175
AKFGY	2,00	2,00	2,01	-5,66%	1,94	2,05	1,99	174.707.048	87.637.404
AKFIS	25,00	24,98	25,00	3,48%	22,88	26,50	24,46	2.413.866.209	98.705.321
AKFYE	15,99	15,98	15,99	-1,17%	15,20	16,04	15,64	60.353.448	3.858.191
AKGRT	5,62	5,60	5,62	-2,26%	5,42	5,62	5,51	30.436.461	5.524.544
AKMGY	189,60	189,60	189,90	-3,27%	181,60	196,00	188,16	5.834.270	31.007
AKSA	9,05	9,05	9,08	-2,58%	8,83	9,12	8,96	91.412.255	10.202.570
AKSEN	34,00	33,98	34,00	3,98%	30,16	34,32	32,69	316.771.556	9.689.257
AKSGY	6,32	6,31	6,32	-2,32%	6,10	6,35	6,17	43.427.693	7.038.107
AKSUE	14,93	14,68	14,93	-1,65%	13,68	15,08	14,17	5.783.384	408.095
AKYHO	2,87	2,86	2,87	-4,65%	2,79	2,92	2,84	14.035.152	4.938.411
ALARK	78,95	78,90	78,95	-1,68%	75,60	79,25	77,11	525.608.930	6.816.397
ALBRK	6,95	6,95	6,97	-4,53%	6,69	7,01	6,85	195.107.773	28.498.058
ALCAR	852,00	852,00	853,50	-1,90%	821,00	856,50	838,15	25.670.106	30.627
ALCTL	103,00	103,00	103,20	-5,33%	98,90	105,00	101,45	65.597.581	646.575
ALFAS	41,50	41,48	41,50	-4,16%	39,74	42,16	40,94	64.725.336	1.580.819
ALGYO	18,13	18,13	18,22	-3,00%	17,60	18,28	17,96	27.839.737	1.550.413
ALKA	6,58	6,58	6,59	-2,81%	6,34	6,59	6,45	18.658.293	2.892.442
ALKIM	13,84	13,83	13,84	-2,95%	13,60	13,97	13,74	14.568.699	1.060.430
ALKLC	41,60	41,60	41,74	-3,03%	40,50	42,88	41,56	63.175.398	1.520.296
ALTINS1	49,74	49,74	49,75	4,25%	48,71	49,96	49,42	3.085.950.410	62.448.752
ALTNY	84,55	84,55	84,60	1,14%	84,40	89,20	86,78	1.610.063.992	18.553.940
ALVES	28,28	28,28	28,30	-5,48%	27,60	29,42	28,05	61.520.742	2.192.937
ANELE	16,25	16,24	16,25	-0,61%	15,60	16,32	15,86	22.165.738	1.397.418
ANGEN	9,99	9,98	9,99	-4,22%	9,81	10,24	9,95	18.766.268	1.886.972
ANHYT	71,85	71,85	72,15	-1,30%	68,05	72,60	70,59	107.302.376	1.520.084
ANSGR	83,45	81,80	83,45	-0,12%	78,20	83,45	80,02	299.429.909	3.742.001
ARASE	47,58	47,50	47,58	-5,60%	45,96	48,82	47,20	58.805.089	1.245.865
ARCLK	109,00	108,50	109,00	-0,82%	103,90	109,00	106,07	219.887.686	2.072.982
ARDYZ	26,04	26,04	26,10	-4,12%	25,20	26,50	25,82	54.280.306	2.102.495
ARENA	30,68	30,68	30,76	-7,20%	29,92	31,98	30,65	101.771.947	3.320.637
ARMGD	34,84	34,84	34,92	-2,19%	33,50	35,00	34,28	71.288.222	2.079.905
ARSAN	19,05	19,05	19,06	-4,42%	18,55	19,37	18,87	18.144.167	961.429
ARTMS	27,40	27,40	27,44	-4,20%	26,22	27,62	26,69	44.428.870	1.664.615
ARZUM	4,27	4,27	4,28	-0,93%	3,97	4,27	4,10	20.908.821	5.097.312
ASELS	141,50	141,50	141,60	-2,21%	140,70	150,70	144,65	7.044.249.872	48.698.994
ASGYO	10,40	10,40	10,44	-3,70%	10,27	10,58	10,41	46.823.133	4.499.817
ASTOR	92,40	92,25	92,40	-1,81%	87,60	92,45	89,33	899.171.577	10.065.521
ASUZU	53,85	53,85	54,30	-3,15%	51,50	54,30	53,04	28.506.172	537.443
ATAGY	10,84	10,82	10,84	-0,55%	10,28	10,85	10,46	2.879.872	275.342
ATAKP	38,84	38,30	38,84	-1,62%	37,04	38,84	37,77	13.254.963	350.898
ATATP	78,25	78,25	78,35	-3,87%	75,65	79,30	77,56	50.914.283	656.450
ATEKS	76,45	75,00	76,45	0,00%	74,50	76,45	74,54	1.062.455	14.253
ATLAS	4,90	4,90	4,92	-4,30%	4,85	5,03	4,91	4.646.343	945.553
ATSYH	61,20	60,60	61,20	-4,38%	57,60	61,20	59,92	6.093.731	101.702
AVGYO	9,08	9,08	9,28	-9,74%	9,06	10,00	9,30	8.858.733	953.020
AVHOL	39,00	39,00	39,30	-4,88%	37,24	39,98	38,74	113.362.674	2.926.398
AVOD	2,59	2,58	2,59	-3,00%	2,51	2,63	2,55	17.981.127	7.064.808
AVPGY	57,15	57,15	57,20	1,51%	53,05	57,35	55,03	92.734.467	1.685.181
AVTUR	10,08	10,04	10,08	-4,09%	9,84	10,40	9,99	3.800.199	380.374
AYCES	394,00	394,00	395,50	-1,50%	378,00	395,00	385,97	12.690.139	32.879
AYDEM	16,42	16,42	16,47	-1,91%	16,10	16,70	16,29	32.230.600	1.978.812
AYEN	23,30	23,30	23,56	-2,84%	22,58	23,64	22,96	8.963.921	390.425
AYES	11,93	11,93	11,94	-1,81%	11,90	12,00	11,95	2.012.394	168.355
AYGAZ	129,40	128,80	129,40	1,33%	119,90	129,80	126,94	118.058.874	930.028
AZTEK	36,38	36,38	36,40	-5,21%	35,10	36,86	35,92	42.013.255	1.169.760
BAGFS	25,60	25,60	25,68	-4,12%	24,50	25,94	25,30	56.379.100	2.228.426
BAHKM	41,02	41,02	41,06	-1,91%	39,68	41,20	40,26	22.327.100	554.613
BAKAB	29,42	29,42	29,50	-3,22%	27,56	29,96	28,90	13.544.589	468.715
BALAT	46,70	46,68	46,70	-3,71%	46,70	47,00	46,77	4.057.512	86.755
BALSU	19,02	19,02	19,04	1,71%	17,80	19,43	18,78	411.716.572	21.927.569
BANVT	188,50	188,50	189,50	-5,18%	185,00	191,90	187,52	64.675.595	344.908
BARMA	16,68	16,68	16,75	-4,47%	16,30	16,86	16,57	19.684.237	1.187.691
BASCM	9,54	9,54	9,63	-3,73%	9,43	9,64	9,56	566.031	59.183
BASGZ	34,58	34,56	34,58	-2,32%	32,96	34,58	33,54	56.366.081	1.680.346
BAYRK	22,40	22,40	22,42	3,32%	20,00	23,02	21,81	343.951.446	15.767.243
BEGYO	8,14	7,97	8,14	-4,24%	7,75	8,18	7,92	52.165.432	6.589.115
BERA	13,87	13,87	13,90	-3,61%	13,45	13,95	13,69	83.543.673	6.101.566
BESLR	13,52	13,52	13,56	-4,25%	12,96	13,93	13,36	39.331.401	2.944.357
BEYAZ	19,77	19,77	19,84	-5,86%	19,44	20,78	19,84	34.916.790	1.760.182
BFREN	156,40	156,40	156,50	-2,98%	148,50	158,50	154,57	57.058.706	369.149
BIENY	42,96	42,84	42,96	-2,59%	41,64	43,70	42,56	128.577.185	3.020.852
BIGCH	41,50	41,50	41,58	-2,08%	38,42	42,52	40,61	107.976.662	2.658.633
BIGEN	15,32	15,32	15,33	-5,32%	15,32	16,71	15,80	650.849.626	41.185.242
BIMAS	495,00	494,50	495,00	-2,08%	475,50	497,00	485,80	3.278.634.039	6.748.953
BINBN	239,00	239,00	240,00	-5,35%	230,10	247,00	240,22	138.219.297	575.393
BINHO	190,50	190,40	190,50	-4,80%	182,80	192,50	187,40	553.692.054	2.954.621
BIOEN	21,06	21,04	21,06	-1,03%	20,34	21,16	20,75	106.004.750	5.109.436
BIZIM	23,86	23,86	23,94	-3,56%	22,38	23,94	23,35	8.290.395	355.097
BJKAS	1,83	1,83	1,84	-2,14%	1,75	1,84	1,79	109.286.844	60.989.605
BLCYT	15,92	15,92	15,94	-3,57%	14,96	16,19	15,73	15.603.427	991.768
BMSCH	12,19	12,10	12,19	1,16%	11,00	12,30	11,81	7.870.839	666.420
BMSTL	42,86	42,84	42,86	1,47%	39,94	45,24	42,93	514.121.001	11.975.979
BNTAS	6,22	6,22	6,24	-5,18%	6,05	6,34	6,14	37.651.965	6.133.291
BOBET	20,50	20,50	20,80	-5,27%	20,14	20,86	20,44	130.784.294	6.398.523
BORLS	94,60	94,50	94,60	-2,52%	89,20	95,30	91,64	120.198.180	1.311.641
BORSK	19,95	19,95	20,12	-2,49%	19,46	20,30	19,81	31.513.664	1.591.204
BOSSA	5,82	5,79	5,82	-3,00%	5,68	5,87	5,75	14.180.698	2.466.886
BRISA	70,35	70,35	70,45	-2,63%	68,10	71,45	69,34	11.240.370	162.096
BRKO	7,29	7,27	7,29	-6,54%	7,29	7,34	7,33	3.148.921	429.344
BRKSN	6,86	6,86	6,90	-4,46%	6,67	7,05	6,87	4.630.282	674.003
BRKVY	62,40	62,40	62,50	-6,31%	60,30	65,45	62,10	66.709.441	1.074.300
BRLSM	15,04	15,03	15,04	-7,05%	14,60	15,25	15,01	63.279.802	4.214.793
BRMEN	5,20	5,20	5,22	-2,62%	5,00	5,27	5,15	688.501	133.820
BRSAN	316,25	316,25	316,50	-4,67%	306,75	321,25	312,57	148.433.091	474.874
BRYAT	1.750,00	1.750,00	1.753,00	-2,78%	1.690,00	1.758,00	1.721,71	100.998.706	58.662
BSOKE	15,63	15,62	15,63	-7,95%	15,32	16,60	15,70	179.243.736	11.418.687
BTCIM	5,07	5,06	5,07	-5,76%	4,98	5,22	5,05	442.496.054	87.596.869
BUCIM	6,75	6,75	6,76	-3,57%	6,56	6,75	6,65	35.498.295	5.339.349
BULGS	25,32	25,30	25,32	-6,91%	24,48	26,14	25,15	383.897.938	15.267.443
BURCE	15,24	15,23	15,24	-3,42%	14,57	15,31	14,88	47.609.423	3.200.322
BURVA	98,95	98,10	98,95	-2,51%	91,35	99,50	97,22	6.062.348	62.358
BVSAN	84,55	84,55	84,60	-5,27%	82,50	87,60	83,89	47.326.768	564.184
BYDNR	19,02	19,02	19,03	-5,75%	18,54	19,43	18,89	21.467.452	1.136.276
CANTE	1,49	1,49	1,50	-5,10%	1,44	1,50	1,48	216.753.091	146.884.561
CASA	83,25	83,25	84,20	-9,02%	82,40	85,60	83,81	5.537.848	66.074
CATES	27,60	27,60	27,62	-5,48%	27,28	28,00	27,52	32.061.623	1.164.907
CCOLA	48,66	48,66	48,70	-2,01%	47,28	49,00	48,28	290.389.778	6.014.542
CELHA	19,24	19,23	19,24	-4,66%	18,18	19,70	18,74	11.368.082	606.531
CEMAS	8,96	8,96	8,97	-8,01%	8,77	9,29	8,90	463.696.581	52.079.989
CEMTS	10,66	10,66	10,67	0,09%	9,70	10,78	10,38	117.955.268	11.369.323
CEMZY	15,21	15,20	15,21	-5,65%	14,79	15,80	15,21	65.623.459	4.315.546
CEOEM	23,74	23,70	23,74	-6,02%	22,74	24,50	23,39	26.235.997	1.121.753
CGCAM	26,18	26,18	26,20	-4,87%	25,38	26,70	25,91	87.553.544	3.379.521
CIMSA	46,00	46,00	46,02	-6,62%	45,30	47,62	46,00	595.303.935	12.941.743
CLEBI	1.716,00	1.716,00	1.725,00	-3,92%	1.637,00	1.737,00	1.707,13	147.769.509	86.560
CMBTN	1.925,00	1.924,00	1.925,00	-6,87%	1.895,00	1.994,00	1.918,04	98.065.660	51.128
CMENT	303,00	303,00	303,75	-5,83%	303,00	315,00	303,93	2.147.849	7.067
CONSE	2,98	2,97	2,98	-3,25%	2,83	3,01	2,92	29.912.780	10.257.801
COSMO	104,70	104,70	105,10	0,19%	101,30	109,80	105,79	7.282.050	68.837
CRDFA	11,21	11,13	11,21	-6,97%	10,97	11,76	11,22	31.328.353	2.792.856
CRFSA	75,40	75,40	75,65	-2,96%	72,50	75,70	74,19	16.584.296	223.546
CUSAN	18,80	18,79	18,80	-4,81%	18,27	19,01	18,58	9.467.735	509.511
CVKMD	11,54	11,53	11,54	-4,63%	10,90	11,60	11,28	248.311.164	22.012.519
CWENE	14,18	14,18	14,21	-4,19%	13,73	14,35	13,97	104.490.243	7.480.785
DAGHL	91,00	90,90	91,00	-9,00%	90,00	98,00	92,15	53.138.205	576.628
DAGI	4,62	4,62	4,65	-3,75%	4,49	4,70	4,59	25.126.231	5.469.054
DAPGM	8,68	8,67	8,68	-5,86%	8,42	8,90	8,65	132.465.195	15.321.689
DARDL	1,62	1,62	1,63	-4,71%	1,58	1,67	1,61	69.396.514	43.040.375
DCTTR	35,30	35,30	35,34	-4,75%	33,40	35,98	34,44	123.343.698	3.581.532
DENGE	2,05	2,04	2,05	-6,39%	1,99	2,12	2,05	98.426.369	48.064.239
DERHL	35,14	-	35,14	-9,99%	35,14	35,60	35,15	144.443.266	4.108.858
DERIM	35,28	35,20	35,28	-5,92%	34,00	36,38	34,91	14.720.654	421.730
DESA	9,49	9,49	9,50	-3,56%	9,10	9,50	9,26	17.074.662	1.843.973
DESPC	45,00	44,96	45,00	-6,13%	43,54	46,90	44,87	14.420.533	321.355
DEVA	53,45	53,45	53,50	-4,81%	51,00	54,00	52,98	31.915.061	602.397
DGATE	62,40	62,40	63,00	-6,94%	60,70	64,95	62,39	17.223.732	276.087
DGGYO	30,98	30,98	31,00	-1,34%	28,26	30,98	29,73	4.882.123	164.218
DGNMO	6,61	6,60	6,61	8,18%	5,62	6,72	6,25	61.232.357	9.794.829
DIRIT	20,38	20,28	20,38	-0,59%	19,60	20,50	20,17	2.829.932	140.316
DITAS	17,56	17,47	17,56	-4,36%	16,99	18,21	17,42	20.054.311	1.151.242
DMRGD	26,98	26,98	27,38	-0,44%	25,38	28,00	26,43	97.186.374	3.677.877
DMSAS	6,70	6,70	6,73	-1,03%	6,55	6,75	6,64	17.950.640	2.702.738
DNISI	21,36	21,36	21,38	-3,44%	20,22	21,50	20,92	32.967.414	1.575.889
DOAS	175,80	175,50	175,80	-1,18%	167,80	176,20	171,07	254.045.231	1.485.021
DOBUR	315,25	315,00	315,25	-3,00%	305,00	325,00	313,62	127.350.746	406.067
DOCO	7.790,00	7.787,50	7.790,00	-3,20%	7.655,00	8.097,50	7.828,83	96.239.860	12.293
DOFER	28,00	28,00	28,06	-7,10%	27,14	29,08	27,74	62.304.738	2.245.665
DOGUB	16,45	16,10	16,45	-0,24%	14,89	16,45	15,62	3.848.784	246.422
DOHOL	14,64	14,63	14,64	-0,27%	13,82	14,64	14,22	231.658.723	16.296.010
DOKTA	20,84	20,84	20,94	0,19%	19,97	21,00	20,29	7.791.791	384.081
DSTKF	288,75	286,00	288,75	0,26%	268,25	288,75	275,44	396.659.428	1.440.108
DURDO	3,15	3,14	3,15	-0,32%	2,87	3,16	3,04	6.413.076	2.111.141
DURKN	14,05	14,05	14,14	-4,81%	13,30	14,20	13,71	49.123.021	3.582.086
DYOBY	12,36	12,36	12,37	-5,86%	12,10	12,72	12,34	40.715.953	3.298.994
DZGYO	5,73	5,73	5,75	-3,70%	5,48	5,76	5,60	24.522.395	4.379.246
EBEBK	42,80	42,22	42,80	-0,65%	39,20	42,80	41,18	33.354.908	810.035
ECILC	42,80	42,80	42,84	-2,95%	41,66	43,10	42,26	86.948.055	2.057.494
ECZYT	171,00	170,90	171,00	-3,66%	166,40	173,80	169,46	30.199.511	178.206
EDATA	4,10	4,10	4,12	-0,97%	3,81	4,32	4,11	107.319.395	26.095.272
EDIP	28,58	28,58	28,60	-1,79%	26,30	28,78	27,47	121.127.090	4.410.001
EFORC	109,40	108,60	109,40	-2,32%	107,00	111,10	108,50	84.591.565	779.623
EGEEN	7.850,00	7.847,50	7.850,00	-2,00%	7.610,00	7.850,00	7.699,31	135.561.748	17.607
EGEGY	21,20	21,08	21,20	2,91%	19,70	21,52	20,63	108.501.542	5.259.231
EGEPO	6,24	6,23	6,24	-1,73%	6,01	6,31	6,10	24.135.879	3.957.008
EGGUB	91,35	91,35	91,40	-0,33%	84,00	91,40	88,57	75.948.751	857.469
EGPRO	19,00	19,00	19,03	-3,55%	18,01	19,06	18,67	27.271.837	1.460.788
EGSER	2,94	2,93	2,94	-4,85%	2,85	3,05	2,93	18.867.755	6.446.457
EKGYO	15,18	15,18	15,19	-3,62%	14,82	15,30	15,06	3.699.133.626	245.675.134
EKIZ	54,20	54,20	54,65	-8,98%	54,10	57,65	54,45	1.882.977	34.579
EKOS	22,30	22,30	22,34	-4,62%	22,12	22,78	22,37	68.255.204	3.051.858
EKSUN	5,27	5,26	5,27	-4,87%	5,13	5,33	5,23	33.472.671	6.398.137
ELITE	33,14	33,14	33,24	-5,48%	32,02	33,70	32,76	53.084.051	1.620.453
EMKEL	37,00	36,98	37,00	-2,63%	35,08	37,50	36,03	462.410.796	12.833.838
EMNIS	207,40	207,40	207,50	-9,98%	207,40	207,40	207,40	10.622.821	51.219
ENDAE	17,64	17,64	17,65	-9,07%	17,46	18,88	17,66	157.767.979	8.932.334
ENERY	6,09	6,09	6,10	0,16%	5,70	6,09	5,88	513.740.627	87.350.847
ENJSA	54,80	54,75	54,80	-1,70%	52,30	55,00	53,42	226.549.173	4.241.135
ENKAI	62,55	62,00	62,55	-0,24%	59,15	62,55	60,50	754.185.508	12.466.527
ENSRI	18,44	18,44	18,45	-3,00%	18,00	19,00	18,27	17.830.398	975.970
ENTRA	8,71	8,71	8,72	-3,22%	8,43	8,76	8,61	116.987.179	13.588.539
EPLAS	4,78	4,78	4,80	-3,04%	4,63	4,87	4,74	13.796.636	2.912.329
ERBOS	143,90	141,60	143,90	-1,71%	138,00	145,00	139,82	7.792.401	55.732
ERCB	66,30	66,25	66,30	-4,47%	62,85	67,05	65,11	27.962.972	429.495
EREGL	24,80	24,80	24,82	-0,40%	23,88	24,88	24,34	6.131.016.675	251.915.170
ERSU	14,68	14,68	14,77	-3,04%	14,19	15,00	14,53	5.523.059	380.107
ESCAR	71,80	71,60	71,80	-1,64%	69,00	71,95	70,35	39.439.506	560.604
ESCOM	2,74	2,74	2,75	-2,84%	2,54	3,00	2,79	183.374.119	65.829.704
ESEN	73,30	73,30	73,35	-0,27%	67,60	73,30	69,29	89.113.378	1.286.014
ETILR	8,75	8,74	8,75	-3,95%	8,48	8,89	8,68	77.411.437	8.916.543
ETYAT	14,00	13,99	14,00	-0,99%	12,95	14,00	13,31	9.550.270	717.715
EUHOL	14,75	14,41	14,75	2,36%	12,97	15,20	13,85	19.080.333	1.378.117
EUKYO	10,30	10,30	10,32	-2,74%	10,00	10,40	10,17	2.838.237	279.002
EUPWR	25,08	25,08	25,22	-4,64%	23,98	25,28	24,75	114.866.112	4.642.076
EUREN	5,81	5,81	5,82	-5,83%	5,79	6,00	5,88	659.316.552	112.174.167
EUYO	10,00	10,00	10,09	-4,58%	9,98	10,39	10,10	3.827.432	378.814
EYGYO	2,21	2,20	2,21	-2,64%	2,11	2,23	2,19	9.348.725	4.265.733
FADE	12,48	12,48	12,49	-4,15%	12,19	12,78	12,38	14.500.620	1.171.081
FENER	50,80	50,80	50,85	0,49%	48,10	50,80	49,62	422.344.030	8.511.915
FLAP	8,57	8,57	8,58	-2,61%	8,22	8,66	8,37	20.346.185	2.431.530
FMIZP	275,50	275,50	276,00	-4,42%	270,00	283,00	274,42	23.950.286	87.275
FONET	13,18	13,18	13,19	-3,37%	12,45	13,18	12,78	44.752.732	3.501.730
FORMT	3,72	3,71	3,72	-3,38%	3,61	3,81	3,69	164.003.253	44.406.036
FORTE	68,50	68,50	68,60	-6,74%	68,00	75,90	70,13	78.544.275	1.120.015
FRIGO	6,19	6,19	6,21	-2,37%	6,07	6,75	6,38	76.670.424	12.019.283
FROTO	82,75	82,75	82,80	-0,84%	79,50	82,75	80,71	1.089.198.330	13.495.602
FZLGY	34,86	34,84	34,86	-0,46%	31,52	35,02	32,49	169.131.957	5.205.372
GARAN	117,20	117,10	117,20	-1,51%	112,00	117,20	114,64	3.453.024.372	30.121.587
GARFA	22,08	22,08	22,10	-7,23%	21,50	22,70	22,00	47.301.797	2.150.508
GEDIK	11,20	11,20	-	9,91%	9,53	11,20	10,75	185.521.853	17.253.175
GEDZA	20,24	20,22	20,24	-2,22%	19,18	20,34	19,71	17.910.651	908.689
GENIL	137,80	137,50	137,80	-7,14%	133,60	145,00	137,25	173.778.240	1.266.184
GENTS	22,00	21,98	22,00	-7,09%	21,50	23,12	22,17	95.541.709	4.308.745
GEREL	13,40	13,39	13,40	-2,47%	12,76	13,73	13,22	269.504.891	20.388.605
GESAN	39,70	39,68	39,70	-3,36%	38,10	39,74	39,02	165.724.136	4.247.498
GIPTA	102,50	102,30	102,50	3,17%	96,00	102,50	98,81	284.661.925	2.881.028
GLBMD	9,99	9,81	9,99	-4,31%	9,65	10,08	9,83	5.115.295	520.314
GLCVY	56,70	56,70	57,00	-4,30%	54,05	57,90	56,32	75.322.980	1.337.343
GLRMK	132,00	131,90	132,00	-1,57%	125,90	132,00	128,08	271.095.382	2.116.569
GLRYH	3,57	3,57	3,59	1,71%	3,22	3,67	3,45	144.251.883	41.818.911
GLYHO	7,41	7,41	7,46	-2,88%	7,11	7,47	7,25	168.948.469	23.307.648
GMTAS	16,15	16,15	16,35	-3,64%	15,56	16,52	16,03	26.234.097	1.637.072
GOKNR	21,70	21,70	21,72	-5,24%	20,74	22,08	21,40	103.022.393	4.814.323
GOLTS	323,50	323,25	323,50	-4,92%	317,00	329,50	322,34	52.116.559	161.681
GOODY	15,72	15,72	15,73	-4,44%	15,28	15,80	15,48	30.714.407	1.984.308
GOZDE	16,50	16,48	16,50	-5,71%	16,28	17,09	16,47	52.216.364	3.171.128
GRNYO	8,29	8,22	8,29	-3,15%	8,03	8,39	8,24	1.656.703	201.160
GRSEL	244,50	244,50	246,10	-5,87%	237,10	251,50	242,71	491.452.046	2.024.837
GRTHO	345,50	-	345,50	-9,97%	345,50	374,00	353,10	242.103.756	685.651
GSDDE	8,09	8,08	8,09	-4,26%	7,61	8,14	7,94	22.670.441	2.855.127
GSDHO	3,59	3,59	3,60	-4,01%	3,51	3,60	3,55	40.409.088	11.377.639
GSRAY	1,68	1,67	1,68	-2,33%	1,63	1,69	1,66	226.800.380	136.356.460
GUBRF	228,90	-	228,90	-9,97%	228,90	239,80	230,52	1.334.546.322	5.789.216
GUNDG	57,75	57,75	57,95	1,05%	54,20	58,85	56,73	96.453.572	1.700.293
GWIND	22,16	22,16	22,28	-4,24%	21,56	22,88	22,03	67.311.644	3.055.636
GZNMI	200,40	200,30	200,80	-3,28%	199,00	204,10	200,91	105.583.095	525.521
HALKB	20,06	20,06	20,08	-4,48%	19,41	20,12	19,86	843.757.795	42.493.861
HATEK	27,28	26,50	27,28	-0,80%	25,78	28,20	26,46	24.347.741	920.333
HATSN	36,82	36,82	36,94	-4,01%	35,04	37,22	36,44	38.550.462	1.057.789
HDFGS	1,27	1,27	1,28	-3,79%	1,22	1,28	1,26	112.805.436	89.911.357
HEDEF	9,03	9,03	9,06	-4,65%	8,53	9,18	8,76	118.582.611	13.541.523
HEKTS	2,98	2,97	2,98	-2,93%	2,90	2,99	2,94	197.687.459	67.227.476
HKTM	9,99	9,99	10,00	-4,49%	9,76	10,14	9,89	23.771.449	2.404.683
HLGYO	2,64	2,64	2,65	-4,69%	2,55	2,66	2,61	88.241.630	33.801.563
HOROZ	47,78	47,78	47,86	-0,04%	44,72	49,40	46,63	69.083.844	1.481.516
HRKET	80,75	80,70	80,75	-0,55%	75,30	81,20	79,22	253.038.845	3.193.963
HTTBT	37,00	37,00	37,38	-4,98%	35,82	38,50	37,10	24.595.551	663.049
HUBVC	1,61	1,59	1,61	-1,83%	1,53	1,62	1,57	3.711.712	2.371.918
HUNER	3,33	3,32	3,33	-4,03%	3,20	3,35	3,26	49.484.806	15.178.941
HURGZ	6,22	6,20	6,22	-7,99%	6,11	6,56	6,23	28.877.650	4.636.395
ICBCT	14,97	14,96	14,97	-1,90%	14,27	15,00	14,60	49.310.507	3.376.664
ICUGS	12,10	12,02	12,10	-5,17%	11,54	12,25	11,86	129.279.697	10.905.128
IDGYO	2,61	2,60	2,61	-5,09%	2,48	2,64	2,57	4.750.445	1.850.102
IEYHO	13,66	13,63	13,66	-5,79%	13,05	14,06	13,42	85.136.093	6.346.378
IHAAS	24,56	24,54	24,56	-5,47%	23,40	25,56	24,27	77.633.622	3.198.166
IHEVA	1,96	1,96	1,97	-4,39%	1,90	2,00	1,94	3.504.254	1.802.638
IHGZT	1,31	1,30	1,31	-2,96%	1,23	1,31	1,27	65.602.764	51.818.925
IHLAS	2,04	2,04	2,05	-7,27%	1,98	2,08	2,02	230.637.731	114.056.162
IHLGM	1,79	1,79	1,80	-6,28%	1,73	1,82	1,77	128.148.526	72.425.377
IHYAY	2,00	1,99	2,00	-5,21%	1,92	2,11	1,99	51.221.010	25.713.495
IMASM	2,86	2,86	2,87	-4,35%	2,72	2,88	2,80	94.176.719	33.606.368
INDES	6,24	6,24	6,25	-2,50%	6,04	6,27	6,13	53.047.133	8.657.754
INFO	2,50	2,49	2,50	-6,72%	2,46	2,69	2,54	153.661.165	60.472.192
INGRM	355,75	350,00	355,75	0,49%	332,25	355,75	339,28	18.463.309	54.419
INTEK	361,75	361,75	364,50	-3,66%	351,50	361,75	354,54	3.298.622	9.304
INTEM	179,60	179,00	179,60	-2,18%	172,00	181,00	175,03	14.111.831	80.626
INVEO	7,00	7,00	7,07	-5,02%	6,91	8,02	7,55	440.036.596	58.254.450
INVES	225,00	224,90	225,00	-3,02%	220,00	238,90	224,82	15.736.607	69.997
IPEKE	65,05	65,00	65,05	-3,63%	62,00	65,45	64,03	226.294.919	3.533.964
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	79,00	79,00	79,60	-5,95%	78,25	79,00	78,94	2.728.609	34.564
ISBTR	504.000,00	498.100,00	504.000,00	-1,47%	504.000,00	510.997,50	505.166,25	3.030.998	6
ISCTR	11,35	11,35	11,36	-1,39%	10,82	11,35	11,04	5.173.042.986	468.753.109
ISDMR	34,54	34,54	34,58	-1,48%	33,80	34,60	34,09	63.932.097	1.875.486
ISFIN	12,10	12,10	12,11	0,25%	11,30	12,12	11,66	52.359.183	4.489.496
ISGSY	33,26	33,24	33,26	-2,18%	31,70	33,40	32,41	43.698.072	1.348.447
ISGYO	15,30	15,30	15,31	-1,92%	14,69	15,31	15,00	80.707.732	5.379.677
ISKPL	28,80	28,78	28,80	-6,49%	27,92	29,90	28,63	43.156.174	1.507.410
ISKUR	4.000.000,00	-	4.399.997,50	0,00%	0,00	0,00	0,00	0	0
ISMEN	33,38	33,36	33,38	-2,91%	32,02	33,48	32,85	311.362.344	9.477.721
ISSEN	7,14	7,14	7,15	-5,43%	7,00	7,32	7,16	8.251.212	1.152.524
ISYAT	7,63	7,63	7,64	-3,05%	7,34	7,70	7,52	15.572.271	2.069.682
IZENR	6,21	6,21	6,22	-6,48%	6,05	6,37	6,17	188.555.471	30.560.455
IZFAS	119,00	119,00	119,20	0,85%	112,80	121,00	117,49	96.310.566	819.760
IZINV	42,10	42,10	42,20	-2,95%	40,64	43,26	42,02	5.357.544	127.510
IZMDC	5,01	5,01	5,02	-1,96%	4,80	5,09	4,96	25.274.770	5.100.549
JANTS	19,76	19,76	19,77	-4,17%	19,07	19,90	19,60	45.781.417	2.335.332
KAPLM	219,00	217,20	219,00	-4,58%	208,20	219,00	212,48	42.198.831	198.599
KAREL	7,99	7,98	7,99	-2,68%	7,70	8,00	7,87	35.628.331	4.525.642
KARSN	9,41	9,41	9,42	-4,66%	9,23	9,57	9,35	122.421.200	13.098.002
KARTN	79,60	79,60	79,65	-4,33%	75,05	80,90	78,58	16.099.379	204.875
KATMR	1,68	1,68	1,69	-6,67%	1,64	1,78	1,69	304.448.851	179.977.732
KAYSE	18,26	18,25	18,26	-4,65%	17,56	18,41	18,00	73.978.853	4.110.806
KBORU	11,81	11,81	11,82	-4,60%	11,25	11,84	11,49	143.741.835	12.514.990
KCAER	13,12	13,10	13,12	-4,93%	12,62	13,29	12,92	187.495.096	14.509.028
KCHOL	145,40	145,30	145,40	-1,49%	139,40	145,40	142,49	4.205.907.625	29.517.322
KENT	690,00	690,00	696,50	-4,30%	680,00	690,00	682,60	3.262.139	4.779
KERVN	1,83	1,83	1,84	-3,68%	1,83	1,84	1,84	599.984	326.637
KFEIN	89,80	89,80	90,30	-7,37%	88,40	93,95	90,51	96.696.719	1.068.381
KGYO	3,40	3,39	3,40	-2,30%	3,22	3,40	3,29	21.778.844	6.612.402
KIMMR	11,80	11,80	11,84	-5,30%	11,29	12,00	11,62	18.645.609	1.604.859
KLGYO	5,17	5,17	5,19	-1,52%	4,80	5,19	5,03	129.378.225	25.737.222
KLKIM	27,66	27,64	27,66	-3,49%	26,70	27,90	27,22	62.762.859	2.306.056
KLMSN	22,20	22,20	22,26	-4,39%	21,54	22,34	21,98	10.170.500	462.700
KLNMA	6,35	6,34	6,35	-2,31%	6,35	6,40	6,36	2.641.756	415.716
KLRHO	66,30	65,80	66,30	1,61%	60,00	68,00	63,48	200.823.992	3.163.405
KLSER	28,00	28,00	28,04	-3,45%	26,84	28,50	27,81	52.251.511	1.878.919
KLSYN	5,33	5,31	5,33	-2,20%	5,14	5,36	5,25	20.408.052	3.884.951
KLYPV	57,50	57,50	57,65	-4,17%	56,00	58,40	57,11	213.800.894	3.743.755
KMPUR	13,71	13,71	13,89	-6,10%	13,32	14,30	13,66	35.627.639	2.607.998
KNFRT	9,90	9,90	9,91	-5,80%	9,51	10,10	9,80	19.310.740	1.970.703
KOCMT	12,09	12,08	12,09	-2,74%	11,58	12,12	11,86	49.649.418	4.185.741
KONKA	31,44	31,36	31,44	-3,14%	29,36	31,56	30,72	8.862.518	288.484
KONTR	22,46	22,44	22,46	-4,18%	21,64	23,08	22,12	463.447.452	20.952.516
KONYA	5.000,00	5.000,00	5.007,50	-4,40%	4.865,00	5.095,00	4.942,85	64.192.773	12.987
KOPOL	4,75	4,75	4,77	-4,43%	4,58	4,80	4,67	47.729.955	10.216.567
KORDS	53,80	53,80	53,90	-4,01%	52,65	54,00	53,27	36.523.767	685.681
KOTON	14,05	14,05	14,06	-3,64%	13,66	14,10	13,84	46.479.545	3.358.681
KOZAA	89,80	89,70	89,80	-2,76%	87,55	91,00	89,19	419.278.378	4.701.199
KOZAL	24,20	24,20	24,22	-2,81%	23,50	24,38	23,98	1.135.856.813	47.376.610
KRDMA	49,60	49,60	49,62	7,41%	45,34	49,88	47,39	342.110.874	7.219.042
KRDMB	21,60	21,60	21,64	-4,09%	21,00	22,10	21,49	34.358.975	1.598.644
KRDMD	21,80	21,80	21,82	-5,87%	21,16	22,40	21,66	2.199.785.707	101.584.162
KRGYO	8,91	8,90	8,91	0,22%	8,46	9,04	8,84	149.940.186	16.958.064
KRONT	7,60	7,60	7,62	-7,65%	7,54	7,98	7,66	19.154.690	2.500.151
KRPLS	6,59	6,58	6,59	-3,51%	6,29	6,79	6,51	10.761.448	1.652.506
KRSTL	6,02	6,02	6,04	-4,14%	5,70	6,07	5,94	38.017.614	6.399.936
KRTEK	23,36	23,36	23,46	-4,42%	22,80	23,96	23,03	13.310.361	578.000
KRVGD	1,94	1,93	1,94	-3,00%	1,88	1,96	1,93	26.370.530	13.690.082
KSTUR	3.202,50	3.202,50	3.225,00	-4,97%	3.100,00	3.257,50	3.129,87	4.031.273	1.288
KTLEV	7,30	7,29	7,30	-1,35%	6,88	7,33	7,06	564.563.614	79.936.686
KTSKR	57,05	57,05	57,10	-1,30%	55,05	57,30	56,16	25.917.090	461.479
KUTPO	79,35	79,35	79,55	-5,08%	77,45	80,00	78,42	38.231.884	487.505
KUVVA	90,00	89,00	90,00	-4,15%	86,50	90,00	89,61	7.298.084	81.441
KUYAS	56,00	55,85	56,00	-7,44%	54,90	58,00	56,16	480.929.612	8.564.246
KZBGY	10,71	10,71	10,72	-4,20%	10,10	10,93	10,42	175.103.204	16.804.111
KZGYO	20,66	20,64	20,66	-4,00%	19,81	21,40	20,40	37.109.096	1.819.447
LIDER	227,00	225,90	227,00	-2,16%	220,60	229,40	224,14	50.871.078	226.959
LIDFA	3,50	3,50	3,51	-5,15%	3,43	3,57	3,49	54.112.376	15.493.018
LILAK	22,36	22,36	22,38	-0,18%	21,12	22,40	21,94	111.015.633	5.059.833
LINK	576,00	575,50	576,00	-4,48%	550,00	599,50	569,85	86.779.186	152.284
LKMNH	14,74	14,73	14,74	-0,14%	13,86	14,75	14,09	42.236.783	2.996.865
LMKDC	26,48	26,48	26,50	-2,65%	24,54	26,74	26,06	129.553.967	4.970.811
LOGO	152,60	151,80	152,60	-1,23%	144,60	152,70	149,65	150.039.984	1.002.602
LRSHO	4,96	4,95	4,96	-7,29%	4,82	5,20	4,94	122.555.777	24.796.933
LUKSK	76,00	76,00	76,65	-2,94%	73,25	77,50	74,90	14.539.089	194.119
LYDHO	89,05	89,05	89,10	-4,35%	86,50	91,00	88,39	52.488.608	593.834
LYDYE	12.877,50	12.877,50	12.880,00	-3,38%	12.275,00	13.167,50	12.694,80	51.972.508	4.094
MAALT	632,00	630,50	635,50	-3,51%	619,00	641,00	627,19	18.852.561	30.059
MACKO	40,78	40,72	40,78	-4,85%	38,62	41,70	40,48	69.004.291	1.704.815
MAGEN	32,50	32,50	32,86	-7,41%	32,00	35,10	33,08	146.390.964	4.426.050
MAKIM	18,97	18,96	18,97	-3,46%	18,40	19,09	18,72	45.062.528	2.407.152
MAKTK	12,01	12,00	12,01	-5,51%	11,50	12,30	11,92	156.482.349	13.124.674
MANAS	5,09	5,09	5,10	-4,50%	4,92	5,17	5,02	29.509.858	5.881.956
MARBL	13,48	13,48	13,50	-5,73%	13,44	14,13	13,71	61.029.160	4.451.356
MARKA	51,00	50,75	51,00	-3,68%	49,48	52,70	50,24	31.300.631	622.977
MARTI	2,93	2,93	2,94	-5,18%	2,79	2,98	2,87	73.781.871	25.737.403
MAVI	35,60	35,60	35,62	-0,84%	33,62	35,80	35,15	907.098.544	25.811.563
MEDTR	27,68	27,64	27,68	-6,74%	26,76	29,04	27,50	29.080.652	1.057.352
MEGAP	2,52	2,51	2,52	-6,32%	2,52	2,56	2,54	5.665.383	2.229.429
MEGMT	26,62	26,62	26,70	-5,20%	25,86	26,98	26,43	109.011.592	4.124.297
MEKAG	37,92	37,92	37,94	-4,10%	36,54	38,40	37,17	23.977.281	645.038
MEPET	8,80	8,79	8,80	10,00%	7,82	8,80	8,46	12.170.545	1.439.484
MERCN	15,40	15,30	15,40	-3,45%	14,36	15,50	15,02	41.285.343	2.748.074
MERIT	12,52	12,51	12,52	0,00%	11,63	12,75	12,15	53.440.114	4.397.982
MERKO	13,60	13,59	13,60	2,10%	12,38	13,95	12,95	83.092.013	6.416.024
METRO	2,94	2,94	2,95	-1,34%	2,77	2,95	2,87	33.731.074	11.767.029
METUR	26,30	26,30	26,32	2,57%	24,00	26,30	25,20	298.526.273	11.848.843
MGROS	475,75	475,50	475,75	-3,69%	463,50	484,25	473,79	1.021.395.136	2.155.818
MHRGY	5,21	5,20	5,21	-2,98%	4,96	5,48	5,18	37.177.896	7.182.380
MIATK	30,48	30,46	30,48	-3,67%	29,50	30,54	29,97	253.609.210	8.462.619
MMCAS	24,50	24,50	24,70	-5,77%	24,00	25,50	24,53	2.183.553	89.032
MNDRS	10,30	10,30	10,31	-4,10%	9,85	10,60	10,12	37.931.626	3.749.990
MNDTR	5,31	5,31	5,32	-3,80%	5,19	5,38	5,28	13.017.537	2.466.813
MOBTL	6,39	6,39	6,44	-5,61%	6,22	6,62	6,40	68.387.477	10.689.705
MOGAN	7,80	7,79	7,80	-2,86%	7,67	7,83	7,74	60.526.749	7.816.763
MOPAS	28,30	28,30	28,56	-5,54%	27,18	28,88	28,31	75.294.230	2.659.515
MPARK	335,00	334,75	335,00	-1,33%	322,50	335,50	328,40	108.006.125	328.886
MRGYO	1,75	1,74	1,75	-5,41%	1,67	1,77	1,71	151.390.618	88.350.336
MRSHL	1.306,00	1.305,00	1.307,00	-2,97%	1.261,00	1.314,00	1.290,53	21.106.569	16.355
MSGYO	3,88	3,86	3,88	-4,67%	3,75	3,98	3,85	21.056.160	5.468.776
MTRKS	18,55	18,51	18,55	-3,44%	17,65	18,80	18,11	19.159.989	1.058.008
MTRYO	6,25	6,25	6,26	-3,25%	6,07	6,37	6,24	1.785.217	286.248
MZHLD	5,80	5,80	5,82	-1,53%	5,66	5,87	5,74	2.233.255	389.341
NATEN	48,66	48,66	48,68	-4,87%	46,90	49,62	48,20	175.080.883	3.632.624
NETAS	47,32	47,32	47,36	-5,36%	45,94	48,58	46,89	27.369.743	583.721
NIBAS	17,57	17,57	17,83	-6,59%	17,24	18,08	17,52	35.104.216	2.004.120
NTGAZ	8,80	8,80	8,82	-5,17%	8,50	9,08	8,75	57.796.233	6.607.078
NTHOL	42,24	42,00	42,24	1,64%	39,20	42,78	41,23	107.019.500	2.595.777
NUGYO	7,02	7,02	7,04	-5,26%	6,84	7,20	6,97	23.681.675	3.396.385
NUHCM	204,20	204,20	204,30	-4,49%	200,00	208,90	203,32	41.767.041	205.429
OBAMS	49,16	49,14	49,16	-0,45%	46,00	49,46	47,64	460.153.949	9.658.494
OBASE	29,22	29,22	29,30	-7,06%	28,44	29,92	29,08	24.167.916	831.092
ODAS	4,76	4,76	4,77	-2,46%	4,50	4,76	4,61	130.582.066	28.307.746
ODINE	75,25	75,25	75,40	-0,86%	72,00	75,65	73,55	80.879.098	1.099.704
OFSYM	38,72	38,72	38,86	-3,92%	37,10	38,98	38,04	47.488.369	1.248.483
ONCSM	80,70	80,70	80,75	-3,58%	76,15	82,95	78,79	22.946.016	291.220
ONRYT	66,70	66,60	66,70	1,37%	65,30	68,65	66,88	336.352.343	5.029.012
ORCAY	6,86	6,86	6,87	-4,32%	6,68	7,14	6,88	5.801.926	843.420
ORGE	72,35	72,35	72,40	-2,89%	70,15	72,85	71,26	111.204.256	1.560.584
ORMA	152,80	152,80	154,10	-4,50%	151,60	155,00	153,43	1.604.101	10.455
OSMEN	7,39	7,39	7,41	-5,26%	7,09	7,44	7,30	31.166.723	4.271.243
OSTIM	4,05	4,04	4,05	-3,80%	3,82	4,15	3,95	70.785.766	17.943.637
OTKAR	375,00	375,00	375,75	-3,35%	365,25	396,25	377,96	226.796.452	600.059
OTTO	419,50	419,50	421,00	-6,57%	404,25	439,75	414,03	25.750.646	62.195
OYAKC	21,16	21,12	21,16	-4,08%	19,86	21,16	20,70	452.185.046	21.843.826
OYAYO	23,82	23,82	23,84	-3,87%	22,80	24,42	23,46	3.785.027	161.316
OYLUM	7,70	7,70	7,77	-6,33%	7,40	8,03	7,70	14.409.708	1.871.557
OYYAT	27,60	27,56	27,60	-4,23%	26,50	27,72	27,14	8.576.193	316.020
OZATD	138,00	137,30	138,00	-1,00%	131,30	138,50	136,05	70.478.729	518.035
OZGYO	6,30	6,30	6,32	-4,11%	5,99	6,56	6,23	81.144.208	13.021.761
OZKGY	10,53	10,53	10,58	-3,92%	10,20	10,59	10,37	69.262.306	6.677.795
OZRDN	8,10	8,09	8,10	3,85%	7,32	8,24	7,83	14.195.525	1.812.083
OZSUB	22,68	22,68	22,70	-3,49%	21,90	23,20	22,41	21.131.544	942.763
OZYSR	26,18	26,18	26,56	-3,68%	25,80	26,80	26,15	40.841.480	1.561.742
PAGYO	70,70	70,70	71,10	-2,35%	67,00	71,90	70,53	10.122.009	143.509
PAMEL	80,00	79,10	80,00	-1,84%	74,85	80,50	78,12	10.952.984	140.217
PAPIL	34,26	34,26	34,30	-5,72%	34,10	38,10	35,87	1.346.952.891	37.553.277
PARSN	81,85	81,70	81,85	-0,43%	77,50	82,00	79,80	26.010.427	325.961
PASEU	79,00	78,70	79,00	2,66%	69,60	79,00	74,88	253.257.289	3.382.018
PATEK	19,30	19,29	19,30	-6,31%	18,81	20,42	19,47	950.487.571	48.808.405
PCILT	12,57	12,55	12,57	-3,08%	12,25	12,80	12,49	36.164.134	2.895.394
PEHOL	15,58	15,57	15,58	-8,84%	15,39	16,54	15,66	1.705.178.273	108.892.635
PEKGY	1,96	1,95	1,96	4,81%	1,69	2,05	1,92	5.248.055.973	2.727.303.210
PENGD	7,45	7,45	7,47	-5,10%	7,25	7,59	7,37	28.466.210	3.864.995
PENTA	12,40	12,38	12,40	-3,50%	12,20	12,50	12,32	35.704.442	2.898.305
PETKM	16,16	16,15	16,16	-1,34%	15,67	16,20	15,85	390.927.049	24.658.282
PETUN	8,84	8,84	8,85	-1,56%	8,48	8,85	8,65	12.466.979	1.441.106
PGSUS	242,50	242,50	242,60	-5,46%	236,00	244,50	241,10	2.819.348.215	11.693.892
PINSU	5,73	5,73	5,74	-2,72%	5,50	5,80	5,66	16.219.782	2.866.336
PKART	66,25	66,20	66,25	-6,43%	63,75	68,35	65,46	40.124.525	612.960
PKENT	202,30	202,30	202,80	-2,51%	195,00	203,50	198,24	34.093.793	171.985
PLTUR	23,70	23,70	23,78	-4,74%	22,44	23,82	23,31	66.266.671	2.842.410
PNLSN	37,60	37,58	37,60	2,40%	34,50	37,90	35,93	56.486.274	1.572.208
PNSUT	8,68	8,67	8,68	-1,59%	8,36	8,68	8,49	11.356.330	1.337.182
POLHO	19,05	19,05	19,26	-0,16%	17,93	19,32	18,67	98.919.874	5.299.430
POLTK	5.960,00	5.960,00	5.965,00	-2,09%	5.710,00	6.005,00	5.827,82	25.316.040	4.344
PRDGS	5,62	5,61	5,62	-5,23%	5,44	5,80	5,58	39.555.351	7.094.253
PRKAB	25,88	25,88	25,90	-3,50%	25,08	26,20	25,62	10.884.041	424.806
PRKME	16,39	16,37	16,39	-2,85%	15,90	16,68	16,22	11.931.509	735.455
PRZMA	14,00	13,90	14,00	1,60%	12,71	14,01	13,67	11.814.284	864.576
PSDTC	106,50	106,00	106,50	-9,21%	105,60	114,20	107,02	38.485.249	359.598
PSGYO	1,82	1,81	1,82	-3,70%	1,72	1,82	1,76	400.235.314	227.225.248
QNBFK	31,40	31,24	31,40	-4,79%	30,36	32,00	30,76	1.833.778	59.610
QNBTR	256,25	256,25	257,75	-2,10%	250,00	258,75	253,36	3.159.096	12.469
QUAGR	6,00	5,99	6,00	-3,38%	5,82	6,05	5,94	325.562.349	54.824.042
RALYH	100,10	100,00	100,10	-4,21%	94,55	103,00	98,21	346.760.543	3.530.941
RAYSG	224,60	224,60	225,00	-4,83%	217,00	226,00	220,85	108.059.309	489.297
REEDR	9,83	9,83	9,84	-6,38%	9,52	10,07	9,77	450.598.903	46.103.022
RGYAS	130,20	130,20	130,40	-3,84%	127,60	132,00	129,50	83.436.825	644.284
RNPOL	31,82	31,78	31,82	-2,51%	30,06	32,44	31,19	6.141.593	196.939
RODRG	15,46	15,45	15,46	-4,51%	15,27	15,79	15,48	2.790.448	180.279
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	2,76	2,76	2,77	-4,50%	2,65	2,85	2,72	84.001.166	30.841.414
RUBNS	18,30	18,30	18,31	-4,84%	17,65	18,60	18,08	23.686.446	1.309.796
RUZYE	8,91	8,91	8,95	-2,62%	8,36	9,81	9,18	505.552.029	55.075.026
RYGYO	15,32	15,32	15,33	2,68%	14,18	15,40	14,80	233.454.877	15.770.812
RYSAS	13,39	13,37	13,39	-0,15%	12,74	13,39	13,07	55.674.185	4.261.324
SAFKR	104,80	104,70	104,80	-2,33%	101,20	105,80	103,76	40.948.989	394.659
SAHOL	80,90	80,90	80,95	-0,74%	76,05	80,90	78,61	2.323.564.317	29.558.199
SAMAT	17,30	17,30	17,35	-1,37%	15,79	18,00	17,20	59.855.615	3.480.717
SANEL	24,84	24,78	24,84	-1,82%	22,82	25,30	24,35	4.435.320	182.135
SANFM	15,10	15,10	15,30	-4,73%	14,51	16,56	15,46	206.145.440	13.336.111
SANKO	18,99	18,99	19,00	-3,11%	18,39	19,05	18,73	6.126.695	327.070
SARKY	17,59	17,59	17,62	-2,87%	17,17	17,87	17,41	16.575.920	952.219
SASA	3,11	3,10	3,11	-4,01%	3,04	3,12	3,08	1.032.679.981	335.020.878
SAYAS	46,04	46,00	46,04	-5,54%	44,02	47,36	46,37	108.036.413	2.329.697
SDTTR	194,00	193,90	194,00	6,30%	189,00	200,00	194,97	585.469.805	3.002.815
SEGMN	22,60	22,58	22,60	-3,09%	21,60	22,92	22,11	51.268.674	2.319.295
SEGYO	3,76	3,76	3,77	-3,34%	3,67	3,79	3,72	28.370.528	7.632.039
SEKFK	7,02	7,00	7,02	-3,31%	6,88	7,16	6,97	3.317.024	476.214
SEKUR	14,31	14,31	14,34	-3,11%	13,30	14,55	13,98	10.768.626	770.521
SELEC	79,20	79,05	79,20	-2,28%	77,75	80,30	78,86	277.282.286	3.516.250
SELGD	53,95	53,95	54,65	-4,26%	51,00	59,00	55,28	7.864.780	142.278
SELVA	1,82	1,81	1,82	-4,21%	1,73	1,87	1,79	19.367.432	10.832.533
SERNT	10,25	10,25	10,26	-6,99%	9,96	10,50	10,18	210.524.003	20.674.106
SEYKM	2,88	2,88	2,89	-2,37%	2,78	3,07	2,85	4.934.803	1.734.125
SILVR	15,34	15,34	15,39	-2,54%	14,31	15,44	14,86	3.469.258	233.520
SISE	32,90	32,86	32,90	-1,79%	31,94	32,90	32,23	741.003.013	22.994.338
SKBNK	4,58	4,57	4,58	-1,72%	4,40	4,59	4,48	60.317.678	13.469.127
SKTAS	4,94	4,94	4,97	-5,36%	4,75	4,98	4,88	15.785.911	3.235.911
SKYLP	78,05	77,50	78,05	-4,93%	73,90	80,10	76,27	26.023.087	341.185
SKYMD	10,77	10,77	10,82	-3,67%	10,31	11,14	10,71	80.402.687	7.510.091
SMART	22,72	22,72	22,78	-3,97%	21,66	23,00	22,26	12.762.556	573.411
SMRTG	26,80	26,80	26,88	-3,46%	25,28	27,94	26,47	115.873.989	4.376.913
SMRVA	174,00	174,00	174,40	-9,47%	173,00	189,20	177,45	299.247.933	1.686.344
SNGYO	3,78	3,78	3,79	-2,07%	3,57	3,80	3,66	125.062.078	34.177.302
SNICA	4,47	4,45	4,47	2,52%	4,07	4,50	4,25	109.088.467	25.671.779
SNKRN	216,30	216,30	217,00	6,19%	183,40	216,30	204,29	20.226.311	99.007
SNPAM	54,65	54,65	54,85	-3,62%	54,00	55,00	54,38	870.182	16.002
SODSN	78,75	78,75	79,45	-4,78%	78,70	78,75	78,73	1.135.417	14.422
SOKE	10,19	10,19	10,20	-3,23%	9,89	10,34	10,08	16.275.810	1.613.989
SOKM	32,66	32,64	32,66	-3,77%	31,84	32,66	32,37	289.543.185	8.945.567
SONME	103,50	103,50	103,60	-4,34%	97,40	115,40	104,62	9.041.327	86.417
SRVGY	2,54	2,54	2,55	-5,58%	2,45	2,63	2,51	62.938.688	25.083.858
SUMAS	259,75	259,75	266,00	-3,53%	252,25	259,75	252,50	1.552.623	6.149
SUNTK	34,46	34,44	34,50	1,65%	31,32	34,76	33,24	98.152.796	2.953.145
SURGY	50,05	50,05	50,10	-6,27%	48,68	51,00	49,79	84.725.707	1.701.780
SUWEN	14,00	13,99	14,00	-3,85%	13,17	14,23	13,57	81.905.683	6.033.879
TABGD	170,00	169,60	170,00	-0,58%	160,40	170,00	164,88	117.760.474	714.219
TARKM	298,00	298,00	298,25	-2,93%	288,25	305,00	292,85	35.330.319	120.644
TATEN	41,28	41,28	41,48	-2,92%	39,74	41,74	40,73	75.350.824	1.849.877
TATGD	11,31	11,30	11,31	-2,84%	11,00	11,41	11,19	15.701.595	1.403.448
TAVHL	242,80	242,80	244,00	-0,49%	229,70	245,00	237,76	983.657.388	4.137.144
TBORG	171,00	169,70	171,00	-2,40%	165,40	173,90	168,48	11.665.925	69.244
TCELL	92,50	92,45	92,50	-3,34%	88,60	93,40	90,33	3.388.858.453	37.514.853
TCKRC	36,44	36,44	36,46	-4,00%	34,62	36,86	35,72	64.596.338	1.808.593
TDGYO	14,38	14,37	14,38	-1,17%	13,60	14,49	13,96	20.044.503	1.436.216
TEKTU	5,89	5,88	5,89	-5,15%	5,61	5,98	5,77	131.896.706	22.873.369
TERA	251,00	250,75	251,00	-2,14%	230,90	256,50	237,50	907.398.040	3.820.683
TEZOL	16,71	16,69	16,71	-6,70%	16,12	17,48	16,57	98.316.540	5.931.884
TGSAS	80,50	80,50	81,00	-4,79%	77,95	82,00	79,92	13.139.388	164.418
THYAO	263,75	263,75	264,00	-5,38%	258,50	266,50	262,44	9.898.556.027	37.717.566
TKFEN	123,00	123,00	123,10	1,07%	113,10	123,00	119,79	342.174.879	2.856.385
TKNSA	21,34	21,34	21,36	-5,91%	20,86	22,68	21,31	235.715.835	11.062.633
TLMAN	77,20	77,20	77,30	-3,56%	74,95	80,05	75,99	9.854.890	129.694
TMPOL	69,80	69,65	69,90	-2,85%	66,95	69,90	68,27	12.416.499	181.864
TMSN	101,50	101,50	101,60	-2,96%	97,55	102,00	99,45	187.148.459	1.881.819
TNZTP	34,10	34,10	34,20	-1,16%	32,00	37,94	33,80	40.023.578	1.184.171
TOASO	184,90	183,00	184,90	-2,07%	177,00	184,90	180,46	1.118.113.641	6.195.854
TRCAS	27,60	27,60	27,68	-1,00%	26,20	27,76	26,89	46.726.777	1.737.774
TRGYO	63,05	63,05	63,30	-1,33%	60,65	63,70	61,85	133.789.150	2.163.036
TRILC	19,45	19,44	19,45	-4,00%	18,65	19,81	19,10	70.240.899	3.677.263
TSGYO	6,04	6,03	6,04	-4,13%	5,73	6,05	5,91	25.396.251	4.296.824
TSKB	11,12	11,12	11,15	-2,71%	10,59	12,01	10,89	561.878.686	51.589.441
TSPOR	0,79	0,78	0,79	-3,66%	0,76	0,79	0,78	192.390.657	247.092.548
TTKOM	56,20	56,20	56,25	-3,27%	54,15	56,65	55,48	607.181.659	10.944.093
TTRAK	581,00	580,50	581,00	-1,69%	563,00	582,00	569,32	98.881.880	173.684
TUCLK	8,59	8,57	8,59	-6,73%	8,29	8,70	8,42	95.280.624	11.312.414
TUKAS	2,60	2,60	2,61	-3,70%	2,52	2,63	2,59	185.699.601	71.825.532
TUPRS	131,30	131,30	131,40	0,23%	126,50	133,00	131,00	3.866.890.055	29.518.169
TUREX	16,50	16,49	16,50	-2,94%	15,50	16,68	16,04	708.666.756	44.169.576
TURGG	459,75	455,50	459,75	-4,02%	445,25	469,50	456,36	16.618.365	36.415
TURSG	7,73	7,70	7,73	-2,77%	7,50	7,80	7,63	186.103.999	24.407.614
UFUK	940,00	938,50	940,00	2,84%	860,00	940,00	906,98	49.849.163	54.962
ULAS	22,64	22,60	22,64	-5,51%	21,58	23,48	22,27	7.528.583	338.009
ULKER	108,40	108,40	108,50	-1,63%	104,60	108,50	106,15	739.079.889	6.962.341
ULUFA	3,58	3,57	3,58	-0,83%	3,38	3,67	3,53	80.516.008	22.834.452
ULUSE	156,10	156,10	156,20	0,64%	142,90	169,90	161,50	217.832.702	1.348.780
ULUUN	6,25	6,25	6,26	-2,19%	6,00	6,25	6,11	29.471.571	4.821.615
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,07	15,05	15,07	-5,81%	14,50	15,70	14,94	15.710.018	1.051.613
USAK	5,08	5,08	5,09	-4,33%	4,81	5,13	4,97	310.104.757	62.446.497
VAKBN	23,56	23,56	23,58	-2,89%	22,28	23,80	23,05	478.998.628	20.784.925
VAKFN	2,12	2,11	2,12	-2,75%	2,06	2,19	2,12	230.337.495	108.710.399
VAKKO	54,00	53,95	54,00	-3,91%	52,40	54,80	53,14	36.424.518	685.440
VANGD	39,94	39,90	39,94	-2,11%	39,94	39,94	39,94	8.698.533	217.790
VBTYZ	19,99	19,99	20,06	-1,72%	19,65	20,88	20,07	63.307.735	3.155.110
VERTU	29,90	29,82	29,90	-3,49%	28,60	30,06	29,51	7.493.488	253.971
VERUS	231,00	229,80	231,00	-1,37%	225,10	234,00	228,71	10.451.728	45.698
VESBE	8,86	8,86	8,87	-2,85%	8,56	8,92	8,77	59.656.840	6.805.199
VESTL	32,76	32,72	32,76	-4,15%	31,32	33,00	32,34	229.156.254	7.086.851
VKFYO	16,46	16,45	16,46	-3,06%	15,62	16,70	16,25	1.899.226	116.854
VKGYO	1,92	1,92	1,93	-4,95%	1,85	1,94	1,90	96.097.176	50.623.452
VKING	25,50	25,50	25,54	-2,89%	24,98	25,94	25,39	2.614.610	102.964
VRGYO	2,45	2,44	2,45	-6,49%	2,36	2,50	2,41	99.027.299	41.025.599
VSNMD	409,25	405,25	409,25	-0,24%	369,50	409,25	390,33	157.321.747	403.045
YAPRK	263,25	263,25	264,50	-5,81%	254,00	273,75	260,46	128.492.327	493.335
YATAS	24,76	24,74	24,76	-2,90%	23,78	24,76	24,09	28.286.455	1.174.017
YAYLA	22,80	22,78	22,80	-0,87%	21,62	22,80	22,03	16.164.403	733.790
YBTAS	89.975,00	89.975,00	89.977,50	-2,74%	86.260,00	89.987,50	88.133,13	3.877.858	44
YEOTK	38,00	38,00	38,02	-5,05%	36,12	38,54	37,59	157.948.741	4.201.655
YESIL	1,40	1,40	1,41	-2,10%	1,33	1,41	1,36	41.292.757	30.290.059
YGGYO	80,50	80,50	80,60	2,03%	75,35	80,85	78,34	12.830.623	163.792
YGYO	5,00	5,00	5,01	-3,85%	5,00	5,00	5,00	7.567.910	1.513.582
YIGIT	23,30	23,30	23,34	-4,59%	22,74	23,86	23,08	70.544.864	3.056.326
YKBNK	27,50	27,48	27,50	-0,58%	25,90	27,50	26,63	6.540.437.608	245.641.643
YKSLN	4,76	4,75	4,76	-2,46%	4,42	4,79	4,65	16.631.547	3.573.646
YONGA	61,05	61,05	61,40	-7,50%	59,70	63,05	60,79	1.949.524	32.071
YUNSA	5,00	5,00	5,01	-2,34%	4,70	5,03	4,86	21.969.966	4.518.856
YYAPI	1,49	1,49	1,50	-3,25%	1,42	1,49	1,45	107.140.693	73.674.671
YYLGD	9,61	9,61	9,62	-2,24%	9,24	9,61	9,39	60.021.161	6.395.271
ZEDUR	7,02	7,02	7,05	-4,62%	6,80	7,12	6,97	22.324.368	3.204.435
ZOREN	2,95	2,95	2,96	-1,34%	2,81	2,98	2,86	130.743.669	45.711.155
ZRGYO	23,42	23,42	23,56	-1,93%	22,38	23,60	22,90	84.641.863	3.695.734

Midas’ın Kulakları

Tümünü Gör

Haz 15, 2025 • 5 saat once

Haftalık Bülten: Jeopolitik gerilim risk iştahını baskıladı

Haz 14, 2025 • 1 gün once

Haftalık Kripto Bülteni: Jeopolitik gerilim piyasayı negatif etkiledi

Haz 13, 2025 • 2 gün once

ViaSat'ın yan kuruluşu Ligado ile anlaşma yaptı

Canlı Borsa Sayfası Hakkında

Canlı borsa ekranı ile Borsa İstanbul’da işlem gören tüm şirketlerin fiyat hareketlerini ve işlem hacimlerini takip edebilirsiniz. Canlı Borsa takip sayfası BIST'ın çalışma saatleri içerisinde gerçekleşen tüm işleri 15 dakikalık gecikmeli olarak sizlere aktarır. Bu sayede BIST 30, BIST 50, BIST 100 hisseleri ve tüm Borsa İstanbul şirketlerinin hisse senedi değer güncellemelerini, açılış ve kapanış fiyatlarını değerlendirme hakkına sahip olursunuz.

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Canlı borsa takibi için BIST işlem saatleri oldukça önemlidir. Borsa İstanbul çalışma saatlerini açılış, kapanış ve sürekli seans olmak üzere üç ayrı zaman dilimine ayırmak mümkündür. Borsada emir saatlerini de içeren açılış seansı, 09.40’ta başlar. Bu seansı takip eden aşamalar ise şöyledir: 09.40 – 09.55: Açılış Seansında Tek Fiyatla Emir Toplama 09.55 – 10.00: Fiyat Belirleme ve İşlem 10.00 – 13.00: Sürekli İşlem 13.00 – 13.55: Tek Fiyat Seansı (Gün Ortası) 13.55 – 14.00: Eşleştirme/Fiyat Belirleme 14.00 – 18.00: Sürekli İşlem Borsa, 10.00 ila 18.00 saatleri arasında sürekli işlem yöntemiyle seansa devam eder. Kapanış ziliyle birlikte bu seans sona erdiğinde 18.01’e kadar tek fiyatIı marj yayınlanır. Ardından 18.05’e kadar yeni emirler toplanır ve daha önce iletilmiş olanlar isteğe bağlı olarak değiştirilir ya da iptal edilir. 18.08 ila 18.10 arasında da kapanış fiyatından son işlemler gerçekleştirilir.

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 Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Sosyal Medya