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	7,04	7,04	-	10,00%	6,41	7,04	6,84	495.246.440	72.412.835
A1YEN	27,60	27,60	27,68	0,80%	27,34	27,94	27,62	41.683.865	1.509.226
ACSEL	108,90	108,80	108,90	1,11%	107,50	109,40	108,44	7.523.637	69.383
ADEL	32,40	32,40	32,42	0,19%	32,12	32,74	32,33	47.356.960	1.464.658
ADESE	2,80	2,78	2,80	9,80%	2,50	2,80	2,73	328.034.767	120.252.718
ADGYO	28,38	28,38	28,44	0,35%	28,36	28,60	28,45	18.840.491	662.206
AEFES	162,20	162,20	162,30	-0,61%	158,40	164,10	161,09	1.856.427.638	11.523.843
AFYON	13,85	13,85	13,86	0,65%	13,61	13,85	13,78	36.338.395	2.638.015
AGESA	147,70	147,70	148,10	-0,87%	147,30	150,00	148,33	28.073.334	189.262
AGHOL	294,75	294,50	294,75	0,94%	280,50	295,50	289,31	274.978.728	950.471
AGROT	8,02	8,02	8,03	1,01%	7,92	8,07	8,00	96.185.508	12.020.760
AGYO	6,23	6,23	6,24	0,16%	6,21	6,32	6,25	2.374.196	379.862
AHGAZ	26,00	25,98	26,00	9,24%	23,70	26,16	25,47	300.275.138	11.789.830
AHSGY	22,70	22,70	22,74	3,65%	21,86	23,20	22,54	118.769.334	5.268.561
AKBNK	51,95	51,95	52,00	2,47%	50,30	52,15	51,20	8.318.427.669	162.478.877
AKCNS	156,60	156,60	157,00	-0,25%	156,10	158,50	157,59	48.004.170	304.618
AKENR	12,05	12,05	12,06	-2,27%	11,75	12,35	12,08	124.738.888	10.329.839
AKFGY	2,22	2,21	2,22	2,30%	2,15	2,22	2,19	104.689.100	47.771.263
AKFIS	19,67	19,67	19,68	-1,40%	19,53	20,12	19,79	107.426.932	5.428.164
AKFYE	16,60	16,58	16,60	0,61%	16,37	16,86	16,57	95.079.014	5.739.370
AKGRT	6,40	6,40	6,41	-0,78%	6,15	6,53	6,45	132.649.494	20.555.072
AKMGY	196,00	196,00	196,70	-0,51%	194,40	199,00	196,09	3.506.663	17.883
AKSA	10,22	10,20	10,22	0,89%	10,03	10,24	10,14	127.843.623	12.604.868
AKSEN	34,42	34,42	34,44	1,89%	33,38	34,60	34,09	116.709.404	3.423.239
AKSGY	6,48	6,44	6,48	1,89%	6,34	6,48	6,40	12.099.939	1.889.816
AKSUE	21,40	21,40	21,52	-1,92%	21,00	22,02	21,41	7.363.736	343.966
AKYHO	3,16	3,15	3,16	0,64%	3,08	3,20	3,15	8.251.389	2.619.770
ALARK	87,30	87,30	87,35	1,22%	85,90	88,30	87,20	467.222.519	5.358.389
ALBRK	6,48	6,48	6,49	2,05%	6,35	6,58	6,44	166.763.381	25.916.067
ALCAR	1.009,00	1.009,00	1.010,00	0,70%	1.002,00	1.015,00	1.008,62	20.562.807	20.387
ALCTL	102,30	102,30	102,40	1,49%	99,50	102,30	101,06	34.659.682	342.956
ALFAS	47,44	47,44	47,48	1,76%	46,38	48,16	47,47	113.768.074	2.396.689
ALGYO	18,39	18,38	18,39	1,32%	18,15	18,39	18,29	19.898.602	1.088.169
ALKA	6,70	6,70	6,71	0,15%	6,63	6,79	6,69	45.854.383	6.852.717
ALKIM	14,80	14,80	14,84	0,82%	14,51	14,84	14,66	11.738.340	800.616
ALKLC	43,42	43,40	43,42	-1,45%	42,74	44,80	43,49	193.846.027	4.457.601
ALTINS1	44,80	44,80	44,81	-0,40%	44,30	45,16	44,78	1.300.003.902	29.031.873
ALTNY	75,35	75,35	75,40	0,27%	75,00	76,20	75,60	219.017.936	2.897.248
ALVES	33,58	33,58	33,60	0,24%	33,40	34,18	33,85	83.309.528	2.460.845
ANELE	16,28	16,19	16,28	0,93%	16,00	16,37	16,18	8.666.736	535.799
ANGEN	11,05	11,05	11,08	0,45%	11,00	11,19	11,09	32.619.942	2.942.505
ANHYT	80,00	79,95	80,00	0,38%	78,80	80,75	79,90	104.851.223	1.312.343
ANSGR	94,90	94,90	94,95	2,65%	92,50	95,00	94,26	250.452.198	2.656.916
ARASE	44,14	44,14	44,28	0,87%	43,16	44,52	43,79	38.522.015	879.777
ARCLK	118,70	118,70	118,80	2,33%	115,30	119,00	117,11	345.207.181	2.947.619
ARDYZ	28,68	28,68	28,70	2,94%	27,60	29,26	28,65	133.097.456	4.644.941
ARENA	38,04	38,04	38,06	-0,52%	37,18	38,68	37,83	115.720.772	3.058.668
ARMGD	34,78	34,70	34,78	1,46%	34,24	35,10	34,67	74.441.728	2.147.300
ARSAN	21,70	21,70	21,80	-1,27%	21,34	21,90	21,58	35.666.575	1.652.424
ARTMS	29,26	29,26	29,28	-0,81%	29,02	29,64	29,37	26.390.551	898.532
ARZUM	3,80	3,80	3,81	-2,56%	3,71	3,92	3,76	59.306.268	15.790.220
ASELS	138,60	138,60	138,70	0,80%	136,60	143,80	140,76	6.659.708.557	47.312.639
ASGYO	10,50	10,48	10,50	0,48%	10,36	10,57	10,45	18.608.218	1.781.545
ASTOR	102,00	102,00	102,10	1,29%	100,10	104,00	101,89	1.127.767.910	11.068.740
ASUZU	61,05	61,05	61,10	4,45%	58,35	61,60	60,32	99.013.901	1.641.452
ATAGY	12,12	12,09	12,12	1,17%	11,76	12,44	12,10	7.077.702	585.040
ATAKP	43,38	43,38	43,44	2,55%	42,40	44,66	43,80	83.428.248	1.904.665
ATATP	83,25	83,25	83,30	-0,89%	83,00	85,00	83,94	41.269.866	491.676
ATEKS	86,60	86,60	86,90	0,12%	86,50	86,60	86,50	1.472.933	17.028
ATLAS	5,17	5,16	5,17	-1,90%	5,01	5,29	5,17	1.924.944	372.664
ATSYH	53,00	53,00	53,10	6,73%	52,00	53,00	52,20	7.378.457	141.352
AVGYO	8,81	8,80	8,81	0,34%	8,74	8,86	8,81	1.141.832	129.645
AVHOL	49,50	49,46	49,50	-2,85%	47,26	54,50	50,66	723.283.057	14.278.581
AVOD	2,83	2,83	2,84	-1,39%	2,78	2,89	2,83	18.104.330	6.402.036
AVPGY	54,80	54,80	54,85	-0,63%	54,30	55,50	54,93	42.369.233	771.272
AVTUR	10,93	10,91	10,93	0,46%	10,80	11,11	10,91	4.537.048	415.754
AYCES	434,50	434,50	435,50	-0,74%	433,75	439,75	435,99	12.316.214	28.249
AYDEM	16,95	16,95	16,96	2,79%	16,48	17,00	16,77	40.814.615	2.433.447
AYEN	25,78	25,76	25,78	2,22%	23,98	25,78	25,45	12.771.968	501.917
AYES	9,20	9,13	9,20	1,10%	9,00	9,20	9,03	1.379.062	152.782
AYGAZ	131,10	131,00	131,10	2,66%	127,30	132,10	129,86	138.279.350	1.064.836
AZTEK	42,00	42,00	42,02	2,59%	40,32	42,40	41,22	53.053.543	1.286.969
BAGFS	29,84	29,84	29,90	0,00%	29,64	30,20	29,88	41.690.153	1.395.314
BAHKM	44,44	44,44	44,46	1,05%	43,62	44,86	44,24	15.811.735	357.418
BAKAB	32,20	32,20	32,24	0,63%	32,04	32,82	32,35	8.386.389	259.220
BALAT	55,05	55,05	55,50	-5,25%	55,05	58,10	56,97	1.946.604	34.167
BALSU	18,40	18,38	18,40	-0,54%	18,36	18,70	18,52	122.840.908	6.634.841
BANVT	219,00	219,00	219,90	1,15%	216,30	221,00	218,26	69.625.254	319.008
BARMA	17,80	17,79	17,80	1,71%	17,31	17,90	17,66	23.611.893	1.337.325
BASCM	9,41	9,41	9,42	-1,98%	9,41	9,66	9,41	1.342.457	142.616
BASGZ	35,70	35,64	35,70	0,56%	34,76	36,98	36,21	86.710.195	2.394.598
BAYRK	20,30	20,30	20,32	6,17%	18,99	21,00	20,08	258.375.032	12.869.689
BEGYO	10,64	-	10,64	-9,98%	10,64	10,64	10,64	5.725.416	538.103
BERA	15,65	15,64	15,65	1,69%	15,28	15,67	15,48	66.295.590	4.282.193
BEYAZ	22,18	22,18	22,22	0,18%	22,00	22,50	22,27	34.705.136	1.558.240
BFREN	184,10	184,10	184,20	0,27%	183,60	192,00	186,45	114.563.500	614.444
BIENY	43,88	43,88	43,90	1,57%	43,00	44,34	43,82	170.865.671	3.899.579
BIGCH	29,10	29,10	29,12	5,59%	27,76	29,60	28,65	78.626.171	2.744.078
BIGEN	18,18	18,18	18,20	3,12%	17,56	18,39	18,00	201.171.053	11.175.343
BIMAS	494,00	493,75	494,00	-0,30%	488,25	499,50	493,39	2.185.296.902	4.429.183
BINBN	216,80	-	216,80	-9,97%	216,80	245,00	228,44	309.059.497	1.352.933
BINHO	269,75	269,50	269,75	-1,01%	265,00	276,00	268,70	321.396.546	1.196.125
BIOEN	23,38	23,22	23,38	0,78%	22,76	23,60	23,27	118.511.718	5.093.026
BIZIM	26,80	26,78	26,80	-0,81%	26,36	27,52	26,76	9.094.005	339.855
BJKAS	1,98	1,98	1,99	1,54%	1,94	1,99	1,96	120.315.005	61.327.930
BLCYT	16,64	16,64	16,65	3,03%	16,20	16,93	16,54	64.724.677	3.913.300
BMSCH	10,76	10,74	10,76	-0,83%	10,31	10,85	10,56	5.879.484	557.031
BMSTL	55,45	55,40	55,45	-2,55%	54,70	58,30	56,62	381.041.723	6.729.402
BNTAS	7,21	7,21	7,22	0,98%	7,06	7,30	7,20	45.918.296	6.379.827
BOBET	27,38	27,36	27,38	-0,15%	26,78	27,86	27,48	347.102.616	12.630.752
BORLS	109,00	108,80	109,00	1,68%	105,10	109,10	107,40	121.859.388	1.134.589
BORSK	22,08	22,06	22,08	0,91%	21,74	22,60	22,27	59.943.534	2.692.290
BOSSA	6,21	6,21	6,22	0,32%	6,15	6,24	6,20	10.730.825	1.731.202
BRISA	77,85	77,80	77,85	1,83%	76,40	78,35	77,06	15.242.993	197.811
BRKO	7,86	7,86	7,90	-1,75%	7,86	8,00	7,94	4.921.100	619.525
BRKSN	22,86	22,86	22,88	2,60%	22,28	24,00	23,23	17.080.613	735.211
BRKVY	70,65	70,65	70,70	-0,21%	69,90	73,65	71,37	112.586.970	1.577.590
BRLSM	17,68	17,67	17,68	0,34%	17,52	18,34	17,78	80.143.126	4.507.651
BRMEN	5,34	5,33	5,34	0,56%	5,31	5,40	5,37	613.540	114.255
BRSAN	359,00	358,50	359,00	0,49%	353,00	359,25	356,43	123.317.638	345.983
BRYAT	2.006,00	2.006,00	2.007,00	0,35%	1.990,00	2.009,00	1.997,79	58.848.813	29.457
BSOKE	18,90	18,89	18,90	-8,61%	18,63	19,19	18,80	1.600.259.269	85.119.886
BTCIM	4,81	4,80	4,81	-3,61%	4,73	4,99	4,85	591.399.506	121.970.953
BUCIM	7,63	7,63	7,64	0,39%	7,51	7,73	7,62	57.725.381	7.578.596
BULGS	30,40	30,40	30,42	-1,17%	30,08	31,92	30,98	870.344.688	28.093.475
BURCE	14,99	14,99	15,00	7,07%	13,87	15,25	14,86	164.478.413	11.065.867
BURVA	107,90	107,90	-	9,99%	97,00	107,90	104,45	29.592.702	283.324
BVSAN	99,70	99,65	99,70	-0,70%	98,65	100,80	99,64	60.664.798	608.825
BYDNR	21,24	21,22	21,24	0,66%	20,96	21,40	21,18	8.872.530	418.920
CANTE	1,63	1,63	1,64	-0,61%	1,62	1,66	1,64	190.476.466	116.514.883
CASA	112,30	-	112,30	-9,94%	112,30	112,30	112,30	7.523.988	66.999
CATES	34,48	34,46	34,48	6,22%	32,50	34,96	34,09	175.364.590	5.144.243
CCOLA	53,30	53,30	53,35	1,43%	52,00	53,80	53,33	178.979.775	3.356.239
CELHA	20,28	20,24	20,28	1,45%	19,93	20,38	20,12	9.701.867	482.285
CEMAS	8,89	8,88	8,89	0,23%	8,89	9,65	9,29	115.172.689	12.402.155
CEMTS	12,16	12,16	12,19	-2,95%	12,06	12,68	12,33	148.879.556	12.071.924
CEMZY	16,02	16,02	16,04	0,00%	15,98	16,13	16,04	73.644.070	4.590.252
CEOEM	29,08	29,08	29,12	-0,07%	29,00	29,70	29,23	31.162.552	1.065.954
CGCAM	30,96	30,96	31,00	0,85%	30,60	31,48	30,96	148.162.849	4.785.763
CIMSA	53,75	53,75	53,80	-0,92%	53,20	55,85	54,36	655.375.711	12.056.781
CLEBI	2.002,00	-	2.002,00	-9,98%	2.002,00	2.002,00	2.002,00	116.766.650	58.325
CMBTN	2.295,00	2.295,00	2.297,00	2,91%	2.215,00	2.333,00	2.284,08	77.041.926	33.730
CMENT	340,00	339,75	340,00	0,29%	339,50	341,00	340,01	2.551.115	7.503
CONSE	3,00	3,00	3,01	-2,28%	2,97	3,10	3,01	53.428.703	17.757.581
COSMO	105,40	105,00	105,40	0,38%	103,30	106,90	105,30	4.574.488	43.441
CRDFA	11,44	11,41	11,44	-2,80%	11,25	11,76	11,55	28.273.333	2.448.542
CRFSA	80,70	80,70	80,75	1,13%	78,30	80,70	79,95	7.334.799	91.741
CUSAN	20,34	20,32	20,34	0,30%	20,16	20,50	20,32	8.531.522	419.906
CVKMD	12,83	12,82	12,83	2,07%	12,63	13,02	12,82	268.712.831	20.958.614
CWENE	17,01	17,01	17,03	1,86%	16,64	17,11	16,92	124.605.193	7.366.447
DAGHL	105,00	105,00	105,10	8,47%	94,20	106,20	102,68	110.959.650	1.080.590
DAGI	4,89	4,89	4,90	1,45%	4,79	4,97	4,89	55.538.163	11.369.487
DAPGM	9,70	9,69	9,70	6,48%	9,09	9,70	9,33	300.074.349	32.151.031
DARDL	1,78	1,78	1,79	1,14%	1,76	1,82	1,79	68.899.916	38.514.600
DCTTR	43,70	43,70	43,78	2,20%	42,76	45,24	44,18	216.690.995	4.905.109
DENGE	1,94	1,93	1,94	7,18%	1,82	1,99	1,95	213.239.632	109.232.066
DERHL	136,50	136,50	-	9,99%	126,10	136,50	132,35	1.097.002.014	8.288.551
DERIM	38,38	38,38	38,40	-0,78%	38,20	39,50	38,61	18.332.490	474.783
DESA	9,13	9,13	9,14	-0,22%	9,06	9,27	9,15	16.591.486	1.813.151
DESPC	52,15	52,15	52,45	-4,31%	51,90	54,95	53,00	20.021.556	377.757
DEVA	58,75	58,75	58,80	0,60%	58,00	59,05	58,45	18.505.027	316.602
DGATE	70,75	70,75	71,45	4,51%	65,65	72,00	69,44	29.542.988	425.449
DGGYO	33,50	33,26	33,50	0,00%	33,10	34,08	33,42	3.286.616	98.336
DGNMO	6,66	6,66	6,67	2,46%	6,49	6,99	6,75	42.873.160	6.350.518
DIRIT	21,80	21,76	21,80	1,40%	21,50	21,90	21,78	3.027.237	138.971
DITAS	14,80	14,80	14,90	3,79%	14,01	15,48	14,70	36.493.719	2.482.785
DMRGD	22,20	22,20	22,22	3,54%	21,30	22,36	21,82	89.702.913	4.110.476
DMSAS	7,52	7,52	7,53	2,87%	7,26	7,80	7,61	47.187.289	6.197.808
DNISI	21,12	21,10	21,12	0,09%	20,92	22,04	21,36	26.401.775	1.236.210
DOAS	229,50	229,40	229,50	0,35%	223,00	232,80	228,96	1.025.732.146	4.480.039
DOBUR	323,00	323,00	323,25	0,86%	316,00	328,25	321,66	111.849.943	347.726
DOCO	7.202,50	7.202,50	7.250,00	-1,34%	7.202,50	7.342,50	7.256,05	47.033.688	6.482
DOFER	32,50	32,48	32,50	0,06%	31,96	32,92	32,33	37.800.886	1.169.129
DOGUB	17,60	17,60	17,78	-1,90%	17,20	18,30	17,65	6.077.014	344.232
DOHOL	15,51	15,49	15,51	2,92%	15,09	15,51	15,34	310.843.140	20.265.090
DOKTA	21,30	21,30	21,32	-0,47%	20,96	21,58	21,25	9.947.155	468.102
DSTKF	250,50	250,25	250,50	-3,47%	248,10	267,50	255,70	602.520.687	2.381.535
DURDO	3,25	3,24	3,25	0,31%	3,21	3,28	3,24	8.833.593	2.729.895
DURKN	15,71	15,71	15,72	-0,51%	15,65	16,06	15,82	61.650.851	3.896.965
DYOBY	14,43	14,43	14,44	0,28%	14,30	14,55	14,40	53.377.774	3.708.019
DZGYO	6,07	6,07	6,08	-2,72%	6,02	6,26	6,09	62.257.464	10.215.451
EBEBK	42,88	42,88	43,06	-0,28%	41,32	43,36	42,29	58.211.552	1.376.655
ECILC	47,06	47,04	47,06	-0,47%	46,72	47,64	47,19	75.399.262	1.597.907
ECZYT	191,00	191,00	191,20	-0,42%	190,40	193,50	191,63	23.960.343	125.037
EDATA	4,35	4,34	4,35	4,07%	4,15	4,40	4,28	35.430.945	8.287.702
EDIP	38,08	-	38,08	-9,98%	38,08	42,30	39,28	113.480.244	2.889.020
EFORC	95,55	95,55	95,60	4,08%	91,45	96,55	94,91	131.871.420	1.389.444
EGEEN	8.817,50	8.817,50	8.825,00	0,34%	8.770,00	8.852,50	8.811,88	94.939.173	10.774
EGEGY	18,93	18,92	18,93	-3,07%	18,66	19,73	19,07	101.412.990	5.318.261
EGEPO	6,63	6,62	6,63	-2,50%	6,56	6,91	6,66	44.033.807	6.610.234
EGGUB	75,20	75,20	75,25	1,97%	73,45	77,30	75,60	81.219.999	1.074.382
EGPRO	21,96	21,96	21,98	0,27%	21,62	22,16	21,87	29.855.857	1.365.217
EGSER	3,25	3,25	3,27	-0,31%	3,21	3,28	3,25	5.949.922	1.833.596
EKGYO	14,67	14,67	14,68	4,41%	13,84	14,70	14,24	4.399.222.303	309.039.421
EKIZ	58,10	58,10	58,40	-1,11%	56,25	58,50	57,88	1.062.756	18.360
EKOS	22,96	22,96	23,00	1,50%	22,50	23,34	22,87	34.562.617	1.511.538
EKSUN	5,90	5,90	-	9,87%	5,34	5,90	5,74	112.852.865	19.679.150
ELITE	39,46	39,44	39,46	1,28%	38,82	40,30	39,45	84.316.186	2.137.294
EMKEL	36,06	36,04	36,06	7,51%	33,74	36,60	35,36	492.809.363	13.936.715
EMNIS	336,00	336,00	337,75	5,00%	322,75	336,00	333,53	4.814.811	14.436
ENDAE	20,60	20,52	20,60	-2,09%	20,00	21,62	20,79	162.239.795	7.804.709
ENERY	5,09	5,08	5,09	9,46%	4,67	5,11	4,98	671.164.807	134.890.742
ENJSA	56,40	56,35	56,40	1,35%	54,95	56,45	55,64	157.385.740	2.828.732
ENKAI	65,05	65,00	65,05	-1,74%	64,60	66,70	65,49	1.102.615.593	16.837.196
ENSRI	19,48	19,48	19,54	0,62%	19,18	19,72	19,47	12.641.476	649.170
ENTRA	10,10	10,10	10,11	0,00%	10,06	10,30	10,16	79.145.566	7.788.564
EPLAS	5,68	5,68	5,69	-3,40%	5,68	5,93	5,81	25.323.540	4.358.951
ERBOS	157,40	157,20	157,40	0,58%	155,80	158,50	157,04	6.791.158	43.245
ERCB	76,25	76,20	76,25	0,20%	75,00	76,50	75,82	19.396.259	255.821
EREGL	24,80	24,80	24,82	0,49%	24,62	25,10	24,88	3.762.777.021	151.216.362
ERSU	15,01	15,01	15,09	-1,90%	14,88	15,29	15,03	8.743.504	581.769
ESCAR	75,50	75,45	75,50	1,96%	74,10	75,85	75,10	62.765.598	835.787
ESCOM	2,95	2,95	2,97	-1,99%	2,91	3,04	2,97	54.193.666	18.241.838
ESEN	50,55	50,50	50,55	3,97%	48,44	51,45	49,41	370.271.828	7.494.452
ETILR	9,22	9,22	9,25	-4,55%	9,20	9,65	9,35	70.870.383	7.583.902
ETYAT	9,88	9,77	9,88	1,44%	9,70	9,90	9,80	1.468.304	149.902
EUHOL	12,00	12,00	12,01	5,63%	11,37	12,00	11,85	9.766.086	823.893
EUKYO	10,63	10,62	10,63	1,05%	10,32	10,75	10,58	2.792.919	264.076
EUPWR	29,00	29,00	29,02	6,38%	27,20	29,40	28,72	519.222.907	18.079.508
EUREN	6,06	6,05	6,06	-4,57%	6,06	6,37	6,23	509.718.419	81.845.495
EUYO	9,74	9,74	9,91	-1,62%	9,69	9,98	9,81	2.603.362	265.483
EYGYO	2,32	2,32	2,33	1,31%	2,27	2,35	2,32	13.896.101	6.003.374
FADE	14,11	14,11	14,12	0,71%	13,99	14,30	14,11	6.897.175	488.987
FENER	56,70	56,70	56,75	2,90%	54,00	57,50	55,83	709.018.542	12.700.477
FLAP	8,30	8,29	8,30	7,37%	7,77	8,40	8,17	35.585.087	4.354.082
FMIZP	310,50	310,00	310,50	0,24%	305,00	312,75	308,79	25.264.287	81.816
FONET	14,67	14,66	14,67	-0,95%	14,57	14,95	14,71	49.740.826	3.380.743
FORMT	4,01	4,01	4,02	-4,30%	3,97	4,29	4,12	393.908.354	95.615.251
FORTE	62,75	62,75	62,95	-1,65%	62,00	64,50	63,35	29.919.709	472.317
FRIGO	6,93	6,93	6,94	0,00%	6,82	6,97	6,92	16.687.275	2.409.915
FROTO	96,75	96,75	96,80	3,48%	93,35	96,75	95,05	775.092.355	8.154.400
FZLGY	37,24	37,20	37,24	2,42%	36,18	37,60	36,87	76.043.222	2.062.393
GARAN	113,30	113,30	113,40	2,91%	109,00	114,00	111,63	2.358.383.454	21.126.020
GARFA	25,52	25,52	25,60	-4,06%	25,32	26,50	25,71	39.644.015	1.541.993
GEDIK	8,16	8,15	8,16	-0,24%	8,06	8,33	8,18	13.037.062	1.594.171
GEDZA	23,66	23,62	23,66	3,86%	22,46	23,80	23,01	36.553.977	1.588.491
GENIL	139,00	138,90	139,00	1,16%	136,90	140,70	138,75	144.052.663	1.038.223
GENTS	24,48	24,46	24,48	-4,30%	24,48	26,24	25,41	145.439.141	5.723.289
GEREL	10,23	10,23	10,24	6,78%	9,62	10,49	9,99	124.313.140	12.446.495
GESAN	47,16	47,16	47,18	4,94%	44,94	47,92	46,88	473.335.773	10.097.005
GIPTA	85,00	84,95	85,00	0,77%	83,40	85,80	84,66	164.268.972	1.940.330
GLBMD	10,71	10,57	10,71	0,09%	10,54	10,80	10,62	3.655.343	344.226
GLCVY	62,60	62,60	62,85	-2,34%	62,00	65,35	63,59	65.996.417	1.037.874
GLRMK	153,50	153,50	153,60	-0,58%	152,50	156,30	154,01	406.378.499	2.638.707
GLRYH	3,29	3,28	3,29	3,79%	3,08	3,43	3,29	137.944.734	41.928.125
GLYHO	7,69	7,69	7,70	-1,03%	7,67	7,84	7,74	94.387.710	12.190.118
GMTAS	16,01	16,01	16,02	8,91%	14,72	16,10	15,49	73.843.236	4.767.035
GOKNR	25,18	25,18	25,20	-3,60%	24,82	26,40	25,53	204.944.345	8.028.650
GOLTS	375,50	375,25	375,50	0,00%	371,50	377,25	374,81	42.210.162	112.618
GOODY	17,12	17,12	17,13	1,66%	16,77	17,24	16,97	32.512.980	1.915.784
GOZDE	19,57	19,49	19,57	3,22%	18,87	19,67	19,34	43.473.485	2.248.043
GRNYO	8,81	8,81	8,82	-0,11%	8,68	8,94	8,80	3.598.028	409.116
GRSEL	290,00	290,00	290,50	-3,33%	290,00	302,25	295,67	178.176.505	602.618
GRTHO	269,00	268,75	269,00	-0,55%	260,00	274,50	268,99	122.976.961	457.179
GSDDE	8,27	8,27	8,28	-0,96%	8,20	8,39	8,31	13.805.655	1.662.038
GSDHO	4,18	4,18	4,19	0,24%	4,15	4,21	4,18	28.435.907	6.804.588
GSRAY	2,05	2,04	2,05	0,99%	2,03	2,07	2,05	299.917.258	146.286.392
GUBRF	274,00	274,00	274,25	-0,72%	269,75	279,00	274,70	1.350.582.637	4.916.495
GUNDG	55,15	55,15	55,25	-0,63%	54,10	57,15	55,48	59.532.399	1.073.119
GWIND	24,04	24,04	24,12	0,42%	23,96	24,24	24,09	52.387.683	2.174.592
GZNMI	205,00	205,00	205,10	0,79%	201,10	207,00	203,98	139.319.987	683.005
HALKB	21,56	21,56	21,58	1,03%	21,04	21,66	21,44	883.983.650	41.227.620
HATEK	27,00	26,98	27,00	5,72%	25,20	27,00	26,18	36.419.703	1.391.390
HATSN	40,64	40,64	40,66	0,64%	40,24	41,08	40,60	52.933.139	1.303.640
HDFGS	1,29	1,29	1,30	-2,27%	1,28	1,33	1,30	74.236.091	57.246.719
HEDEF	7,57	7,57	7,63	-5,02%	7,48	8,09	7,70	44.066.490	5.723.939
HEKTS	3,21	3,20	3,21	2,56%	3,12	3,21	3,17	186.674.393	58.906.942
HKTM	11,15	11,15	11,16	0,09%	11,06	11,39	11,17	65.152.461	5.832.822
HLGYO	2,81	2,81	2,82	2,55%	2,75	2,90	2,82	207.471.510	73.458.548
HOROZ	51,10	51,05	51,10	1,19%	50,00	51,65	50,83	56.414.829	1.109.788
HRKET	64,40	64,40	64,45	0,08%	63,80	65,55	64,43	74.625.364	1.158.265
HTTBT	43,06	43,06	43,08	2,77%	41,58	43,06	42,47	20.346.225	479.079
HUBVC	1,72	1,71	1,72	0,58%	1,69	1,74	1,72	3.819.059	2.226.563
HUNER	3,76	3,75	3,76	3,58%	3,63	3,77	3,70	101.880.563	27.512.579
HURGZ	6,38	6,37	6,38	0,00%	6,29	6,42	6,35	15.433.456	2.429.266
ICBCT	13,92	13,92	13,93	-2,86%	13,83	14,40	14,06	41.460.436	2.948.866
ICUGS	10,82	10,82	10,83	-1,01%	10,74	10,96	10,84	42.284.606	3.899.718
IDGYO	3,04	3,03	3,04	0,33%	2,97	3,16	3,03	6.364.234	2.099.286
IEYHO	14,00	14,00	14,01	-3,51%	13,70	14,80	14,11	135.106.183	9.577.885
IHAAS	21,64	21,62	21,64	6,71%	20,20	22,30	21,85	177.231.514	8.111.936
IHEVA	2,13	2,12	2,13	0,47%	2,11	2,15	2,13	5.021.131	2.360.536
IHGZT	1,36	1,35	1,36	0,74%	1,34	1,37	1,35	25.661.911	18.953.706
IHLAS	2,39	2,38	2,39	0,42%	2,35	2,44	2,39	228.604.984	95.771.912
IHLGM	1,80	1,79	1,80	0,56%	1,78	1,84	1,81	71.149.120	39.307.276
IHYAY	2,09	2,08	2,09	1,95%	2,05	2,12	2,09	24.606.874	11.787.712
IMASM	2,78	2,78	2,79	0,36%	2,77	2,88	2,83	123.587.437	43.753.068
INDES	7,44	7,43	7,44	8,93%	6,84	7,48	7,23	137.062.495	18.967.252
INFO	2,18	2,18	2,20	1,87%	2,12	2,23	2,19	36.830.075	16.850.653
INGRM	382,00	382,00	382,50	1,06%	377,75	383,50	380,60	8.297.875	21.802
INTEK	399,00	399,00	400,00	-0,25%	399,00	400,00	399,44	2.845.618	7.124
INTEM	197,00	197,00	197,20	-0,51%	195,70	200,20	197,64	6.582.601	33.306
INVEO	6,65	6,65	-	9,92%	6,08	6,65	6,54	60.622.068	9.268.236
INVES	220,00	220,00	220,10	0,00%	217,50	228,10	221,82	15.524.799	69.988
IPEKE	62,60	62,60	62,65	0,72%	61,65	63,80	62,86	176.982.758	2.815.348
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	81,50	81,45	81,50	0,00%	80,75	81,50	80,95	1.280.431	15.817
ISBTR	519.997,50	519.997,50	520.000,00	1,96%	510.502,50	520.002,50	515.210,00	3.091.260	6
ISCTR	10,97	10,97	10,98	2,43%	10,65	11,02	10,82	5.563.999.311	514.050.607
ISDMR	36,72	36,72	36,78	0,00%	36,36	37,18	36,75	50.459.051	1.372.881
ISFIN	12,78	12,77	12,78	0,79%	12,62	12,95	12,75	40.953.452	3.211.332
ISGSY	32,24	32,24	32,28	0,81%	31,86	32,50	32,12	25.200.868	784.523
ISGYO	15,85	15,84	15,85	3,12%	15,35	15,89	15,54	39.650.859	2.552.330
ISKPL	27,76	27,74	27,76	0,14%	27,66	28,20	27,90	25.232.491	904.382
ISKUR	3.750.000,00	3.400.000,00	4.000.000,00	0,00%	3.750.000,00	3.750.000,00	3.750.000,00	3.750.000	1
ISMEN	36,16	36,14	36,16	2,67%	35,22	36,36	36,02	335.333.566	9.310.067
ISSEN	7,99	7,98	7,99	-0,75%	7,94	8,07	7,99	11.654.492	1.458.933
ISYAT	7,86	7,86	7,91	-0,76%	7,84	7,98	7,91	6.863.986	867.735
IZENR	6,47	6,46	6,47	2,86%	6,31	6,58	6,44	150.519.754	23.385.997
IZFAS	101,70	101,60	101,70	2,94%	96,75	102,10	99,95	505.769.895	5.060.205
IZINV	48,74	48,74	48,84	-4,90%	48,30	52,25	49,66	12.144.214	244.543
IZMDC	5,22	5,22	5,23	-0,19%	5,14	5,30	5,22	21.496.450	4.117.288
JANTS	21,74	21,72	21,74	0,93%	21,44	21,74	21,60	34.032.479	1.575.515
KAPLM	219,00	218,90	219,00	-0,90%	215,00	224,50	220,13	44.606.070	202.640
KAREL	9,03	9,03	9,04	0,33%	8,94	9,11	9,02	48.654.076	5.392.460
KARSN	10,98	10,98	10,99	3,10%	10,60	11,11	10,79	231.164.517	21.419.880
KARTN	90,65	90,65	90,80	0,50%	90,45	97,45	93,90	334.844.366	3.566.092
KATMR	1,64	1,64	1,65	-2,38%	1,63	1,69	1,65	361.725.492	218.660.484
KAYSE	19,30	19,30	19,31	-1,23%	19,27	20,50	19,87	140.240.968	7.056.932
KBORU	68,60	68,60	68,65	0,15%	67,45	69,00	68,27	53.689.458	786.398
KCAER	14,06	14,05	14,06	-3,63%	13,94	14,64	14,32	222.749.624	15.559.883
KCHOL	159,00	159,00	159,10	7,14%	148,40	159,50	154,08	6.694.950.929	43.451.149
KENT	800,00	800,00	800,50	-1,48%	793,00	800,50	793,65	6.484.894	8.171
KERVN	1,99	1,99	2,00	0,51%	1,98	2,05	2,03	898.345	441.898
KERVT	15,37	15,37	15,38	0,46%	14,93	15,62	15,27	110.824.007	7.258.132
KFEIN	103,50	103,50	103,70	4,23%	99,25	104,50	101,69	70.813.606	696.377
KGYO	3,69	3,68	3,69	-0,54%	3,61	3,84	3,71	55.619.719	14.998.250
KIMMR	11,50	11,50	11,51	3,79%	10,97	11,50	11,24	32.668.139	2.906.256
KLGYO	4,91	4,91	4,92	-0,81%	4,86	5,01	4,93	78.974.434	16.021.151
KLKIM	30,12	30,12	30,14	-0,07%	29,86	30,48	30,16	73.284.249	2.429.753
KLMSN	23,12	23,08	23,12	1,31%	22,54	23,28	23,08	8.476.623	367.301
KLNMA	7,14	7,14	7,15	0,56%	7,10	7,14	7,10	2.091.860	294.493
KLRHO	36,98	36,98	-	9,99%	36,98	36,98	36,98	64.855.480	1.823.404
KLSER	29,38	29,36	29,38	1,73%	28,90	29,40	29,17	30.610.729	1.049.491
KLSYN	5,30	5,30	5,31	-1,30%	5,27	5,43	5,35	12.749.199	2.385.423
KLYPV	64,50	64,50	64,55	-0,54%	63,70	66,30	64,99	183.826.915	2.828.533
KMPUR	15,25	15,24	15,25	0,00%	15,02	15,35	15,21	31.931.251	2.099.634
KNFRT	10,86	10,86	10,88	4,93%	10,35	10,90	10,63	32.969.136	3.102.874
KOCMT	14,60	14,58	14,60	1,74%	14,11	14,63	14,39	104.620.322	7.272.639
KONKA	33,34	33,34	33,42	0,24%	33,20	33,84	33,48	13.457.522	401.923
KONTR	27,04	27,04	27,06	-0,15%	26,46	27,24	26,89	415.591.135	15.453.078
KONYA	5.710,00	5.700,00	5.710,00	-0,39%	5.647,50	5.800,00	5.710,70	51.830.268	9.076
KOPOL	5,21	5,20	5,21	1,76%	5,09	5,21	5,15	48.276.215	9.379.832
KORDS	58,80	58,70	58,80	3,52%	56,70	58,85	57,77	46.276.351	801.018
KOTON	14,93	14,93	14,94	0,20%	14,87	15,01	14,93	33.488.387	2.242.650
KOZAA	83,05	83,05	83,20	0,06%	81,80	84,05	83,05	321.875.268	3.875.910
KOZAL	25,22	25,22	25,24	0,72%	24,74	25,44	25,16	1.102.713.688	43.830.622
KRDMA	40,04	40,04	40,12	-0,10%	39,74	40,50	40,11	64.048.603	1.596.825
KRDMB	22,62	22,62	22,64	0,62%	22,38	22,66	22,53	11.086.583	492.118
KRDMD	24,30	24,30	24,32	1,00%	23,86	24,42	24,21	1.410.850.286	58.285.557
KRGYO	13,91	13,90	13,91	-1,77%	13,88	14,21	13,99	70.460.858	5.037.071
KRONT	18,72	18,68	18,72	0,16%	18,42	18,95	18,66	10.079.291	540.035
KRPLS	6,78	6,78	6,82	-1,31%	6,71	6,92	6,82	10.380.896	1.522.436
KRSTL	7,14	7,13	7,14	0,99%	7,04	7,14	7,09	29.603.940	4.175.606
KRTEK	29,04	29,04	29,06	-1,22%	28,86	29,70	29,23	13.291.046	454.702
KRVGD	2,03	2,03	2,04	0,50%	2,01	2,05	2,03	23.613.042	11.632.596
KSTUR	3.980,00	3.967,50	3.980,00	-3,52%	3.980,00	4.135,00	4.061,19	5.856.240	1.442
KTLEV	94,55	94,55	94,60	2,66%	91,90	95,10	93,53	699.396.968	7.477.567
KTSKR	58,00	58,00	58,10	0,69%	57,60	59,05	58,34	30.160.475	517.004
KUTPO	89,60	89,60	89,70	-2,29%	89,50	92,65	90,87	53.409.313	587.729
KUVVA	92,10	92,10	92,95	-5,05%	90,25	96,00	94,61	6.903.887	72.971
KUYAS	41,24	41,24	-	9,97%	37,66	41,24	40,29	542.907.775	13.474.096
KZBGY	10,34	-	10,34	-9,93%	10,34	10,79	10,41	132.864.158	12.764.954
KZGYO	22,54	22,54	22,56	0,81%	22,12	23,16	22,57	35.010.079	1.551.092
LIDER	226,50	226,50	226,90	-2,33%	226,50	239,40	233,91	370.430.598	1.583.643
LIDFA	3,46	3,45	3,46	-0,57%	3,40	3,51	3,44	48.639.881	14.125.534
LILAK	23,06	23,06	23,10	1,32%	22,76	23,14	22,93	69.964.721	3.051.309
LINK	564,50	564,50	565,50	3,20%	537,00	591,50	571,93	133.808.350	233.960
LKMNH	17,10	17,05	17,10	0,59%	16,61	17,22	16,94	24.892.833	1.469.503
LMKDC	27,60	27,56	27,60	0,29%	27,16	27,70	27,47	119.758.463	4.360.053
LOGO	146,00	146,00	146,10	1,32%	145,50	154,90	149,65	279.171.567	1.865.463
LRSHO	3,65	3,64	3,65	6,10%	3,36	3,72	3,56	93.323.161	26.236.405
LUKSK	78,65	78,10	78,65	1,48%	77,35	78,90	78,11	7.646.182	97.887
LYDHO	92,35	92,35	92,40	0,98%	91,15	93,20	92,14	31.216.195	338.797
LYDYE	16.470,00	16.470,00	16.477,50	3,21%	16.057,50	16.497,50	16.295,74	44.568.843	2.735
MAALT	715,00	715,00	716,50	-0,83%	710,00	723,00	716,20	30.573.328	42.688
MACKO	42,82	42,82	42,88	0,19%	42,36	43,24	42,83	25.349.733	591.891
MAGEN	33,04	33,00	33,04	8,33%	30,48	33,34	32,13	289.529.625	9.011.873
MAKIM	16,98	16,51	16,98	2,17%	16,31	16,98	16,52	9.171.856	555.075
MAKTK	12,15	12,15	12,16	4,38%	11,53	12,48	12,07	152.587.981	12.644.051
MANAS	6,59	6,59	6,60	0,30%	6,45	6,77	6,61	112.304.596	16.992.384
MARBL	14,60	14,60	14,65	-0,21%	14,53	14,98	14,73	30.394.799	2.063.115
MARKA	54,25	54,25	54,30	0,93%	53,00	55,10	53,75	38.470.418	715.781
MARTI	3,07	3,06	3,07	-3,76%	3,05	3,27	3,15	159.428.382	50.674.933
MAVI	35,00	35,00	35,02	0,63%	34,52	35,20	34,94	277.923.422	7.955.171
MEDTR	29,68	29,66	29,68	0,27%	29,32	30,10	29,69	28.129.774	947.563
MEGAP	2,90	2,89	2,90	-2,03%	2,86	2,93	2,90	3.977.378	1.372.385
MEGMT	30,10	30,10	30,20	1,14%	29,90	30,76	30,29	164.751.578	5.439.634
MEKAG	42,92	42,92	42,98	0,42%	42,66	43,36	42,91	18.298.898	426.414
MEPET	8,35	8,32	8,35	0,97%	8,28	8,49	8,42	812.135	96.442
MERCN	17,60	17,60	17,67	-9,97%	17,60	20,00	19,23	68.228.834	3.547.831
MERIT	12,45	12,45	12,46	1,06%	12,26	12,52	12,39	26.712.480	2.156.420
MERKO	14,90	14,90	14,91	-1,52%	14,90	15,31	15,04	43.318.189	2.880.467
METRO	2,62	2,62	2,63	1,55%	2,57	2,64	2,60	12.438.341	4.782.793
METUR	19,13	19,12	19,13	-1,34%	18,73	19,62	19,03	206.172.267	10.831.885
MGROS	529,00	529,00	529,50	0,95%	521,00	531,50	526,80	503.736.496	956.228
MHRGY	4,94	4,94	4,95	-0,80%	4,91	5,05	4,98	18.958.451	3.806.243
MIATK	33,60	33,58	33,60	0,54%	33,32	33,92	33,62	303.718.601	9.032.852
MMCAS	22,70	22,70	22,86	-1,22%	22,70	23,10	22,95	833.375	36.314
MNDRS	10,74	10,73	10,74	1,42%	10,26	10,85	10,50	59.091.662	5.625.896
MNDTR	5,91	5,91	5,92	-0,17%	5,88	6,23	6,02	21.630.631	3.591.079
MOBTL	8,08	8,04	8,08	4,66%	7,56	8,20	8,04	60.857.523	7.571.971
MOGAN	8,61	8,61	8,62	0,82%	8,51	8,66	8,59	56.674.734	6.601.434
MOPAS	31,28	31,28	31,30	8,16%	29,16	31,68	30,45	345.372.746	11.344.050
MPARK	356,50	356,25	356,50	0,21%	353,75	361,50	356,94	104.719.638	293.382
MRGYO	1,76	1,76	1,78	1,73%	1,68	1,88	1,78	630.477.641	354.218.716
MRSHL	1.480,00	1.477,00	1.480,00	-0,13%	1.471,00	1.501,00	1.483,59	30.303.728	20.426
MSGYO	4,28	4,26	4,28	-0,70%	4,15	4,32	4,23	16.346.712	3.865.084
MTRKS	19,82	19,81	19,82	0,00%	19,50	20,02	19,72	23.621.369	1.197.995
MTRYO	6,37	6,36	6,37	-0,31%	6,35	6,47	6,38	1.078.377	168.985
MZHLD	6,03	6,02	6,03	0,33%	5,95	6,14	6,02	1.842.904	306.192
NATEN	49,70	49,68	49,70	2,90%	48,02	50,45	49,56	233.100.629	4.703.894
NETAS	54,90	54,65	54,90	1,48%	53,20	54,90	53,94	16.680.138	309.213
NIBAS	19,10	19,10	19,11	-7,10%	19,05	20,38	19,68	106.804.101	5.427.970
NTGAZ	9,96	9,96	9,97	2,15%	9,62	10,13	9,91	88.654.144	8.942.065
NTHOL	40,20	40,16	40,20	0,40%	40,00	40,60	40,28	78.032.800	1.937.312
NUGYO	7,11	7,10	7,11	0,71%	7,03	7,22	7,11	15.372.533	2.162.509
NUHCM	244,90	244,90	245,00	-1,49%	241,00	253,25	245,97	85.121.404	346.068
OBAMS	71,20	71,15	71,20	-9,07%	71,20	79,40	75,45	348.420.846	4.618.114
OBASE	31,14	31,14	31,30	-0,13%	30,60	31,48	31,10	12.008.713	386.078
ODAS	5,17	5,17	5,18	0,98%	5,06	5,21	5,14	141.930.809	27.640.124
ODINE	80,00	80,00	80,25	-0,31%	78,65	81,70	79,78	164.520.736	2.062.300
OFSYM	41,14	41,12	41,14	-3,65%	41,02	43,58	41,97	99.499.372	2.370.802
ONCSM	93,25	93,25	93,35	0,54%	92,10	96,95	94,13	62.970.667	668.972
ONRYT	62,80	62,75	62,80	1,95%	61,40	63,50	62,65	110.968.557	1.771.290
ORCAY	8,14	8,13	8,14	1,62%	7,91	8,38	8,16	8.036.817	985.348
ORGE	88,40	88,20	88,40	0,40%	87,30	90,25	88,80	174.659.280	1.966.840
ORMA	170,00	169,90	170,00	0,59%	164,90	170,00	167,69	1.742.296	10.390
OSMEN	8,22	8,22	8,23	-0,48%	8,14	8,30	8,21	26.057.685	3.174.371
OSTIM	4,16	4,16	4,18	-1,19%	4,14	4,38	4,25	89.586.115	21.074.578
OTKAR	438,00	437,00	438,00	4,47%	418,00	438,00	429,15	197.541.035	460.310
OTTO	378,00	378,00	379,00	0,27%	377,25	380,00	378,92	11.975.398	31.604
OYAKC	23,68	23,68	23,70	-0,17%	23,34	24,10	23,68	441.515.092	18.643.619
OYAYO	23,62	23,62	23,68	0,00%	23,12	23,84	23,47	5.159.697	219.816
OYLUM	7,18	7,17	7,18	0,00%	7,10	7,21	7,15	2.494.803	349.125
OYYAT	28,76	28,76	28,78	0,21%	27,38	29,30	28,77	10.691.760	371.662
OZATD	116,10	116,10	116,40	-1,02%	112,00	118,00	115,17	97.621.861	847.638
OZGYO	5,44	5,44	5,45	0,37%	5,38	5,47	5,42	11.636.610	2.145.442
OZKGY	10,97	10,91	10,97	0,55%	10,74	10,99	10,87	52.103.033	4.792.155
OZRDN	8,10	8,09	8,10	0,12%	7,94	8,11	8,02	2.053.317	255.893
OZSUB	24,04	24,00	24,04	0,59%	23,60	24,26	23,94	42.761.304	1.786.549
OZYSR	23,88	23,88	23,92	2,14%	23,20	24,00	23,63	24.286.005	1.027.724
PAGYO	66,55	66,45	66,55	0,45%	65,70	67,00	66,27	4.381.061	66.109
PAMEL	85,85	85,80	85,85	0,70%	85,15	86,75	85,86	10.337.961	120.407
PAPIL	33,26	33,26	33,28	-1,77%	33,12	34,74	33,66	435.457.002	12.936.975
PARSN	83,60	83,50	83,60	0,66%	81,90	83,90	82,76	21.133.753	255.372
PASEU	72,75	72,75	72,80	3,05%	70,05	73,50	71,69	321.875.759	4.489.571
PATEK	78,00	77,70	78,00	1,17%	75,40	81,00	77,21	871.130.141	11.282.690
PCILT	12,81	12,81	12,82	1,83%	12,55	13,03	12,80	26.541.641	2.073.889
PEHOL	14,61	14,61	14,62	0,34%	14,55	14,84	14,68	673.234.887	45.865.999
PEKGY	1,47	1,46	1,47	0,00%	1,44	1,49	1,46	90.524.136	61.880.783
PENGD	8,13	8,13	8,15	-1,33%	8,06	8,35	8,21	47.742.250	5.817.514
PENTA	14,76	14,76	14,77	-1,01%	14,73	15,90	15,30	223.963.839	14.642.306
PETKM	17,93	17,92	17,93	1,30%	17,32	18,16	17,75	1.523.892.031	85.831.401
PETUN	9,44	9,43	9,44	0,43%	9,38	9,57	9,46	12.996.439	1.373.726
PGSUS	250,50	250,50	250,75	1,95%	246,60	255,50	250,79	1.871.731.792	7.463.295
PINSU	5,43	5,42	5,43	0,56%	5,20	5,45	5,42	6.724.694	1.241.597
PKART	67,20	67,20	67,30	5,16%	64,25	67,70	66,44	42.356.606	637.511
PKENT	226,30	226,30	227,10	-2,62%	222,50	238,00	229,74	91.333.310	397.554
PLTUR	30,16	30,14	30,16	-1,82%	29,58	30,88	30,10	186.333.089	6.190.254
PNLSN	35,42	35,42	35,48	1,96%	34,78	35,90	35,23	14.950.111	424.330
PNSUT	9,34	9,33	9,34	0,32%	9,23	9,40	9,31	15.381.618	1.652.927
POLHO	18,31	18,31	18,32	1,05%	18,17	18,78	18,43	112.107.066	6.082.760
POLTK	6.255,00	6.242,50	6.255,00	0,24%	6.207,50	6.325,00	6.250,68	17.564.423	2.810
PRDGS	6,63	6,62	6,63	-2,07%	6,63	7,07	6,84	91.620.812	13.402.155
PRKAB	28,44	28,44	28,46	4,64%	27,22	29,88	29,16	172.764.733	5.925.658
PRKME	18,18	18,18	18,23	1,96%	17,40	18,45	18,19	28.220.467	1.551.687
PRZMA	13,00	12,81	13,00	2,36%	12,60	13,00	12,78	7.716.974	604.057
PSDTC	106,00	106,00	106,10	4,54%	96,40	106,00	100,48	51.771.529	515.231
PSGYO	1,82	1,81	1,82	1,11%	1,80	1,88	1,84	311.898.799	169.492.675
QNBFK	35,54	35,54	35,56	-1,28%	35,54	36,00	35,82	533.484	14.893
QNBTR	269,00	269,00	269,75	-0,65%	269,00	270,00	269,36	2.099.685	7.795
QUAGR	5,88	5,88	5,89	2,08%	5,76	6,00	5,91	275.635.176	46.605.280
RALYH	129,50	129,40	129,50	3,93%	122,20	131,50	127,34	312.817.318	2.456.494
RAYSG	251,25	251,25	251,50	0,70%	249,00	255,25	252,17	136.766.071	542.364
REEDR	12,06	12,05	12,06	3,43%	11,58	12,12	11,82	201.258.793	17.025.087
RGYAS	127,20	126,10	127,20	1,03%	124,20	129,90	127,27	155.559.397	1.222.272
RNPOL	31,64	31,54	31,64	-1,56%	31,20	32,68	31,86	9.055.319	284.204
RODRG	16,45	16,45	16,52	-1,50%	16,30	17,00	16,52	3.908.807	236.634
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,08	3,08	3,09	0,98%	3,01	3,15	3,07	128.556.219	41.851.614
RUBNS	22,78	22,72	22,78	-1,30%	22,48	23,28	22,75	35.645.456	1.566.726
RUZYE	9,94	9,93	9,94	-1,58%	9,91	10,70	10,25	103.268.814	10.078.136
RYGYO	14,20	14,19	14,20	3,12%	13,62	14,52	14,15	334.657.054	23.652.835
RYSAS	15,18	15,18	15,24	-0,59%	15,01	15,43	15,24	45.960.344	3.015.512
SAFKR	95,10	95,10	95,20	1,17%	94,65	99,50	97,19	55.104.379	566.984
SAHOL	78,60	78,60	78,65	1,22%	77,25	79,00	78,12	3.046.778.400	39.002.500
SAMAT	18,62	18,61	18,62	-1,48%	18,50	19,20	18,68	39.922.403	2.136.881
SANEL	25,42	25,02	25,42	0,08%	24,76	25,96	25,23	2.473.912	98.074
SANFM	26,98	26,94	26,98	-3,44%	26,60	28,10	27,29	78.129.108	2.862.937
SANKO	20,88	20,86	20,88	0,87%	20,58	20,96	20,78	10.979.196	528.331
SARKY	18,65	18,65	18,66	-0,32%	18,50	18,85	18,66	24.668.334	1.322.150
SASA	3,62	3,62	3,63	-0,55%	3,56	3,67	3,62	1.452.655.749	401.164.574
SAYAS	37,74	37,74	37,78	-1,51%	36,44	39,48	38,32	72.477.304	1.891.375
SDTTR	184,10	184,10	184,50	0,44%	183,20	187,70	185,19	54.466.156	294.105
SEGMN	23,20	23,20	23,22	-4,68%	22,58	24,20	23,19	110.167.943	4.750.731
SEGYO	3,98	3,98	3,99	0,25%	3,95	4,02	3,98	46.908.684	11.792.029
SEKFK	7,40	7,35	7,40	0,54%	7,21	7,45	7,34	3.813.798	519.783
SEKUR	16,25	16,24	16,25	-4,36%	16,20	17,00	16,58	11.016.305	664.559
SELEC	65,60	65,60	65,65	4,21%	62,00	65,60	63,41	152.199.363	2.400.366
SELGD	53,85	53,80	53,85	-3,32%	53,40	55,50	54,55	11.464.318	210.163
SELVA	1,82	1,81	1,82	-1,09%	1,72	1,84	1,77	43.623.356	24.703.398
SERNT	10,98	10,98	10,99	-1,52%	10,81	11,29	11,02	233.308.690	21.168.854
SEYKM	3,03	3,02	3,03	0,00%	2,99	3,05	3,01	3.466.099	1.150.121
SILVR	16,50	16,50	16,59	-0,60%	16,42	16,88	16,60	2.556.344	154.043
SISE	37,02	37,02	37,04	1,42%	35,70	37,10	36,44	1.297.275.351	35.600.852
SKBNK	5,11	5,11	5,12	2,20%	5,01	5,12	5,08	105.235.110	20.729.140
SKTAS	5,09	5,09	5,10	-1,36%	5,03	5,28	5,15	18.688.015	3.626.206
SKYLP	87,15	87,10	87,15	-5,89%	86,40	98,50	93,04	141.429.823	1.520.147
SKYMD	10,50	10,50	10,51	1,16%	10,28	10,70	10,40	67.469.880	6.487.082
SMART	27,00	27,00	27,10	2,51%	26,22	28,54	27,51	117.581.641	4.274.425
SMRTG	31,10	31,08	31,10	2,91%	30,28	31,20	30,81	71.982.233	2.336.584
SMRVA	141,00	141,00	142,60	-6,00%	135,00	147,80	139,77	76.109.480	544.537
SNGYO	3,77	3,77	3,78	3,29%	3,60	3,80	3,70	88.299.334	23.850.647
SNICA	4,07	4,07	4,08	1,24%	4,00	4,14	4,07	43.563.773	10.715.836
SNKRN	159,50	159,50	-	10,00%	145,00	159,50	155,10	8.057.524	51.952
SNPAM	60,00	60,00	60,10	1,01%	59,00	60,65	59,97	1.027.937	17.140
SODSN	89,25	89,25	89,40	1,83%	88,80	89,25	89,14	518.533	5.817
SOKE	11,41	11,41	11,42	0,80%	11,19	11,75	11,44	62.977.645	5.503.672
SOKM	37,60	37,60	37,66	-0,79%	37,10	38,22	37,70	282.383.900	7.489.932
SONME	117,70	112,00	117,70	3,79%	110,20	121,60	115,57	21.998.544	190.348
SRVGY	2,83	2,83	2,84	-2,75%	2,83	2,94	2,86	90.450.327	31.583.078
SUMAS	309,75	309,50	309,75	-0,16%	309,75	314,50	310,63	3.219.972	10.366
SUNTK	42,00	41,32	42,00	-1,18%	40,86	42,64	41,67	96.227.445	2.309.062
SURGY	49,80	49,78	49,80	-3,02%	49,50	51,95	50,41	66.487.123	1.319.007
SUWEN	14,00	14,00	14,01	3,40%	13,55	14,27	13,94	161.330.076	11.573.666
TABGD	178,60	178,60	178,70	1,48%	174,90	179,60	177,08	121.040.811	683.546
TARKM	349,75	349,25	349,75	0,21%	346,75	352,00	349,08	30.516.762	87.421
TATEN	41,32	41,32	41,46	2,02%	40,18	41,96	40,97	89.727.607	2.190.097
TATGD	12,54	12,51	12,54	2,03%	12,17	12,54	12,39	20.041.819	1.618.094
TAVHL	231,60	231,60	231,70	-0,43%	227,90	236,60	232,07	667.388.663	2.875.756
TBORG	181,70	181,70	182,10	0,39%	178,80	184,00	180,95	7.239.465	40.008
TCELL	96,70	96,70	96,75	0,21%	94,90	97,60	96,57	1.950.156.262	20.193.486
TCKRC	40,18	40,18	40,20	-3,46%	39,88	41,44	40,43	66.882.505	1.654.195
TDGYO	13,80	13,79	13,80	3,37%	12,02	14,21	13,14	23.367.388	1.778.277
TEKTU	4,43	4,43	4,44	-0,67%	4,34	4,58	4,44	48.820.371	10.986.120
TERA	185,00	185,00	185,10	5,11%	167,40	186,60	180,27	5.111.579.859	28.355.520
TEZOL	18,02	18,02	18,04	-1,74%	18,02	18,72	18,43	76.458.979	4.149.429
TGSAS	74,40	74,40	74,95	3,33%	70,65	76,00	74,39	11.385.273	153.051
THYAO	293,00	293,00	293,25	-0,26%	288,75	296,25	292,55	8.961.933.607	30.633.725
TKFEN	126,40	126,40	126,50	1,12%	123,30	132,00	128,06	947.445.999	7.398.627
TKNSA	23,34	23,34	23,38	-0,77%	23,16	24,10	23,46	136.621.657	5.824.243
TLMAN	84,65	84,65	84,85	0,77%	83,10	87,45	85,39	26.684.463	312.498
TMPOL	78,00	78,00	78,20	-1,64%	77,85	79,90	78,90	15.447.365	195.794
TMSN	87,15	87,05	87,15	1,34%	86,00	87,60	86,83	37.971.678	437.322
TNZTP	41,44	41,40	41,44	0,83%	40,74	41,50	41,21	29.559.726	717.330
TOASO	217,30	217,30	217,40	1,78%	212,50	217,50	214,40	1.722.498.012	8.034.186
TRCAS	27,60	27,60	27,72	1,02%	27,22	28,06	27,66	19.223.278	694.897
TRGYO	63,60	63,60	63,95	0,08%	63,10	64,30	63,74	39.956.177	626.870
TRILC	22,30	22,26	22,30	6,09%	20,70	22,38	21,72	164.216.081	7.560.760
TSGYO	6,64	6,64	6,65	0,30%	6,56	6,66	6,62	20.500.844	3.099.141
TSKB	11,44	11,44	11,45	3,25%	11,05	11,44	11,28	248.829.969	22.061.262
TSPOR	0,88	0,88	0,89	0,00%	0,85	0,90	0,87	356.870.909	412.366.853
TTKOM	62,00	62,00	62,05	0,90%	60,85	62,65	61,91	991.355.745	16.013.389
TTRAK	623,00	623,00	623,50	1,05%	610,50	623,50	616,87	84.516.113	137.008
TUCLK	9,18	9,17	9,18	2,46%	8,87	9,36	9,12	36.844.670	4.038.681
TUKAS	2,72	2,71	2,72	0,00%	2,67	2,79	2,74	212.722.609	77.790.871
TUPRS	134,30	134,20	134,30	1,97%	130,90	135,50	133,16	1.934.629.523	14.528.772
TUREX	25,56	-	25,56	-9,94%	25,56	25,56	25,56	28.304.147	1.107.361
TURGG	452,75	452,75	454,00	-0,06%	447,25	454,50	450,60	7.305.948	16.214
TURSG	17,42	17,42	17,43	0,40%	17,35	17,60	17,47	190.675.852	10.917.507
UFUK	897,00	886,50	897,00	1,01%	874,00	898,00	888,22	26.217.541	29.517
ULAS	25,48	25,22	25,48	-1,09%	24,82	26,20	25,36	7.845.225	309.410
ULKER	114,40	114,40	114,50	0,09%	112,60	115,70	114,20	803.411.555	7.034.993
ULUFA	14,11	14,10	14,11	-0,84%	14,01	14,33	14,11	51.861.160	3.675.486
ULUSE	126,00	126,00	126,70	-0,08%	125,60	127,70	126,30	6.295.603	49.847
ULUUN	6,42	6,42	6,43	1,58%	6,34	6,49	6,41	21.157.915	3.303.140
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,68	14,68	14,71	-0,81%	14,63	15,20	14,79	10.831.962	732.440
USAK	6,20	6,20	6,21	-2,36%	6,20	6,67	6,45	701.295.360	108.706.366
VAKBN	23,42	23,42	23,44	1,83%	22,92	23,56	23,24	633.262.921	27.247.161
VAKFN	2,29	2,29	2,30	0,00%	2,26	2,32	2,29	86.223.709	37.621.047
VAKKO	62,20	62,10	62,20	0,40%	61,70	62,55	62,12	24.178.634	389.244
VANGD	38,80	38,78	38,80	9,54%	35,42	38,80	37,52	12.316.895	328.264
VBTYZ	19,20	19,19	19,20	-0,52%	18,97	19,44	19,19	27.527.651	1.434.791
VERTU	32,94	32,92	32,94	0,30%	32,50	33,36	32,89	11.147.535	338.907
VERUS	228,50	228,50	229,00	-1,25%	228,00	233,70	230,25	9.024.913	39.197
VESBE	11,65	11,64	11,65	1,13%	11,50	11,84	11,63	57.748.216	4.965.074
VESTL	41,80	41,80	41,82	1,70%	40,88	42,10	41,47	242.822.905	5.855.138
VKFYO	17,34	17,30	17,34	0,64%	17,20	17,50	17,37	1.536.748	88.487
VKGYO	1,97	1,97	1,98	0,51%	1,94	1,98	1,96	84.126.156	42.843.201
VKING	27,40	27,06	27,40	0,81%	26,92	27,48	27,11	2.196.998	81.049
VRGYO	2,43	2,43	2,44	-0,41%	2,40	2,47	2,43	52.681.104	21.686.489
VSNMD	297,75	297,75	298,00	-1,98%	297,75	318,25	306,02	707.572.513	2.312.161
YAPRK	321,50	321,50	322,25	-1,53%	320,00	329,50	323,59	165.647.484	511.911
YATAS	25,88	25,88	25,92	0,54%	25,62	26,30	25,97	14.397.172	554.452
YAYLA	22,36	22,20	22,36	1,08%	21,86	22,50	22,09	11.918.197	539.616
YBTAS	117.000,00	117.000,00	120.000,00	-1,94%	117.000,00	120.002,50	119.131,91	4.527.013	38
YEOTK	41,14	41,14	41,20	1,03%	40,76	41,44	41,13	179.747.803	4.370.681
YESIL	1,41	1,41	1,42	0,71%	1,39	1,42	1,41	17.649.691	12.540.813
YGGYO	75,20	75,20	75,60	1,28%	74,10	76,60	75,46	17.787.289	235.721
YGYO	5,26	5,26	5,27	0,57%	5,21	5,26	5,25	3.808.946	725.007
YIGIT	25,30	25,28	25,30	0,96%	24,88	25,48	25,17	110.050.173	4.372.152
YKBNK	26,68	26,68	26,70	5,71%	25,24	26,86	25,90	11.306.143.056	436.596.115
YKSLN	5,00	5,00	5,01	-0,60%	4,97	5,10	5,02	29.815.802	5.945.746
YONGA	62,00	61,00	62,00	2,99%	60,75	62,50	61,71	1.149.481	18.627
YUNSA	5,50	5,50	5,51	0,92%	5,44	5,54	5,50	11.588.518	2.108.563
YYAPI	1,42	1,41	1,42	1,43%	1,38	1,42	1,40	55.145.500	39.300.429
YYLGD	9,84	9,84	9,85	0,82%	9,71	9,86	9,78	42.227.951	4.316.058
ZEDUR	9,10	9,09	9,10	-2,36%	9,10	9,99	9,61	200.967.611	20.914.918
ZOREN	3,39	3,38	3,39	3,04%	3,28	3,43	3,37	302.744.562	89.929.753
ZRGYO	26,94	26,94	26,98	-0,59%	26,72	27,26	26,95	101.881.800	3.780.571

Midas’ın Kulakları

Tümünü Gör

May 18, 2025 • 19 dakika once

Facebook'tan 13 yılda 1,6 trilyon dolarlık dev

May 18, 2025 • 4 saat once

Apple iPhone üretimini Hindistan'a kaydırabilir

May 17, 2025 • 20 saat once

Haftalık Bülten: Piyasalar derin nefes aldı

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