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	8,18	8,18	8,19	6,93%	7,61	8,39	8,06	452.044.438	56.107.275
A1YEN	26,42	26,42	26,48	0,99%	26,20	26,90	26,57	22.455.709	845.104
ACSEL	96,75	96,70	96,75	0,05%	96,50	97,95	97,09	6.266.728	64.549
ADEL	27,58	27,58	27,74	-0,72%	27,50	28,28	27,92	30.289.584	1.084.760
ADESE	8,61	8,60	8,61	-7,12%	8,60	9,26	8,88	291.298.563	32.796.345
ADGYO	34,58	34,58	34,60	7,86%	31,86	34,86	33,80	135.668.672	4.013.404
AEFES	134,60	134,60	134,70	-2,04%	134,40	140,10	136,61	1.108.427.984	8.113.865
AFYON	12,05	12,05	12,06	1,43%	11,85	12,08	11,99	40.953.776	3.416.128
AGESA	146,00	145,90	146,10	-1,48%	145,00	150,10	146,65	31.026.273	211.561
AGHOL	250,50	248,00	250,50	1,42%	246,00	250,50	249,00	75.103.024	301.616
AGROT	6,88	6,87	6,88	2,38%	6,76	6,93	6,86	54.696.817	7.971.259
AGYO	6,33	6,32	6,33	0,16%	6,27	6,39	6,34	2.935.840	463.015
AHGAZ	29,16	29,14	29,16	1,74%	28,48	29,84	29,05	170.663.583	5.874.362
AHSGY	20,06	20,06	20,10	0,20%	20,02	20,40	20,18	15.654.928	775.615
AKBNK	57,20	57,20	57,25	0,09%	57,10	58,60	57,88	3.553.337.354	61.392.803
AKCNS	130,00	129,90	130,00	0,85%	127,50	131,50	129,07	53.527.413	414.730
AKENR	10,46	10,46	10,47	0,67%	10,42	10,67	10,52	57.222.147	5.439.793
AKFGY	2,06	2,06	2,07	3,52%	2,01	2,09	2,05	82.891.762	40.391.637
AKFIS	23,58	23,56	23,58	2,25%	23,14	23,96	23,57	428.084.317	18.166.070
AKFYE	15,69	15,68	15,69	1,23%	15,57	15,85	15,68	38.575.215	2.459.985
AKGRT	5,57	5,57	5,58	0,72%	5,52	5,65	5,58	35.536.399	6.365.755
AKMGY	187,00	184,20	187,00	2,02%	182,00	187,50	184,63	2.765.196	14.977
AKSA	8,90	8,86	8,90	3,25%	8,64	8,90	8,76	77.479.077	8.842.996
AKSEN	32,26	32,10	32,26	1,19%	31,88	32,66	32,27	73.091.310	2.264.973
AKSGY	6,18	6,17	6,18	0,49%	6,13	6,21	6,16	27.242.710	4.419.713
AKSUE	14,13	14,06	14,13	3,14%	13,52	14,20	13,90	5.243.661	377.333
AKYHO	2,80	2,79	2,80	0,36%	2,76	2,86	2,82	5.676.812	2.014.152
ALARK	77,10	77,05	77,10	2,32%	75,75	77,40	76,72	224.712.514	2.929.138
ALBRK	6,62	6,62	6,64	0,30%	6,62	6,79	6,69	128.688.250	19.238.573
ALCAR	832,00	831,00	832,00	2,78%	817,00	850,00	832,37	21.788.148	26.176
ALCTL	96,95	96,95	97,05	0,67%	96,65	97,75	97,14	17.898.842	184.258
ALFAS	39,90	39,90	39,98	3,64%	38,80	41,44	40,43	150.902.326	3.732.112
ALGYO	17,81	17,81	17,82	0,39%	17,73	17,99	17,83	34.167.399	1.916.596
ALKA	6,54	6,52	6,54	1,87%	6,44	6,54	6,50	7.183.727	1.105.371
ALKIM	14,72	14,62	14,72	4,10%	14,16	14,75	14,52	17.155.223	1.181.637
ALKLC	35,50	35,50	35,58	-4,31%	35,22	37,60	36,30	78.999.282	2.176.459
ALTINS1	48,87	48,86	48,87	-0,39%	48,52	48,95	48,73	1.117.008.483	22.920.691
ALTNY	89,05	89,05	89,10	-4,09%	88,85	95,60	92,30	1.132.757.125	12.272.810
ALVES	29,92	29,90	29,92	0,47%	29,28	30,22	29,82	66.472.226	2.229.508
ANELE	15,60	15,60	15,67	-0,51%	15,60	16,12	15,83	9.824.246	620.631
ANGEN	9,80	9,80	9,81	0,51%	9,75	9,86	9,80	10.065.555	1.026.940
ANHYT	73,20	72,55	73,20	3,10%	70,60	73,20	72,06	52.917.243	734.305
ANSGR	84,10	83,35	84,10	1,39%	82,20	84,10	83,48	289.875.244	3.472.473
ARASE	47,70	47,70	47,78	0,00%	47,60	48,72	48,00	29.244.179	609.235
ARCLK	109,10	109,10	109,20	-1,80%	108,60	113,40	111,21	272.217.519	2.447.794
ARDYZ	25,20	25,20	25,22	2,77%	24,66	25,54	25,04	34.206.632	1.366.367
ARENA	30,26	30,24	30,26	4,06%	29,36	30,78	30,12	117.365.303	3.896.025
ARMGD	35,02	35,02	35,08	-0,79%	34,96	35,70	35,31	58.431.038	1.654.789
ARSAN	18,90	18,90	18,92	-0,58%	18,86	19,04	18,95	10.977.987	579.419
ARTMS	27,88	27,86	27,88	-0,43%	27,88	28,40	28,04	43.206.141	1.540.892
ARZUM	4,24	4,22	4,24	1,19%	4,16	4,26	4,22	23.215.382	5.501.196
ASELS	146,30	146,20	146,30	1,53%	143,30	146,90	145,50	4.557.155.657	31.320.852
ASGYO	10,50	10,50	10,51	-0,57%	10,42	10,72	10,57	68.247.320	6.457.417
ASTOR	84,85	84,80	84,85	1,13%	84,25	87,30	85,39	894.831.362	10.479.345
ASUZU	52,25	52,15	52,25	1,75%	51,55	53,90	52,43	45.944.096	876.312
ATAGY	11,10	11,07	11,10	-0,54%	10,85	11,40	11,12	2.669.055	239.967
ATAKP	40,28	40,24	40,28	6,06%	38,04	41,66	40,44	100.377.437	2.482.347
ATATP	74,10	74,10	74,25	-0,80%	73,00	76,45	74,25	40.732.897	548.602
ATEKS	74,50	74,50	74,55	-0,20%	72,40	76,00	74,17	280.715	3.785
ATLAS	4,84	4,83	4,84	0,62%	4,80	4,87	4,83	1.512.275	312.983
ATSYH	64,00	64,00	64,50	0,00%	63,20	64,00	63,66	1.524.174	23.944
AVGYO	8,77	8,74	8,77	0,00%	8,74	9,10	8,84	2.389.357	270.256
AVHOL	39,04	39,04	39,06	2,31%	38,36	39,88	39,11	142.271.813	3.637.601
AVOD	2,55	2,55	2,56	1,19%	2,53	2,60	2,56	8.303.714	3.247.554
AVPGY	58,15	58,10	58,15	-0,34%	57,50	59,20	58,20	68.214.036	1.172.005
AVTUR	11,59	11,57	11,59	-6,61%	11,31	12,37	11,69	14.505.487	1.240.643
AYCES	386,25	386,25	388,00	0,06%	386,00	393,00	389,09	8.504.732	21.858
AYDEM	15,95	15,94	15,95	1,66%	15,75	16,17	15,90	42.376.925	2.665.796
AYEN	23,18	23,18	23,22	1,93%	22,84	23,28	23,10	6.321.771	273.658
AYES	14,00	13,99	14,00	-1,41%	14,00	14,06	14,00	1.584.214	113.131
AYGAZ	130,50	130,50	131,40	-5,02%	130,50	136,60	132,27	293.851.220	2.221.652
AZTEK	36,50	36,50	36,52	1,84%	36,06	37,12	36,53	35.692.523	977.134
BAGFS	24,42	24,40	24,42	-2,55%	24,42	25,98	25,04	51.411.034	2.053.145
BAHKM	42,00	42,00	42,10	3,70%	40,58	44,28	42,36	93.224.343	2.200.668
BAKAB	28,58	28,56	28,58	0,21%	28,50	29,06	28,76	8.327.261	289.516
BALAT	47,50	47,50	47,64	0,64%	47,20	47,50	47,23	1.471.202	31.152
BALSU	18,26	18,25	18,26	-8,79%	18,02	20,44	18,73	549.982.345	29.360.283
BANVT	179,80	179,80	180,20	0,56%	178,80	188,00	183,26	69.047.283	376.773
BARMA	16,80	16,80	16,81	2,25%	16,50	16,99	16,68	8.720.019	522.755
BASCM	9,91	9,90	9,91	2,80%	9,70	9,95	9,93	845.031	85.113
BASGZ	32,10	32,08	32,10	0,25%	32,10	32,90	32,47	23.717.653	730.397
BAYRK	21,26	21,20	21,26	1,53%	20,64	21,42	20,99	64.230.326	3.059.591
BEGYO	10,11	10,05	10,11	1,20%	9,50	10,35	9,88	47.097.488	4.765.825
BERA	13,73	13,73	13,74	0,51%	13,72	14,00	13,83	52.039.618	3.763.567
BESLR	12,96	12,96	13,00	-0,46%	12,96	13,24	13,07	32.517.744	2.488.723
BEYAZ	19,60	19,60	19,63	0,05%	19,57	20,14	19,80	15.700.136	793.056
BFREN	152,00	152,00	152,20	-0,33%	151,70	154,70	152,92	24.372.166	159.384
BIENY	44,40	44,38	44,40	-2,84%	44,22	45,94	44,96	188.301.216	4.188.144
BIGCH	37,30	37,30	37,44	1,41%	36,50	40,20	38,70	94.785.744	2.449.505
BIGEN	11,30	11,30	11,31	0,00%	11,15	11,83	11,49	330.701.177	28.788.109
BIMAS	469,25	469,25	469,50	-1,31%	467,25	486,00	473,31	2.277.850.500	4.812.586
BINBN	225,50	225,50	227,00	-6,43%	223,00	243,60	234,00	336.728.087	1.439.037
BINHO	198,80	198,80	198,90	0,76%	197,40	214,10	206,65	1.515.599.706	7.334.082
BIOEN	21,40	21,40	21,54	-0,09%	21,20	22,54	21,84	118.147.955	5.409.370
BIZIM	23,42	23,38	23,42	2,18%	23,04	23,50	23,33	2.711.053	116.207
BJKAS	1,79	1,79	1,80	0,56%	1,78	1,82	1,80	47.562.742	26.361.668
BLCYT	15,81	15,81	15,84	3,00%	15,38	15,87	15,62	12.553.049	803.466
BMSCH	14,44	14,44	-	9,98%	13,13	14,44	13,94	30.508.344	2.188.261
BMSTL	45,76	45,76	45,80	0,57%	45,20	47,46	46,34	303.073.410	6.539.851
BNTAS	6,55	6,55	6,56	0,61%	6,45	6,69	6,58	20.159.615	3.065.211
BOBET	19,25	19,25	19,26	0,05%	19,21	19,85	19,48	75.706.405	3.886.316
BORLS	63,90	63,90	64,00	-10,00%	63,90	72,00	65,29	358.464.886	5.490.382
BORSK	19,10	19,10	19,11	0,69%	19,04	19,26	19,14	25.269.973	1.320.445
BOSSA	5,71	5,70	5,71	0,53%	5,65	5,78	5,71	9.247.664	1.618.750
BRISA	68,40	68,40	68,50	0,15%	68,10	69,25	68,54	7.256.308	105.868
BRKO	6,47	6,47	6,50	1,41%	6,47	6,70	6,62	3.814.837	576.707
BRKSN	6,95	6,95	6,97	-0,43%	6,75	7,00	6,94	2.403.719	346.146
BRKVY	62,30	62,30	62,35	0,56%	62,10	64,35	62,88	43.349.867	689.391
BRLSM	13,99	13,98	13,99	0,29%	13,89	14,22	14,04	25.690.559	1.829.241
BRMEN	5,10	5,06	5,10	-1,92%	5,01	5,20	5,08	555.364	109.393
BRSAN	307,75	307,00	307,75	2,07%	303,50	310,50	307,07	117.103.325	381.360
BRYAT	1.698,00	1.698,00	1.700,00	-0,93%	1.698,00	1.760,00	1.714,62	107.700.458	62.813
BSOKE	15,47	15,46	15,47	-1,21%	15,47	15,85	15,59	335.579.482	21.523.342
BTCIM	5,34	5,33	5,34	3,09%	5,17	5,38	5,31	721.434.335	135.771.154
BUCIM	6,70	6,69	6,70	1,98%	6,58	6,70	6,63	33.119.608	4.992.848
BULGS	25,02	25,02	25,04	-1,11%	24,76	25,94	25,36	206.975.015	8.162.876
BURCE	14,54	14,54	14,60	1,32%	14,35	14,84	14,55	30.776.677	2.115.971
BURVA	95,15	95,15	95,60	1,22%	94,30	98,00	95,56	2.004.924	20.980
BVSAN	83,65	83,65	83,80	1,39%	82,95	84,40	83,70	23.199.133	277.168
BYDNR	18,60	18,60	18,63	1,20%	18,45	18,78	18,59	11.344.718	610.363
CANTE	1,48	1,48	1,49	0,68%	1,48	1,50	1,49	73.778.869	49.643.327
CASA	85,15	85,15	85,30	1,73%	84,70	85,15	84,80	3.105.469	36.622
CATES	30,00	30,00	30,08	-9,09%	29,80	34,90	32,33	355.784.888	11.006.092
CCOLA	46,52	46,50	46,52	0,00%	46,44	47,60	46,85	203.843.905	4.351.179
CELHA	19,00	18,89	18,99	1,93%	18,65	19,09	18,88	6.729.848	356.425
CEMAS	8,90	8,90	8,95	-2,52%	8,85	9,35	9,08	251.064.464	27.651.263
CEMTS	10,39	10,38	10,39	1,27%	10,21	10,59	10,40	54.991.033	5.290.233
CEMZY	14,20	14,18	14,20	1,94%	13,62	14,44	14,07	58.484.144	4.156.044
CEOEM	25,68	25,68	-	9,93%	23,46	25,68	24,76	52.399.627	2.116.262
CGCAM	26,20	26,12	26,20	1,39%	25,86	26,38	26,12	43.368.735	1.660.559
CIMSA	44,84	44,84	44,86	0,00%	44,76	46,32	45,56	433.427.528	9.512.721
CLEBI	1.525,00	1.524,00	1.525,00	-0,20%	1.507,00	1.569,00	1.530,91	134.331.240	87.746
CMBTN	1.849,00	1.849,00	1.851,00	1,54%	1.833,00	1.940,00	1.877,09	60.258.487	32.102
CMENT	307,00	307,00	309,25	2,68%	299,00	310,00	305,01	1.959.693	6.425
CONSE	2,93	2,93	2,94	-0,34%	2,91	2,99	2,94	9.602.255	3.263.896
COSMO	106,10	106,10	106,70	-1,58%	105,50	108,90	106,58	3.144.909	29.509
CRDFA	10,97	10,96	10,97	-1,97%	10,95	11,42	11,13	20.634.370	1.854.634
CRFSA	73,20	73,15	73,20	0,97%	73,00	74,35	73,52	4.977.467	67.706
CUSAN	18,73	18,72	18,73	1,30%	18,50	18,90	18,68	5.892.171	315.395
CVKMD	11,30	11,27	11,30	2,82%	11,15	11,47	11,29	129.736.878	11.490.669
CWENE	14,15	13,98	14,15	2,46%	13,31	14,27	13,99	108.468.713	7.751.542
DAGHL	90,00	89,95	90,00	-0,50%	88,35	93,00	91,11	23.119.680	253.749
DAGI	4,53	4,53	4,54	0,00%	4,50	4,61	4,55	16.359.956	3.599.255
DAPGM	8,85	8,84	8,85	0,11%	8,83	9,01	8,92	71.194.757	7.983.297
DARDL	1,64	1,63	1,64	0,61%	1,63	1,68	1,65	40.077.979	24.300.664
DCTTR	32,38	32,32	32,38	4,45%	30,98	33,34	32,10	269.095.043	8.382.615
DENGE	2,00	1,99	2,00	1,52%	1,99	2,02	2,00	27.460.771	13.723.642
DERHL	29,08	29,06	29,08	9,90%	23,82	29,10	26,85	462.521.122	17.228.228
DERIM	34,58	34,56	34,58	0,82%	33,54	35,58	34,05	10.601.709	311.321
DESA	9,42	9,41	9,42	-0,32%	9,40	9,67	9,52	8.747.506	918.887
DESPC	45,60	45,44	45,60	1,24%	44,16	46,30	45,61	8.620.226	189.003
DEVA	53,05	53,00	53,10	1,34%	52,65	53,35	52,97	10.734.300	202.648
DGATE	66,60	66,60	66,80	1,83%	65,20	67,75	66,55	17.757.854	266.851
DGGYO	30,38	30,38	30,40	2,29%	29,32	31,00	30,20	3.768.060	124.773
DGNMO	6,09	6,07	6,09	2,35%	5,98	6,16	6,06	7.236.032	1.194.098
DIRIT	20,42	20,42	20,60	1,79%	20,12	20,42	20,35	1.379.198	67.770
DITAS	23,30	23,30	23,44	0,00%	21,34	24,18	22,36	17.496.429	782.558
DMRGD	26,10	26,10	26,12	-2,76%	26,06	27,12	26,61	36.906.128	1.386.978
DMSAS	6,80	6,80	6,81	1,19%	6,69	6,85	6,78	7.149.839	1.054.626
DNISI	20,06	20,06	20,08	0,10%	19,95	20,66	20,25	19.755.966	975.468
DOAS	167,60	167,60	167,70	1,09%	165,80	168,50	166,87	185.362.915	1.110.849
DOBUR	316,00	315,50	316,00	-3,36%	314,75	338,00	322,81	56.948.900	176.415
DOCO	7.600,00	7.600,00	7.607,50	-0,07%	7.590,00	7.810,00	7.708,01	42.347.780	5.494
DOFER	33,00	32,90	33,00	1,35%	32,52	33,28	32,93	41.912.704	1.272.866
DOGUB	18,63	18,63	18,64	5,31%	17,33	19,09	18,48	11.384.765	616.172
DOHOL	14,28	14,28	14,30	-0,76%	14,28	14,65	14,42	278.319.644	19.296.255
DOKTA	20,44	20,42	20,44	0,00%	20,42	20,80	20,55	4.202.866	204.493
DSTKF	313,75	313,25	313,75	0,56%	310,00	320,00	315,67	268.990.422	852.116
DURDO	2,98	2,98	2,99	0,68%	2,94	3,06	3,01	9.030.466	3.004.879
DURKN	13,47	13,45	13,47	0,75%	13,40	13,69	13,51	23.720.710	1.756.340
DYOBY	12,87	12,87	12,88	2,55%	12,55	13,43	13,08	111.023.352	8.490.528
DZGYO	5,41	5,40	5,41	0,93%	5,35	5,50	5,41	18.925.613	3.498.845
EBEBK	41,88	41,88	42,18	-2,10%	41,88	43,42	42,43	14.943.010	352.160
ECILC	41,50	41,50	41,76	1,17%	41,22	41,96	41,62	81.008.395	1.946.403
ECZYT	167,90	167,30	167,90	2,38%	164,90	169,40	167,10	31.445.585	188.180
EDATA	4,03	4,03	4,04	0,50%	4,00	4,08	4,04	11.893.198	2.947.730
EDIP	26,94	26,94	26,96	3,22%	26,24	28,70	28,00	354.564.932	12.664.525
EFORC	110,80	110,80	111,30	0,64%	110,00	112,60	110,97	126.217.408	1.137.398
EGEEN	7.110,00	7.110,00	7.112,50	-3,82%	7.050,00	7.525,00	7.193,33	228.359.425	31.746
EGEGY	20,92	20,92	21,04	-2,15%	20,78	21,68	21,14	31.304.271	1.481.187
EGEPO	6,63	6,62	6,63	5,74%	6,41	6,75	6,57	87.089.201	13.253.270
EGGUB	93,60	93,60	93,65	3,43%	91,50	96,10	93,61	94.231.180	1.006.597
EGPRO	18,08	18,06	18,08	0,89%	17,98	18,70	18,25	23.744.348	1.301.274
EGSER	2,86	2,86	2,87	1,06%	2,85	2,89	2,87	3.740.977	1.303.661
EKGYO	15,14	15,14	15,15	5,58%	14,55	15,15	14,95	2.953.308.429	197.524.064
EKIZ	56,85	56,45	56,85	-0,18%	55,35	57,00	56,37	611.651	10.851
EKOS	20,78	20,76	20,78	0,58%	20,56	21,34	20,97	29.229.227	1.393.731
EKSUN	5,22	5,21	5,22	1,16%	5,16	5,31	5,24	14.713.485	2.808.485
ELITE	31,14	31,14	31,24	0,78%	31,00	32,16	31,34	40.566.324	1.294.611
EMKEL	42,00	41,98	42,00	0,19%	41,70	42,74	42,13	355.485.646	8.437.379
EMNIS	207,90	207,60	207,90	2,41%	203,00	207,90	205,05	1.932.162	9.423
ENDAE	15,46	15,46	15,50	-3,01%	15,35	16,26	15,73	54.563.623	3.469.284
ENERY	7,00	6,99	7,00	9,89%	6,36	7,00	6,76	704.506.310	104.282.559
ENJSA	53,90	53,85	53,90	3,55%	52,55	53,90	53,31	116.799.714	2.190.791
ENKAI	60,35	60,35	60,40	-0,74%	60,35	61,95	61,12	429.753.052	7.031.624
ENSRI	20,00	20,00	20,02	0,00%	19,80	20,44	20,10	21.953.369	1.092.045
ENTRA	9,39	9,39	-	9,95%	8,53	9,39	9,14	367.033.749	40.171.786
EPLAS	4,86	4,86	4,87	2,10%	4,77	4,89	4,83	5.067.886	1.050.323
ERBOS	138,90	138,90	139,00	0,65%	138,10	140,80	139,37	4.016.451	28.819
ERCB	66,65	66,65	66,70	-0,07%	66,50	68,55	67,18	13.785.259	205.186
EREGL	26,36	26,36	26,38	3,78%	25,18	26,36	25,89	8.030.709.645	310.134.810
ERSU	14,88	14,85	14,88	-2,04%	14,88	15,19	15,02	2.512.319	167.299
ESCAR	64,95	64,90	64,95	-4,97%	64,95	70,25	66,49	56.888.676	855.617
ESCOM	2,96	2,96	2,97	0,68%	2,92	3,03	2,97	79.529.564	26.739.814
ESEN	70,50	70,30	70,50	-1,88%	69,50	72,95	70,82	41.369.227	584.111
ETILR	8,53	8,53	8,54	-1,39%	8,49	8,81	8,62	48.370.596	5.613.191
ETYAT	12,85	12,83	12,85	-0,39%	12,51	13,16	12,81	2.457.807	191.859
EUHOL	14,20	14,15	14,20	-4,70%	13,91	14,80	14,28	6.986.391	489.268
EUKYO	10,50	10,31	10,50	3,24%	10,17	10,50	10,38	2.077.627	200.233
EUPWR	25,42	25,38	25,42	5,74%	24,30	25,56	25,12	222.259.573	8.847.349
EUREN	5,45	5,44	5,45	0,37%	5,39	5,52	5,44	581.924.040	106.899.138
EUYO	9,99	9,93	9,99	0,20%	9,81	10,21	9,98	1.360.130	136.281
EYGYO	2,24	2,24	2,25	0,90%	2,22	2,27	2,24	7.464.194	3.336.642
FADE	12,08	12,07	12,08	0,67%	11,98	12,22	12,11	6.878.682	568.217
FENER	48,56	48,16	48,56	3,06%	46,54	48,56	47,39	285.959.978	6.034.225
FLAP	8,73	8,70	8,73	0,34%	8,64	8,75	8,71	7.925.453	909.634
FMIZP	275,50	275,00	275,50	1,66%	270,25	278,00	275,06	12.013.263	43.675
FONET	14,50	14,49	14,50	2,98%	13,76	14,65	14,12	147.602.302	10.456.593
FORMT	3,29	3,29	3,31	-1,50%	3,26	3,44	3,32	107.254.318	32.264.216
FORTE	69,60	69,40	69,60	2,35%	68,10	69,60	68,80	28.818.507	418.888
FRIGO	6,23	6,23	6,24	3,49%	6,01	6,23	6,09	20.385.218	3.348.336
FROTO	83,65	83,65	83,70	2,39%	82,25	83,65	83,18	854.726.131	10.275.648
FZLGY	33,00	32,98	33,00	-2,94%	32,98	34,68	33,23	131.605.950	3.960.624
GARAN	115,30	115,20	115,30	2,67%	113,70	116,40	115,14	2.654.807.841	23.057.586
GARFA	28,06	28,06	-	9,95%	25,52	28,06	27,34	317.821.880	11.623.191
GEDIK	14,91	14,91	-	9,96%	13,56	14,91	14,54	352.041.361	24.211.213
GEDZA	20,06	20,04	20,06	1,01%	19,83	20,50	20,05	8.482.005	423.040
GENIL	149,50	149,50	149,60	1,70%	146,50	156,10	150,46	436.027.717	2.897.976
GENTS	25,70	25,70	25,72	9,36%	23,54	25,84	25,40	447.562.048	17.623.564
GEREL	12,42	12,42	12,45	-1,11%	12,35	12,98	12,62	117.613.914	9.318.159
GESAN	38,86	38,80	38,86	1,57%	38,20	39,22	38,70	156.818.404	4.052.577
GIPTA	105,60	105,60	105,70	-2,31%	104,60	108,10	105,92	142.695.337	1.347.142
GLBMD	10,10	10,00	10,10	1,71%	9,73	10,20	9,98	2.331.314	233.726
GLCVY	55,35	55,35	55,50	-0,63%	54,75	56,95	55,94	35.112.363	627.668
GLRMK	129,60	129,50	129,60	-0,23%	129,60	133,50	130,90	477.307.738	3.646.232
GLRYH	3,65	3,64	3,65	8,96%	3,39	3,66	3,58	111.013.215	31.047.065
GLYHO	7,22	7,22	7,28	-0,55%	7,22	7,52	7,34	145.993.501	19.891.781
GMTAS	16,27	16,27	16,35	-0,79%	16,23	16,73	16,49	13.569.559	822.974
GOKNR	22,12	22,12	22,20	2,41%	21,70	22,40	22,15	41.858.875	1.890.033
GOLTS	315,00	314,75	315,00	3,53%	306,00	315,00	310,53	37.418.518	120.500
GOODY	15,45	15,45	15,46	1,51%	15,30	15,57	15,45	16.633.904	1.076.886
GOZDE	16,28	16,27	16,28	-0,37%	16,23	16,81	16,51	63.877.590	3.870.202
GRNYO	8,05	8,05	8,21	0,75%	7,93	8,37	8,15	2.886.198	354.313
GRSEL	244,30	244,00	244,30	-1,57%	241,10	253,00	246,26	205.000.423	832.462
GRTHO	327,25	326,00	327,25	-7,29%	317,75	362,25	334,65	253.160.312	756.505
GSDDE	8,06	8,05	8,06	1,26%	7,99	8,10	8,04	8.588.320	1.067.799
GSDHO	3,54	3,54	3,55	1,14%	3,52	3,57	3,54	31.281.886	8.835.106
GSRAY	1,58	1,57	1,58	0,00%	1,56	1,61	1,58	158.543.797	100.303.236
GUBRF	219,80	219,70	219,80	0,23%	218,70	228,70	222,70	943.762.298	4.237.835
GUNDG	56,10	56,10	56,20	-0,09%	55,95	57,45	56,52	30.794.951	544.858
GWIND	21,56	21,50	21,56	1,89%	21,26	21,68	21,44	104.107.929	4.855.582
GZNMI	217,70	217,70	218,00	0,79%	212,90	219,80	215,92	96.987.528	449.179
HALKB	20,80	20,74	20,80	3,28%	20,38	20,82	20,64	358.513.432	17.370.288
HATEK	24,84	24,82	24,84	-0,24%	24,10	25,38	24,85	6.651.629	267.678
HATSN	35,40	35,40	35,44	1,43%	34,70	36,20	35,38	38.921.739	1.099.974
HDFGS	1,27	1,27	1,28	0,79%	1,26	1,28	1,27	70.601.506	55.522.255
HEDEF	8,52	8,51	8,52	-0,35%	8,41	8,71	8,55	25.872.807	3.027.269
HEKTS	2,90	2,90	2,91	1,40%	2,88	2,93	2,90	146.375.859	50.461.808
HKTM	9,89	9,88	9,89	1,33%	9,83	9,97	9,90	10.637.385	1.074.939
HLGYO	2,74	2,74	2,75	3,79%	2,66	2,77	2,72	90.353.322	33.190.936
HOROZ	45,20	45,06	45,20	1,99%	44,12	45,56	44,88	44.995.184	1.002.647
HRKET	78,40	78,40	78,45	4,19%	75,05	78,70	76,94	169.023.412	2.196.913
HTTBT	37,00	36,98	37,00	-0,05%	37,00	39,78	38,03	44.509.535	1.170.323
HUBVC	1,64	1,63	1,64	1,23%	1,60	1,67	1,63	3.468.673	2.133.168
HUNER	3,23	3,23	3,24	1,25%	3,21	3,26	3,23	29.226.192	9.041.169
HURGZ	6,32	6,32	6,38	0,16%	6,22	6,43	6,32	17.368.410	2.750.427
ICBCT	15,07	15,07	15,08	-0,99%	15,04	15,73	15,40	58.184.966	3.778.693
ICUGS	2,94	2,94	-	9,70%	2,70	2,94	2,86	280.410.151	97.927.395
IDGYO	2,36	2,36	2,37	0,00%	2,30	2,39	2,35	5.140.298	2.185.636
IEYHO	13,02	13,02	13,17	0,46%	12,92	13,31	13,13	116.069.361	8.841.648
IHAAS	27,20	27,20	27,24	-1,02%	26,40	28,40	27,34	77.003.203	2.816.375
IHEVA	1,95	1,95	1,96	-1,02%	1,94	2,01	1,98	4.553.034	2.305.575
IHGZT	1,34	1,34	1,35	-0,74%	1,32	1,40	1,36	96.076.282	70.627.453
IHLAS	2,17	2,16	2,17	0,00%	2,15	2,28	2,22	302.057.473	136.261.001
IHLGM	2,33	2,33	2,34	1,30%	2,26	2,45	2,36	268.430.408	114.003.644
IHYAY	1,99	1,98	1,99	-2,93%	1,98	2,11	2,02	118.801.026	58.853.346
IMASM	2,93	2,92	2,93	2,45%	2,86	2,95	2,90	72.184.470	24.887.552
INDES	6,17	6,17	6,18	1,48%	6,09	6,27	6,18	25.177.201	4.073.291
INFO	2,96	2,96	2,97	-5,13%	2,82	3,28	3,00	554.251.685	184.849.566
INGRM	342,75	342,75	343,00	1,56%	337,00	352,25	344,59	18.282.392	53.055
INTEK	350,75	350,50	350,75	-1,41%	350,75	353,00	351,70	2.928.964	8.328
INTEM	170,00	169,10	170,00	1,31%	167,80	172,60	170,41	7.137.420	41.883
INVEO	8,31	8,31	-	9,92%	7,37	8,31	7,89	205.068.948	25.994.231
INVES	204,40	-	204,40	-10,00%	204,40	232,00	211,29	108.566.549	513.838
IPEKE	61,30	61,30	61,80	1,74%	60,70	62,10	61,48	146.303.857	2.379.582
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,20	83,20	83,40	1,22%	83,00	83,50	83,15	1.975.598	23.760
ISBTR	470.825,00	470.825,00	490.000,00	1,03%	457.112,50	470.825,00	461.634,50	2.308.173	5
ISCTR	11,41	11,40	11,41	1,24%	11,29	11,51	11,40	3.649.935.610	320.141.217
ISDMR	35,46	35,40	35,46	3,02%	34,60	36,00	35,26	148.092.973	4.200.080
ISFIN	11,69	11,67	11,69	-0,51%	11,57	11,97	11,76	38.390.314	3.264.355
ISGSY	34,90	34,88	34,90	-1,86%	34,76	36,30	35,50	55.756.157	1.570.581
ISGYO	15,77	15,77	15,78	2,27%	15,45	15,86	15,69	62.690.173	3.995.309
ISKPL	28,00	27,98	28,00	8,53%	25,86	28,30	27,39	66.717.491	2.435.506
ISKUR	4.000.000,00	-	4.169.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	34,90	34,68	34,90	3,01%	34,08	35,26	34,77	287.659.183	8.273.422
ISSEN	6,83	6,82	6,83	0,15%	6,78	6,95	6,84	8.600.260	1.256.926
ISYAT	7,63	7,63	7,64	0,66%	7,60	7,80	7,68	7.867.276	1.024.303
IZENR	6,30	6,29	6,30	7,33%	5,90	6,45	6,35	838.431.152	132.068.552
IZFAS	140,20	140,00	140,20	3,47%	135,90	142,00	139,74	157.632.901	1.128.058
IZINV	42,44	42,42	42,44	1,68%	41,50	43,00	42,23	9.426.844	223.204
IZMDC	4,95	4,95	4,99	-1,39%	4,95	5,11	5,04	23.232.704	4.609.635
JANTS	19,29	19,24	19,29	0,21%	19,19	19,50	19,32	29.064.145	1.504.415
KAPLM	212,00	211,30	212,00	-1,35%	206,10	214,90	210,15	28.506.986	135.653
KAREL	7,75	7,74	7,75	1,84%	7,62	7,75	7,68	17.739.461	2.310.449
KARSN	8,88	8,88	8,89	0,11%	8,87	9,04	8,94	57.532.846	6.434.207
KARTN	77,00	77,00	77,55	0,79%	76,70	77,85	77,19	14.091.926	182.571
KATMR	1,80	1,80	1,81	-1,64%	1,79	1,89	1,83	530.402.275	289.730.247
KAYSE	17,75	17,75	17,76	1,25%	17,63	17,95	17,76	20.663.321	1.163.624
KBORU	12,88	12,88	12,89	-1,15%	12,76	13,29	12,96	113.939.885	8.794.428
KCAER	13,36	13,35	13,36	6,03%	12,67	13,45	13,26	291.287.050	21.974.525
KCHOL	146,00	145,80	146,00	1,39%	143,70	147,00	145,39	5.071.088.572	34.878.460
KENT	675,00	675,00	675,50	-0,22%	675,00	676,50	676,08	2.078.278	3.074
KERVN	1,89	1,88	1,89	0,53%	1,85	1,89	1,89	334.309	177.180
KFEIN	89,00	89,00	89,05	1,31%	88,00	90,50	89,16	26.268.205	294.632
KGYO	3,34	3,33	3,34	-0,60%	3,30	3,38	3,34	23.249.961	6.968.633
KIMMR	11,12	11,12	11,20	-1,07%	11,03	11,39	11,21	14.151.745	1.262.786
KLGYO	5,27	5,27	5,28	5,82%	5,05	5,47	5,33	206.381.665	38.719.516
KLKIM	26,70	26,70	26,72	0,75%	26,50	27,14	26,76	26.582.487	993.305
KLMSN	22,36	22,36	22,42	0,99%	22,02	22,68	22,39	22.387.138	999.674
KLNMA	6,38	6,38	6,39	0,47%	6,38	6,39	6,39	455.993	71.386
KLRHO	69,95	69,95	71,15	5,58%	66,50	72,85	69,69	240.338.060	3.448.606
KLSER	27,12	27,12	27,22	0,89%	27,00	27,82	27,24	31.994.772	1.174.550
KLSYN	5,42	5,40	5,42	-1,45%	5,37	5,54	5,45	18.314.145	3.361.370
KLYPV	60,00	60,00	60,05	1,18%	59,65	62,85	61,25	207.021.001	3.380.116
KMPUR	13,12	13,11	13,12	-1,20%	13,12	13,52	13,29	14.945.923	1.124.497
KNFRT	10,91	10,91	10,92	3,31%	10,56	10,96	10,77	11.803.216	1.096.228
KOCMT	12,02	12,01	12,02	0,92%	11,92	12,17	12,04	39.288.160	3.263.657
KONKA	30,30	30,30	30,36	0,33%	30,10	30,82	30,42	6.633.430	218.081
KONTR	21,32	21,30	21,32	1,62%	20,96	21,52	21,23	245.441.160	11.560.528
KONYA	4.790,00	4.785,00	4.790,00	2,02%	4.650,00	4.832,50	4.727,54	47.407.803	10.028
KOPOL	4,65	4,64	4,65	0,65%	4,63	4,74	4,67	34.888.739	7.477.371
KORDS	53,55	53,50	53,55	0,85%	52,45	53,95	53,03	23.985.003	452.273
KOTON	15,71	15,71	-	9,94%	14,27	15,71	14,78	143.106.603	9.683.288
KOZAA	83,35	83,35	83,80	0,60%	82,60	84,75	83,48	366.678.860	4.392.284
KOZAL	22,76	22,76	22,80	0,71%	22,76	23,16	22,92	979.379.774	42.729.998
KRDMA	53,70	53,65	53,70	0,37%	53,70	55,20	54,28	177.694.122	3.273.749
KRDMB	26,40	26,40	-	10,00%	24,30	26,40	26,16	138.320.131	5.287.663
KRDMD	22,86	22,84	22,86	5,15%	22,14	23,00	22,64	1.624.447.200	71.760.977
KRGYO	8,70	8,70	8,71	0,12%	8,67	8,89	8,76	54.811.965	6.258.000
KRONT	8,06	8,06	8,07	-1,71%	7,87	8,32	8,04	21.403.866	2.663.416
KRPLS	6,59	6,55	6,59	2,65%	6,43	6,64	6,51	5.891.408	904.873
KRSTL	6,53	6,53	-	9,93%	6,01	6,53	6,42	154.756.977	24.091.024
KRTEK	23,74	23,74	23,94	0,42%	23,56	24,10	23,83	5.258.642	220.655
KRVGD	1,84	1,83	1,84	-1,08%	1,84	1,88	1,85	40.419.307	21.888.348
KSTUR	3.030,00	3.030,00	3.045,00	-1,30%	3.000,00	3.045,00	3.004,05	2.364.185	787
KTLEV	6,86	6,84	6,86	0,00%	6,73	7,00	6,89	266.329.267	38.633.099
KTSKR	57,25	57,25	57,40	1,33%	56,70	58,00	57,20	14.562.271	254.581
KUTPO	78,70	78,70	78,80	0,58%	77,50	80,05	78,87	27.464.906	348.253
KUVVA	88,00	87,10	88,00	1,73%	88,00	90,00	89,81	9.291.276	103.456
KUYAS	60,85	60,80	60,85	1,84%	57,80	61,50	59,54	454.867.009	7.639.295
KZBGY	10,67	10,62	10,67	2,40%	10,42	10,72	10,59	149.649.453	14.128.985
KZGYO	20,10	20,10	20,14	0,20%	20,04	20,54	20,27	29.715.793	1.466.005
LIDER	237,30	230,50	237,30	1,76%	230,50	237,30	233,58	69.628.530	298.090
LIDFA	3,63	3,63	3,65	-0,27%	3,63	3,72	3,67	48.948.107	13.327.046
LILAK	22,60	22,56	22,60	9,71%	20,76	22,64	22,16	246.020.436	11.099.820
LINK	560,00	560,00	567,50	-3,11%	560,00	595,00	571,63	60.532.179	105.895
LKMNH	14,60	14,59	14,60	0,97%	14,46	14,68	14,55	10.368.388	712.624
LMKDC	24,62	24,60	24,62	0,74%	24,44	24,98	24,64	65.308.264	2.650.509
LOGO	139,70	139,60	139,70	3,10%	135,60	140,80	137,82	96.686.545	701.532
LRSHO	5,78	5,76	5,78	-3,51%	5,70	6,10	5,81	93.951.818	16.180.097
LUKSK	77,40	76,85	77,40	3,20%	75,00	77,50	76,27	11.545.400	151.369
LYDHO	93,20	91,45	93,20	1,47%	91,15	93,80	92,62	47.317.271	510.901
LYDYE	12.250,00	12.242,50	12.250,00	-1,61%	12.250,00	12.800,00	12.361,43	64.588.455	5.225
MAALT	631,00	631,00	632,50	2,19%	619,00	635,00	627,01	22.015.464	35.112
MACKO	37,98	37,92	37,98	1,88%	37,28	37,98	37,58	28.195.427	750.377
MAGEN	31,36	31,36	31,56	-4,97%	31,36	33,70	32,52	122.024.937	3.752.591
MAKIM	19,72	19,72	19,73	3,35%	19,00	20,54	19,94	87.093.012	4.366.916
MAKTK	11,05	11,05	11,08	0,55%	10,88	11,32	11,06	68.659.106	6.206.125
MANAS	5,15	5,15	5,16	-2,83%	5,14	5,38	5,23	49.499.758	9.464.943
MARBL	12,93	12,93	12,98	0,86%	12,86	13,31	13,03	26.749.687	2.052.840
MARKA	49,30	49,28	49,30	-1,16%	48,52	50,50	49,49	33.357.154	674.003
MARTI	2,82	2,82	2,83	0,00%	2,79	2,89	2,84	40.161.334	14.159.918
MAVI	35,66	35,66	35,68	2,89%	34,12	35,66	34,90	392.289.552	11.240.910
MEDTR	27,30	27,16	27,30	2,48%	26,30	27,30	26,82	15.581.786	580.885
MEGAP	2,46	2,46	2,47	-1,60%	2,46	2,50	2,48	2.661.481	1.071.269
MEGMT	25,44	25,44	25,50	0,63%	25,36	26,16	25,67	43.207.518	1.682.994
MEKAG	37,80	37,80	37,92	-0,63%	37,58	38,38	38,10	17.257.431	452.938
MEPET	11,90	11,85	11,90	-3,25%	11,07	12,74	11,86	26.145.368	2.205.409
MERCN	16,17	16,17	16,20	-2,41%	15,81	17,02	16,55	39.054.095	2.359.775
MERIT	12,21	12,21	12,28	-1,53%	12,19	12,52	12,30	20.847.687	1.695.251
MERKO	13,01	13,01	13,06	-1,89%	12,96	13,56	13,19	56.736.219	4.302.101
METRO	3,05	3,03	3,05	0,99%	2,96	3,09	3,01	37.031.666	12.291.405
METUR	30,02	30,00	30,02	-3,16%	28,60	31,16	29,93	825.865.871	27.591.340
MGROS	456,00	456,00	456,25	-0,27%	454,50	465,00	458,92	530.251.117	1.155.436
MHRGY	5,27	5,27	5,28	2,53%	5,16	5,29	5,21	16.216.674	3.110.687
MIATK	27,92	27,90	27,92	-2,65%	27,92	29,36	28,54	308.825.406	10.819.393
MMCAS	25,58	25,56	25,58	0,71%	25,56	25,60	25,59	450.512	17.606
MNDRS	10,05	10,05	10,08	-0,50%	10,00	10,34	10,17	17.040.367	1.676.273
MNDTR	5,20	5,20	5,21	1,76%	5,13	5,22	5,19	6.249.680	1.205.102
MOBTL	6,67	6,66	6,67	1,06%	6,51	6,75	6,60	64.422.031	9.762.632
MOGAN	7,78	7,78	7,79	1,43%	7,70	7,87	7,79	48.123.451	6.179.849
MOPAS	27,20	27,18	27,20	-2,23%	27,20	28,56	27,84	44.093.891	1.583.807
MPARK	305,00	305,00	306,00	-1,93%	300,25	321,00	307,64	343.960.785	1.118.048
MRGYO	1,79	1,79	1,80	-3,24%	1,76	1,96	1,84	242.203.888	131.518.851
MRSHL	1.270,00	1.270,00	1.274,00	0,71%	1.266,00	1.346,00	1.302,24	38.017.603	29.194
MSGYO	3,94	3,94	3,96	0,00%	3,91	4,01	3,96	9.341.232	2.360.998
MTRKS	17,83	17,79	17,83	2,00%	17,54	17,83	17,67	6.754.121	382.161
MTRYO	6,20	6,20	6,23	0,00%	6,10	6,33	6,23	1.595.506	256.296
MZHLD	5,70	5,67	5,70	3,64%	5,50	5,74	5,65	735.036	130.117
NATEN	47,40	47,40	47,50	0,55%	47,26	49,40	48,43	140.162.870	2.894.440
NETAS	44,36	44,36	44,38	0,96%	44,02	44,60	44,26	10.220.498	230.915
NIBAS	19,02	19,02	19,08	6,14%	18,00	19,42	18,62	67.336.608	3.615.997
NTGAZ	8,44	8,44	8,45	0,60%	8,38	8,55	8,46	23.924.142	2.829.261
NTHOL	40,00	40,00	40,10	-5,17%	40,00	43,42	41,55	141.290.893	3.400.136
NUGYO	7,12	7,12	7,16	-0,56%	7,10	7,31	7,19	12.302.484	1.712.084
NUHCM	203,60	203,30	203,60	1,80%	200,00	204,60	201,82	23.705.980	117.459
OBAMS	48,94	48,92	48,94	-0,49%	48,94	50,10	49,55	256.633.201	5.179.525
OBASE	28,40	28,32	28,40	1,79%	28,10	28,64	28,30	7.626.464	269.491
ODAS	4,68	4,68	4,76	0,65%	4,68	4,86	4,76	97.481.287	20.473.576
ODINE	72,95	72,95	73,30	-2,86%	72,95	76,35	74,23	90.575.716	1.220.219
OFSYM	38,44	38,42	38,44	-0,10%	38,38	39,24	38,69	16.460.900	425.438
ONCSM	78,80	78,80	78,85	0,13%	78,25	79,50	78,82	9.924.476	125.907
ONRYT	70,50	70,50	70,70	-4,86%	70,40	75,45	72,89	195.469.372	2.681.744
ORCAY	6,87	6,86	6,87	0,88%	6,81	6,93	6,86	1.547.276	225.532
ORGE	67,50	67,50	67,55	-2,53%	66,95	70,20	68,52	125.411.799	1.830.431
ORMA	150,00	150,00	151,00	-2,41%	149,00	150,00	149,40	1.219.065	8.160
OSMEN	7,69	7,69	7,70	0,00%	7,51	7,89	7,74	33.817.264	4.370.818
OSTIM	3,96	3,96	3,98	0,25%	3,96	4,03	4,00	36.848.455	9.223.644
OTKAR	371,00	371,00	374,00	-2,11%	364,00	385,00	375,59	152.550.201	406.157
OTTO	445,00	441,00	445,00	5,08%	420,00	445,75	431,51	11.082.946	25.684
OYAKC	21,46	21,42	21,46	2,88%	21,14	21,58	21,36	185.972.619	8.704.906
OYAYO	24,10	24,00	24,10	0,84%	23,78	24,60	24,11	1.867.224	77.441
OYLUM	8,70	8,69	8,70	-3,33%	8,67	9,45	8,95	14.075.378	1.572.331
OYYAT	29,18	29,18	29,24	0,90%	28,76	29,94	29,27	10.745.688	367.188
OZATD	148,10	147,80	148,10	0,07%	145,40	148,40	146,82	45.108.790	307.230
OZGYO	6,42	6,42	6,44	-7,89%	6,31	6,80	6,55	136.691.824	20.864.176
OZKGY	10,45	10,45	10,58	1,36%	10,45	10,82	10,64	46.051.336	4.327.371
OZRDN	7,84	7,81	7,86	1,03%	7,67	7,95	7,82	1.811.107	231.574
OZSUB	21,32	21,32	21,34	-0,47%	21,30	21,84	21,50	15.339.252	713.610
OZYSR	25,06	25,06	25,10	0,56%	24,86	25,80	25,29	30.517.605	1.206.616
PAGYO	70,35	70,35	70,45	0,64%	69,90	71,50	70,66	6.183.879	87.511
PAMEL	78,75	78,35	78,75	-0,32%	78,00	79,90	78,86	12.661.363	160.558
PAPIL	32,00	-	32,00	-9,96%	32,00	36,52	33,87	768.270.748	22.685.683
PARSN	79,50	79,50	79,55	0,32%	79,25	80,60	79,86	27.529.311	344.739
PASEU	89,00	88,50	89,00	2,30%	85,65	89,00	87,48	297.153.901	3.396.999
PATEK	20,02	20,00	20,02	1,62%	18,91	21,00	19,74	1.246.197.063	63.125.271
PCILT	12,70	12,70	12,73	-0,63%	12,68	13,01	12,83	15.836.901	1.234.848
PEHOL	15,36	15,35	15,36	-0,13%	15,20	15,55	15,39	462.489.879	30.056.469
PEKGY	2,11	-	2,11	-9,83%	2,11	2,42	2,19	1.588.761.996	724.540.442
PENGD	7,11	7,11	7,12	-0,14%	7,11	7,22	7,15	12.835.451	1.794.870
PENTA	12,36	12,35	12,36	-2,45%	12,36	13,10	12,64	39.802.284	3.148.845
PETKM	16,55	16,55	16,57	-0,42%	16,55	17,03	16,78	573.565.692	34.173.769
PETUN	9,02	8,99	9,02	1,23%	8,87	9,25	9,07	26.139.606	2.881.875
PGSUS	222,40	222,20	222,40	1,97%	218,50	226,70	222,23	2.683.564.313	12.075.478
PINSU	5,65	5,64	5,65	0,89%	5,59	5,71	5,64	4.675.956	829.279
PKART	61,90	61,90	62,05	2,57%	61,55	64,30	62,96	32.318.134	513.356
PKENT	208,50	208,50	208,80	6,92%	195,90	208,50	200,01	28.138.433	140.686
PLTUR	23,00	22,98	23,00	2,59%	22,62	23,74	23,17	55.248.527	2.384.285
PNLSN	35,86	35,82	35,86	3,34%	35,00	36,58	35,95	49.756.297	1.383.961
PNSUT	8,71	8,70	8,71	2,59%	8,53	8,91	8,74	11.320.883	1.295.588
POLHO	18,65	18,65	18,98	-3,37%	18,65	20,38	19,35	299.814.751	15.493.859
POLTK	5.772,50	5.772,50	5.792,50	0,48%	5.647,50	5.850,00	5.729,93	20.536.073	3.584
PRDGS	5,28	5,28	5,31	1,34%	5,21	5,38	5,30	16.662.111	3.144.508
PRKAB	25,48	25,46	25,48	-0,31%	25,48	26,02	25,67	4.186.315	163.067
PRKME	15,86	15,84	15,86	0,06%	15,80	16,08	15,94	8.249.051	517.596
PRZMA	13,90	13,89	13,90	0,87%	13,74	14,14	13,90	5.769.431	415.049
PSDTC	105,70	105,00	105,70	0,09%	102,50	109,00	105,48	15.222.405	144.314
PSGYO	1,99	1,99	2,00	2,05%	1,94	2,05	1,99	370.431.417	186.139.226
QNBFK	33,32	33,32	33,48	1,59%	33,20	33,32	33,31	445.115	13.363
QNBTR	255,00	255,00	256,00	1,59%	251,00	255,00	251,25	2.447.721	9.742
QUAGR	6,03	6,02	6,03	1,52%	5,97	6,07	6,01	182.174.676	30.291.033
RALYH	98,85	98,85	98,90	-4,95%	98,85	106,90	102,80	178.959.943	1.740.902
RAYSG	224,00	223,60	224,00	0,00%	221,10	228,70	224,23	65.481.659	292.025
REEDR	9,27	9,27	9,28	0,43%	9,21	9,38	9,29	171.623.414	18.480.517
RGYAS	129,00	128,90	129,00	0,78%	127,10	130,60	128,82	70.327.646	545.928
RNPOL	30,20	30,10	30,20	0,20%	29,82	30,90	30,26	3.694.276	122.079
RODRG	16,19	16,18	16,19	-0,06%	15,80	16,36	15,95	2.036.065	127.677
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	2,67	2,67	2,68	0,75%	2,65	2,69	2,68	50.770.213	18.977.537
RUBNS	18,45	18,42	18,45	0,33%	18,34	18,61	18,46	6.952.567	376.605
RUZYE	8,32	8,31	8,32	-0,83%	8,27	8,53	8,40	39.633.701	4.716.974
RYGYO	15,60	15,60	15,61	-2,01%	15,50	16,07	15,76	128.321.269	8.141.597
RYSAS	12,60	12,60	12,64	-5,19%	12,60	13,40	12,78	106.978.951	8.369.179
SAFKR	105,20	104,80	105,20	3,95%	100,50	106,00	103,59	53.408.180	515.571
SAHOL	79,10	79,00	79,10	2,26%	78,20	79,70	78,90	1.465.163.912	18.570.341
SAMAT	17,31	17,31	17,32	0,70%	17,00	17,61	17,32	24.813.874	1.432.565
SANEL	23,62	23,62	23,88	0,00%	23,62	24,44	24,12	2.849.830	118.134
SANFM	15,70	15,70	15,71	-1,94%	15,60	16,91	16,14	96.986.151	6.007.579
SANKO	18,73	18,73	18,75	2,57%	18,26	18,83	18,59	6.473.019	348.191
SARKY	17,73	17,73	17,75	2,60%	17,27	17,73	17,45	12.646.075	724.668
SASA	2,85	2,85	2,86	-0,35%	2,84	2,92	2,88	728.706.628	253.143.773
SAYAS	48,18	48,00	48,18	0,08%	47,90	49,60	48,80	62.376.544	1.278.223
SDTTR	209,00	209,00	209,10	-9,99%	209,00	230,00	218,11	2.121.537.363	9.726.799
SEGMN	21,94	21,94	21,98	-1,35%	21,86	22,98	22,07	40.654.929	1.841.920
SEGYO	3,74	3,74	3,75	0,54%	3,71	3,78	3,74	19.169.290	5.128.031
SEKFK	6,86	6,84	6,86	0,15%	6,51	6,95	6,80	3.569.598	524.814
SEKUR	14,96	14,82	14,96	3,10%	14,44	15,44	14,93	6.334.472	424.433
SELEC	84,00	83,80	84,00	-1,58%	80,45	86,35	83,95	703.126.408	8.375.206
SELGD	52,95	51,65	52,95	3,22%	49,78	55,00	52,57	9.331.607	177.500
SELVA	1,75	1,74	1,75	0,57%	1,74	1,78	1,76	9.446.852	5.359.303
SERNT	9,37	9,37	9,38	0,54%	9,27	9,64	9,44	92.586.079	9.803.928
SEYKM	2,87	2,87	2,88	0,70%	2,82	2,89	2,85	2.775.821	973.677
SILVR	15,56	15,56	15,69	-1,27%	15,50	15,99	15,67	1.930.069	123.197
SISE	32,50	32,50	32,52	1,31%	32,36	32,88	32,56	1.063.492.385	32.664.118
SKBNK	5,12	5,12	5,13	4,49%	4,94	5,14	5,07	276.720.151	54.607.898
SKTAS	5,05	5,02	5,05	1,81%	4,96	5,11	5,04	7.247.967	1.439.576
SKYLP	74,25	74,25	74,55	0,75%	73,85	76,00	74,50	8.379.666	112.479
SKYMD	12,30	12,28	12,30	2,50%	12,02	12,66	12,30	219.252.142	17.822.337
SMART	22,24	22,22	22,24	-0,09%	22,18	22,70	22,35	9.855.070	440.897
SMRTG	26,36	26,36	26,40	1,31%	26,06	26,70	26,35	40.949.516	1.554.044
SMRVA	172,50	-	172,50	-9,97%	172,50	185,60	175,84	633.915.308	3.604.999
SNGYO	3,71	3,70	3,71	4,21%	3,59	3,81	3,74	151.282.548	40.491.582
SNICA	3,97	3,97	3,98	-0,25%	3,94	4,08	3,99	37.811.702	9.484.867
SNKRN	232,00	231,00	232,00	-0,43%	232,00	237,00	233,10	10.882.215	46.684
SNPAM	56,40	55,95	56,40	1,99%	56,40	56,40	56,40	731.000	12.961
SODSN	78,45	78,45	78,50	0,19%	78,45	78,50	78,50	688.594	8.772
SOKE	10,64	10,63	10,64	-2,74%	10,62	11,24	10,91	59.916.955	5.490.724
SOKM	32,56	32,50	32,56	1,43%	32,30	32,74	32,49	109.763.397	3.378.455
SONME	109,30	109,20	109,30	4,10%	105,00	114,00	110,17	12.764.506	115.867
SRVGY	2,70	2,69	2,70	8,00%	2,52	2,73	2,66	119.763.290	45.036.447
SUMAS	252,00	252,00	254,50	-1,08%	252,00	260,00	258,42	1.330.598	5.149
SUNTK	32,22	32,20	32,22	-1,10%	31,90	32,96	32,42	43.347.406	1.337.120
SURGY	47,16	47,16	47,28	0,17%	46,70	47,98	47,40	30.235.168	637.861
SUWEN	14,23	14,22	14,23	-0,91%	14,20	14,57	14,39	41.519.517	2.885.782
TABGD	172,70	172,70	172,80	3,41%	167,30	174,20	171,95	187.793.245	1.092.127
TARKM	309,00	309,00	309,25	0,65%	306,25	317,75	311,56	26.361.737	84.611
TATEN	42,04	42,02	42,04	-0,24%	41,22	43,40	42,24	112.320.851	2.658.941
TATGD	10,51	10,51	10,56	-3,40%	10,51	11,05	10,72	65.206.776	6.080.716
TAVHL	221,80	221,80	221,90	3,40%	217,40	222,90	220,30	596.763.491	2.708.900
TBORG	165,90	165,30	165,90	-0,66%	164,90	170,70	167,92	7.299.373	43.469
TCELL	89,85	89,75	89,85	3,51%	87,55	90,10	89,16	1.662.551.383	18.647.650
TCKRC	33,96	33,96	34,00	0,00%	33,76	34,88	34,28	34.568.402	1.008.377
TDGYO	15,00	14,97	15,00	1,28%	14,75	15,05	14,89	19.644.074	1.319.590
TEKTU	7,59	7,59	-	10,00%	6,63	7,59	7,17	230.635.465	32.186.123
TERA	293,00	292,25	293,00	1,03%	288,25	297,25	290,96	403.584.029	1.387.086
TEZOL	20,46	20,44	20,46	-3,31%	20,32	21,30	20,86	521.013.452	24.974.474
TGSAS	84,40	83,95	84,40	2,93%	80,00	84,75	83,22	10.351.198	124.377
THYAO	256,75	256,75	257,00	1,88%	254,00	258,50	256,63	5.100.913.078	19.876.258
TKFEN	128,60	128,50	128,60	5,15%	119,80	131,00	126,91	1.614.406.071	12.720.980
TKNSA	20,82	20,80	20,82	1,26%	20,54	21,04	20,78	53.115.217	2.556.600
TLMAN	74,20	74,20	74,35	0,27%	74,10	75,95	74,79	5.956.810	79.643
TMPOL	68,45	68,05	68,45	1,41%	67,60	68,90	68,28	2.511.371	36.783
TMSN	98,10	98,10	98,20	0,10%	97,50	100,40	98,81	85.585.701	866.185
TNZTP	34,98	34,96	34,98	0,69%	34,64	35,30	34,99	25.975.182	742.471
TOASO	178,50	178,50	178,60	0,68%	178,00	181,20	179,62	606.287.783	3.375.348
TRCAS	29,34	29,34	29,36	7,39%	27,46	29,80	29,12	179.712.188	6.172.321
TRGYO	62,25	61,95	62,25	2,98%	60,50	62,50	61,78	67.814.523	1.097.698
TRILC	18,99	18,99	19,00	0,05%	18,48	19,78	19,22	90.946.359	4.731.821
TSGYO	6,18	6,17	6,18	-0,80%	6,06	6,31	6,21	19.332.609	3.112.204
TSKB	10,88	10,85	10,88	2,54%	10,69	10,89	10,81	187.493.621	17.343.450
TSPOR	1,30	-	1,30	-9,72%	1,30	1,30	1,30	33.943.827	26.110.636
TTKOM	54,05	54,05	54,20	0,93%	54,05	58,50	54,84	657.923.346	11.996.924
TTRAK	561,50	561,50	563,00	0,09%	558,00	569,00	562,82	85.966.419	152.743
TUCLK	9,35	9,35	9,36	1,74%	9,15	9,37	9,27	47.523.380	5.128.421
TUKAS	2,55	2,54	2,55	0,39%	2,51	2,59	2,55	69.318.630	27.192.349
TUPRS	144,60	144,60	144,70	0,56%	138,40	144,60	141,74	4.067.298.190	28.696.384
TUREX	20,24	20,22	20,24	2,74%	18,59	20,34	19,73	1.908.062.149	96.710.893
TURGG	498,25	498,25	498,75	5,28%	461,50	511,00	491,96	32.420.467	65.901
TURSG	7,94	7,90	7,94	0,89%	7,83	8,10	7,89	149.586.431	18.950.470
UFUK	962,50	961,00	963,00	-0,36%	942,00	990,50	960,97	37.696.996	39.228
ULAS	21,72	21,72	21,86	-1,27%	21,62	22,22	21,88	2.521.259	115.256
ULKER	101,40	100,80	101,40	1,65%	99,60	101,40	100,57	442.711.070	4.401.972
ULUFA	3,76	3,76	3,77	0,53%	3,72	3,81	3,77	54.639.108	14.504.881
ULUSE	150,50	150,20	150,50	-0,66%	144,00	161,50	154,03	46.137.047	299.543
ULUUN	7,11	7,11	7,13	-0,70%	6,96	7,60	7,28	150.465.319	20.664.123
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,55	15,50	15,55	2,71%	15,00	15,59	15,36	11.578.225	753.621
USAK	4,35	4,35	4,36	-8,03%	4,31	4,91	4,63	295.333.115	63.834.870
VAKBN	23,90	23,90	23,92	1,70%	23,74	24,22	23,92	277.246.944	11.588.614
VAKFN	2,07	2,06	2,07	1,47%	2,04	2,11	2,07	74.822.825	36.111.026
VAKKO	50,70	50,65	50,70	-3,98%	50,70	54,50	52,32	41.345.430	790.229
VANGD	42,48	42,24	42,48	-1,12%	40,86	43,96	42,06	16.008.595	380.624
VBTYZ	20,06	20,06	20,16	0,40%	20,04	20,72	20,36	29.536.259	1.451.023
VERTU	29,34	29,28	29,34	0,27%	29,16	29,60	29,37	6.296.396	214.400
VERUS	234,10	233,40	234,10	2,18%	228,30	234,10	230,48	8.432.490	36.586
VESBE	9,10	9,10	9,11	2,82%	8,86	9,22	9,10	48.037.558	5.276.765
VESTL	32,44	32,44	32,48	0,81%	32,36	33,12	32,73	118.483.589	3.620.024
VKFYO	16,38	16,35	16,38	2,31%	16,00	16,50	16,31	1.344.695	82.450
VKGYO	1,96	1,96	1,97	1,55%	1,94	1,99	1,97	56.910.366	28.963.511
VKING	26,02	25,70	26,02	0,54%	25,60	26,10	25,84	1.074.888	41.606
VRGYO	2,44	2,43	2,44	2,09%	2,38	2,46	2,42	56.017.201	23.148.437
VSNMD	530,50	530,50	531,00	4,02%	501,00	535,00	521,97	375.636.640	719.647
YAPRK	256,50	256,50	256,75	0,29%	255,75	262,75	258,61	74.981.792	289.939
YATAS	24,34	24,34	24,36	0,58%	24,18	24,60	24,36	10.286.888	422.271
YAYLA	22,50	22,42	22,50	-6,95%	21,78	24,10	23,18	14.269.809	615.701
YBTAS	109.990,00	107.202,50	109.990,00	6,37%	109.990,00	112.000,00	111.547,61	14.835.833	133
YEOTK	35,70	35,70	35,76	-0,94%	35,62	36,74	36,08	131.309.431	3.639.285
YESIL	1,40	1,40	1,41	0,72%	1,38	1,42	1,40	31.348.026	22.434.182
YGGYO	82,95	82,95	83,00	1,65%	80,95	83,00	82,27	11.816.000	143.625
YGYO	4,69	4,69	4,70	-1,88%	4,69	4,78	4,72	5.288.651	1.120.061
YIGIT	22,20	22,10	22,20	2,21%	21,78	22,28	21,99	51.878.979	2.358.937
YKBNK	26,84	26,84	26,86	1,59%	26,66	27,28	26,98	3.831.632.902	142.029.294
YKSLN	4,66	4,66	4,67	3,56%	4,48	4,92	4,72	48.338.622	10.244.975
YONGA	59,80	59,70	59,80	3,10%	59,00	60,00	59,60	526.919	8.841
YUNSA	4,94	4,89	4,94	3,13%	4,78	5,01	4,84	14.684.362	3.033.837
YYAPI	1,46	1,46	1,47	2,10%	1,42	1,48	1,45	55.115.813	38.027.246
YYLGD	9,38	9,37	9,38	2,96%	9,14	9,57	9,35	60.617.130	6.485.132
ZEDUR	7,33	7,33	7,34	-2,53%	7,33	7,95	7,56	37.886.507	5.010.391
ZOREN	2,86	2,86	2,87	1,42%	2,83	2,88	2,86	90.152.864	31.536.541
ZRGYO	23,74	23,52	23,74	2,86%	23,08	23,74	23,37	31.196.344	1.335.082

Midas’ın Kulakları

Tümünü Gör

Haz 21, 2025 • 8 saat once

Haftalık Kripto Bülteni: Riskli varlıklara talep sınırlı

Haz 21, 2025 • 9 saat once

Steve Jobs'un düşünür-yapıcı tezi günümüzde yankılanıyor

Haz 21, 2025 • 13 saat once

Reddit anonim kimlik doğrulama için ortaklık kuruyor

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