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	8,80	8,80	8,82	-1,46%	8,74	9,07	8,88	315.420.852	35.524.783
A1YEN	26,92	26,90	26,92	-0,74%	26,74	27,66	27,26	44.240.411	1.622.885
ACSEL	101,20	101,20	101,30	-0,78%	100,60	104,20	102,52	15.430.634	150.512
ADEL	29,48	29,48	29,50	-1,07%	29,20	30,20	29,83	58.379.837	1.957.419
ADESE	8,94	8,93	8,94	-2,19%	8,86	9,26	9,04	248.589.501	27.514.626
ADGYO	33,54	33,54	33,70	-2,33%	33,36	34,68	34,14	73.560.514	2.154.488
AEFES	15,32	15,32	15,33	-0,26%	15,28	15,81	15,57	1.113.541.214	71.512.192
AFYON	13,36	13,36	13,37	1,29%	13,13	13,54	13,31	67.467.661	5.069.091
AGESA	153,00	153,00	153,90	-3,10%	153,00	159,00	156,38	43.566.662	278.589
AGHOL	272,25	272,25	272,50	1,97%	268,50	282,00	276,01	225.949.044	818.642
AGROT	7,22	7,22	7,23	-1,10%	7,22	7,39	7,31	103.956.382	14.231.021
AGYO	6,79	6,78	6,79	2,11%	6,62	6,85	6,73	5.621.433	834.841
AHGAZ	27,68	27,68	27,74	-0,14%	27,60	28,62	27,99	187.025.855	6.683.126
AHSGY	20,64	20,62	20,64	-0,86%	20,44	21,10	20,82	32.178.067	1.545.846
AKBNK	69,15	69,15	69,20	1,54%	68,05	70,05	69,04	7.497.611.182	108.603.506
AKCNS	139,80	139,80	140,50	0,58%	138,50	146,80	142,30	129.313.565	908.727
AKENR	11,16	11,16	11,17	-1,33%	11,10	11,56	11,33	113.671.339	10.031.543
AKFGY	2,71	2,70	2,71	3,04%	2,60	2,72	2,68	173.502.131	64.855.815
AKFIS	22,64	22,64	22,66	-0,70%	22,62	23,14	22,80	217.099.597	9.523.971
AKFYE	16,38	16,34	16,38	1,17%	16,23	16,70	16,47	147.385.739	8.949.081
AKGRT	6,60	6,60	6,61	3,94%	6,33	6,64	6,49	58.081.987	8.944.920
AKMGY	193,30	193,20	193,30	0,16%	190,90	196,20	193,49	5.279.261	27.285
AKSA	9,37	9,36	9,37	0,75%	9,29	9,69	9,45	167.725.872	17.743.982
AKSEN	33,46	33,46	33,50	-0,42%	33,28	34,16	33,82	202.726.860	5.994.381
AKSGY	6,80	6,78	6,80	2,26%	6,65	6,91	6,81	58.262.381	8.550.991
AKSUE	19,65	19,65	19,68	-1,70%	19,11	20,54	19,71	12.338.954	625.894
AKYHO	2,98	2,97	2,98	1,71%	2,93	3,06	2,98	12.626.746	4.233.159
ALARK	85,40	85,35	85,40	0,53%	84,90	87,20	86,26	568.336.265	6.589.045
ALBRK	8,26	8,26	8,27	1,23%	8,07	8,31	8,22	206.893.178	25.155.887
ALCAR	993,00	993,00	-	9,97%	900,00	993,00	977,20	143.261.640	146.605
ALCTL	105,80	105,80	105,90	1,73%	104,50	107,70	106,26	36.672.538	345.118
ALFAS	42,94	42,92	42,94	1,51%	42,14	43,92	43,02	106.626.001	2.478.288
ALGYO	19,48	19,48	19,49	-0,36%	19,39	19,79	19,61	71.908.521	3.667.787
ALKA	6,84	6,83	6,84	-0,15%	6,75	6,96	6,87	26.845.426	3.907.953
ALKIM	15,05	15,05	15,06	-0,73%	14,92	15,38	15,15	21.173.723	1.397.878
ALKLC	44,00	43,88	44,00	-2,22%	43,64	46,00	44,83	117.170.357	2.613.973
ALTINS1	46,72	46,72	46,74	-0,76%	46,64	47,08	46,86	876.025.236	18.694.098
ALTNY	82,50	82,50	82,55	2,04%	80,45	84,15	81,82	721.095.362	8.812.928
ALVES	27,28	27,26	27,28	0,22%	27,16	27,80	27,42	93.629.648	3.415.290
ANELE	17,17	17,16	17,17	-0,35%	16,75	17,68	17,08	12.335.536	722.198
ANGEN	10,07	10,07	10,08	-0,69%	10,00	10,23	10,15	24.748.280	2.437.640
ANHYT	81,15	81,15	81,20	-0,92%	80,90	83,20	82,17	99.639.744	1.212.588
ANSGR	92,90	92,85	92,90	-0,32%	92,40	95,60	93,83	204.282.687	2.177.078
ARASE	50,00	49,90	50,00	5,04%	47,60	50,00	49,07	107.249.026	2.185.775
ARCLK	126,10	126,00	126,10	-1,79%	125,20	130,30	128,02	348.720.931	2.723.927
ARDYZ	28,62	28,62	28,66	-1,85%	28,24	29,58	28,88	101.038.539	3.498.150
ARENA	30,98	30,98	31,00	0,00%	30,80	32,30	31,59	95.273.783	3.015.769
ARMGD	33,86	33,86	33,90	-1,68%	33,78	34,58	34,04	110.098.016	3.234.084
ARSAN	19,70	19,67	19,70	0,66%	19,56	19,97	19,73	18.841.159	954.840
ARTMS	28,08	28,08	28,10	0,29%	27,72	28,48	28,14	47.151.153	1.675.784
ARZUM	4,34	4,33	4,34	0,93%	4,23	4,37	4,31	65.977.238	15.303.630
ASELS	145,60	145,60	145,70	-1,89%	145,50	150,60	148,20	5.308.221.470	35.818.693
ASGYO	10,82	10,82	10,84	-1,01%	10,74	11,03	10,91	40.108.504	3.677.562
ASTOR	93,10	93,10	93,15	0,38%	92,45	95,25	93,91	1.161.578.780	12.369.070
ASUZU	55,95	55,95	56,00	0,81%	55,60	57,50	56,49	58.260.387	1.031.429
ATAGY	10,69	10,68	10,69	0,28%	10,65	10,85	10,73	2.586.165	241.136
ATAKP	41,98	41,92	41,98	1,50%	41,00	41,98	41,52	41.611.132	1.002.257
ATATP	82,30	82,30	82,55	-2,20%	82,05	84,75	83,65	33.383.613	399.089
ATEKS	78,50	78,50	78,55	1,16%	77,95	78,50	78,14	736.423	9.425
ATLAS	4,91	4,91	4,96	-2,19%	4,89	5,02	4,95	6.379.779	1.289.702
ATSYH	56,00	55,70	56,00	-2,95%	56,00	57,70	57,49	1.237.610	21.528
AVGYO	8,88	8,85	8,88	-0,56%	8,79	9,06	8,88	2.726.959	307.054
AVHOL	39,54	39,54	39,58	-2,56%	39,46	40,82	40,17	76.870.178	1.913.702
AVOD	2,73	2,73	2,74	0,37%	2,70	2,76	2,74	14.343.713	5.242.757
AVPGY	65,05	65,05	65,20	-0,76%	65,00	67,20	66,27	133.215.404	2.010.316
AVTUR	10,89	10,86	10,89	-1,00%	10,82	11,02	10,91	5.329.576	488.324
AYCES	473,00	473,00	475,00	2,60%	444,50	498,75	475,31	210.465.960	442.795
AYDEM	17,82	17,81	17,82	1,02%	17,55	18,03	17,80	67.615.377	3.798.706
AYEN	24,18	24,18	24,20	-0,08%	23,90	24,50	24,29	19.318.879	795.314
AYES	15,50	15,48	15,50	-3,13%	15,50	15,97	15,90	2.327.344	146.403
AYGAZ	136,00	136,00	136,10	1,87%	132,80	136,20	134,68	213.556.940	1.584.654
AZTEK	38,80	38,80	38,86	-4,10%	38,60	40,86	39,50	85.049.644	2.153.053
BAGFS	28,44	28,44	-	9,98%	25,66	28,44	27,44	203.000.900	7.399.174
BAHKM	42,40	42,40	42,56	-0,24%	42,28	43,30	42,67	32.457.842	760.756
BAKAB	29,82	29,78	29,82	-0,73%	29,72	30,48	30,10	15.294.098	508.143
BALAT	52,15	52,15	52,20	2,25%	51,85	52,20	52,04	1.489.290	28.619
BALSU	20,04	20,04	20,08	-0,10%	19,93	20,42	20,14	195.269.582	9.696.725
BANVT	206,00	206,00	-	9,98%	190,00	206,00	203,91	222.287.354	1.090.134
BARMA	17,14	17,08	17,14	-0,41%	16,93	17,36	17,18	20.904.087	1.216.478
BASCM	10,40	10,40	10,41	0,10%	10,36	10,40	10,39	1.533.330	147.583
BASGZ	36,40	36,40	36,42	3,88%	36,00	38,10	36,91	89.975.127	2.437.604
BAYRK	21,42	21,42	21,46	-3,77%	21,42	22,78	21,91	114.960.786	5.245.898
BEGYO	10,93	10,70	10,93	-1,53%	10,56	11,06	10,81	85.450.591	7.906.497
BERA	14,96	14,96	14,97	0,27%	14,87	15,35	15,12	132.475.239	8.763.452
BESLR	14,61	14,61	14,62	4,36%	14,04	15,40	14,86	176.959.387	11.908.589
BEYAZ	20,40	20,38	20,40	-1,64%	20,24	20,88	20,62	17.481.397	847.977
BFREN	161,80	161,70	161,80	0,31%	161,10	166,50	163,01	125.779.772	771.602
BIENY	46,24	46,24	46,32	3,40%	44,74	47,82	46,40	239.566.642	5.162.640
BIGCH	42,50	42,50	42,52	3,66%	40,34	44,00	42,44	73.135.549	1.723.437
BIGEN	10,74	10,73	10,74	-1,29%	10,68	10,85	10,77	160.207.556	14.874.584
BIMAS	512,00	511,50	512,00	3,23%	496,00	513,50	506,93	3.629.828.576	7.160.421
BINBN	229,90	229,90	230,30	-0,78%	227,10	249,20	235,44	267.128.989	1.134.608
BINHO	201,00	201,00	201,30	-1,13%	201,00	205,10	203,06	445.420.120	2.193.521
BIOEN	22,00	21,98	22,00	1,38%	21,62	22,34	22,06	121.570.527	5.510.731
BIZIM	25,98	25,92	25,98	0,85%	25,54	26,28	25,97	9.009.828	346.965
BJKAS	2,06	2,06	2,07	-0,96%	2,01	2,11	2,05	375.237.053	183.093.846
BLCYT	16,88	16,88	16,90	-0,18%	16,80	17,15	16,98	18.474.806	1.087.748
BMSCH	16,63	16,53	16,63	2,84%	15,86	17,11	16,54	13.143.412	794.619
BMSTL	44,90	44,90	44,94	-0,27%	44,90	45,82	45,18	95.274.845	2.109.012
BNTAS	6,91	6,90	6,91	-1,14%	6,90	7,17	7,02	35.224.043	5.016.914
BOBET	21,62	21,62	21,64	1,98%	21,28	22,04	21,72	160.185.154	7.376.741
BORLS	61,85	61,85	61,90	-6,99%	61,75	67,40	62,83	469.558.278	7.473.228
BORSK	20,02	20,02	20,04	-0,60%	19,89	20,32	20,17	35.854.220	1.778.079
BOSSA	6,13	6,12	6,13	-0,65%	6,12	6,22	6,17	18.928.920	3.068.588
BRISA	73,50	73,50	73,55	-1,08%	73,00	75,65	74,15	20.817.211	280.762
BRKO	6,10	6,09	6,10	0,99%	5,85	6,10	6,03	4.872.285	808.442
BRKSN	6,60	6,59	6,60	-1,49%	6,60	6,85	6,72	6.137.224	913.830
BRKVY	64,95	64,95	65,00	1,48%	63,75	66,45	65,20	99.940.301	1.532.955
BRLSM	15,02	15,02	15,06	-0,40%	14,97	15,47	15,22	47.742.044	3.137.344
BRMEN	5,42	5,42	5,43	1,88%	5,41	5,45	5,43	971.616	178.855
BRSAN	332,50	332,50	333,00	2,31%	325,25	339,50	333,75	293.935.182	880.713
BRYAT	1.880,00	1.880,00	1.882,00	2,01%	1.831,00	1.960,00	1.899,49	230.526.040	121.362
BSOKE	14,16	14,16	14,18	-3,28%	14,16	14,68	14,45	236.882.154	16.397.574
BTCIM	4,47	4,46	4,47	-1,76%	4,46	4,66	4,57	328.922.885	71.941.514
BUCIM	7,09	7,02	7,09	0,85%	6,97	7,15	7,05	81.894.833	11.618.922
BULGS	26,82	26,82	26,84	0,15%	26,62	28,04	27,23	369.445.481	13.569.985
BURCE	15,90	15,90	15,92	1,27%	15,60	16,10	15,84	47.270.030	2.985.247
BURVA	100,10	99,30	100,10	1,93%	98,05	101,60	99,54	5.453.343	54.787
BVSAN	90,55	90,50	90,55	0,61%	90,10	92,80	91,37	47.452.479	519.334
BYDNR	19,80	19,72	19,80	0,00%	19,53	20,24	19,88	19.662.305	989.103
CANTE	1,57	1,57	1,58	-0,63%	1,56	1,60	1,58	330.988.166	209.131.778
CASA	83,50	83,50	84,80	-3,13%	83,50	86,20	85,65	3.198.698	37.348
CATES	29,82	29,82	29,88	1,77%	29,34	30,32	29,87	51.841.765	1.735.420
CCOLA	51,70	51,55	51,70	2,78%	50,45	52,75	51,87	415.570.024	8.011.596
CELHA	19,91	19,91	19,92	-0,15%	19,82	20,30	20,02	9.319.058	465.429
CEMAS	8,45	8,45	8,47	-0,94%	8,31	8,97	8,69	342.290.904	39.409.335
CEMTS	10,13	10,12	10,13	-2,22%	10,09	10,59	10,32	119.314.636	11.563.416
CEMZY	13,79	13,79	13,80	-3,36%	13,62	14,36	13,98	96.045.984	6.871.832
CEOEM	29,60	29,58	29,60	-7,50%	29,42	32,30	30,99	67.582.518	2.180.986
CGCAM	26,38	26,38	26,40	-0,45%	26,02	26,76	26,43	122.566.552	4.636.719
CIMSA	51,40	51,40	51,45	1,98%	50,05	51,65	51,02	592.364.085	11.610.088
CLEBI	1.813,00	1.812,00	1.813,00	4,68%	1.735,00	1.898,00	1.836,57	576.886.121	314.111
CMBTN	2.091,00	2.090,00	2.091,00	4,13%	2.022,00	2.183,00	2.123,51	138.053.603	65.012
CMENT	331,50	331,50	331,75	3,51%	320,00	331,50	329,00	2.136.210	6.493
CONSE	3,15	3,14	3,15	0,00%	3,13	3,25	3,20	36.418.441	11.392.828
COSMO	108,60	108,60	108,70	-0,46%	107,00	109,10	108,21	2.477.659	22.897
CRDFA	9,25	9,24	9,25	-2,73%	9,20	9,63	9,38	17.023.106	1.814.050
CRFSA	85,00	85,00	-	9,96%	76,85	85,00	81,86	110.875.729	1.354.427
CUSAN	19,68	19,60	19,68	1,29%	19,40	19,70	19,54	8.002.190	409.535
CVKMD	11,96	11,96	11,97	-0,91%	11,92	12,32	12,13	189.412.105	15.611.105
CWENE	14,71	14,71	14,72	0,20%	14,57	14,99	14,80	116.331.683	7.858.921
DAGHL	113,60	113,60	-	9,97%	107,50	113,60	112,66	103.555.377	919.199
DAGI	4,59	4,59	4,60	-1,29%	4,56	4,74	4,65	42.695.719	9.188.559
DAPGM	8,71	8,70	8,71	-2,13%	8,71	9,04	8,87	193.283.726	21.792.657
DARDL	1,76	1,76	1,77	1,15%	1,74	1,79	1,77	124.903.274	70.641.743
DCTTR	35,80	35,80	35,90	0,11%	35,56	37,10	36,36	112.448.380	3.092.408
DENGE	2,13	2,12	2,13	1,43%	2,08	2,17	2,12	112.608.146	53.099.318
DERHL	24,20	24,18	24,20	6,23%	22,44	25,04	23,91	243.621.625	10.189.139
DERIM	37,08	37,06	37,08	0,60%	35,42	37,74	37,01	34.205.877	924.183
DESA	9,85	9,85	9,88	-0,91%	9,41	10,13	9,95	17.750.967	1.784.027
DESPC	46,50	46,08	46,50	1,80%	45,54	47,26	46,49	16.979.164	365.229
DEVA	57,60	57,55	57,60	0,96%	57,00	59,65	58,11	46.746.093	804.387
DGATE	68,60	68,30	68,60	-1,44%	68,00	71,05	69,78	15.527.863	222.514
DGGYO	33,46	33,44	33,46	0,90%	32,22	34,76	33,66	9.254.904	274.981
DGNMO	6,40	6,40	6,42	-0,47%	6,37	6,54	6,45	8.823.309	1.368.727
DIRIT	21,10	21,04	21,10	-2,22%	21,10	21,42	21,17	3.431.872	162.139
DITAS	22,38	22,18	22,38	-1,24%	21,90	23,00	22,21	5.440.253	244.997
DMRGD	25,90	25,90	25,94	-1,15%	25,58	26,64	26,12	176.426.448	6.755.058
DMSAS	6,95	6,95	6,96	-0,71%	6,95	7,08	7,01	16.015.209	2.284.583
DNISI	22,00	22,00	22,20	-3,51%	22,00	23,14	22,67	37.481.184	1.653.470
DOAS	187,00	187,00	187,10	3,89%	180,00	197,80	187,71	874.672.167	4.659.790
DOBUR	331,00	330,25	331,00	-0,08%	328,50	341,00	333,75	53.653.651	160.760
DOCO	8.700,00	8.680,00	8.710,00	1,22%	8.545,00	8.750,00	8.669,50	68.740.453	7.929
DOFER	40,42	40,42	40,54	0,05%	39,58	41,92	40,55	56.386.941	1.390.470
DOGUB	19,20	19,20	19,56	3,23%	18,31	20,00	19,43	7.417.140	381.763
DOHOL	15,88	15,86	15,88	1,15%	15,63	16,09	15,87	313.220.217	19.740.416
DOKTA	21,30	21,30	21,32	0,85%	21,00	21,80	21,43	20.577.418	960.108
DSTKF	376,50	376,25	376,50	-2,46%	374,50	394,25	378,52	1.208.558.074	3.192.896
DURDO	3,06	3,06	3,07	-0,97%	3,05	3,27	3,12	20.953.561	6.713.356
DURKN	13,42	13,42	13,43	-1,25%	13,34	13,77	13,59	41.689.573	3.066.684
DYOBY	13,89	13,87	13,89	-0,14%	13,67	14,04	13,87	56.375.660	4.065.911
DZGYO	6,20	6,20	6,21	5,44%	5,87	6,35	6,09	84.956.773	13.944.411
EBEBK	46,04	46,04	46,12	0,00%	45,74	46,68	46,22	31.322.248	677.686
ECILC	43,16	43,16	43,18	-1,78%	43,16	44,90	43,86	315.797.292	7.199.876
ECZYT	175,30	175,30	175,80	-0,85%	175,20	180,00	177,71	42.591.365	239.674
EDATA	4,15	4,15	4,16	-2,81%	4,13	4,28	4,22	29.788.953	7.059.162
EDIP	30,34	30,34	30,36	-1,37%	30,16	31,42	30,79	175.708.874	5.706.540
EFORC	120,00	120,00	120,60	1,61%	117,50	121,50	119,36	189.303.588	1.586.055
EGEEN	7.475,00	7.475,00	7.490,00	-1,16%	7.445,00	7.690,00	7.582,77	219.043.365	28.887
EGEGY	23,14	23,02	23,14	-0,26%	22,72	23,68	23,19	43.162.155	1.861.281
EGEPO	7,64	7,64	7,65	2,55%	7,35	7,98	7,76	144.846.322	18.677.937
EGGUB	95,65	95,55	95,65	7,35%	89,00	97,60	95,21	199.219.542	2.092.461
EGPRO	19,31	19,31	19,32	-0,41%	18,80	19,76	19,50	25.681.686	1.316.985
EGSER	3,07	3,07	3,08	-0,97%	3,07	3,14	3,10	7.237.317	2.331.313
EKGYO	18,06	18,06	18,07	1,18%	17,62	18,32	18,01	5.735.689.151	318.397.324
EKIZ	53,95	53,95	54,00	-0,19%	53,95	54,20	54,06	555.904	10.283
EKOS	21,02	21,00	21,02	-2,32%	20,98	21,82	21,39	68.917.086	3.221.650
EKSUN	5,56	5,56	5,57	-2,11%	5,54	5,73	5,64	23.690.444	4.202.737
ELITE	35,76	35,76	35,78	6,43%	33,76	36,48	35,50	146.820.511	4.135.851
EMKEL	42,68	42,60	42,68	0,33%	41,80	43,20	42,45	288.879.563	6.805.320
EMNIS	179,10	-	179,10	-10,00%	179,10	199,00	184,15	5.333.863	28.965
ENDAE	16,19	16,18	16,19	-3,23%	16,00	16,85	16,38	103.430.910	6.314.034
ENERY	7,01	7,00	7,01	3,70%	6,83	7,06	6,96	475.261.439	68.319.764
ENJSA	61,50	61,50	61,55	2,50%	59,35	61,70	60,70	295.354.806	4.865.788
ENKAI	66,70	66,70	66,75	-2,49%	66,30	68,90	67,78	1.116.413.218	16.470.270
ENSRI	21,22	21,22	21,24	7,55%	19,35	21,70	20,63	152.959.558	7.413.710
ENTRA	11,80	11,78	11,80	-0,67%	11,51	12,33	11,92	709.848.398	59.542.719
EPLAS	5,15	5,14	5,15	-1,90%	5,10	5,29	5,20	23.646.049	4.547.051
ERBOS	161,40	161,40	161,50	2,09%	158,50	173,90	168,22	143.272.083	851.717
ERCB	73,60	73,55	73,60	0,20%	73,10	75,00	74,08	41.526.288	560.592
EREGL	27,42	27,40	27,42	3,63%	26,52	28,10	27,51	11.245.114.987	408.758.207
ERSU	14,98	14,97	14,98	-0,79%	14,95	15,20	15,13	7.444.336	492.110
ESCAR	70,20	70,05	70,20	0,07%	68,70	70,55	69,93	47.134.524	674.065
ESCOM	3,00	3,00	3,01	-1,96%	3,00	3,10	3,05	87.438.573	28.701.642
ESEN	81,15	81,15	81,35	2,72%	77,80	83,50	80,23	123.428.344	1.538.527
ETILR	8,41	8,40	8,41	-1,52%	8,38	8,57	8,45	47.663.476	5.639.526
ETYAT	13,60	13,58	13,60	3,90%	13,06	13,60	13,31	4.993.100	375.015
EUHOL	11,90	11,90	11,93	-2,62%	11,90	12,00	11,96	8.888.004	743.080
EUKYO	11,49	11,48	11,49	5,12%	10,85	12,00	11,42	4.999.549	437.844
EUPWR	26,26	26,26	26,28	1,39%	25,84	26,78	26,26	167.521.145	6.379.668
EUREN	5,43	5,42	5,43	-0,18%	5,34	5,49	5,42	326.592.060	60.244.218
EUYO	10,45	10,42	10,45	2,45%	10,06	10,88	10,42	5.296.820	508.506
EYGYO	2,32	2,32	2,33	-1,28%	2,30	2,37	2,33	18.811.250	8.081.936
FADE	12,95	12,94	12,97	-0,08%	12,85	13,32	13,06	11.043.253	845.760
FENER	12,77	12,77	12,78	0,55%	12,77	13,96	13,33	2.090.821.798	156.843.866
FLAP	8,90	8,90	8,91	-1,11%	8,77	9,17	9,01	10.871.900	1.206.716
FMIZP	293,75	293,25	293,75	1,56%	289,25	300,00	294,11	28.319.376	96.290
FONET	15,13	15,12	15,13	2,86%	14,70	15,46	15,07	225.669.152	14.974.787
FORMT	3,64	3,64	3,65	-1,89%	3,64	3,74	3,69	124.043.328	33.649.386
FORTE	73,85	73,85	73,90	-0,81%	71,30	75,10	74,15	51.342.724	692.410
FRIGO	6,67	6,67	6,68	-7,62%	6,63	7,31	6,90	178.970.474	25.928.204
FROTO	93,90	93,70	93,90	4,16%	90,80	95,10	93,34	1.742.972.800	18.672.476
FZLGY	34,20	34,18	34,20	-4,20%	34,10	36,12	35,19	117.461.063	3.337.678
GARAN	138,90	138,90	139,00	1,46%	135,50	140,20	137,91	4.930.969.134	35.755.748
GARFA	22,76	22,76	22,86	-1,90%	22,64	23,40	23,00	23.911.272	1.039.484
GEDIK	17,79	17,65	17,79	-5,22%	16,91	20,64	18,49	229.838.777	12.432.180
GEDZA	21,60	21,58	21,60	-0,46%	21,32	22,14	21,70	25.408.525	1.171.143
GENIL	152,90	152,90	153,00	0,26%	151,90	155,40	153,82	246.061.082	1.599.647
GENTS	23,46	23,46	23,54	-2,25%	23,32	24,64	23,95	120.701.233	5.040.524
GEREL	14,32	14,31	14,32	3,17%	13,84	14,60	14,28	140.706.790	9.856.752
GESAN	41,08	41,06	41,08	-0,58%	40,82	42,14	41,55	167.052.257	4.020.531
GIPTA	117,10	117,00	117,10	0,77%	114,90	118,50	116,75	212.995.389	1.824.449
GLBMD	10,89	10,88	10,89	-1,63%	10,70	11,06	10,81	7.928.895	733.372
GLCVY	63,80	63,80	63,90	1,92%	62,70	66,15	64,76	93.228.633	1.439.706
GLRMK	133,40	133,40	133,50	-0,37%	132,40	136,80	134,62	428.121.101	3.180.302
GLRYH	4,18	4,18	4,22	0,97%	4,00	4,42	4,22	317.085.952	75.217.776
GLYHO	8,53	8,53	8,55	-1,84%	8,49	8,75	8,60	155.027.736	18.021.453
GMTAS	16,92	16,92	17,00	0,95%	16,40	17,47	16,89	34.483.844	2.041.683
GOKNR	23,96	23,96	23,98	0,25%	23,60	24,24	23,95	60.747.950	2.536.209
GOLTS	339,00	339,00	339,25	1,50%	333,00	346,00	340,76	94.164.381	276.337
GOODY	16,40	16,40	16,42	0,06%	16,30	16,72	16,53	25.516.841	1.544.181
GOZDE	17,69	17,64	17,69	2,55%	17,22	18,24	17,80	123.785.814	6.955.500
GRNYO	8,08	8,06	8,08	-0,62%	8,01	8,25	8,08	2.351.362	291.164
GRSEL	295,00	294,75	295,00	-1,42%	293,00	307,00	298,96	295.466.575	988.306
GRTHO	334,25	334,25	335,00	3,89%	316,00	345,75	330,88	183.473.797	554.511
GSDDE	9,25	9,23	9,25	-0,96%	9,06	9,40	9,23	18.549.514	2.008.943
GSDHO	3,88	3,87	3,88	-0,77%	3,85	3,94	3,91	44.834.226	11.482.110
GSRAY	1,67	1,66	1,67	-0,60%	1,65	1,71	1,67	298.463.405	178.327.419
GUBRF	239,00	238,80	239,00	0,21%	235,40	242,90	239,31	1.312.746.764	5.485.448
GUNDG	56,10	56,10	56,30	-4,02%	55,95	58,80	57,40	61.678.767	1.074.491
GWIND	24,08	24,02	24,08	3,70%	23,34	24,18	23,79	82.302.949	3.459.048
GZNMI	240,00	239,60	240,00	3,00%	229,90	246,00	238,51	125.322.772	525.443
HALKB	25,28	25,26	25,28	2,76%	24,66	25,38	25,03	2.328.202.009	93.001.929
HATEK	20,34	-	20,34	-9,92%	20,34	20,34	20,34	17.113.262	841.360
HATSN	39,04	39,04	39,26	3,61%	39,00	40,78	40,00	189.557.286	4.739.044
HDFGS	1,49	1,49	1,50	-2,61%	1,49	1,57	1,53	260.330.250	170.670.104
HEDEF	10,80	10,74	10,80	3,95%	10,12	10,94	10,56	168.390.110	15.951.497
HEKTS	3,29	3,29	3,30	-2,37%	3,27	3,40	3,35	334.973.386	100.032.126
HKTM	10,53	10,51	10,53	0,10%	10,39	10,78	10,61	33.525.043	3.159.956
HLGYO	3,21	3,21	3,22	-0,62%	3,18	3,29	3,23	172.192.788	53.304.753
HOROZ	51,70	51,35	51,70	1,97%	50,50	52,25	51,53	118.100.682	2.291.912
HRKET	77,70	77,70	77,75	-3,36%	77,55	81,30	79,41	174.405.762	2.196.359
HTTBT	40,10	40,10	40,26	-1,57%	39,84	40,90	40,44	29.760.642	735.964
HUBVC	1,61	1,61	1,62	-0,62%	1,61	1,64	1,62	4.538.320	2.796.638
HUNER	3,60	3,59	3,60	3,15%	3,56	3,79	3,65	163.338.122	44.766.940
HURGZ	7,12	7,11	7,12	8,70%	6,58	7,20	7,03	84.458.398	12.010.247
ICBCT	15,26	15,26	15,27	-9,97%	15,26	16,99	15,74	228.565.723	14.520.572
ICUGS	2,81	2,81	2,82	0,36%	2,80	2,96	2,87	214.365.958	74.665.814
IDGYO	2,50	2,49	2,50	-0,40%	2,47	2,54	2,50	4.287.067	1.712.513
IEYHO	13,50	13,49	13,50	-2,60%	13,48	14,11	13,79	273.826.763	19.853.784
IHAAS	28,86	28,86	29,08	-0,96%	28,24	29,50	28,82	40.734.852	1.413.258
IHEVA	2,05	2,04	2,05	-0,49%	2,02	2,08	2,06	5.550.450	2.700.575
IHGZT	1,40	1,40	1,41	-0,71%	1,39	1,43	1,41	48.435.205	34.302.060
IHLAS	2,24	2,23	2,24	-1,32%	2,23	2,30	2,26	177.863.094	78.689.699
IHLGM	2,41	2,41	2,42	-5,12%	2,41	2,69	2,55	270.356.977	106.230.284
IHYAY	2,03	2,03	2,04	-1,46%	2,01	2,08	2,06	30.684.482	14.930.624
IMASM	3,14	3,14	3,15	0,00%	3,12	3,27	3,17	142.389.905	44.875.217
INDES	6,60	6,60	6,61	0,15%	6,48	6,68	6,60	46.677.506	7.069.479
INFO	3,20	3,20	3,22	-6,16%	3,19	3,42	3,30	175.451.144	53.216.740
INGRM	357,00	357,00	358,00	0,35%	355,25	363,25	359,24	22.796.615	63.458
INTEK	412,00	412,00	413,25	9,07%	380,25	412,00	397,17	4.210.344	10.601
INTEM	179,20	179,20	180,00	0,96%	177,60	183,00	180,95	12.611.436	69.694
INVEO	7,92	7,92	7,93	-3,77%	7,92	8,38	8,08	96.908.478	11.995.328
INVES	262,50	262,50	263,25	-1,04%	259,00	268,75	263,47	17.864.828	67.807
IPEKE	61,90	61,90	62,00	-0,56%	61,65	62,85	62,21	236.169.634	3.796.186
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,50	87,50	89,00	-2,40%	86,95	87,50	86,99	4.469.172	51.377
ISBTR	489.000,00	462.500,00	485.000,00	0,82%	489.000,00	490.000,00	489.800,00	2.449.000	5
ISCTR	13,92	13,91	13,92	1,61%	13,62	14,15	13,85	9.945.861.850	718.111.942
ISDMR	36,16	36,16	36,18	1,63%	35,70	37,22	36,49	282.139.413	7.731.675
ISFIN	12,83	12,83	12,85	-0,08%	12,75	12,96	12,86	63.081.823	4.904.172
ISGSY	36,60	36,60	36,62	0,00%	35,90	37,10	36,58	68.632.749	1.876.335
ISGYO	18,41	18,40	18,41	3,20%	17,93	18,87	18,50	214.742.590	11.609.986
ISKPL	28,96	28,80	28,96	0,98%	28,68	29,62	29,20	26.182.411	896.573
ISKUR	2.920.000,00	-	2.920.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	38,26	38,26	38,28	-0,10%	37,78	39,10	38,60	458.418.124	11.875.212
ISSEN	7,30	7,28	7,30	1,67%	7,17	7,36	7,29	9.783.906	1.342.585
ISYAT	8,04	8,04	8,05	0,00%	8,01	8,15	8,07	16.444.856	2.038.180
IZENR	6,38	6,37	6,38	0,47%	6,34	6,44	6,39	112.262.581	17.564.028
IZFAS	166,70	166,70	166,80	-9,99%	166,70	185,90	171,46	539.430.350	3.146.030
IZINV	41,96	41,96	42,48	-2,37%	41,96	43,10	42,58	4.776.811	112.176
IZMDC	5,36	5,36	5,37	1,13%	5,30	5,50	5,43	73.761.988	13.591.838
JANTS	20,66	20,66	20,68	1,27%	20,22	21,76	21,16	188.861.563	8.926.414
KAPLM	210,10	210,00	210,10	-1,36%	208,50	214,20	211,49	21.858.006	103.355
KAREL	8,62	8,61	8,62	-2,49%	8,42	8,96	8,75	71.565.933	8.183.928
KARSN	9,49	9,49	9,50	0,96%	9,40	9,62	9,50	164.740.823	17.335.120
KARTN	84,70	84,65	84,70	4,50%	80,80	89,15	85,42	103.362.487	1.210.038
KATMR	1,97	1,96	1,97	5,35%	1,85	2,03	1,96	813.022.469	414.068.633
KAYSE	18,32	18,32	18,33	0,44%	18,16	18,53	18,35	46.789.581	2.550.168
KBORU	12,08	12,08	12,09	-0,17%	12,01	12,53	12,27	129.949.935	10.591.844
KCAER	13,54	13,53	13,54	-1,10%	13,41	14,05	13,78	429.612.128	31.173.276
KCHOL	162,00	162,00	162,10	3,12%	157,50	165,50	161,76	6.961.099.084	43.033.719
KENT	702,00	701,00	702,00	-0,43%	663,00	705,00	689,47	4.254.045	6.170
KERVN	1,88	1,87	1,88	0,00%	1,88	1,89	1,88	1.275.552	677.454
KFEIN	92,20	92,20	92,30	-0,91%	91,90	94,70	93,36	36.466.871	390.617
KGYO	3,46	3,45	3,46	-1,42%	3,44	3,58	3,50	34.090.689	9.747.813
KIMMR	11,83	11,83	11,89	-0,92%	11,81	12,22	12,01	21.558.202	1.794.964
KLGYO	6,29	6,29	6,30	1,13%	6,13	6,42	6,27	134.603.149	21.486.575
KLKIM	28,10	28,06	28,10	0,72%	27,44	28,38	27,97	86.148.921	3.079.863
KLMSN	23,94	23,92	23,94	1,53%	23,56	25,14	24,28	60.677.486	2.499.118
KLNMA	6,65	6,60	6,65	2,47%	6,48	6,66	6,62	1.359.982	205.365
KLRHO	68,95	68,95	69,00	-0,36%	66,90	71,65	69,23	89.617.854	1.294.547
KLSER	29,00	29,00	29,02	-0,62%	28,90	29,74	29,42	50.335.737	1.710.820
KLSYN	5,58	5,57	5,58	-0,36%	5,57	5,72	5,65	27.272.741	4.825.882
KLYPV	62,55	62,55	62,60	-1,88%	62,40	64,50	63,47	187.210.582	2.949.782
KMPUR	15,00	14,97	15,00	-0,99%	14,54	15,18	14,99	29.951.429	1.997.553
KNFRT	12,59	12,58	12,59	-0,16%	12,50	12,93	12,70	26.742.550	2.106.238
KOCMT	12,22	12,22	12,23	-0,97%	12,13	12,44	12,30	54.861.103	4.461.969
KONKA	31,50	31,48	31,50	0,00%	31,36	32,26	31,74	15.083.867	475.213
KONTR	21,88	21,88	21,94	-2,15%	21,84	23,08	22,38	869.845.588	38.875.992
KONYA	5.057,50	5.055,00	5.057,50	-0,34%	5.012,50	5.210,00	5.136,15	110.545.320	21.523
KOPOL	4,87	4,86	4,87	-0,41%	4,83	4,94	4,89	40.933.214	8.365.090
KORDS	57,00	57,00	57,10	-1,04%	56,00	58,40	57,54	58.709.396	1.020.322
KOTON	14,78	14,77	14,78	-0,07%	14,73	15,00	14,88	70.011.254	4.704.731
KOZAA	84,10	84,10	84,30	-0,06%	83,80	85,35	84,58	485.864.320	5.744.401
KOZAL	24,48	24,48	24,50	0,33%	24,32	25,08	24,67	1.396.530.194	56.616.690
KRDMA	44,34	44,32	44,34	0,54%	44,02	46,36	45,11	189.080.588	4.191.838
KRDMB	25,78	25,76	25,78	2,63%	25,14	26,50	25,90	125.639.785	4.850.910
KRDMD	25,86	25,86	25,88	5,72%	24,50	26,50	25,73	4.024.242.301	156.434.798
KRGYO	7,02	7,02	7,03	0,14%	6,97	7,13	7,03	66.276.826	9.423.042
KRONT	8,50	8,45	8,50	4,17%	8,26	8,97	8,71	111.266.360	12.774.345
KRPLS	6,91	6,91	6,94	0,29%	6,89	7,06	6,99	15.791.096	2.260.068
KRSTL	6,94	6,94	6,95	-1,84%	6,92	7,15	7,04	48.000.518	6.814.092
KRTEK	24,90	24,88	24,90	0,32%	24,60	25,34	25,02	10.466.957	418.357
KRVGD	2,03	2,02	2,03	1,00%	1,99	2,04	2,01	20.794.761	10.334.349
KSTUR	3.887,50	3.880,00	3.887,50	5,21%	3.887,50	4.000,00	3.963,44	5.457.663	1.377
KTLEV	7,90	7,90	7,91	-4,36%	7,90	8,40	8,15	913.729.756	112.077.792
KTSKR	58,95	58,95	59,00	-1,26%	58,50	60,40	59,69	47.077.642	788.720
KUTPO	80,95	80,95	81,05	-0,55%	80,25	82,50	81,44	36.252.637	445.146
KUVVA	97,45	97,45	97,50	0,57%	97,45	97,50	97,48	5.446.965	55.878
KUYAS	66,20	66,05	66,20	7,29%	61,40	66,95	64,66	1.128.416.914	17.452.200
KZBGY	11,98	11,97	11,98	1,35%	11,79	12,45	12,11	457.639.633	37.776.635
KZGYO	21,74	21,74	21,80	0,18%	21,60	22,30	21,90	53.983.773	2.464.912
LIDER	233,00	233,00	233,10	0,09%	224,80	239,00	234,14	68.560.010	292.823
LIDFA	3,71	3,71	3,72	-2,88%	3,70	3,87	3,77	80.713.597	21.403.525
LILAK	22,68	22,68	22,70	0,27%	22,44	23,06	22,75	187.912.390	8.260.251
LINK	633,00	633,00	633,50	3,09%	602,50	645,00	623,36	106.031.490	170.098
LKMNH	14,89	14,87	14,89	-2,36%	14,49	15,25	14,89	58.090.390	3.902.566
LMKDC	27,80	27,80	27,82	-0,71%	27,36	28,40	27,98	203.431.658	7.271.560
LOGO	158,90	158,90	159,00	0,51%	155,80	162,40	159,33	117.970.868	740.435
LRSHO	6,02	-	6,02	-9,88%	6,02	6,79	6,12	1.035.614.316	169.306.499
LUKSK	79,00	78,90	79,00	-1,56%	78,65	81,30	80,20	18.127.261	226.019
LYDHO	90,60	90,55	90,60	-1,74%	90,25	95,05	92,40	102.752.432	1.112.017
LYDYE	12.750,00	12.745,00	12.750,00	4,08%	12.212,50	13.100,00	12.622,61	89.847.723	7.118
MAALT	803,00	802,50	803,00	3,61%	767,50	838,00	806,60	163.418.341	202.602
MACKO	38,10	38,10	38,12	-0,47%	37,38	38,66	37,99	31.338.686	824.969
MAGEN	34,04	34,02	34,04	3,78%	32,52	34,62	33,38	154.144.846	4.618.559
MAKIM	21,48	21,42	21,48	-1,10%	21,02	21,82	21,32	26.517.682	1.243.676
MAKTK	11,36	11,36	11,37	0,26%	11,29	11,69	11,49	70.654.434	6.150.552
MANAS	4,99	4,99	5,00	-0,80%	4,98	5,05	5,02	36.793.623	7.334.066
MARBL	13,82	13,82	13,87	-3,96%	13,82	14,85	14,16	122.303.393	8.639.484
MARKA	48,88	48,88	48,90	-0,77%	48,42	49,26	48,80	38.810.187	795.240
MARTI	3,14	3,14	3,15	-0,32%	3,12	3,20	3,16	112.893.144	35.732.767
MAVI	40,40	40,40	40,46	1,00%	40,12	41,78	41,08	933.568.203	22.728.599
MEDTR	31,98	31,96	31,98	0,57%	30,66	32,14	31,37	20.382.364	649.826
MEGAP	4,13	4,13	-	9,84%	3,70	4,13	3,84	37.130.650	9.658.609
MEGMT	26,56	26,54	26,56	0,38%	26,38	27,16	26,79	77.973.092	2.911.121
MEKAG	40,10	40,10	40,14	-0,64%	39,84	40,64	40,39	16.376.818	405.484
MEPET	9,60	9,60	9,68	-3,42%	9,58	10,00	9,72	11.214.583	1.153.613
MERCN	22,82	22,26	22,82	4,01%	22,04	23,20	22,71	234.635.330	10.331.083
MERIT	15,18	15,15	15,18	6,01%	14,19	15,18	14,66	121.341.436	8.277.231
MERKO	13,24	13,24	13,28	0,23%	13,12	13,45	13,29	48.257.479	3.631.354
METRO	3,31	3,31	3,32	-3,22%	3,29	3,46	3,37	79.118.065	23.466.177
METUR	35,46	35,46	35,48	1,60%	35,02	36,28	35,53	258.226.940	7.267.998
MGROS	510,00	509,50	510,00	2,10%	497,50	512,50	507,07	1.375.020.252	2.711.726
MHRGY	5,70	5,70	5,71	0,00%	5,63	5,90	5,72	35.960.541	6.287.853
MIATK	31,06	31,06	31,08	2,51%	30,06	32,14	31,36	542.260.760	17.293.092
MMCAS	25,26	25,26	25,42	-1,64%	25,00	25,62	25,16	634.454	25.218
MNDRS	11,07	11,07	11,08	-0,09%	10,93	11,30	11,09	41.265.436	3.720.481
MNDTR	5,66	5,66	5,69	0,18%	5,60	5,73	5,68	9.186.541	1.618.094
MOBTL	6,95	6,91	6,95	0,14%	6,83	7,14	6,95	131.061.093	18.852.364
MOGAN	8,54	8,54	8,55	-1,50%	8,49	8,75	8,66	97.953.339	11.311.144
MOPAS	35,02	35,02	35,04	-0,23%	34,52	36,28	35,13	168.651.872	4.800.989
MPARK	350,75	350,75	351,00	0,65%	344,25	357,50	351,94	183.402.503	521.124
MRGYO	2,29	2,29	2,30	-0,43%	2,28	2,42	2,35	290.081.657	123.648.049
MRSHL	1.383,00	1.383,00	1.387,00	2,52%	1.341,00	1.434,00	1.408,60	98.855.712	70.180
MSGYO	4,09	4,09	4,10	-0,97%	4,06	4,16	4,12	14.337.575	3.481.878
MTRKS	19,18	19,15	19,18	0,42%	19,00	19,51	19,22	18.728.818	974.673
MTRYO	6,68	6,67	6,68	0,91%	6,60	6,75	6,66	5.295.659	795.736
MZHLD	5,80	5,79	5,80	0,00%	5,78	5,87	5,83	2.323.843	398.676
NATEN	50,80	50,75	50,80	0,49%	50,15	52,50	50,64	209.686.624	4.140.733
NETAS	47,94	47,90	47,94	0,08%	47,68	48,90	48,30	20.471.220	423.797
NIBAS	18,09	18,02	18,09	0,50%	17,80	18,10	17,95	11.184.953	623.122
NTGAZ	8,87	8,87	8,88	0,80%	8,86	9,50	9,19	107.602.485	11.715.334
NTHOL	44,80	44,80	44,92	-1,62%	44,56	45,70	45,24	44.744.274	989.121
NUGYO	7,64	7,63	7,64	-0,78%	7,59	7,83	7,72	28.128.540	3.644.068
NUHCM	218,40	218,00	218,40	-0,64%	217,60	223,40	220,67	26.052.962	118.063
OBAMS	56,60	56,60	56,65	8,33%	52,80	57,45	55,69	1.456.953.030	26.160.235
OBASE	31,00	30,74	31,00	2,58%	29,58	31,20	30,26	23.694.608	783.145
ODAS	5,09	5,09	5,10	-0,39%	5,05	5,24	5,15	264.958.509	51.479.198
ODINE	106,00	106,00	106,10	0,19%	105,80	110,00	107,25	707.180.539	6.593.922
OFSYM	42,04	42,04	42,24	-2,78%	42,04	44,30	43,18	38.545.390	892.723
ONCSM	81,40	81,40	81,45	-1,27%	80,65	82,75	82,02	22.933.732	279.618
ONRYT	61,90	61,90	62,00	-1,20%	61,80	63,15	62,39	94.889.431	1.520.940
ORCAY	7,25	7,23	7,25	0,42%	7,16	7,35	7,25	4.496.655	620.274
ORGE	71,90	71,85	71,90	-1,03%	70,95	74,35	72,79	109.304.822	1.501.724
ORMA	178,00	176,00	178,00	1,08%	176,00	178,00	177,05	2.151.739	12.153
OSMEN	9,07	9,07	9,08	-2,26%	9,05	9,32	9,18	78.643.375	8.568.365
OSTIM	3,96	3,96	3,97	1,02%	3,88	4,00	3,93	51.375.874	13.081.658
OTKAR	409,00	409,00	409,50	0,49%	405,00	417,25	411,77	190.098.840	461.666
OTTO	463,00	461,50	463,00	1,04%	458,00	479,50	463,49	39.608.693	85.458
OYAKC	22,96	22,96	22,98	-0,35%	22,60	23,38	23,08	753.534.346	32.648.623
OYAYO	28,60	28,46	28,60	5,93%	27,18	29,48	28,68	13.652.564	476.108
OYLUM	9,41	9,40	9,41	1,73%	9,00	9,50	9,31	5.471.125	587.918
OYYAT	33,12	33,06	33,12	0,73%	32,40	33,36	32,75	13.082.791	399.487
OZATD	160,80	160,10	160,80	3,08%	152,80	162,70	157,58	68.202.200	432.810
OZGYO	7,18	7,18	7,23	-3,49%	7,16	7,53	7,32	31.710.524	4.332.649
OZKGY	12,60	12,59	12,60	-0,16%	12,26	12,70	12,45	88.632.122	7.118.048
OZRDN	7,68	7,68	7,71	-0,90%	7,64	7,95	7,79	4.808.586	617.481
OZSUB	22,26	22,26	22,30	-1,50%	22,16	23,02	22,58	26.032.377	1.152.916
OZYSR	25,60	25,60	25,64	-0,08%	24,92	26,14	25,55	60.233.727	2.357.469
PAGYO	75,60	75,50	75,60	-0,79%	75,00	77,50	75,86	9.831.045	129.592
PAMEL	83,40	83,35	83,40	-0,30%	82,85	84,70	83,83	22.452.424	267.823
PAPIL	30,40	30,40	30,44	-3,80%	30,30	31,48	30,82	152.227.870	4.939.736
PARSN	81,40	81,40	81,45	-0,31%	80,75	82,90	82,16	22.391.653	272.532
PASEU	88,00	87,35	88,00	1,15%	85,35	88,75	87,21	444.472.152	5.096.614
PATEK	20,94	20,92	20,94	2,55%	20,06	22,40	21,04	1.447.982.050	68.815.892
PCILT	13,91	13,89	13,91	-1,28%	13,80	14,43	14,18	40.911.087	2.884.890
PEHOL	16,82	-	16,82	-9,96%	16,82	19,39	18,65	3.504.834.507	187.964.773
PEKGY	1,89	1,89	1,90	-2,07%	1,84	1,95	1,88	164.936.152	87.841.653
PENGD	9,48	9,48	9,49	6,40%	8,76	9,54	9,13	154.484.324	16.912.901
PENTA	13,09	13,09	13,10	-1,36%	13,05	13,50	13,30	37.655.043	2.831.990
PETKM	17,46	17,46	17,47	-1,02%	17,41	18,04	17,75	1.445.601.772	81.423.572
PETUN	9,54	9,53	9,54	-0,83%	9,40	9,79	9,61	28.667.474	2.984.022
PGSUS	256,25	256,25	256,50	-0,58%	252,50	261,50	258,15	3.622.378.887	14.032.242
PINSU	6,28	6,27	6,28	2,95%	6,00	6,30	6,19	34.521.885	5.573.529
PKART	63,60	63,60	63,70	-1,85%	63,35	65,50	64,45	17.187.014	266.680
PKENT	219,80	219,80	219,90	-1,48%	219,10	227,90	223,08	82.331.369	369.061
PLTUR	25,84	25,84	25,86	2,62%	25,02	27,12	26,31	134.778.058	5.123.027
PNLSN	39,68	39,68	39,70	2,01%	38,90	41,56	40,45	78.929.967	1.951.324
PNSUT	9,23	9,22	9,23	-0,32%	9,18	9,35	9,28	14.125.209	1.522.674
POLHO	3,82	3,82	3,83	-3,05%	3,79	3,97	3,86	205.473.418	53.185.865
POLTK	6.797,50	6.797,50	-	9,99%	6.180,00	6.797,50	6.601,03	108.633.110	16.457
PRDGS	5,34	5,34	5,36	-1,66%	5,32	5,54	5,39	27.044.839	5.019.359
PRKAB	27,80	27,80	27,82	-0,64%	27,50	28,18	27,85	9.547.092	342.870
PRKME	16,81	16,81	16,83	0,24%	16,74	17,09	16,92	10.541.693	623.133
PRZMA	12,71	12,68	12,72	-2,00%	12,62	13,06	12,79	8.708.053	680.680
PSDTC	109,00	108,00	109,00	4,71%	101,60	113,00	107,56	25.050.137	232.905
PSGYO	2,20	2,19	2,20	1,38%	2,14	2,25	2,21	516.372.673	234.226.487
QNBFK	33,00	32,98	33,00	-2,31%	33,00	33,78	33,27	1.313.877	39.488
QNBTR	286,00	286,00	288,00	4,76%	274,00	286,00	281,78	3.627.631	12.874
QUAGR	6,15	6,15	6,16	-0,49%	6,13	6,51	6,32	458.977.701	72.628.571
RALYH	102,00	101,90	102,00	3,66%	97,10	103,50	100,13	287.699.221	2.873.306
RAYSG	236,50	236,40	236,50	-0,46%	225,80	239,40	236,94	126.624.758	534.423
REEDR	9,40	9,40	9,41	-2,89%	9,39	9,64	9,49	344.478.568	36.309.917
RGYAS	138,40	138,20	138,40	0,29%	135,60	139,70	138,00	132.905.622	963.074
RNPOL	30,08	30,08	30,26	-1,64%	29,80	30,80	30,32	3.956.216	130.489
RODRG	15,72	15,72	15,78	-1,32%	15,70	16,06	15,89	3.739.135	235.388
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	2,86	2,86	2,87	-1,04%	2,84	2,90	2,88	88.110.879	30.630.127
RUBNS	19,08	19,08	19,10	-0,57%	19,02	19,33	19,17	16.335.260	852.266
RUZYE	8,17	8,17	8,18	-2,62%	8,15	8,43	8,26	76.732.886	9.293.068
RYGYO	20,62	20,60	20,62	-0,19%	20,22	20,98	20,63	207.565.366	10.063.042
RYSAS	17,17	17,16	17,17	5,27%	15,82	17,22	16,77	1.101.791.050	65.690.883
SAFKR	101,00	101,00	101,40	1,25%	98,55	103,50	100,40	82.970.031	826.389
SAHOL	92,15	92,15	92,20	1,88%	90,10	93,25	92,09	2.910.975.444	31.609.284
SAMAT	17,73	17,72	17,77	-1,66%	17,65	18,19	17,98	38.811.715	2.158.083
SANEL	23,56	23,56	23,68	0,86%	23,36	23,90	23,69	2.671.916	112.790
SANFM	15,53	15,53	15,57	-2,63%	15,53	16,07	15,73	65.851.746	4.186.174
SANKO	19,64	19,64	19,65	-0,05%	19,56	19,98	19,74	8.867.664	449.169
SARKY	17,97	17,97	18,00	-0,99%	17,89	18,40	18,19	38.961.966	2.142.182
SASA	3,16	3,16	3,17	-0,32%	3,14	3,27	3,20	1.796.369.077	560.803.830
SAYAS	42,46	42,46	42,48	-2,53%	42,42	44,14	43,14	87.239.315	2.022.400
SDTTR	177,00	177,00	177,10	-1,01%	176,90	181,40	178,58	495.658.464	2.775.501
SEGMN	22,98	22,88	22,98	0,52%	22,86	23,06	22,97	37.558.346	1.635.203
SEGYO	4,05	4,04	4,05	-1,22%	4,04	4,11	4,08	42.967.624	10.533.944
SEKFK	7,08	7,06	7,08	-0,28%	7,02	7,14	7,07	4.292.389	607.121
SEKUR	16,98	16,98	17,11	-2,75%	16,98	17,99	17,39	10.834.581	623.045
SELEC	87,95	87,90	87,95	-5,43%	87,45	93,50	89,80	397.373.379	4.425.204
SELGD	57,50	57,40	57,50	1,59%	57,35	62,25	60,57	41.043.274	677.631
SELVA	1,82	1,82	1,83	-0,55%	1,82	1,85	1,84	13.153.598	7.169.367
SERNT	9,44	9,44	9,46	-1,15%	9,40	9,88	9,66	181.951.013	18.829.892
SEYKM	3,03	3,02	3,03	-1,30%	2,98	3,07	3,01	8.233.547	2.735.464
SILVR	15,93	15,92	15,93	1,27%	15,74	16,00	15,88	2.520.045	158.665
SISE	36,28	36,28	36,30	0,78%	35,94	37,10	36,53	2.191.991.483	60.007.850
SKBNK	7,39	7,38	7,39	2,50%	7,24	7,73	7,49	1.074.267.013	143.516.949
SKTAS	4,93	4,93	4,94	-3,90%	4,91	5,18	5,06	32.299.758	6.380.804
SKYLP	82,50	82,40	82,50	0,79%	80,80	83,20	82,06	30.492.036	371.597
SKYMD	12,13	12,13	12,14	-0,33%	12,10	12,59	12,29	116.135.353	9.452.957
SMART	23,64	23,60	23,64	-1,50%	23,40	24,16	23,84	23.547.559	987.798
SMRTG	29,00	28,66	29,00	3,20%	28,06	29,14	28,72	93.262.516	3.247.640
SMRVA	147,40	147,30	147,40	2,29%	140,40	148,50	143,11	213.665.895	1.492.974
SNGYO	4,40	4,37	4,40	1,15%	4,26	4,50	4,39	124.344.845	28.355.301
SNICA	3,98	3,98	3,99	-0,50%	3,96	4,09	4,03	58.576.887	14.538.459
SNKRN	227,70	-	227,70	-10,00%	227,70	251,75	231,67	10.490.846	45.284
SNPAM	56,70	56,65	56,70	-1,39%	56,50	56,70	56,60	1.387.076	24.506
SODSN	95,25	95,20	95,25	-0,21%	95,25	95,45	95,38	1.128.096	11.827
SOKE	10,91	10,91	10,92	-0,46%	10,86	11,04	10,98	12.579.623	1.146.233
SOKM	35,72	35,70	35,72	2,06%	34,88	36,14	35,57	294.500.708	8.278.777
SONME	116,90	116,90	117,00	-3,39%	114,00	120,60	116,63	10.749.035	92.160
SRVGY	2,80	2,79	2,80	0,00%	2,76	2,85	2,80	140.808.539	50.254.794
SUMAS	283,25	282,00	283,25	1,52%	283,25	289,00	285,43	795.492	2.787
SUNTK	35,70	35,68	35,70	-0,67%	35,56	37,48	36,51	126.447.659	3.463.391
SURGY	48,42	48,42	48,52	-0,86%	48,42	49,40	48,99	63.777.422	1.301.890
SUWEN	13,50	13,50	13,55	-1,46%	13,39	14,00	13,61	95.044.162	6.981.912
TABGD	190,30	190,20	190,30	1,93%	187,00	194,30	191,36	267.909.014	1.400.006
TARKM	378,00	378,00	-	9,96%	378,00	378,00	378,00	40.096.350	106.075
TATEN	42,84	42,84	42,88	-1,29%	42,76	44,38	43,61	82.021.339	1.880.807
TATGD	11,24	11,23	11,24	-0,35%	11,13	11,37	11,28	19.034.837	1.687.729
TAVHL	268,00	267,75	268,00	0,75%	263,50	272,00	269,38	718.962.137	2.668.954
TBORG	176,20	176,20	176,50	0,46%	174,90	187,50	180,85	67.139.446	371.243
TCELL	98,10	98,05	98,10	-0,41%	97,35	99,25	98,40	2.998.121.322	30.468.941
TCKRC	35,16	35,10	35,16	-0,51%	35,00	35,68	35,37	37.112.872	1.049.343
TDGYO	15,80	15,78	15,80	-0,32%	15,41	16,09	15,73	18.474.123	1.174.245
TEKTU	10,06	10,06	-	9,95%	8,96	10,06	9,64	421.586.059	43.737.346
TERA	316,75	316,50	316,75	9,89%	270,75	317,00	304,73	1.676.579.375	5.501.772
TEZOL	20,52	20,52	20,62	-4,11%	20,52	21,44	21,13	243.139.133	11.507.501
TGSAS	98,10	98,10	98,80	-0,91%	94,00	106,20	100,41	30.287.668	301.656
THYAO	291,00	291,00	291,25	0,17%	288,50	296,00	292,46	10.809.390.803	36.959.749
TKFEN	106,30	106,30	106,60	-3,19%	106,30	111,20	109,34	477.025.708	4.362.772
TKNSA	22,92	22,92	22,94	1,15%	22,42	23,10	22,83	143.151.690	6.269.577
TLMAN	78,55	78,55	78,70	-0,38%	77,85	80,00	79,34	14.037.819	176.938
TMPOL	73,10	73,00	73,10	-3,05%	72,70	75,90	74,38	17.732.393	238.407
TMSN	106,20	106,20	106,50	-1,76%	106,20	110,50	108,33	193.069.610	1.782.297
TNZTP	35,84	35,84	35,88	-1,75%	35,70	36,88	36,22	30.561.790	843.803
TOASO	206,50	206,40	206,50	1,28%	203,30	211,00	208,08	1.781.466.573	8.561.331
TRCAS	32,62	32,62	32,72	-0,24%	32,28	33,08	32,62	104.041.626	3.189.344
TRGYO	70,85	70,80	70,85	0,64%	69,05	70,85	69,93	166.799.412	2.385.270
TRILC	19,99	19,99	20,00	2,94%	19,42	20,26	19,85	112.673.450	5.676.884
TSGYO	6,62	6,61	6,62	-0,15%	6,58	6,78	6,69	31.248.362	4.673.896
TSKB	13,12	13,09	13,12	2,58%	12,74	13,24	13,00	408.885.255	31.459.011
TSPOR	1,15	1,14	1,15	2,68%	1,10	1,16	1,13	680.182.017	603.020.540
TTKOM	62,40	62,35	62,40	1,96%	60,45	62,40	61,74	1.423.688.508	23.060.456
TTRAK	600,50	600,50	601,00	0,76%	595,00	613,00	603,53	220.219.989	364.886
TUCLK	9,13	9,13	9,16	-4,80%	9,09	9,61	9,25	83.238.930	8.995.113
TUKAS	2,75	2,75	2,76	-1,79%	2,74	2,89	2,79	243.005.189	87.046.103
TUPRS	144,70	144,60	144,70	2,12%	142,00	147,50	144,98	4.435.952.704	30.597.618
TUREX	13,59	-	13,59	-10,00%	13,59	14,75	13,82	2.641.021.063	191.168.872
TURGG	485,00	485,00	486,25	-2,17%	473,25	503,00	490,19	17.571.867	35.847
TURSG	8,42	8,42	8,43	0,24%	8,33	8,52	8,42	242.806.075	28.828.457
UFUK	1.123,00	1.123,00	1.125,00	1,63%	1.076,00	1.169,00	1.127,69	54.212.434	48.074
ULAS	22,34	22,32	22,34	-0,98%	22,00	22,58	22,22	6.754.941	303.975
ULKER	109,50	109,50	109,80	2,15%	107,30	112,20	110,03	1.069.286.281	9.718.418
ULUFA	3,53	3,53	3,54	-1,67%	3,52	3,62	3,58	90.800.604	25.385.783
ULUSE	179,80	179,80	-	9,97%	156,50	179,80	168,95	45.907.448	271.723
ULUUN	7,11	7,10	7,11	-1,93%	7,10	7,38	7,21	46.590.769	6.461.603
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,45	15,44	15,45	-1,90%	15,31	15,88	15,62	64.067.826	4.102.590
USAK	5,00	5,00	5,01	-1,38%	4,97	5,10	5,01	193.555.239	38.617.053
VAKBN	27,40	27,38	27,40	2,78%	26,70	27,52	27,13	1.210.162.674	44.603.922
VAKFN	2,33	2,33	2,34	-1,27%	2,31	2,42	2,36	135.359.274	57.300.590
VAKKO	57,45	57,40	57,45	4,17%	55,40	59,00	57,45	121.096.092	2.108.006
VANGD	49,64	49,64	-	9,97%	47,30	49,64	48,95	55.068.406	1.124.942
VBTYZ	21,40	21,40	21,46	-0,65%	21,26	21,88	21,61	45.286.911	2.096.152
VERTU	32,20	32,20	32,22	-1,83%	31,82	33,64	32,71	13.550.653	414.257
VERUS	291,00	291,00	291,25	-0,68%	285,25	299,00	291,06	22.772.052	78.239
VESBE	10,02	10,02	10,03	2,77%	9,75	10,21	10,01	108.888.996	10.877.073
VESTL	35,86	35,84	35,86	-0,11%	35,44	36,96	36,20	273.924.154	7.566.756
VKFYO	17,00	16,95	17,00	-2,41%	16,76	17,50	17,08	2.973.895	174.128
VKGYO	2,25	2,24	2,25	0,00%	2,22	2,29	2,26	103.504.533	45.889.480
VKING	30,30	30,22	30,30	-0,72%	30,14	31,20	30,54	4.975.020	162.887
VRGYO	2,69	2,69	2,70	-1,47%	2,64	2,80	2,72	88.215.386	32.384.927
VSNMD	447,75	-	447,75	-9,95%	447,75	486,50	449,56	151.056.936	336.012
YAPRK	272,00	271,50	272,00	0,09%	270,00	279,50	274,36	73.414.704	267.587
YATAS	27,30	27,24	27,30	-0,73%	27,16	28,08	27,65	34.058.488	1.231.945
YAYLA	23,90	23,88	23,90	-2,45%	23,56	25,00	24,03	19.779.829	823.205
YBTAS	99.772,50	97.500,00	99.775,00	-0,23%	99.772,50	100.000,00	99.984,83	2.999.545	30
YEOTK	37,18	37,18	37,20	0,87%	36,54	37,66	37,27	198.236.405	5.318.754
YESIL	1,43	1,43	1,44	-1,38%	1,43	1,47	1,45	35.359.041	24.349.507
YGGYO	81,85	81,70	81,85	-1,09%	81,30	83,25	82,05	10.503.585	128.017
YGYO	5,08	5,07	5,08	-0,59%	5,08	5,20	5,14	2.759.859	536.795
YIGIT	22,62	22,60	22,62	-1,91%	22,38	23,22	22,87	114.632.765	5.012.620
YKBNK	32,30	32,30	32,32	0,94%	31,72	32,84	32,25	8.257.677.075	256.051.845
YKSLN	4,83	4,82	4,83	-0,82%	4,81	5,03	4,91	61.817.338	12.594.405
YONGA	60,00	59,90	60,00	-1,64%	59,50	60,80	60,17	1.075.852	17.880
YUNSA	5,23	5,23	5,24	0,58%	5,19	5,38	5,29	30.505.871	5.771.074
YYAPI	1,44	1,44	1,45	-0,69%	1,43	1,47	1,45	50.895.392	35.116.654
YYLGD	9,96	9,96	9,97	-0,80%	9,94	10,17	10,07	99.227.104	9.854.603
ZEDUR	7,40	7,39	7,40	0,14%	7,35	7,57	7,47	27.633.424	3.699.718
ZOREN	3,12	3,11	3,12	0,97%	3,07	3,17	3,12	167.230.700	53.590.051
ZRGYO	23,78	23,76	23,78	-0,17%	23,74	24,20	23,97	73.506.877	3.066.443

Midas’ın Kulakları

Tümünü Gör

Tem 3, 2025 • 2 saat once

OpenAI, Robinhood'un token'larını reddetti

Tem 3, 2025 • 4 saat once

Xponential Fitness SEC soruşturmasından aklandı

Tem 3, 2025 • 4 saat once

Lucid'in ikinci çeyrek üretimi arttı

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