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	27,42	27,42	27,48	0,15%	27,28	27,62	27,45	10.414.838,30	379.402
ACSEL	138,60	138,60	138,70	0,36%	137,30	139,30	138,27	10.173.900,80	73.578
ADEL	554,00	554,00	555,50	-2,81%	550,00	564,50	556,49	50.614.675,00	90.954
ADESE	2,28	2,27	2,28	-0,44%	2,26	2,32	2,29	106.791.250,36	46.690.332
ADGYO	35,06	35,06	35,08	0,34%	34,76	35,30	35,05	55.359.688,56	1.579.260
AEFES	266,75	266,75	267,00	-2,82%	265,50	277,50	270,17	571.310.734,00	2.114.661
AFYON	15,55	15,55	15,56	2,30%	15,19	15,60	15,40	133.707.186,78	8.680.848
AGESA	124,60	124,50	124,70	0,48%	123,00	128,00	125,56	51.317.196,30	408.705
AGHOL	437,25	437,00	437,25	0,34%	429,75	443,00	435,62	151.316.028,50	347.358
AGROT	22,34	22,32	22,34	0,72%	22,00	23,10	22,56	1.126.168.173,46	49.926.555
AGYO	8,01	7,98	8,00	-0,50%	7,91	8,10	7,99	10.232.310,20	1.280.964
AHGAZ	13,43	13,42	13,43	3,15%	13,06	13,48	13,29	48.161.495,20	3.624.296
AKBNK	65,90	65,85	65,90	0,53%	64,95	66,50	65,78	2.475.698.893,45	37.634.214
AKCNS	157,70	157,70	158,00	-0,19%	156,00	160,90	158,49	61.714.443,30	389.395
AKENR	13,18	13,17	13,18	1,38%	12,98	13,37	13,16	126.844.066,53	9.638.266
AKFGY	2,54	2,53	2,54	0,79%	2,52	2,59	2,56	153.937.264,32	60.108.409
AKFYE	24,42	24,42	24,44	-0,81%	24,30	24,70	24,44	67.015.665,40	2.741.994
AKGRT	6,75	6,74	6,75	-1,32%	6,72	6,88	6,78	72.125.635,37	10.635.340
AKMGY	258,00	256,00	258,00	2,28%	246,80	260,00	253,59	6.767.729,85	26.688
AKSA	10,53	10,51	10,53	-2,05%	10,40	10,85	10,54	407.328.332,81	38.643.944
AKSEN	43,84	43,84	43,86	2,29%	42,84	44,06	43,60	183.499.062,14	4.209.080
AKSGY	21,32	21,28	21,30	0,09%	21,10	21,70	21,29	4.603.662,66	216.252
AKSUE	13,00	13,01	13,02	0,08%	12,95	13,09	13,01	6.034.276,53	463.811
AKYHO	9,59	9,58	9,59	4,81%	9,56	10,06	9,93	274.353.809,29	27.640.212
ALARK	103,80	103,70	103,80	-1,24%	103,00	105,90	103,91	462.941.891,50	4.455.378
ALBRK	6,20	6,20	6,21	-1,12%	6,16	6,31	6,22	73.419.541,35	11.796.227
ALCAR	1.237,00	1.235,00	1.237,00	-0,32%	1.230,00	1.260,00	1.240,87	38.027.808,00	30.646
ALCTL	98,35	98,35	98,45	1,81%	96,10	98,65	97,41	22.952.039,75	235.633
ALFAS	67,20	67,15	67,20	1,05%	66,10	68,00	66,85	117.610.269,40	1.759.378
ALGYO	53,30	53,30	53,45	0,57%	53,00	54,95	53,97	36.564.307,80	677.520
ALKA	28,76	28,74	28,84	2,79%	27,92	29,28	28,64	33.025.498,30	1.152.946
ALKIM	34,62	34,60	34,66	0,17%	34,40	34,94	34,63	7.168.815,10	207.030
ALKLC	24,72	24,72	24,76	-3,13%	24,34	25,70	25,08	155.299.584,48	6.192.969
ALMAD	8,53	8,50	8,54	0,24%	8,39	8,62	8,52	20.820.092,84	2.443.361
ALTINS1	24,85	24,84	24,85	0,12%	24,74	24,97	24,87	507.299.696,05	20.400.706
ALTNY	103,20	103,30	103,40	-0,48%	103,10	108,80	106,18	1.698.827.474,00	15.999.338
ALVES	55,80	55,80	55,85	0,00%	55,00	57,35	56,03	359.827.302,00	6.422.033
ANELE	16,86	16,82	16,86	6,44%	15,84	17,42	16,68	238.195.555,72	14.278.823
ANGEN	12,62	12,58	12,62	1,94%	12,18	12,79	12,51	37.393.960,14	2.989.431
ANHYT	118,10	118,00	118,10	-3,20%	117,60	122,50	119,41	106.598.047,10	892.703
ANSGR	104,80	104,80	104,90	-2,15%	103,40	108,30	104,80	127.295.683,70	1.214.715
ARASE	57,45	57,40	57,45	0,09%	57,05	57,95	57,39	34.784.827,35	606.101
ARCLK	180,10	180,00	180,10	2,45%	176,10	181,60	179,64	480.191.254,40	2.673.149
ARDYZ	38,26	38,26	38,30	1,49%	38,06	39,44	38,68	135.725.055,02	3.508.954
ARENA	43,46	43,44	43,48	-0,09%	43,08	43,94	43,43	29.034.957,08	668.491
ARSAN	20,54	20,54	20,64	-3,39%	20,42	21,34	20,75	18.390.307,28	886.514
ARTMS	55,50	55,50	55,55	0,18%	55,10	56,15	55,63	28.301.415,40	508.742
ARZUM	61,05	61,05	61,20	-1,37%	59,25	64,80	61,74	218.334.505,30	3.536.412
ASELS	64,60	64,55	64,60	0,23%	64,05	65,40	64,82	2.260.770.595,00	34.879.427
ASGYO	12,94	12,94	12,95	1,25%	12,80	13,01	12,90	48.306.771,23	3.745.069
ASTOR	98,25	98,20	98,25	0,41%	97,05	99,00	97,93	648.985.531,25	6.626.811
ASUZU	89,15	89,10	89,15	0,96%	88,85	90,60	89,80	93.511.143,25	1.041.327
ATAGY	11,44	11,41	11,44	0,18%	11,32	11,53	11,45	3.290.081,86	287.270
ATAKP	50,45	50,45	50,55	0,50%	49,96	51,00	50,38	21.788.440,57	432.505
ATATP	131,10	130,90	131,10	-2,38%	129,60	134,50	132,26	127.886.527,50	966.932
ATEKS	188,70	187,80	188,80	1,40%	185,70	191,20	188,06	11.844.295,60	62.980
ATLAS	5,76	5,76	5,79	1,05%	5,50	5,99	5,78	20.062.223,01	3.469.284
ATSYH	65,00	-	-	0,15%	65,00	68,80	67,57	13.299.483,80	196.813
AVGYO	8,49	8,50	8,52	0,35%	8,41	8,64	8,55	5.750.558,36	672.694
AVHOL	34,52	34,50	34,54	0,12%	34,20	35,18	34,58	13.554.345,38	391.956
AVOD	3,47	3,46	3,47	-0,29%	3,45	3,51	3,48	12.382.180,03	3.560.181
AVPGY	47,90	47,90	47,92	-0,25%	47,64	48,46	48,04	126.569.708,42	2.634.916
AVTUR	12,41	12,41	12,45	-2,28%	12,17	12,68	12,44	5.767.347,89	463.718
AYCES	614,00	613,50	614,00	-0,57%	611,00	623,00	614,82	20.233.010,00	32.909
AYDEM	35,10	35,06	35,14	-2,93%	34,50	36,60	35,27	64.228.539,96	1.820.956
AYEN	31,98	31,98	32,00	-1,60%	31,78	32,74	32,12	22.994.912,04	715.969
AYES	44,76	-	-	-2,27%	44,50	45,00	44,72	844.875,36	18.892
AYGAZ	185,50	185,40	185,60	3,63%	179,00	185,90	183,72	108.390.498,60	589.990
AZTEK	70,45	70,45	-	9,99%	65,25	70,45	68,62	294.348.662,80	4.289.371
BAGFS	26,04	26,00	26,04	4,33%	24,98	27,00	26,21	109.274.159,16	4.169.894
BAKAB	41,40	41,40	41,44	-0,96%	40,76	42,98	41,41	4.439.857,08	107.217
BALAT	40,30	-	-	7,64%	40,30	40,58	40,53	4.627.620,06	114.191
BANVT	331,00	331,00	331,50	0,30%	328,00	336,50	331,71	45.158.155,75	136.137
BARMA	19,14	19,10	19,14	-0,73%	18,97	19,40	19,11	10.048.388,35	525.850
BASCM	11,86	-	-	-1,08%	11,86	11,99	11,88	423.469,42	35.651
BASGZ	30,28	30,26	30,36	0,93%	29,80	30,88	30,13	12.194.421,06	404.749
BAYRK	25,26	25,24	25,26	-1,56%	25,06	25,70	25,31	21.095.445,28	833.449
BEGYO	4,12	4,11	4,12	1,98%	4,03	4,18	4,10	41.906.065,02	10.223.467
BERA	17,30	17,29	17,30	-0,57%	17,18	17,55	17,33	101.071.270,81	5.831.063
BEYAZ	25,54	25,52	25,56	4,67%	24,46	25,56	25,18	94.336.119,72	3.746.898
BFREN	838,50	838,50	839,50	-0,95%	834,00	851,50	839,10	44.530.268,00	53.069
BIENY	34,20	34,16	34,18	0,06%	33,82	34,46	34,10	38.371.310,70	1.125.276
BIGCH	33,20	33,22	33,44	0,79%	31,70	35,70	34,36	127.146.313,48	3.700.688
BIMAS	614,00	613,50	614,00	0,16%	610,50	618,00	614,67	724.025.368,50	1.177.918
BINHO	442,50	442,25	442,50	2,91%	429,00	456,25	445,89	396.540.024,25	889.329
BIOEN	19,58	19,58	19,60	-1,76%	19,47	20,04	19,69	44.877.676,49	2.278.786
BIZIM	37,08	37,02	37,08	-0,48%	36,80	37,52	37,09	6.330.646,08	170.664
BJKAS	6,67	6,66	6,67	-1,19%	6,59	6,80	6,71	150.516.838,57	22.447.767
BLCYT	23,34	23,32	23,34	-0,26%	22,56	23,84	23,12	28.415.838,62	1.229.307
BMSCH	22,48	22,46	22,50	0,00%	22,38	22,70	22,52	5.052.784,04	224.351
BMSTL	49,72	49,72	49,76	2,90%	48,24	50,10	49,11	84.661.212,41	1.723.775
BNTAS	12,84	12,80	12,84	1,10%	12,65	12,95	12,80	31.283.769,64	2.444.291
BOBET	30,40	30,38	30,40	-1,23%	30,14	31,40	30,55	68.093.290,70	2.228.753
BORLS	37,88	37,88	37,90	0,58%	37,66	38,38	37,93	61.010.998,18	1.608.441
BORSK	30,28	30,28	30,30	0,87%	29,62	30,30	29,98	51.121.696,70	1.705.479
BOSSA	17,08	17,06	17,08	0,59%	16,83	17,21	17,07	35.063.390,19	2.054.750
BRISA	114,50	114,50	115,00	1,42%	112,80	115,60	114,08	40.690.725,40	356.692
BRKO	9,50	-	-	-1,04%	9,50	9,60	9,55	2.439.450,17	255.555
BRKSN	33,06	33,04	33,06	-1,25%	32,90	33,84	33,21	12.281.468,44	369.830
BRKVY	51,20	51,20	51,30	0,79%	50,45	52,25	51,20	60.402.799,50	1.179.838
BRLSM	18,82	18,82	18,84	0,53%	18,57	18,97	18,70	30.749.257,83	1.644.162
BRMEN	6,28	-	-	9,98%	5,96	6,28	6,22	3.765.311,24	605.385
BRSAN	448,75	448,50	448,75	-2,29%	447,00	463,75	454,00	233.108.595,75	513.454
BRYAT	2.217,00	2.217,00	2.218,00	-1,69%	2.215,00	2.299,00	2.247,72	113.804.122,00	50.631
BSOKE	41,84	41,84	41,90	-3,19%	41,68	43,12	42,36	137.877.413,40	3.254.844
BTCIM	170,20	170,10	170,20	0,12%	168,70	172,80	170,46	182.849.704,30	1.072.665
BUCIM	8,50	8,49	8,50	-0,12%	8,44	8,56	8,49	84.800.025,35	9.991.342
BURCE	212,70	212,60	212,80	-0,33%	211,40	215,70	213,71	17.394.768,00	81.393
BURVA	125,30	124,80	125,30	0,16%	125,00	129,50	126,80	16.467.910,70	129.875
BVSAN	105,10	105,00	105,10	5,58%	100,00	105,60	103,69	130.950.565,40	1.262.951
BYDNR	28,14	28,14	28,24	-0,92%	28,12	28,64	28,41	10.459.881,90	368.185
CANTE	1,94	1,93	1,94	0,00%	1,93	1,98	1,95	321.542.211,91	165.086.046
CASA	95,00	-	-	-1,04%	95,00	96,00	95,70	1.015.424,00	10.610
CATES	50,50	50,45	50,50	0,60%	49,50	51,50	50,50	154.854.562,09	3.066.344
CCOLA	891,00	891,00	891,50	0,96%	882,50	899,50	893,71	402.361.009,50	450.213
CELHA	35,74	35,72	35,74	-4,39%	35,70	37,90	36,63	8.911.159,18	243.265
CEMAS	4,69	4,69	4,70	-0,64%	4,63	4,88	4,76	179.771.503,66	37.787.698
CEMTS	11,07	11,06	11,07	0,54%	10,92	11,13	11,03	49.440.950,62	4.481.896
CEOEM	32,84	32,84	32,92	3,79%	31,48	33,04	32,19	90.013.541,10	2.796.297
CIMSA	36,08	36,08	36,10	1,98%	35,40	36,32	36,02	215.803.296,32	5.991.731
CLEBI	2.157,00	2.154,00	2.157,00	-2,71%	2.145,00	2.237,00	2.182,06	161.184.691,00	73.868
CMBTN	3.002,50	3.000,00	3.002,50	-1,56%	2.980,00	3.100,00	3.024,82	50.066.782,50	16.552
CMENT	367,00	-	-	-0,14%	367,00	367,50	367,45	723.140,50	1.968
CONSE	3,18	3,17	3,18	0,95%	3,12	3,18	3,15	26.956.517,69	8.560.387
COSMO	115,30	115,00	115,30	0,26%	113,20	116,20	114,29	9.922.759,90	86.820
CRDFA	7,93	7,93	7,94	-0,13%	7,87	8,00	7,93	24.062.349,64	3.035.793
CRFSA	115,00	115,00	115,10	0,09%	114,30	116,20	115,33	11.953.588,50	103.645
CUSAN	23,52	23,52	23,60	-0,59%	23,04	23,72	23,51	3.363.578,56	143.063
CVKMD	502,00	502,00	502,50	-0,40%	498,00	513,50	505,44	102.321.530,75	202.439
CWENE	243,20	243,10	243,30	0,58%	242,10	253,25	245,98	234.032.228,65	951.444
DAGHL	16,96	16,96	17,14	-1,22%	16,80	17,49	17,14	2.644.796,88	154.331
DAGI	8,60	8,59	8,61	-0,35%	8,57	8,70	8,62	4.947.166,98	574.030
DAPGM	33,22	33,20	33,22	-0,89%	32,98	33,86	33,32	59.464.929,86	1.784.639
DARDL	6,20	6,18	6,20	-0,16%	5,99	6,20	6,09	27.638.595,56	4.537.718
DENGE	6,54	6,53	6,54	1,24%	6,40	6,64	6,51	35.595.279,18	5.468.838
DERHL	11,13	11,14	11,19	-2,02%	11,12	11,58	11,35	30.528.987,13	2.689.793
DERIM	43,24	43,24	-	9,97%	40,70	43,24	42,46	43.002.988,18	1.012.783
DESA	25,46	25,42	25,46	5,64%	24,18	25,90	25,08	56.480.820,06	2.252.048
DESPC	44,32	44,24	44,48	0,05%	43,96	45,24	44,62	10.649.622,52	238.697
DEVA	75,05	75,00	75,10	5,33%	71,55	76,25	74,45	138.772.777,60	1.863.983
DGATE	36,86	36,86	36,90	1,49%	35,72	37,24	36,67	8.702.646,78	237.336
DGGYO	31,72	31,48	31,72	1,15%	31,10	32,34	31,77	3.304.459,10	104.018
DGNMO	11,32	11,27	11,32	1,52%	11,10	11,37	11,22	7.102.491,74	633.243
DIRIT	55,45	-	-	4,72%	52,95	55,45	53,32	7.475.811,65	140.214
DITAS	20,78	20,74	20,78	-1,98%	20,52	21,78	20,92	25.715.824,42	1.229.335
DMRGD	15,11	15,11	15,12	0,94%	14,75	15,45	15,01	40.292.225,13	2.684.687
DMSAS	5,88	5,87	5,88	-0,51%	5,84	5,97	5,90	18.159.797,03	3.079.638
DNISI	14,28	14,28	14,30	-0,90%	14,23	14,63	14,40	10.869.191,32	754.905
DOAS	246,40	246,40	246,50	0,16%	245,20	250,00	246,69	242.311.887,90	982.241
DOBUR	252,75	252,75	253,50	-1,27%	247,50	263,00	252,74	53.983.333,05	213.597
DOCO	5.532,50	5.532,50	5.547,50	-1,34%	5.510,00	5.635,00	5.560,35	13.767.415,00	2.476
DOFER	37,60	37,56	37,62	0,53%	37,02	37,86	37,54	31.994.736,10	852.323
DOGUB	27,88	27,90	27,96	-2,92%	27,84	29,16	28,20	15.940.542,08	565.281
DOHOL	17,23	17,22	17,23	0,47%	17,00	17,47	17,27	485.122.103,50	28.088.371
DOKTA	31,80	31,76	31,82	-0,25%	31,68	32,20	31,86	10.900.181,28	342.112
DURDO	14,00	13,98	14,00	-1,27%	13,87	14,18	13,96	2.435.873,53	174.529
DYOBY	59,20	59,20	59,35	-2,95%	59,00	62,00	60,07	19.598.129,00	326.243
DZGYO	5,34	5,34	5,36	-2,02%	5,30	5,49	5,39	77.590.693,40	14.406.393
EBEBK	48,82	48,80	48,82	2,52%	47,36	49,02	48,34	29.982.340,50	620.286
ECILC	57,55	57,50	57,60	3,60%	55,65	58,00	57,15	284.467.159,60	4.977.242
ECZYT	234,40	234,30	234,40	2,14%	230,20	235,30	233,57	79.919.985,90	342.165
EDATA	17,65	17,63	17,66	-1,18%	17,57	18,25	17,85	23.220.886,69	1.300.860
EDIP	24,16	24,14	24,16	-2,58%	24,08	25,14	24,41	22.814.922,42	934.601
EFORC	25,06	25,06	25,08	8,11%	23,22	25,48	24,68	1.809.499.831,06	73.324.334
EGEEN	13.215,00	13.215,00	13.225,00	-1,60%	13.180,00	13.597,50	13.330,21	144.872.665,00	10.868
EGEPO	21,66	21,64	21,66	-2,43%	21,52	22,42	21,84	18.470.261,42	845.887
EGGUB	64,30	64,30	64,50	5,07%	60,30	67,00	64,02	342.121.650,70	5.343.736
EGPRO	205,00	204,90	205,00	-0,39%	204,50	207,90	206,04	18.418.784,90	89.393
EGSER	3,78	3,77	3,78	-1,56%	3,73	3,87	3,78	15.881.575,99	4.198.613
EKGYO	12,36	12,36	12,37	1,64%	11,91	12,40	12,16	2.088.762.287,53	171.750.752
EKIZ	68,70	-	-	-0,22%	68,70	68,70	68,70	1.018.752,30	14.829
EKOS	36,68	36,66	36,70	2,40%	35,40	37,82	36,72	277.856.130,22	7.566.727
EKSUN	6,69	6,68	6,69	-0,59%	6,60	6,85	6,70	15.702.944,99	2.345.568
ELITE	32,46	32,46	32,50	3,24%	31,48	32,96	32,37	76.813.843,50	2.372.717
EMKEL	13,35	13,30	13,35	2,30%	13,14	13,54	13,33	21.473.822,92	1.611.037
EMNIS	304,00	-	-	1,42%	304,00	318,75	315,32	1.938.560,25	6.148
ENERY	193,40	193,30	193,50	1,52%	190,00	194,10	192,41	59.688.868,30	310.219
ENJSA	70,60	70,55	70,60	0,43%	69,35	71,05	70,12	208.605.350,55	2.975.129
ENKAI	45,74	45,72	45,74	-1,97%	45,66	47,02	46,17	499.954.232,92	10.827.548
ENSRI	19,15	19,14	19,16	-0,67%	18,77	19,50	19,10	32.353.111,65	1.693.675
ENTRA	10,03	10,02	10,03	0,40%	9,97	10,07	10,01	119.595.386,51	11.953.187
EPLAS	7,23	7,22	7,23	-1,23%	7,19	7,38	7,28	21.610.850,90	2.967.369
ERBOS	212,30	212,20	212,50	0,14%	211,20	214,50	212,25	12.064.321,60	56.841
ERCB	121,50	121,40	121,50	-1,54%	120,60	126,40	122,92	72.585.638,60	590.495
EREGL	56,65	56,65	56,70	0,00%	56,30	57,00	56,63	2.991.694.602,80	52.825.508
ERSU	18,02	18,02	18,04	-0,44%	17,96	18,41	18,10	16.837.741,96	930.378
ESCAR	365,25	365,25	366,00	0,90%	357,50	375,00	365,11	124.379.026,25	340.660
ESCOM	56,50	56,50	56,75	-1,05%	56,00	57,90	56,86	20.578.482,75	361.935
ESEN	21,04	21,02	21,06	0,00%	20,98	21,34	21,08	34.415.203,20	1.632.706
ETILR	24,22	24,12	24,24	-2,10%	23,98	25,00	24,30	21.723.496,56	894.083
ETYAT	13,47	13,47	13,48	5,65%	12,51	13,75	13,09	5.724.160,41	437.428
EUHOL	3,28	3,26	3,28	1,86%	3,16	3,29	3,24	7.190.417,80	2.219.916
EUKYO	17,74	17,73	17,74	-4,26%	17,40	18,43	17,76	8.143.139,39	458.482
EUPWR	100,60	100,60	100,70	-1,47%	98,75	104,10	100,35	340.294.350,60	3.391.023
EUREN	15,55	15,54	15,55	2,57%	15,20	15,72	15,53	142.412.090,73	9.167.853
EUYO	12,58	12,58	12,61	1,21%	12,20	12,61	12,36	4.553.942,17	368.596
EYGYO	10,26	10,24	10,26	0,49%	10,18	10,34	10,23	9.872.935,58	965.034
FADE	15,86	15,85	15,88	0,38%	15,77	15,93	15,85	6.519.220,75	411.350
FENER	153,50	153,50	153,60	-1,16%	152,50	157,20	154,13	438.724.378,00	2.846.465
FLAP	8,57	8,55	8,57	-0,35%	8,45	8,62	8,54	27.688.123,47	3.240.636
FMIZP	331,50	331,00	331,75	-1,63%	330,50	340,75	333,92	15.865.587,25	47.513
FONET	21,12	21,10	21,12	8,87%	19,15	21,20	20,40	399.580.980,59	19.585.641
FORMT	3,64	3,63	3,64	-2,67%	3,61	3,78	3,66	60.458.656,37	16.500.638
FORTE	56,30	56,30	56,40	0,36%	55,05	57,45	56,41	27.775.492,70	492.433
FRIGO	8,31	8,31	8,33	-2,00%	8,28	8,58	8,41	18.442.149,45	2.192.857
FROTO	999,50	999,00	999,50	0,05%	997,00	1.014,00	1.001,88	446.323.620,00	445.487
FZLGY	12,87	12,86	12,87	-0,77%	12,79	13,20	12,89	20.490.916,45	1.589.430
GARAN	124,70	124,60	124,70	-0,08%	123,10	125,80	124,43	1.662.533.064,40	13.361.462
GARFA	24,08	24,08	24,10	0,84%	23,00	24,48	23,80	7.609.108,74	319.699
GEDIK	14,53	14,53	14,55	-0,07%	14,50	14,60	14,52	6.576.556,08	452.883
GEDZA	24,68	24,66	24,70	0,57%	23,98	24,74	24,46	19.230.602,76	786.280
GENIL	74,40	74,35	74,40	1,22%	73,10	75,20	74,04	77.218.753,85	1.042.912
GENTS	10,03	10,00	10,03	-0,79%	9,97	10,20	10,07	3.702.656,56	367.791
GEREL	34,26	34,24	34,28	3,19%	32,94	35,00	34,16	73.873.856,86	2.162.342
GESAN	50,20	50,20	50,25	0,52%	48,94	50,70	49,60	198.744.919,78	4.006.594
GIPTA	34,66	34,64	34,66	-2,04%	34,40	35,74	34,95	25.592.199,18	732.196
GLBMD	35,30	35,36	35,54	0,51%	35,22	35,94	35,53	5.895.410,80	165.921
GLCVY	45,30	45,22	45,28	-1,26%	45,06	46,60	45,63	23.704.251,14	519.530
GLRYH	12,26	12,26	12,27	2,68%	11,95	12,43	12,19	26.683.684,50	2.188.798
GLYHO	16,29	16,28	16,29	-0,06%	16,06	16,53	16,28	79.852.962,95	4.906.379
GMTAS	9,74	9,73	9,74	-1,32%	9,72	9,94	9,80	16.463.181,65	1.679.150
GOKNR	32,42	32,42	32,46	2,27%	31,82	32,72	32,25	87.105.898,98	2.700.997
GOLTS	512,50	512,00	512,50	-1,82%	509,00	528,00	514,33	197.053.372,50	383.126
GOODY	20,60	20,54	20,60	0,49%	20,42	20,78	20,60	12.698.460,36	616.409
GOZDE	27,16	27,16	27,18	1,04%	26,90	27,48	27,23	33.005.042,70	1.212.239
GRNYO	9,07	9,00	9,07	0,00%	8,99	9,15	9,07	2.099.115,50	231.535
GRSEL	133,90	133,80	133,90	0,00%	132,60	135,00	133,82	44.415.700,50	331.910
GRTRK	73,25	73,05	73,30	5,09%	69,45	74,35	72,10	70.461.998,45	977.264
GSDDE	9,08	9,07	9,09	1,00%	8,90	9,16	9,00	15.472.037,88	1.718.309
GSDHO	4,11	4,10	4,11	0,49%	4,08	4,16	4,12	31.627.910,04	7.682.884
GSRAY	8,31	8,31	8,32	-0,60%	8,30	8,44	8,36	82.096.789,06	9.823.275
GUBRF	167,60	167,60	167,70	0,36%	166,30	175,20	170,70	1.407.962.022,20	8.248.125
GWIND	33,64	33,64	33,66	4,15%	32,30	33,82	33,39	166.169.349,04	4.976.856
GZNMI	35,16	35,04	35,14	-2,17%	34,82	36,40	35,37	10.651.338,76	301.166
HALKB	18,35	18,34	18,35	1,49%	18,06	18,48	18,24	426.944.925,12	23.409.843
HATEK	13,53	13,52	13,53	-6,17%	13,42	14,78	13,78	72.377.138,75	5.251.536
HATSN	55,30	55,25	55,30	-2,12%	55,20	57,15	55,89	63.981.417,90	1.144.845
HDFGS	1,79	1,79	1,80	-0,56%	1,78	1,81	1,80	12.847.017,11	7.155.666
HEDEF	24,32	24,30	24,34	-0,33%	24,22	25,00	24,62	12.127.696,10	492.620
HEKTS	12,88	12,87	12,88	-0,23%	12,78	13,04	12,92	265.677.799,53	20.566.239
HKTM	16,04	16,02	16,04	0,88%	15,92	16,49	16,13	19.895.359,60	1.233.803
HLGYO	3,03	3,03	3,04	-0,33%	3,01	3,06	3,04	43.504.781,18	14.331.228
HOROZ	53,50	53,50	53,55	7,00%	50,30	54,30	52,39	367.436.240,35	7.013.114
HRKET	88,55	88,50	88,60	4,48%	84,60	91,65	87,84	952.422.655,25	10.842.430
HTTBT	70,25	70,00	70,25	0,00%	69,80	71,75	70,51	7.455.693,70	105.744
HUBVC	12,19	12,12	12,19	-0,25%	12,03	12,35	12,12	9.276.508,89	765.322
HUNER	3,76	3,75	3,76	-0,27%	3,72	3,79	3,75	39.104.108,73	10.437.317
HURGZ	4,39	4,37	4,39	0,46%	4,30	4,48	4,40	15.796.342,09	3.591.762
ICBCT	15,37	15,35	15,37	-0,26%	15,32	15,64	15,42	12.166.188,72	789.017
ICUGS	21,90	21,72	21,86	1,20%	20,58	23,40	22,19	42.686.433,04	1.923.663
IDGYO	6,24	6,22	6,24	-3,85%	6,11	6,60	6,32	4.554.808,95	720.951
IEYHO	8,76	8,75	8,76	0,34%	8,36	9,00	8,69	306.662.823,30	35.301.036
IHAAS	26,68	-	26,68	-9,99%	26,68	31,42	28,98	166.252.639,38	5.737.610
IHEVA	2,81	2,81	2,82	-4,42%	2,77	2,97	2,85	77.541.873,06	27.256.508
IHGZT	1,46	1,45	1,46	-2,67%	1,44	1,52	1,47	34.676.309,90	23.579.710
IHLAS	1,36	1,35	1,36	-0,73%	1,35	1,38	1,37	60.771.366,04	44.502.664
IHLGM	1,54	1,54	1,55	-1,91%	1,54	1,61	1,57	35.942.551,24	22.842.757
IHYAY	6,70	6,70	6,72	-2,33%	6,56	6,91	6,70	18.191.456,82	2.714.312
IMASM	12,71	12,71	12,73	0,71%	12,59	12,77	12,69	34.165.808,47	2.691.610
INDES	9,11	9,11	9,13	4,23%	8,74	9,18	8,96	188.331.940,54	21.014.464
INFO	10,09	10,07	10,09	1,31%	9,99	10,10	10,06	7.329.969,37	728.669
INGRM	536,50	536,00	536,50	-0,74%	531,50	553,00	538,32	15.853.620,00	29.450
INTEM	254,75	253,75	254,75	-0,29%	252,50	259,00	254,91	10.492.518,25	41.162
INVEO	43,38	43,32	43,38	-3,81%	43,20	45,28	44,05	67.346.906,88	1.528.920
INVES	346,25	346,25	347,25	-2,19%	345,50	356,00	347,62	10.725.073,50	30.853
IPEKE	45,06	45,02	45,08	2,41%	43,82	45,56	44,65	263.900.557,72	5.909.958
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0,00	0
ISBIR	121,10	-	-	0,25%	120,80	121,10	120,88	956.362,70	7.912
ISBTR	574.977,50	-	-	0,00%	574.977,50	574.985,00	574.980,36	8.049.725,00	14
ISCTR	15,56	15,55	15,56	-0,45%	15,46	15,83	15,64	2.937.075.062,37	187.777.121
ISDMR	39,00	38,98	39,00	-0,26%	38,80	39,36	39,04	64.051.837,70	1.640.859
ISFIN	14,60	14,59	14,60	0,62%	14,45	14,72	14,54	51.490.281,71	3.540.243
ISGSY	25,84	25,80	25,84	-1,45%	25,76	26,42	26,08	16.622.276,72	637.322
ISGYO	17,53	17,50	17,53	-0,96%	17,43	17,83	17,56	30.510.300,95	1.737.654
ISKPL	13,24	13,22	13,24	-2,50%	13,21	13,75	13,45	12.511.124,90	930.498
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0,00	0
ISMEN	38,62	38,62	38,64	0,42%	38,52	39,42	38,78	110.106.087,42	2.839.316
ISSEN	12,74	12,74	12,75	-0,08%	12,70	13,06	12,85	22.818.137,34	1.775.372
ISYAT	10,14	10,13	10,14	5,08%	9,65	10,30	10,09	34.182.857,62	3.389.222
IZENR	23,40	23,38	23,40	1,92%	22,84	23,68	23,18	100.250.283,58	4.324.129
IZFAS	53,95	53,95	54,00	-1,37%	53,00	55,75	54,53	66.280.761,15	1.215.413
IZINV	58,60	58,60	58,90	-3,14%	58,25	61,45	59,11	13.968.053,30	236.294
IZMDC	6,35	6,34	6,35	-0,63%	6,33	6,44	6,37	21.531.810,98	3.379.437
JANTS	27,96	27,96	27,98	1,01%	27,68	28,30	27,88	71.082.642,80	2.549.395
KAPLM	225,60	224,80	225,60	-1,78%	222,00	231,90	226,17	23.143.713,40	102.331
KAREL	17,24	17,20	17,25	5,44%	16,29	17,47	16,92	152.325.766,12	9.000.511
KARSN	17,74	17,72	17,74	3,38%	17,22	18,00	17,66	851.954.507,67	48.250.752
KARTN	124,30	124,30	124,40	-2,97%	123,30	136,30	129,45	195.814.779,90	1.512.666
KARYE	28,12	28,12	28,20	-0,99%	27,90	28,70	28,19	32.957.809,14	1.169.184
KATMR	3,57	3,56	3,57	1,42%	3,44	3,68	3,56	873.514.296,10	245.240.706
KAYSE	27,20	27,18	27,20	0,07%	26,98	27,48	27,19	47.567.201,00	1.749.702
KBORU	94,10	94,10	94,20	-0,05%	92,80	96,90	94,68	198.391.774,15	2.095.485
KCAER	49,34	49,32	49,34	-3,35%	48,80	51,90	49,71	406.087.591,80	8.169.371
KCHOL	219,80	219,80	219,90	0,37%	218,20	221,70	219,90	1.422.638.414,90	6.469.514
KENT	1.204,00	-	-	-7,03%	1.204,00	1.333,00	1.263,09	11.790.898,00	9.335
KERVN	2,25	-	-	1,81%	2,25	2,25	2,25	902.182,50	400.970
KERVT	17,07	17,07	17,09	-2,18%	16,93	17,69	17,20	41.929.758,99	2.437.929
KFEIN	114,70	114,60	114,80	1,33%	113,20	116,40	114,94	83.509.042,60	726.549
KGYO	30,18	30,12	30,16	-2,14%	29,64	31,18	30,12	23.772.388,74	789.198
KIMMR	10,11	10,11	10,12	0,60%	10,05	10,23	10,12	11.905.132,71	1.177.017
KLGYO	4,97	4,97	4,98	-0,20%	4,94	5,06	4,99	24.320.610,28	4.878.042
KLKIM	27,02	27,00	27,02	1,73%	26,56	27,20	26,98	15.802.368,96	585.690
KLMSN	29,56	29,54	29,64	0,68%	29,28	30,00	29,52	9.467.417,48	320.762
KLNMA	15,14	-	-	2,30%	15,14	15,15	15,15	1.501.636,83	99.128
KLRHO	33,46	33,44	33,50	0,06%	33,02	33,70	33,34	18.400.032,16	551.957
KLSER	47,14	47,12	47,14	-0,25%	47,06	48,32	47,62	53.661.222,26	1.126.776
KLSYN	5,51	5,49	5,51	-1,43%	5,48	5,75	5,57	8.371.439,50	1.504.352
KMPUR	55,90	55,90	55,95	-0,80%	55,80	56,50	56,08	26.396.571,20	470.672
KNFRT	10,65	10,65	10,67	0,09%	10,55	10,73	10,64	3.319.438,86	311.995
KOCMT	17,33	17,32	17,33	0,17%	17,28	17,47	17,35	213.995.259,46	12.332.501
KONKA	50,25	50,25	50,30	1,89%	48,92	50,40	49,78	27.634.585,77	555.154
KONTR	50,65	50,60	50,65	3,71%	48,20	51,90	49,81	582.091.995,05	11.687.154
KONYA	8.347,50	8.335,00	8.347,50	-1,13%	8.310,00	8.562,50	8.409,44	90.586.477,50	10.772
KOPOL	51,90	51,85	51,90	1,86%	50,95	53,10	51,93	127.918.561,95	2.463.527
KORDS	98,00	98,00	98,10	-0,71%	97,45	99,50	98,27	57.581.734,70	585.932
KOTON	22,30	22,30	22,32	3,43%	21,86	22,74	22,28	272.388.686,18	12.225.030
KOZAA	62,20	62,20	62,25	2,30%	60,95	62,60	61,74	471.011.995,65	7.628.945
KOZAL	23,46	23,46	23,48	0,43%	23,18	23,68	23,44	875.459.331,04	37.345.977
KRDMA	24,68	24,62	24,70	1,98%	24,02	24,72	24,41	10.184.635,86	417.252
KRDMB	22,36	22,30	22,36	0,72%	22,06	22,38	22,20	15.190.122,10	684.139
KRDMD	30,72	30,70	30,72	1,52%	30,24	30,72	30,46	580.620.605,02	19.059.163
KRGYO	29,72	29,74	29,78	2,13%	29,00	29,98	29,57	24.205.865,86	818.533
KRONT	23,32	23,26	23,32	2,46%	22,84	23,46	23,21	18.654.622,62	803.873
KRPLS	8,12	8,11	8,13	0,87%	8,05	8,16	8,10	8.047.384,11	993.930
KRSTL	7,02	7,02	7,03	-0,14%	6,98	7,13	7,03	19.128.909,73	2.721.212
KRTEK	30,56	30,50	30,58	-1,16%	30,44	31,16	30,65	3.658.045,48	119.354
KRVGD	27,42	27,42	27,44	-2,77%	27,06	29,12	27,71	59.365.278,60	2.142.162
KSTUR	5.100,00	-	-	-3,77%	5.100,00	5.192,50	5.143,05	4.351.020,00	846
KTLEV	43,22	43,22	43,24	0,14%	42,68	43,60	43,17	144.901.446,56	3.356.391
KTSKR	72,10	72,00	72,10	-0,14%	71,35	72,90	72,04	15.678.323,05	217.639
KUTPO	85,25	85,15	85,25	0,29%	84,50	86,70	85,53	21.978.538,70	256.971
KUVVA	49,00	-	-	-0,20%	49,00	49,00	49,00	613.137,00	12.513
KUYAS	49,68	49,56	49,68	0,36%	48,00	50,20	49,20	69.573.635,44	1.413.994
KZBGY	25,60	25,60	25,62	2,40%	24,90	25,66	25,14	74.953.504,62	2.981.291
KZGYO	21,76	21,74	21,76	-0,82%	21,70	22,08	21,82	13.703.454,80	628.091
LIDER	77,45	77,45	77,50	-0,45%	76,95	78,70	77,55	27.481.604,00	354.375
LIDFA	8,68	8,67	8,69	0,93%	8,49	8,75	8,61	29.895.982,01	3.471.440
LILAK	26,60	26,58	26,60	1,06%	26,40	26,90	26,61	191.840.578,04	7.209.564
LINK	644,00	641,00	644,00	-6,80%	634,00	699,00	659,81	148.580.006,50	225.187
LKMNH	99,40	99,40	99,65	2,21%	95,55	101,00	98,94	40.794.274,65	412.300
LMKDC	24,40	24,38	24,40	1,41%	24,12	24,66	24,35	145.033.815,30	5.957.500
LOGO	111,80	111,80	111,90	2,85%	107,90	112,20	110,52	101.617.818,50	919.438
LRSHO	3,00	2,99	3,00	0,00%	2,98	3,03	3,01	17.968.708,12	5.977.982
LUKSK	106,90	106,60	106,80	-0,09%	105,80	107,80	106,88	7.037.271,70	65.840
MAALT	939,50	939,00	940,00	-0,48%	934,50	952,00	942,10	14.949.283,00	15.868
MACKO	90,25	90,15	90,30	-3,99%	89,35	94,30	91,34	57.140.589,60	625.565
MAGEN	22,56	22,54	22,56	-1,05%	22,26	23,06	22,64	84.042.498,16	3.711.621
MAKIM	30,88	30,86	30,94	-0,32%	30,66	31,34	30,99	9.223.236,04	297.623
MAKTK	8,76	8,76	8,77	0,57%	8,61	8,88	8,72	20.716.849,67	2.376.896
MANAS	15,44	15,44	15,48	-9,34%	15,33	16,75	15,90	196.941.475,34	12.383.684
MARBL	16,21	16,20	16,21	-0,31%	16,00	16,67	16,29	36.170.743,09	2.220.970
MARKA	77,65	77,60	77,65	-0,45%	75,65	79,65	76,82	9.463.093,75	123.186
MARTI	3,83	3,82	3,83	0,79%	3,77	3,85	3,82	39.587.175,17	10.360.639
MAVI	116,90	116,90	117,00	0,26%	116,90	119,50	118,09	255.062.554,90	2.159.932
MEDTR	35,42	35,38	35,42	-0,67%	34,86	35,92	35,32	9.288.583,92	262.984
MEGAP	7,41	7,41	7,42	1,65%	7,26	7,65	7,45	114.453.287,37	15.363.728
MEGMT	40,18	40,18	40,20	0,55%	39,74	40,70	40,18	126.397.874,82	3.146.135
MEKAG	58,30	58,30	58,45	-1,10%	58,00	60,00	58,80	33.744.601,10	573.886
MEPET	11,26	11,26	11,29	-1,75%	11,20	11,63	11,31	5.469.016,06	483.736
MERCN	11,72	11,71	11,72	-1,01%	11,66	12,04	11,80	8.000.382,09	678.219
MERIT	226,60	226,60	227,00	-3,45%	226,00	238,00	229,98	103.821.094,40	451.444
MERKO	11,23	11,23	11,25	-1,14%	11,11	11,42	11,22	7.271.253,72	648.347
METRO	2,81	2,81	2,82	-0,71%	2,80	2,86	2,83	14.079.160,38	4.967.448
METUR	13,50	13,50	13,51	-2,81%	13,50	13,95	13,65	34.868.265,02	2.554.342
MGROS	566,00	565,50	566,00	-2,67%	565,00	584,00	571,48	531.531.604,00	930.103
MHRGY	4,88	4,87	4,88	0,41%	4,84	4,93	4,87	10.879.332,54	2.232.070
MIATK	63,30	63,25	63,30	-0,31%	62,80	64,65	63,55	1.030.030.631,50	16.207.510
MIPAZ	126,00	125,80	125,90	-2,93%	125,80	132,80	128,27	71.117.508,90	554.443
MMCAS	26,50	-	-	2,00%	26,50	26,82	26,64	2.413.636,68	90.610
MNDRS	12,40	12,39	12,41	-0,16%	12,36	12,53	12,44	20.120.808,92	1.616.937
MNDTR	6,81	6,79	6,81	-0,44%	6,75	6,90	6,81	10.446.741,03	1.533.857
MOBTL	5,37	5,36	5,37	0,00%	5,32	5,43	5,36	38.764.248,52	7.229.491
MOGAN	13,12	13,12	13,14	2,50%	12,89	13,26	13,11	161.191.246,05	12.294.981
MPARK	378,75	378,75	379,25	-0,07%	376,25	385,75	381,45	94.656.580,25	248.149
MRGYO	5,93	5,93	5,94	1,19%	5,87	5,99	5,94	18.493.813,07	3.113.101
MRSHL	1.926,00	1.925,00	1.930,00	-1,13%	1.911,00	1.963,00	1.930,78	17.998.692,00	9.322
MSGYO	13,52	13,47	13,51	-1,10%	13,40	13,76	13,61	5.092.819,55	374.326
MTRKS	46,52	46,50	46,52	-4,12%	46,48	48,28	47,09	44.157.828,66	937.748
MTRYO	10,60	10,53	10,60	2,42%	10,00	10,91	10,57	11.637.968,48	1.101.537
MZHLD	7,88	7,86	7,88	-0,63%	7,82	8,00	7,88	3.354.632,86	425.649
NATEN	45,32	45,32	45,36	-1,22%	44,94	46,50	45,59	46.293.981,02	1.015.357
NETAS	66,95	66,90	66,95	2,06%	65,50	67,45	66,30	25.249.619,75	380.865
NIBAS	17,20	17,16	17,20	-0,17%	17,08	17,37	17,19	7.497.057,66	436.194
NTGAZ	5,60	5,58	5,60	-0,88%	5,50	5,73	5,59	8.653.171,88	1.546.876
NTHOL	41,48	41,44	41,48	-0,53%	41,16	42,04	41,54	73.734.845,48	1.775.090
NUGYO	8,94	8,93	8,94	-2,40%	8,89	9,20	8,98	25.002.656,33	2.784.027
NUHCM	285,00	285,00	285,75	8,99%	273,25	287,50	282,46	200.251.280,50	708.950
OBAMS	36,60	36,60	36,62	0,83%	36,10	36,94	36,52	92.495.936,60	2.533.103
OBASE	39,60	39,50	39,60	-0,75%	39,46	40,64	39,84	5.132.923,88	128.830
ODAS	8,68	8,67	8,68	1,28%	8,51	8,73	8,62	255.043.816,93	29.599.625
ODINE	109,20	109,10	109,20	-1,09%	107,90	114,90	112,13	401.039.202,40	3.576.669
OFSYM	41,70	41,70	41,76	-0,10%	41,46	42,28	41,79	14.752.587,88	352.993
ONCSM	137,00	137,00	137,20	-0,72%	135,50	139,80	137,42	45.503.959,40	331.134
ONRYT	94,35	94,35	-	9,97%	85,80	94,35	91,11	343.720.678,10	3.772.724
ORCAY	11,82	11,82	11,83	-0,92%	11,82	12,03	11,91	33.349.204,29	2.799.640
ORGE	74,80	74,65	74,80	0,34%	72,80	75,10	74,12	43.042.017,50	580.726
ORMA	230,00	-	-	-1,71%	230,00	234,00	233,39	1.047.440,00	4.488
OSMEN	241,10	240,80	241,50	-0,17%	238,50	242,90	240,52	26.223.133,50	109.025
OSTIM	6,75	6,73	6,75	-1,46%	6,58	6,92	6,76	37.431.525,46	5.537.978
OTKAR	600,00	599,50	600,00	-1,23%	599,50	608,00	602,84	54.334.290,50	90.130
OTTO	312,00	-	-	4,00%	302,00	312,00	310,12	1.165.728,00	3.759
OYAKC	77,05	77,00	77,05	1,78%	75,00	77,35	76,40	273.739.725,60	3.583.132
OYAYO	35,76	35,76	35,90	-0,61%	34,52	36,32	35,83	4.411.220,84	123.122
OYLUM	10,39	10,37	10,39	-3,80%	10,30	11,00	10,57	25.125.897,37	2.377.802
OYYAT	45,38	45,38	45,48	0,18%	45,08	45,50	45,25	2.142.831,00	47.356
OZGYO	5,77	5,75	5,77	0,00%	5,74	5,84	5,79	8.814.932,91	1.522.434
OZKGY	12,08	12,06	12,08	1,94%	11,69	12,08	11,85	61.387.693,24	5.181.057
OZRDN	45,84	45,82	45,90	-6,45%	45,70	49,10	46,71	34.940.360,36	748.054
OZSUB	35,04	35,04	35,08	-3,63%	34,78	36,70	35,39	19.325.252,48	546.113
OZYSR	30,40	30,38	30,40	1,54%	29,62	31,20	30,56	160.026.878,64	5.236.716
PAGYO	52,65	52,70	52,75	-0,47%	52,15	53,85	52,82	9.274.027,40	175.574
PAMEL	118,40	118,40	118,60	0,85%	117,50	119,00	118,05	8.917.821,50	75.546
PAPIL	138,20	138,10	138,20	4,70%	130,20	138,60	134,95	123.676.242,80	916.444
PARSN	117,40	117,30	117,50	1,29%	115,90	119,00	117,70	47.360.539,40	402.370
PASEU	82,80	82,75	82,80	-1,49%	82,55	84,70	83,17	120.330.661,15	1.446.864
PATEK	90,95	90,95	91,05	7,06%	83,30	92,70	89,57	429.553.614,20	4.795.578
PCILT	15,89	15,87	15,90	1,60%	15,50	16,00	15,76	25.290.021,19	1.604.306
PEHOL	27,76	27,76	-	9,98%	25,38	27,76	26,67	295.357.198,14	11.074.150
PEKGY	6,28	6,27	6,28	0,16%	6,23	6,34	6,28	98.942.209,07	15.762.794
PENGD	7,88	7,86	7,88	0,64%	7,79	7,95	7,85	16.011.467,13	2.039.944
PENTA	16,26	16,25	16,27	1,12%	16,07	16,47	16,19	24.040.153,15	1.484.491
PETKM	25,66	25,64	25,66	0,86%	25,24	25,78	25,50	1.443.197.385,72	56.586.907
PETUN	86,30	86,25	86,30	-0,58%	85,70	88,45	86,80	17.333.392,60	199.690
PGSUS	232,90	232,90	233,00	0,17%	231,50	236,20	233,74	617.422.799,70	2.641.522
PINSU	24,76	24,72	24,76	-0,48%	24,66	25,14	24,85	7.750.145,68	311.825
PKART	90,90	90,20	90,90	1,56%	88,55	91,50	89,99	10.433.912,70	115.944
PKENT	262,00	261,75	262,50	-2,96%	261,50	271,50	264,39	30.404.635,25	115.000
PLTUR	25,22	25,22	25,24	0,64%	24,04	25,42	25,01	46.664.935,92	1.865.922
PNLSN	61,70	61,70	61,80	-2,06%	61,50	62,85	61,88	6.976.048,80	112.734
PNSUT	90,80	90,75	90,95	1,74%	89,45	94,10	91,96	40.414.296,15	439.469
POLHO	13,50	13,49	13,50	-0,81%	13,43	13,72	13,56	42.282.748,39	3.117.330
POLTK	8.167,50	8.165,00	8.175,00	0,71%	8.035,00	8.265,00	8.138,64	41.669.835,00	5.120
PRDGS	6,74	6,74	6,76	-1,75%	6,74	7,03	6,88	13.541.311,82	1.968.989
PRKAB	36,22	36,16	36,22	-0,88%	36,04	36,88	36,27	11.263.304,36	310.577
PRKME	23,08	23,06	23,08	0,79%	22,94	23,20	23,08	12.351.372,74	535.230
PRZMA	35,26	35,28	35,40	-2,33%	35,20	36,42	35,55	12.350.595,92	347.441
PSDTC	99,20	98,75	99,05	-0,25%	96,40	99,35	97,92	7.296.621,85	74.518
PSGYO	2,17	2,16	2,17	5,34%	2,08	2,26	2,19	594.673.997,09	272.162.525
QNBFB	301,25	-	-	-3,14%	301,25	322,00	313,21	3.179.376,25	10.151
QNBFL	126,60	-	-	-4,09%	126,60	126,60	126,60	3.475.929,60	27.456
QUAGR	3,26	3,25	3,26	0,62%	3,22	3,27	3,25	30.830.015,57	9.488.788
RALYH	226,40	226,50	226,90	-1,14%	226,40	229,80	227,87	22.291.568,80	97.827
RAYSG	472,25	471,00	472,25	1,78%	463,75	475,00	469,10	50.655.758,00	107.986
REEDR	35,76	35,74	35,76	1,07%	35,24	36,12	35,73	411.286.002,40	11.511.870
RGYAS	119,10	119,10	119,20	0,25%	118,80	120,40	119,23	43.701.110,00	366.522
RNPOL	29,60	29,60	29,68	1,09%	29,06	29,78	29,45	6.984.555,78	237.186
RODRG	27,70	27,62	27,70	-5,33%	27,42	30,24	28,13	36.216.621,26	1.287.630
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0,00	0
RTALB	12,25	12,22	12,24	1,49%	11,98	12,38	12,17	32.478.458,30	2.668.616
RUBNS	33,24	33,22	33,26	-2,92%	33,12	34,48	33,50	47.432.886,10	1.415.809
RYGYO	12,23	12,22	12,24	-1,85%	12,18	12,57	12,31	47.819.570,92	3.885.840
RYSAS	49,18	49,18	49,32	0,57%	49,02	50,15	49,46	11.415.540,88	230.810
SAFKR	56,85	56,75	56,85	-0,79%	54,75	58,60	56,88	48.162.714,15	846.772
SAHOL	105,10	105,00	105,10	-0,94%	104,20	107,40	105,70	695.082.357,20	6.575.735
SAMAT	45,16	45,16	45,26	0,36%	44,18	47,44	45,98	66.583.381,68	1.448.195
SANEL	24,00	23,98	24,02	1,52%	23,40	24,80	23,96	2.844.485,92	118.730
SANFM	81,85	81,95	82,20	0,92%	79,40	83,30	80,97	41.975.254,55	518.417
SANKO	25,34	25,28	25,34	2,59%	24,50	26,20	25,38	25.489.788,06	1.004.462
SARKY	33,80	33,78	33,82	0,06%	33,58	34,18	33,87	10.780.052,42	318.326
SASA	45,88	45,88	45,90	0,61%	45,30	46,44	45,89	1.613.261.760,00	35.153.395
SAYAS	67,75	67,80	67,90	4,23%	64,35	68,55	66,59	93.530.114,85	1.404.567
SDTTR	283,50	283,00	283,50	3,85%	270,50	286,25	280,74	166.354.630,75	592.552
SEGMN	25,90	25,86	25,90	5,71%	24,58	26,36	25,71	339.919.713,52	13.221.273
SEGYO	4,49	4,49	4,50	5,90%	4,24	4,51	4,33	36.769.565,83	8.487.959
SEKFK	12,77	12,76	12,77	8,50%	11,61	12,78	12,49	149.342.952,70	11.958.837
SEKUR	12,99	13,01	13,07	1,33%	12,82	13,30	13,05	32.176.771,73	2.465.858
SELEC	56,50	56,45	56,60	1,53%	55,75	57,20	56,62	172.392.939,40	3.044.709
SELGD	53,40	52,90	53,20	5,74%	49,50	54,55	51,56	24.834.131,37	481.648
SELVA	13,96	13,96	13,97	0,65%	13,80	14,10	13,95	19.371.475,39	1.388.525
SEYKM	9,02	9,00	9,02	-1,53%	9,00	9,26	9,08	11.313.436,11	1.246.010
SILVR	19,60	19,57	19,60	-3,35%	19,49	20,68	19,77	27.810.748,25	1.406.546
SISE	48,26	48,26	48,28	0,04%	48,16	48,62	48,33	714.091.789,58	14.776.250
SKBNK	4,34	4,33	4,34	2,60%	4,23	4,34	4,30	261.746.588,99	60.899.442
SKTAS	5,63	5,62	5,64	-2,09%	5,60	5,80	5,68	10.196.296,00	1.796.163
SKYLP	110,10	110,00	110,20	-0,27%	108,90	113,00	110,64	22.627.999,50	204.523
SKYMD	11,17	11,17	11,18	-0,27%	11,15	11,35	11,23	24.583.393,24	2.189.179
SMART	35,68	35,68	35,70	1,25%	35,28	36,00	35,66	26.514.372,04	743.502
SMRTG	50,00	49,98	50,05	1,92%	48,68	50,30	49,40	196.579.289,90	3.979.047
SNGYO	6,60	6,59	6,60	-0,90%	6,48	6,70	6,57	107.794.213,29	16.403.347
SNICA	7,10	7,09	7,10	0,14%	7,05	7,17	7,10	48.385.246,45	6.820.036
SNKRN	48,34	-	-	0,42%	47,52	48,34	48,00	1.310.109,76	27.295
SNPAM	75,15	-	-	0,00%	75,15	75,15	75,15	1.404.478,35	18.689
SODSN	146,00	-	-	-2,14%	146,00	146,30	146,28	1.710.977,10	11.697
SOKE	13,98	13,97	13,98	-0,14%	13,93	14,14	13,98	12.050.074,45	861.960
SOKM	63,45	63,35	63,45	0,79%	62,80	63,70	63,32	278.798.503,10	4.402.991
SONME	91,25	90,70	91,25	2,82%	88,65	91,60	89,87	2.600.397,00	28.936
SRVGY	400,75	400,50	401,25	2,23%	392,00	412,00	402,80	384.671.475,25	954.991
SUMAS	377,25	-	-	0,07%	377,25	380,50	380,04	243.227,50	640
SUNTK	21,64	21,64	21,66	-2,35%	21,42	22,28	21,72	4.148.167,52	191.018
SURGY	53,60	53,60	53,70	-0,74%	52,90	54,50	53,69	44.500.482,10	828.849
SUWEN	33,46	33,34	33,46	-0,24%	32,92	33,98	33,32	16.580.189,22	497.564
TABGD	196,60	196,60	196,70	-0,10%	195,90	203,00	198,78	188.317.841,40	947.373
TARKM	523,50	523,50	524,00	0,19%	520,00	537,50	527,20	96.825.752,50	183.659
TATEN	33,78	33,74	33,82	5,96%	31,94	34,20	33,14	168.941.087,44	5.097.163
TATGD	27,02	27,00	27,02	1,27%	26,72	27,18	26,96	32.000.224,04	1.186.783
TAVHL	275,00	274,75	275,00	0,09%	273,25	278,50	275,52	588.972.963,50	2.137.680
TBORG	109,00	-	-	2,73%	106,10	109,00	107,64	2.398.501,40	22.282
TCELL	108,60	108,60	108,70	0,56%	107,60	110,10	109,02	1.446.490.361,00	13.268.768
TDGYO	10,83	10,81	10,84	0,56%	10,70	10,99	10,86	12.582.479,03	1.158.202
TEKTU	4,84	4,83	4,84	-2,22%	4,81	5,07	4,93	57.597.911,27	11.682.008
TERA	11,68	11,67	11,68	-2,10%	11,55	12,06	11,72	13.262.279,90	1.131.224
TETMT	15.150,00	14.900,00	15.150,00	1,24%	14.617,50	15.472,50	15.165,69	36.822.290,00	2.428
TEZOL	17,58	17,56	17,59	-0,79%	17,48	17,89	17,62	27.942.460,31	1.586.164
TGSAS	69,30	69,15	69,40	-5,59%	68,60	74,20	70,39	48.734.064,40	692.386
THYAO	301,75	301,75	302,00	0,50%	300,50	303,50	301,54	3.508.935.898,75	11.636.659
TKFEN	57,30	57,30	57,35	2,60%	55,60	57,65	56,54	129.197.804,75	2.284.916
TKNSA	31,58	31,58	31,60	0,70%	31,26	31,86	31,53	35.418.570,02	1.123.466
TLMAN	109,50	109,30	109,60	0,00%	108,00	110,30	109,13	13.511.645,80	123.815
TMPOL	81,65	81,55	81,75	0,18%	80,85	82,80	81,92	8.711.358,90	106.335
TMSN	139,90	139,80	139,90	0,07%	139,70	142,10	140,81	107.496.541,80	763.414
TNZTP	61,00	60,70	61,00	0,99%	59,30	61,90	60,68	17.364.733,00	286.194
TOASO	283,50	283,25	283,50	0,44%	281,50	287,25	284,56	626.587.659,75	2.201.931
TRCAS	29,82	29,80	29,84	-3,81%	29,58	31,60	30,08	46.156.064,50	1.534.459
TRGYO	53,30	53,30	53,35	-1,66%	52,75	54,65	53,46	83.506.433,10	1.562.022
TRILC	29,12	29,10	29,12	2,18%	28,38	29,50	28,88	305.015.820,36	10.561.534
TSGYO	13,07	13,06	13,09	-0,08%	12,98	13,15	13,06	21.300.913,55	1.630.867
TSKB	12,54	12,53	12,55	3,04%	12,22	12,56	12,39	140.190.168,75	11.317.270
TSPOR	2,37	2,36	2,37	-1,66%	2,34	2,45	2,38	177.047.463,42	74.361.539
TTKOM	50,05	50,00	50,05	1,93%	49,28	50,20	49,73	628.855.420,20	12.644.542
TTRAK	807,50	807,00	807,50	1,89%	796,50	820,00	811,03	254.483.236,00	313.778
TUCLK	12,68	12,67	12,68	3,26%	12,27	12,96	12,64	87.233.313,43	6.903.041
TUKAS	8,50	8,50	8,52	0,83%	8,34	8,54	8,44	66.353.652,15	7.861.920
TUPRS	164,30	164,20	164,30	1,86%	162,40	164,80	163,73	2.658.019.073,60	16.234.244
TUREX	75,00	75,00	75,25	7,22%	70,05	76,90	74,53	143.538.972,50	1.925.856
TURGG	679,50	678,50	681,50	1,27%	658,00	699,00	676,97	30.262.425,00	44.703
TURSG	65,30	65,25	65,30	-3,26%	61,05	68,65	64,53	841.616.884,25	13.041.827
UFUK	673,00	667,50	673,00	-3,51%	631,50	689,00	665,30	16.287.890,00	24.482
ULAS	24,48	24,42	24,48	1,83%	23,62	24,60	24,11	5.323.327,16	220.793
ULKER	169,80	169,70	169,80	-2,58%	168,90	174,30	170,87	480.055.750,60	2.809.464
ULUFA	14,86	14,81	14,85	0,13%	14,68	15,13	14,79	13.628.771,80	921.711
ULUSE	176,60	176,50	176,60	-1,45%	175,00	179,40	176,73	15.343.231,60	86.818
ULUUN	29,08	29,08	29,12	0,48%	28,72	29,36	29,11	32.825.192,22	1.127.603
UMPAS	11,64	-	-	6,89%	11,15	11,64	11,55	1.883.311,15	163.002
UNLU	17,05	17,02	17,05	1,73%	16,60	17,22	17,03	28.755.525,90	1.688.886
USAK	30,60	-	30,60	-9,95%	30,60	30,60	30,60	6.811.774,20	222.607
UZERB	701,50	-	-	-4,17%	701,50	739,00	732,82	3.083.724,50	4.208
VAKBN	21,94	21,94	21,96	1,29%	21,56	21,96	21,78	360.838.416,66	16.571.328
VAKFN	3,12	3,11	3,12	0,97%	3,09	3,12	3,11	32.728.800,27	10.538.884
VAKKO	132,70	132,70	133,00	-0,08%	132,50	136,00	133,32	17.996.510,90	134.983
VANGD	17,27	17,27	17,31	-0,12%	17,09	17,75	17,31	7.526.491,89	434.929
VBTYZ	29,72	29,70	29,72	4,94%	29,36	30,52	29,82	108.510.667,14	3.639.123
VERTU	46,72	46,72	46,84	0,04%	46,16	47,14	46,74	13.375.764,42	286.167
VERUS	315,50	315,00	315,75	0,16%	313,75	317,75	316,28	12.022.193,75	38.011
VESBE	21,10	21,10	21,12	-1,22%	20,86	21,44	21,13	93.156.072,84	4.408.558
VESTL	75,40	75,40	75,50	3,29%	72,75	76,50	74,20	307.560.006,60	4.145.182
VKFYO	22,24	22,20	22,26	0,09%	22,00	22,40	22,14	11.429.429,34	516.231
VKGYO	2,12	2,11	2,12	0,95%	2,10	2,13	2,11	59.367.626,34	28.092.563
VKING	50,75	50,65	50,75	-2,96%	50,55	52,65	51,55	29.560.184,75	573.456
VRGYO	4,29	4,28	4,29	-1,38%	4,25	4,41	4,30	38.485.050,78	8.959.254
YAPRK	457,50	457,50	458,00	1,72%	449,75	485,00	458,84	101.899.685,25	222.081
YATAS	34,58	34,56	34,60	-1,20%	34,50	35,66	34,95	29.286.485,78	837.924
YAYLA	15,37	15,36	15,40	1,05%	14,86	15,43	15,11	17.989.129,02	1.190.825
YBTAS	154.002,50	-	-	0,33%	154.002,50	156.997,50	154.857,86	1.084.005,00	7
YEOTK	203,30	203,10	203,30	2,47%	195,70	208,00	201,16	318.980.378,70	1.585.746
YESIL	4,63	4,63	4,66	-4,34%	4,53	4,80	4,68	92.389.856,26	19.733.961
YGGYO	51,10	51,10	51,20	-0,20%	50,50	51,80	50,90	7.996.062,95	157.084
YGYO	11,08	11,07	11,10	-2,38%	10,83	11,49	11,18	167.391.680,47	14.970.169
YGYONSE	0,00	-	-	0,00%	0,00	0,00	0,00	258.249.991,24	28.101.196
YIGIT	44,72	44,72	-	9,99%	40,82	44,72	43,53	1.228.418.744,78	28.218.365
YKBNK	30,38	30,38	30,40	1,88%	29,84	30,62	30,31	1.757.537.511,18	57.980.081
YKSLN	10,04	10,00	10,05	-0,79%	9,85	10,59	10,10	12.625.997,96	1.250.539
YONGA	74,80	-	-	1,77%	74,80	75,70	75,54	1.335.364,40	17.678
YUNSA	79,65	79,55	79,65	-0,75%	79,00	80,25	79,53	30.708.563,85	386.126
YYAPI	6,40	6,39	6,41	-3,03%	6,27	6,60	6,45	72.166.912,24	11.191.714
YYLGD	12,13	12,13	12,14	0,08%	11,99	12,25	12,09	42.048.934,50	3.476.936
ZEDUR	11,06	11,05	11,07	-2,47%	11,02	11,53	11,15	36.726.319,75	3.294.354
ZOREN	5,68	5,67	5,68	-1,90%	5,63	5,74	5,68	739.149.258,98	130.146.717
ZRGYO	7,09	7,08	7,09	0,57%	7,05	7,15	7,09	6.718.484,41	947.866

Midas’ın Kulakları

Tümünü Gör

Jul 26, 2024 • 9 hours once

Haftanın Manşetleri: Musk’ın Grok Açıklamaları, Yapı Kredi’nin Almanya Adımı!

Jul 26, 2024 • 9 hours once

Haftanın En Çok Kazandıran Fonları

Jul 26, 2024 • 9 hours once

Wolfe Research, Çalkantılara Karşı Ayakta Durabilen Bu İsimlere “AL” Diyor

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

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 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.

Midas’ı indirmek için QR kodu taratın

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Sosyal Medya