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	11,88	11,88	11,89	-0,17%	11,77	11,99	11,87	55.119.282	4.643.335
A1YEN	30,12	30,12	30,14	-0,53%	30,04	30,80	30,50	25.324.786	830.414
ACSEL	102,40	102,40	102,50	-1,16%	101,70	104,50	103,19	9.233.507	89.478
ADEL	31,30	31,30	31,32	-0,06%	31,30	31,68	31,46	20.147.862	640.383
ADESE	1,81	1,80	1,81	-1,63%	1,74	1,96	1,85	1.454.994.382	788.509.861
ADGYO	46,68	46,68	46,72	1,39%	46,20	47,82	47,04	21.516.478	457.368
AEFES	16,48	16,47	16,48	0,98%	16,24	16,58	16,45	644.048.186	39.155.113
AFYON	13,43	13,43	13,44	-0,44%	13,42	13,60	13,52	24.487.220	1.811.841
AGESA	207,50	207,50	207,60	0,97%	204,60	208,70	206,51	35.546.941	172.136
AGHOL	30,06	30,04	30,08	0,94%	29,46	30,24	29,88	166.315.339	5.565.961
AGROT	6,97	6,96	6,97	0,58%	6,93	7,01	6,98	30.121.124	4.318.067
AGYO	7,12	7,11	7,12	-1,11%	7,05	7,20	7,11	2.621.521	368.500
AHGAZ	24,52	24,52	24,54	-0,16%	24,44	24,78	24,58	37.607.969	1.530.333
AHSGY	14,94	14,96	14,97	6,18%	14,07	15,30	14,85	36.977.190	2.490.080
AKBNK	70,80	70,80	70,85	1,80%	69,40	71,00	70,47	3.841.528.682	54.511.460
AKCNS	156,50	156,50	156,60	2,89%	149,20	160,30	156,70	205.021.513	1.308.383
AKENR	12,52	12,52	12,54	1,62%	12,17	13,20	12,66	512.198.688	40.456.760
AKFGY	2,77	2,76	2,77	0,36%	2,75	2,78	2,76	34.142.768	12.354.458
AKFIS	21,68	21,66	21,68	0,28%	21,66	21,90	21,75	29.683.838	1.364.506
AKFYE	17,69	17,68	17,69	0,86%	17,55	17,80	17,68	34.492.576	1.951.277
AKGRT	7,07	7,06	7,07	-2,08%	7,05	7,30	7,12	106.879.003	15.008.974
AKMGY	202,50	201,50	202,50	-0,05%	197,60	205,40	202,87	3.184.707	15.698
AKSA	10,16	10,16	10,17	0,79%	10,12	10,21	10,16	108.282.453	10.656.079
AKSEN	60,95	60,90	60,95	0,00%	58,70	61,50	60,68	321.452.445	5.297.895
AKSGY	7,54	7,54	7,55	0,53%	7,51	7,69	7,58	21.506.485	2.835.926
AKSUE	18,20	18,18	18,20	2,30%	17,37	18,44	18,04	7.517.808	416.754
AKYHO	2,92	2,91	2,92	1,74%	2,84	2,94	2,89	4.180.324	1.448.911
ALARK	98,15	98,10	98,15	0,82%	97,00	98,55	97,77	373.409.083	3.819.179
ALBRK	8,26	8,26	8,28	0,24%	8,21	8,37	8,29	70.906.990	8.558.011
ALCAR	874,00	873,00	874,00	-0,91%	872,50	888,00	879,70	13.905.369	15.807
ALCTL	107,00	106,90	107,00	0,66%	106,30	108,00	107,36	28.183.987	262.509
ALFAS	45,30	45,30	45,32	2,03%	44,12	46,30	45,20	149.938.108	3.317.092
ALGYO	29,10	29,06	29,10	1,39%	28,80	30,38	29,67	74.883.476	2.523.601
ALKA	11,13	11,13	-	9,98%	10,08	11,13	11,00	157.179.149	14.292.247
ALKIM	18,00	18,00	18,01	5,94%	17,00	18,50	18,06	87.550.094	4.849.001
ALKLC	179,00	179,00	179,20	4,37%	170,00	181,40	177,17	167.103.189	943.157
ALTINS1	84,98	84,97	84,98	3,63%	83,01	85,40	84,63	2.258.472.890	26.685.592
ALTNY	63,70	63,70	63,75	1,35%	62,95	64,55	63,88	192.001.237	3.005.577
ALVES	24,64	24,64	24,66	1,23%	24,34	24,82	24,61	49.894.601	2.027.129
ANELE	16,05	16,03	16,06	-0,37%	15,95	16,28	16,13	10.451.709	647.892
ANGEN	11,66	11,65	11,67	-0,85%	11,65	11,84	11,72	13.412.225	1.144.710
ANHYT	101,90	101,80	101,90	-1,26%	101,80	103,70	102,59	40.112.454	391.009
ANSGR	23,92	23,92	23,94	0,25%	23,70	23,96	23,81	69.715.728	2.927.518
ARASE	64,15	64,05	64,15	0,23%	62,80	65,70	64,59	35.847.558	554.992
ARCLK	110,00	109,90	110,00	0,64%	109,70	111,20	110,34	203.512.407	1.844.394
ARDYZ	37,60	37,60	37,66	-0,58%	37,28	38,72	37,91	148.712.590	3.922.764
ARENA	28,00	28,00	28,02	-2,10%	27,90	28,90	28,40	14.541.001	511.964
ARMGD	58,05	58,00	58,05	-0,26%	55,35	64,00	60,33	426.588.755	7.071.362
ARSAN	3,20	3,20	3,21	1,59%	3,14	3,28	3,22	52.901.459	16.448.840
ARTMS	40,76	40,74	40,78	-1,88%	40,76	41,88	41,34	23.355.724	564.928
ARZUM	2,70	2,69	2,70	-0,37%	2,68	2,73	2,70	11.722.892	4.339.659
ASELS	212,30	212,20	212,30	4,07%	205,90	214,20	211,27	6.170.200.410	29.205.381
ASGYO	10,66	10,65	10,66	0,00%	10,64	10,78	10,69	14.970.365	1.399.972
ASTOR	112,80	112,80	112,90	8,15%	104,90	114,70	111,99	7.705.992.681	68.807.519
ASUZU	55,80	55,80	55,90	0,09%	55,50	56,40	55,83	15.726.299	281.677
ATAGY	13,78	13,78	13,89	-0,43%	13,26	14,00	13,78	2.365.930	171.648
ATAKP	51,95	51,90	51,95	-0,76%	51,90	52,90	52,28	19.798.292	378.687
ATATP	137,40	137,30	137,40	-2,00%	136,90	141,30	138,78	111.074.747	800.344
ATEKS	74,65	-	-	-0,20%	74,65	74,80	74,74	227.444	3.043
ATLAS	5,66	5,66	5,72	-0,88%	5,60	5,74	5,67	1.951.434	344.118
ATSYH	71,80	-	-	-2,71%	71,80	72,20	71,93	690.316	9.597
AVGYO	11,26	11,23	11,26	-1,05%	11,10	11,71	11,36	18.928.102	1.666.204
AVHOL	38,46	38,42	38,46	-0,10%	38,20	39,12	38,73	19.383.290	500.498
AVOD	3,53	3,52	3,53	0,28%	3,48	3,57	3,52	5.190.373	1.474.688
AVPGY	53,60	53,55	53,60	-0,56%	53,35	54,30	53,75	41.952.648	780.516
AVTUR	15,72	15,70	15,72	-1,93%	15,61	16,19	15,82	2.173.169	137.383
AYCES	429,50	429,25	429,50	-1,49%	425,00	435,50	429,18	17.488.102	40.748
AYDEM	20,16	20,16	20,20	1,46%	19,89	20,34	20,18	43.406.182	2.151.527
AYEN	25,54	25,50	25,54	-0,39%	25,50	26,56	25,88	16.143.804	623.882
AYES	17,00	-	-	-2,52%	17,00	17,40	17,16	511.606	29.817
AYGAZ	217,40	217,20	217,40	1,21%	214,80	217,40	216,14	24.617.328	113.897
AZTEK	4,39	4,38	4,40	0,92%	4,36	4,44	4,40	14.625.226	3.323.731
BAGFS	27,20	27,18	27,22	-0,73%	27,18	27,62	27,46	12.574.307	457.978
BAHKM	52,75	52,80	52,85	-2,31%	52,40	55,95	53,62	97.466.258	1.817.783
BAKAB	38,64	38,64	38,72	-0,21%	38,58	39,20	38,93	6.972.603	179.120
BALAT	83,30	-	-	-0,42%	83,20	83,30	83,26	7.161.620	86.011
BALSU	16,16	16,15	16,16	0,56%	16,10	16,37	16,19	35.368.941	2.184.448
BANVT	170,00	169,80	170,00	5,66%	163,20	176,50	170,83	180.830.709	1.058.514
BARMA	34,00	33,96	34,00	0,71%	33,22	34,40	33,73	58.094.291	1.722.343
BASCM	14,15	-	-	1,07%	14,15	14,15	14,15	682.554	48.237
BASGZ	42,48	42,48	42,52	0,47%	41,88	42,58	42,24	13.779.240	326.215
BAYRK	24,62	24,60	24,62	-0,73%	24,60	25,16	24,84	37.471.427	1.508.442
BEGYO	5,09	5,09	5,10	-0,39%	5,08	5,17	5,11	38.229.375	7.480.441
BERA	17,28	17,27	17,29	0,88%	17,16	17,84	17,48	219.964.853	12.581.088
BESLR	12,78	12,78	12,79	0,87%	12,69	12,87	12,80	22.450.476	1.753.911
BEYAZ	28,56	28,56	28,58	-0,97%	28,40	29,44	28,68	25.046.836	873.231
BFREN	160,10	160,00	160,20	0,13%	159,90	160,80	160,33	21.959.207	136.965
BIENY	27,80	27,80	27,84	0,51%	27,00	28,14	27,86	41.336.680	1.483.639
BIGCH	57,35	57,25	57,30	1,77%	54,05	58,20	56,27	124.312.552	2.209.328
BIGEN	9,42	9,41	9,42	-0,32%	9,40	9,59	9,48	35.139.090	3.706.373
BIGTK	326,00	326,00	326,75	3,57%	310,00	335,00	319,71	50.271.889	157.241
BIMAS	574,50	574,50	575,00	3,14%	556,50	576,00	568,70	2.334.939.526	4.105.733
BINBN	195,30	195,30	195,70	1,61%	188,60	196,90	191,67	70.263.029	366.584
BINHO	10,00	9,99	10,00	0,50%	9,97	10,08	10,02	171.200.569	17.087.924
BIOEN	19,98	19,96	19,99	0,76%	19,74	20,24	19,98	31.692.201	1.586.379
BIZIM	27,72	27,72	27,74	-0,22%	27,66	28,12	27,90	4.089.827	146.607
BJKAS	1,74	1,74	1,75	-1,14%	1,74	1,77	1,75	23.906.335	13.635.738
BLCYT	33,50	33,44	33,48	-0,24%	32,54	33,90	33,12	31.939.540	964.286
BLUME	47,22	47,16	47,22	4,15%	45,70	48,20	47,53	128.357.290	2.700.693
BMSCH	26,56	26,56	26,58	5,15%	25,32	26,78	26,21	74.669.048	2.848.732
BMSTL	106,40	106,30	106,40	-0,65%	105,00	108,10	106,59	48.133.778	451.600
BNTAS	6,56	6,56	6,57	0,46%	6,50	6,67	6,57	27.285.559	4.153.114
BOBET	19,08	19,08	19,09	0,32%	19,04	19,23	19,12	27.401.855	1.433.436
BORLS	5,25	5,24	5,25	-1,69%	5,21	5,39	5,26	162.436.388	30.863.389
BORSK	6,10	6,09	6,10	0,16%	6,06	6,15	6,11	33.474.834	5.481.821
BOSSA	6,80	6,79	6,81	0,15%	6,77	7,05	6,89	26.772.654	3.884.889
BRISA	83,35	83,20	83,35	-0,60%	82,60	85,05	84,17	24.750.001	294.034
BRKO	9,10	-	-	2,82%	9,00	9,20	9,10	6.808.466	748.356
BRKSN	7,80	7,79	7,90	1,56%	7,68	7,96	7,83	6.839.672	873.676
BRKVY	127,50	127,20	127,50	7,32%	120,00	129,60	126,91	238.390.948	1.878.391
BRLSM	14,02	14,01	14,02	-0,71%	13,96	14,25	14,09	16.479.913	1.169.850
BRMEN	19,01	-	-	0,00%	19,01	19,01	19,01	420.045	22.096
BRSAN	504,00	503,50	504,00	0,20%	500,50	512,00	505,46	324.633.831	642.260
BRYAT	2.249,00	2.249,00	2.250,00	-0,22%	2.240,00	2.280,00	2.253,25	78.904.258	35.018
BSOKE	16,37	16,37	16,38	1,68%	15,99	16,46	16,24	103.637.486	6.382.863
BTCIM	3,75	3,74	3,75	1,08%	3,71	3,78	3,76	189.280.378	50.406.015
BUCIM	6,82	6,81	6,82	-1,16%	6,80	7,02	6,87	29.636.149	4.315.750
BULGS	40,86	40,82	40,86	-0,39%	40,52	41,44	40,97	210.006.361	5.126.017
BURCE	58,00	-	-	9,54%	53,00	58,00	57,36	25.359.910	442.155
BURVA	439,00	438,75	439,00	9,75%	381,50	440,00	422,47	37.833.956	89.555
BVSAN	102,30	102,20	102,30	0,49%	102,10	103,80	103,00	48.229.633	468.268
BYDNR	26,80	26,78	26,80	1,36%	26,30	27,46	26,93	4.776.544	177.340
CANTE	2,27	2,26	2,27	-0,44%	2,26	2,31	2,28	671.269.797	294.654.316
CASA	102,00	-	-	-0,10%	102,00	102,00	102,00	1.261.026	12.363
CATES	35,42	35,40	35,42	0,17%	35,34	36,04	35,79	20.642.162	576.780
CCOLA	59,90	59,85	59,90	1,70%	58,50	60,05	59,55	589.055.971	9.891.797
CELHA	11,60	11,50	11,59	-0,17%	11,13	12,11	11,55	56.002.950	4.848.015
CEMAS	4,75	4,75	4,76	-0,63%	4,74	4,84	4,79	48.388.857	10.106.741
CEMTS	11,99	11,98	11,99	0,67%	11,65	12,10	11,98	47.163.200	3.935.365
CEMZY	41,32	41,30	41,36	0,29%	40,66	42,56	41,61	49.314.061	1.185.199
CEOEM	25,08	25,04	25,08	0,32%	24,76	25,14	24,99	14.147.817	566.099
CGCAM	33,34	33,34	33,36	0,30%	33,14	33,80	33,40	75.828.887	2.270.696
CIMSA	48,64	48,60	48,64	0,29%	48,46	49,30	48,84	258.665.169	5.295.962
CLEBI	1.614,00	1.614,00	1.616,00	0,00%	1.608,00	1.630,00	1.616,20	47.108.967	29.148
CMBTN	2.023,00	2.023,00	2.024,00	0,25%	2.021,00	2.065,00	2.034,70	15.459.609	7.598
CMENT	329,00	-	-	-0,23%	329,00	329,75	329,40	714.142	2.168
CONSE	3,07	3,06	3,07	-1,29%	3,06	3,15	3,09	30.668.486	9.919.851
COSMO	183,50	183,50	185,40	-2,65%	183,20	192,00	185,06	7.522.862	40.650
CRDFA	55,75	55,70	55,75	7,73%	51,65	56,40	54,22	48.075.939	886.674
CRFSA	119,90	119,90	120,00	-9,92%	119,80	133,10	121,70	679.796.069	5.585.959
CUSAN	22,38	22,32	22,38	-0,27%	22,16	22,98	22,39	9.043.064	403.845
CVKMD	20,92	20,90	20,92	-6,44%	20,24	21,30	20,80	1.083.851.718	52.116.116
CWENE	28,12	28,12	28,14	-0,21%	27,60	28,50	28,19	325.960.740	11.561.567
DAGI	8,62	8,61	8,62	0,82%	8,55	8,64	8,60	33.262.879	3.869.226
DAPGM	12,59	12,59	12,60	-2,02%	12,56	12,90	12,67	63.333.535	4.997.979
DARDL	2,37	2,36	2,37	-0,42%	2,35	2,44	2,39	77.408.055	32.334.092
DCTTR	25,86	25,82	25,86	-0,54%	25,72	26,00	25,86	27.643.946	1.068.853
DENGE	3,62	3,62	3,63	0,00%	3,49	3,70	3,64	21.406.637	5.881.387
DERHL	13,70	13,69	13,70	-0,15%	13,64	13,96	13,76	38.525.348	2.800.159
DERIM	35,10	35,02	35,10	0,17%	34,94	35,26	35,12	5.919.190	168.560
DESA	11,25	11,24	11,25	0,00%	11,22	11,41	11,31	6.161.221	544.877
DESPC	45,18	45,12	45,18	0,40%	45,10	45,72	45,43	11.169.400	245.855
DEVA	61,90	61,85	61,90	0,41%	61,80	62,75	62,24	14.015.546	225.193
DGATE	63,10	63,00	63,10	0,72%	62,30	65,45	63,80	27.874.871	436.917
DGGYO	32,74	32,76	33,00	-1,21%	32,66	33,68	33,18	3.081.517	92.871
DGNMO	5,42	5,41	5,42	1,31%	5,35	5,59	5,44	13.879.467	2.551.287
DIRIT	30,22	-	-	9,97%	30,22	30,22	30,22	6.219.004	205.791
DITAS	41,20	41,18	41,24	2,79%	40,04	41,74	41,01	20.149.635	491.371
DMLKTG	5,90	5,89	5,90	0,00%	5,88	5,90	5,89	47.900.775	8.130.191
DMRGD	3,46	3,45	3,46	0,29%	3,41	3,54	3,47	97.154.242	27.963.732
DMSAS	12,14	12,12	12,14	0,75%	11,94	12,25	12,07	18.528.907	1.535.530
DNISI	20,86	20,86	20,90	-0,38%	20,84	21,22	20,96	19.824.312	945.616
DOAS	191,00	191,00	191,10	-1,09%	190,70	193,60	191,72	249.077.338	1.299.153
DOCO	9.707,50	9.697,50	9.707,50	0,96%	9.450,00	9.720,00	9.591,92	35.020.110	3.651
DOFER	55,75	55,75	55,90	4,79%	53,20	58,20	56,27	114.545.687	2.035.514
DOFRB	75,35	75,35	75,40	0,00%	73,95	75,95	74,90	318.884.415	4.257.315
DOGUB	51,95	51,85	51,95	8,09%	48,04	51,95	50,99	60.059.431	1.177.807
DOHOL	17,90	17,90	17,91	-0,28%	17,87	18,04	17,96	81.959.578	4.562.451
DOKTA	21,66	21,68	21,82	-0,64%	21,40	21,98	21,81	2.037.821	93.417
DSTKF	534,50	534,00	534,50	0,38%	526,50	542,00	533,48	939.930.462	1.761.887
DUNYH	119,50	119,60	119,80	-1,65%	114,50	120,80	117,80	21.826.437	185.292
DURDO	3,97	3,96	3,97	5,59%	3,78	4,01	3,92	32.035.167	8.163.944
DURKN	14,35	14,35	14,36	-0,42%	14,33	14,49	14,40	10.267.081	712.910
DYOBY	13,46	13,46	13,47	0,60%	13,35	13,58	13,46	13.464.836	1.000.643
DZGYO	7,82	7,81	7,82	-1,14%	7,78	7,95	7,86	32.452.268	4.130.884
EBEBK	57,35	57,30	57,40	-0,35%	56,85	58,10	57,37	17.296.286	301.495
ECILC	85,75	85,65	85,75	-0,12%	85,35	86,35	85,84	129.819.254	1.512.338
ECOGR	21,50	21,48	21,50	-0,37%	21,42	22,24	21,74	297.333.629	13.675.144
ECZYT	312,75	312,50	312,75	0,24%	312,50	319,75	315,30	39.941.960	126.679
EDATA	5,26	5,25	5,26	-0,38%	5,23	5,30	5,26	12.056.311	2.293.605
EDIP	36,08	36,08	36,10	-0,50%	36,00	36,74	36,30	29.288.286	806.796
EFOR	29,18	29,16	29,18	3,04%	27,08	29,68	28,32	332.121.828	11.728.890
EGEEN	7.412,50	7.417,50	7.420,00	-0,10%	7.385,00	7.482,50	7.429,34	55.393.130	7.456
EGEGY	24,92	24,88	24,92	5,15%	23,78	25,00	24,43	33.015.886	1.351.371
EGEPO	7,23	7,23	7,24	0,84%	7,17	7,35	7,27	14.082.750	1.938.088
EGGUB	99,00	99,00	99,05	-0,10%	98,80	99,65	99,37	18.236.404	183.526
EGPRO	25,42	25,40	25,42	-0,24%	25,34	25,78	25,54	9.863.083	386.128
EGSER	3,05	3,04	3,05	0,33%	3,04	3,08	3,06	3.735.930	1.221.474
EKGYO	20,90	20,90	20,92	0,38%	20,74	21,28	20,96	2.373.399.863	113.227.057
EKIZ	119,00	-	-	6,25%	114,70	119,00	116,45	2.595.471	22.288
EKOS	27,34	27,34	27,38	0,37%	27,34	28,32	27,63	70.694.841	2.558.397
EKSUN	5,63	5,62	5,63	-1,40%	5,61	5,75	5,69	6.647.544	1.167.689
ELITE	31,02	31,02	31,04	1,84%	30,46	31,66	31,01	35.980.768	1.160.290
EMKEL	77,95	77,95	78,00	5,91%	75,05	80,00	78,58	511.001.475	6.502.764
EMNIS	167,50	-	-	0,30%	167,20	167,50	167,29	901.366	5.388
ENDAE	14,54	14,53	14,54	2,61%	14,23	14,59	14,35	16.935.619	1.179.938
ENERY	10,07	10,07	10,08	-0,40%	10,05	10,20	10,09	72.849.256	7.222.674
ENJSA	88,55	88,50	88,55	-0,51%	88,25	89,80	88,77	170.725.851	1.923.285
ENKAI	81,65	81,60	81,70	1,87%	80,30	82,25	81,64	569.628.507	6.977.726
ENSRI	15,51	15,51	-	10,00%	13,59	15,51	14,64	159.487.879	10.898.070
ENTRA	10,87	10,86	10,87	1,49%	10,65	10,93	10,82	61.453.235	5.682.320
EPLAS	5,18	5,18	5,19	-0,58%	5,17	5,31	5,24	10.608.481	2.023.714
ERBOS	186,00	186,00	186,30	1,20%	184,00	187,90	185,83	9.740.017	52.415
ERCB	72,90	72,90	72,95	-0,14%	72,75	73,60	73,13	89.483.889	1.223.688
EREGL	24,70	24,68	24,70	0,57%	24,58	25,02	24,80	2.989.350.477	120.532.888
ERSU	18,05	17,97	18,05	1,63%	17,51	18,10	17,88	6.664.419	372.679
ESCAR	21,38	21,34	21,38	0,00%	21,26	21,60	21,40	47.139.517	2.203.147
ESCOM	3,07	3,07	3,08	0,00%	3,05	3,10	3,08	17.921.164	5.822.918
ESEN	4,83	4,82	4,83	-3,98%	4,78	4,96	4,86	404.740.879	83.293.202
ETILR	3,97	3,96	3,97	-2,46%	3,95	4,29	4,01	60.849.070	15.166.242
ETYAT	23,80	23,80	23,88	-5,63%	23,68	25,00	24,14	6.922.957	286.823
EUHOL	11,06	-	-	-3,74%	11,06	11,49	11,42	4.048.543	354.493
EUKYO	14,42	14,32	14,42	0,14%	14,23	14,63	14,36	2.635.797	183.522
EUPWR	31,32	31,32	31,34	3,71%	30,20	32,00	31,23	403.225.355	12.910.478
EUREN	6,59	6,58	6,59	1,38%	6,44	6,76	6,59	228.243.177	34.643.752
EUYO	12,81	12,80	12,81	-0,62%	12,56	12,97	12,76	1.234.984	96.802
EYGYO	3,63	3,63	3,64	-2,42%	3,63	3,76	3,67	15.113.000	4.114.408
FADE	13,58	13,57	13,59	-0,15%	13,56	13,77	13,66	7.821.750	572.730
FENER	9,85	9,84	9,85	-0,61%	9,83	9,92	9,86	102.999.904	10.452.021
FLAP	9,32	9,33	9,34	-3,42%	9,31	9,63	9,42	4.800.873	509.540
FMIZP	323,75	323,50	324,00	0,08%	323,50	328,75	326,01	10.998.415	33.737
FONET	2,89	2,88	2,89	1,76%	2,85	2,94	2,89	75.549.475	26.104.294
FORMT	3,51	3,50	3,51	-1,68%	3,49	3,58	3,53	63.734.926	18.060.540
FORTE	80,95	80,95	81,00	1,44%	79,70	81,35	80,70	51.167.829	634.053
FRIGO	9,88	9,88	9,89	-1,20%	9,78	10,00	9,89	28.258.656	2.856.743
FROTO	99,80	99,80	99,85	2,99%	96,50	99,90	98,48	1.346.144.308	13.669.921
FZLGY	12,81	12,79	12,81	-0,23%	12,79	13,05	12,89	26.151.726	2.028.244
GARAN	141,90	141,90	142,00	1,07%	140,30	142,30	141,48	2.414.723.091	17.067.415
GARFA	25,98	25,98	26,00	1,72%	25,54	26,18	25,93	7.574.656	292.117
GEDIK	6,07	6,07	6,08	-0,82%	6,06	6,17	6,11	14.236.619	2.330.384
GEDZA	25,66	25,66	25,70	-0,39%	25,64	26,20	25,93	7.831.642	302.022
GENIL	198,20	198,10	198,20	1,33%	194,90	198,80	196,71	201.982.772	1.026.818
GENTS	11,20	11,19	11,20	3,70%	10,80	11,33	11,16	84.353.844	7.561.041
GEREL	19,43	19,41	19,43	3,63%	18,75	19,72	19,39	99.059.900	5.110.170
GESAN	45,16	45,16	45,18	0,53%	44,60	45,96	45,26	368.390.188	8.138.759
GIPTA	73,65	73,65	73,70	9,68%	66,80	73,70	71,75	328.972.126	4.584.864
GLBMD	11,87	11,87	11,90	0,59%	11,72	12,00	11,86	2.740.460	231.100
GLCVY	79,90	79,85	79,90	2,24%	78,65	81,75	80,64	67.464.583	836.635
GLRMK	177,40	177,30	177,40	0,00%	176,10	178,90	177,73	121.412.611	683.113
GLRYH	4,09	4,09	4,10	0,25%	4,05	4,13	4,11	9.744.218	2.371.391
GLYHO	12,48	12,48	12,49	-0,87%	12,40	12,74	12,54	63.266.826	5.043.863
GMTAS	44,98	44,98	45,02	-3,23%	44,96	46,48	45,45	71.407.918	1.571.002
GOKNR	20,76	20,76	20,78	0,78%	20,66	20,92	20,82	35.871.864	1.723.278
GOLTS	323,25	323,25	323,50	1,49%	320,00	328,00	324,26	59.054.617	182.122
GOODY	15,18	15,17	15,19	0,80%	15,10	15,32	15,19	10.119.717	666.106
GOZDE	22,22	22,20	22,22	0,18%	22,10	22,46	22,30	16.091.246	721.557
GRNYO	16,80	16,76	16,80	-6,41%	16,54	17,78	16,97	14.384.530	847.534
GRSEL	320,50	319,75	320,25	-0,77%	318,75	325,25	321,58	64.530.936	200.669
GRTHO	257,00	256,75	257,00	-3,66%	253,00	272,50	261,36	97.016.888	371.206
GSDDE	10,05	10,05	10,06	-0,20%	9,97	10,15	10,07	12.316.334	1.222.974
GSDHO	4,78	4,78	4,79	-0,62%	4,78	4,84	4,81	9.716.057	2.020.829
GSRAY	1,27	1,26	1,27	0,79%	1,26	1,28	1,27	86.457.974	68.353.938
GUBRF	337,75	337,75	338,00	-0,44%	335,25	342,00	338,64	425.444.116	1.256.347
GUNDG	249,90	249,90	250,00	7,67%	233,80	255,25	248,59	83.243.308	334.856
GWIND	23,58	23,58	23,60	-0,51%	23,58	23,84	23,71	64.557.311	2.722.454
GZNMI	87,65	87,65	87,85	0,34%	84,30	90,10	86,84	290.163.145	3.341.262
HALKB	36,32	36,32	36,34	-0,06%	35,94	36,60	36,23	1.196.002.500	33.010.708
HATEK	16,89	16,88	16,90	-0,65%	16,82	17,35	17,03	31.240.055	1.834.235
HATSN	40,32	40,30	40,32	0,20%	40,22	40,70	40,42	28.154.595	696.512
HDFGS	2,82	2,81	2,82	1,08%	2,80	2,92	2,85	140.813.048	49.432.550
HEDEF	51,10	51,10	51,20	-0,78%	51,00	52,40	51,66	89.815.410	1.738.609
HEKTS	3,18	3,17	3,18	-0,31%	3,17	3,24	3,21	198.414.495	61.846.421
HKTM	11,94	11,93	11,94	0,84%	11,68	12,05	11,86	29.406.226	2.478.831
HLGYO	3,84	3,83	3,84	-0,26%	3,82	3,87	3,84	55.687.800	14.489.205
HOROZ	65,60	65,60	65,70	-0,76%	64,90	67,20	65,95	69.248.056	1.049.961
HRKET	70,75	70,65	70,75	2,24%	69,30	71,45	70,34	71.941.508	1.022.842
HTTBT	42,74	42,72	42,74	-1,38%	42,58	43,72	43,13	28.445.863	659.547
HUBVC	2,73	2,72	2,73	-2,15%	2,62	2,76	2,70	10.867.417	4.030.056
HUNER	3,26	3,25	3,26	0,00%	3,25	3,29	3,27	37.059.222	11.351.380
HURGZ	6,07	6,07	6,08	-1,14%	6,04	6,21	6,12	11.353.930	1.854.967
ICBCT	13,83	13,83	13,84	0,51%	13,82	14,15	13,97	18.845.321	1.348.914
ICUGS	2,77	2,77	2,78	-0,36%	2,77	2,85	2,81	63.422.754	22.560.523
IDGYO	3,00	2,99	3,00	0,00%	2,97	3,06	3,01	2.616.330	870.568
IEYHO	62,25	62,15	62,25	0,97%	61,60	62,75	62,18	301.126.807	4.843.146
IHAAS	38,66	38,66	38,72	-3,59%	38,24	41,44	39,97	30.956.813	774.469
IHEVA	2,30	2,29	2,30	2,68%	2,23	2,34	2,27	5.249.907	2.308.699
IHGZT	1,74	1,73	1,74	1,16%	1,72	1,76	1,74	46.567.245	26.757.341
IHLAS	2,48	2,48	2,49	-0,80%	2,48	2,64	2,54	362.127.436	142.418.676
IHLGM	2,26	2,26	2,27	0,00%	2,25	2,34	2,29	49.992.641	21.791.672
IHYAY	2,16	2,16	2,17	0,00%	2,15	2,22	2,19	10.856.661	4.959.967
IMASM	5,39	5,38	5,39	2,86%	5,20	5,46	5,35	264.403.282	49.418.329
INDES	7,19	7,18	7,19	0,42%	7,15	7,28	7,21	25.559.066	3.545.936
INFO	3,76	3,74	3,76	0,27%	3,74	3,82	3,78	47.253.643	12.507.526
INGRM	410,00	409,50	410,00	0,74%	408,25	418,75	412,90	6.656.728	16.122
INTEK	263,00	-	-	-0,38%	263,00	264,00	263,31	1.626.191	6.176
INTEM	274,00	274,00	274,50	-0,90%	273,50	278,75	275,59	6.906.118	25.059
INVEO	9,26	9,26	9,27	-0,43%	9,25	9,40	9,30	24.169.742	2.600.035
INVES	271,00	270,50	271,00	-3,73%	267,25	290,00	272,70	30.820.517	113.019
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	89,00	-	-	0,45%	88,90	89,00	88,92	670.281	7.538
ISBTR	485.997,50	-	-	-0,21%	461.250,00	485.997,50	479.810,63	1.919.243	4
ISCTR	14,06	14,05	14,06	1,08%	13,85	14,11	14,00	4.001.469.331	285.750.115
ISDMR	36,26	36,26	36,30	0,33%	36,18	36,64	36,41	50.703.843	1.392.502
ISFIN	19,03	19,03	19,04	-0,10%	19,02	19,21	19,11	66.443.335	3.533.550
ISGSY	73,10	73,10	73,15	-0,48%	72,95	74,40	73,27	37.228.985	508.111
ISGYO	20,66	20,64	20,66	-0,48%	20,30	20,80	20,62	45.901.507	2.225.961
ISKPL	12,13	12,12	12,13	-0,16%	12,03	12,43	12,20	175.758.123	14.403.625
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,72	41,70	41,74	1,16%	41,10	41,82	41,48	219.008.588	5.280.368
ISSEN	7,62	7,62	7,63	0,13%	7,62	7,70	7,66	3.079.663	402.189
ISYAT	9,40	9,39	9,40	7,06%	8,68	9,51	9,22	91.623.015	9.932.763
IZENR	11,12	11,11	11,12	0,91%	11,05	11,52	11,24	357.074.346	31.772.676
IZFAS	46,66	46,64	46,66	3,69%	45,02	48,08	47,06	237.131.698	5.039.013
IZINV	75,05	74,10	75,10	5,93%	70,15	76,35	73,96	19.846.718	268.342
IZMDC	7,17	7,16	7,17	2,28%	6,99	7,35	7,19	80.670.714	11.217.427
JANTS	20,10	20,10	20,12	0,60%	20,00	20,58	20,29	60.003.252	2.956.888
KAPLM	326,50	326,50	-	9,93%	302,50	326,50	315,53	104.342.040	330.690
KAREL	8,95	8,95	8,97	1,70%	8,78	9,17	8,96	50.928.938	5.683.678
KARSN	9,62	9,61	9,62	-0,31%	9,61	9,73	9,66	45.692.019	4.729.722
KARTN	82,30	82,20	82,35	0,37%	81,50	82,85	82,18	7.627.073	92.815
KATMR	3,10	3,09	3,10	0,98%	3,08	3,14	3,11	206.834.508	66.431.203
KAYSE	17,95	17,94	17,95	1,76%	17,70	18,14	17,97	32.663.625	1.817.362
KBORU	16,12	16,12	16,14	0,81%	15,99	16,48	16,25	131.370.623	8.085.920
KCAER	10,69	10,69	10,70	0,66%	10,62	10,77	10,71	71.309.984	6.659.417
KCHOL	177,30	177,20	177,30	1,08%	174,30	178,10	176,55	3.948.622.697	22.365.354
KENT	758,00	-	-	-1,11%	758,00	766,50	759,41	1.614.503	2.126
KERVN	2,09	-	-	0,00%	2,05	2,09	2,06	643.082	311.609
KFEIN	8,95	8,94	8,96	-1,32%	8,92	9,15	9,03	34.740.644	3.848.600
KGYO	4,86	4,85	4,86	-0,21%	4,82	4,98	4,89	16.758.714	3.424.755
KIMMR	13,78	13,76	13,79	0,51%	13,62	13,90	13,77	10.220.932	742.478
KLGYO	6,47	6,46	6,47	2,05%	6,30	6,52	6,42	59.275.246	9.236.826
KLKIM	33,38	33,36	33,38	2,27%	32,70	33,88	33,50	95.053.378	2.837.642
KLMSN	30,78	30,70	30,78	-1,35%	30,70	31,50	31,12	23.160.825	744.367
KLNMA	10,90	-	-	-0,91%	10,90	10,99	10,91	1.498.329	137.394
KLRHO	228,40	228,20	228,40	-4,23%	216,10	241,40	226,22	385.262.172	1.703.083
KLSER	28,20	28,18	28,20	0,57%	28,04	28,38	28,21	18.001.469	638.213
KLSYN	5,60	5,60	5,61	0,54%	5,53	5,65	5,58	12.876.613	2.306.569
KLYPV	60,20	60,15	60,20	0,92%	58,90	61,50	60,49	87.090.308	1.439.739
KMPUR	16,08	16,08	16,09	-0,19%	16,06	16,30	16,17	17.574.483	1.086.941
KNFRT	10,96	10,95	10,97	-1,62%	10,92	11,27	11,06	13.756.504	1.243.944
KOCMT	2,89	2,88	2,89	0,35%	2,88	2,94	2,91	49.407.885	16.975.993
KONKA	14,64	14,61	14,64	0,97%	14,38	14,97	14,69	42.272.247	2.878.176
KONTR	12,92	12,92	12,93	-3,73%	12,79	13,57	13,18	1.127.448.099	85.548.830
KONYA	4.680,00	4.677,50	4.682,50	0,21%	4.677,50	4.725,00	4.703,31	24.800.528	5.273
KOPOL	6,07	6,07	6,08	-2,57%	6,05	6,67	6,23	160.300.783	25.746.886
KORDS	52,00	52,00	52,10	1,07%	51,50	52,80	52,10	44.098.946	846.497
KOTON	15,98	15,97	15,98	3,36%	15,49	16,36	16,05	79.312.964	4.942.500
KRDMA	26,54	26,52	26,56	0,30%	26,50	27,00	26,71	27.812.040	1.041.164
KRDMB	23,80	23,76	23,80	1,02%	23,42	24,08	23,80	18.780.596	789.202
KRDMD	27,28	27,28	27,30	1,26%	26,88	27,84	27,44	1.284.405.020	46.811.134
KRGYO	3,05	3,04	3,05	0,33%	3,03	3,08	3,06	14.043.383	4.593.463
KRONT	12,58	12,58	12,59	-2,93%	12,51	13,15	12,78	15.506.129	1.212.916
KRPLS	8,01	8,00	8,01	1,65%	7,86	8,25	8,06	19.266.266	2.391.460
KRSTL	10,34	10,34	10,35	-2,08%	10,33	10,68	10,52	31.329.733	2.978.164
KRTEK	26,00	25,96	26,00	-0,23%	25,94	26,36	26,10	7.942.997	304.288
KRVGD	2,55	2,54	2,55	0,79%	2,53	2,56	2,54	10.921.315	4.294.568
KSTUR	2.850,00	-	-	-4,52%	2.850,00	2.985,00	2.943,34	1.168.505	397
KTLEV	17,82	17,81	17,82	-0,11%	17,41	18,07	17,78	362.321.941	20.374.665
KTSKR	81,60	81,55	81,60	1,87%	80,15	83,25	81,82	46.422.537	567.346
KUTPO	107,20	106,90	107,20	2,98%	105,00	111,40	107,94	117.121.008	1.085.103
KUVVA	140,00	-	-	-1,41%	140,00	140,00	140,00	3.413.480	24.382
KUYAS	57,00	56,95	57,00	-1,13%	55,35	57,75	56,25	567.739.335	10.092.886
KZBGY	10,79	10,78	10,79	-0,74%	10,65	11,01	10,80	64.095.527	5.933.627
KZGYO	23,52	23,50	23,52	-0,42%	23,50	24,04	23,71	10.630.955	448.452
LIDER	56,15	56,10	56,15	6,34%	52,00	57,05	54,56	109.731.712	2.011.326
LIDFA	4,41	4,40	4,41	0,92%	4,34	4,44	4,40	13.696.106	3.114.101
LILAK	29,10	29,10	-	9,98%	27,64	29,10	28,89	254.810.506	8.819.754
LINK	231,00	230,90	231,00	-4,39%	224,20	244,30	235,60	178.285.924	756.717
LKMNH	16,79	16,79	16,82	0,24%	16,25	16,86	16,66	32.311.345	1.939.007
LMKDC	29,44	29,40	29,44	2,01%	29,10	30,12	29,61	147.803.323	4.992.521
LOGO	159,90	159,90	160,00	1,20%	157,20	161,50	159,63	28.806.689	180.463
LRSHO	5,71	5,71	5,72	-2,73%	5,69	6,02	5,82	104.661.929	17.993.265
LUKSK	106,40	106,30	106,50	-1,12%	106,20	108,00	107,04	4.126.207	38.550
LYDHO	172,30	172,30	172,60	0,12%	169,90	173,90	171,79	60.463.727	351.966
LYDYE	13.705,00	13.705,00	13.760,00	1,99%	13.000,00	13.997,50	13.481,39	39.069.058	2.898
MAALT	977,50	977,00	978,00	-2,15%	971,50	1.008,00	986,54	43.308.934	43.900
MACKO	43,68	43,62	43,70	-0,59%	43,12	44,70	43,67	27.373.162	626.861
MAGEN	36,92	36,90	36,92	5,91%	34,70	37,12	36,16	304.667.049	8.425.638
MAKIM	17,21	17,20	17,21	2,14%	16,75	17,34	17,15	7.197.817	419.745
MAKTK	13,22	13,21	13,22	-1,49%	13,16	13,82	13,43	34.472.863	2.566.215
MANAS	16,75	16,75	16,80	3,08%	15,55	17,35	16,60	247.314.550	14.900.543
MARBL	12,97	12,96	12,98	0,93%	12,87	13,24	13,07	16.542.172	1.265.395
MARKA	37,26	37,26	37,28	-3,27%	36,64	38,52	37,17	26.411.893	710.581
MARMR	1,89	1,88	1,89	-2,07%	1,88	1,95	1,91	152.330.096	79.621.775
MARTI	2,75	2,75	2,76	0,00%	2,75	2,78	2,76	12.747.381	4.614.513
MAVI	40,04	40,04	40,08	2,35%	39,12	40,28	39,80	357.750.719	8.988.629
MEDTR	28,54	28,52	28,56	0,49%	28,34	29,04	28,75	13.681.301	475.827
MEGAP	3,43	-	-	-3,38%	3,43	3,55	3,45	2.996.331	869.191
MEGMT	54,90	54,80	54,90	-0,81%	54,45	57,65	55,70	312.043.778	5.602.112
MEKAG	3,87	3,86	3,87	-1,28%	3,86	3,96	3,91	13.387.979	3.425.332
MEPET	15,60	15,51	15,60	0,58%	15,27	15,73	15,54	3.788.155	243.825
MERCN	17,42	17,40	17,42	-0,46%	17,30	17,88	17,53	54.455.388	3.105.756
MERIT	17,32	17,31	17,32	-2,70%	17,31	17,88	17,61	23.963.083	1.361.054
MERKO	12,63	12,62	12,63	-0,55%	12,55	12,90	12,74	39.095.634	3.069.498
METRO	5,05	5,05	5,06	-2,32%	5,04	5,18	5,08	33.757.963	6.646.295
MGROS	540,50	540,50	541,00	1,41%	530,50	544,00	538,59	765.683.996	1.421.645
MHRGY	3,60	3,59	3,60	0,56%	3,58	3,64	3,61	7.534.221	2.089.362
MIATK	37,14	37,12	37,14	-0,96%	36,76	37,84	37,17	284.868.866	7.664.384
MMCAS	132,00	-	-	-4,97%	132,00	138,90	137,55	2.618.460	19.037
MNDRS	13,83	13,83	13,85	0,22%	13,83	13,96	13,90	22.269.923	1.602.476
MNDTR	7,05	7,04	7,05	1,00%	6,98	7,08	7,01	17.926.762	2.555.787
MOBTL	8,16	8,15	8,16	-0,24%	8,10	8,29	8,19	20.563.966	2.511.542
MOGAN	8,24	8,24	8,25	0,73%	8,19	8,33	8,27	18.580.288	2.246.772
MOPAS	36,64	36,62	36,66	-2,97%	36,40	38,48	37,06	145.862.572	3.935.652
MPARK	361,25	361,25	361,75	0,35%	354,00	361,75	358,50	172.868.061	482.200
MRGYO	2,63	2,63	2,64	0,00%	2,62	2,68	2,65	54.891.968	20.753.341
MRSHL	1.554,00	1.554,00	1.555,00	-1,40%	1.524,00	1.593,00	1.571,08	17.614.918	11.212
MSGYO	5,20	5,20	5,21	-2,62%	5,20	5,36	5,25	9.418.564	1.792.821
MTRKS	23,70	23,68	23,72	-0,84%	23,68	24,16	23,85	13.689.260	574.021
MTRYO	8,22	8,24	8,25	-0,48%	8,15	8,40	8,21	1.677.872	204.290
MZHLD	6,79	6,71	6,79	1,04%	6,65	7,09	6,90	5.363.097	777.142
NATEN	8,23	8,22	8,23	-0,48%	8,20	8,30	8,24	31.433.912	3.814.215
NETAS	62,80	62,80	62,90	0,40%	62,40	64,40	63,39	19.001.770	299.781
NIBAS	4,30	4,29	4,30	-4,44%	4,15	4,92	4,49	214.436.117	47.718.706
NTGAZ	9,99	9,99	10,00	-0,70%	9,95	10,09	9,99	30.301.244	3.034.423
NTHOL	47,42	47,42	47,46	-0,17%	47,42	48,00	47,54	28.184.475	592.852
NUGYO	9,05	9,05	9,07	-0,55%	9,04	9,28	9,11	7.368.467	808.779
NUHCM	233,40	233,20	233,50	0,00%	233,30	235,80	234,42	11.439.570	48.799
OBAMS	6,97	6,96	6,97	-0,57%	6,91	7,10	6,98	90.101.316	12.908.484
OBASE	32,90	32,90	32,98	-1,50%	32,88	33,66	33,25	7.886.294	237.179
ODAS	5,40	5,40	5,41	0,75%	5,37	5,45	5,41	81.935.283	15.145.001
ODINE	282,50	282,50	283,00	-0,18%	279,25	285,25	282,28	52.903.429	187.415
OFSYM	62,25	62,15	62,25	3,23%	60,00	64,00	62,43	88.886.983	1.423.881
ONCSM	279,00	278,50	279,00	1,36%	271,50	283,75	279,76	163.426.146	584.160
ONRYT	63,85	63,80	63,85	0,95%	63,35	64,35	64,00	23.454.946	366.471
ORCAY	3,81	3,81	3,82	-1,04%	3,78	3,90	3,82	7.130.856	1.864.840
ORGE	66,95	66,90	66,95	0,45%	66,75	67,30	66,99	25.014.864	373.400
ORMA	175,00	-	-	0,29%	175,00	175,00	175,00	1.454.250	8.310
OSMEN	8,36	8,35	8,36	-1,07%	8,34	8,54	8,42	20.170.309	2.396.360
OSTIM	3,22	3,21	3,22	4,89%	3,09	3,25	3,16	59.193.069	18.723.629
OTKAR	494,00	494,00	494,25	-0,40%	492,50	497,75	495,37	86.117.384	173.844
OTTO	486,50	485,50	486,25	-4,98%	483,75	509,50	494,60	61.397.797	124.137
OYAKC	24,74	24,74	24,76	-0,56%	24,70	25,12	24,92	284.717.540	11.426.536
OYAYO	57,40	57,35	57,40	-1,12%	56,80	58,35	57,31	10.465.092	182.613
OYLUM	10,48	10,30	10,47	2,24%	10,17	10,50	10,32	7.321.755	709.333
OYYAT	42,36	42,32	42,38	0,86%	41,88	42,96	42,36	8.032.420	189.638
OZATD	163,50	163,30	163,50	-2,74%	162,20	169,40	165,41	22.796.270	137.814
OZGYO	3,26	3,26	3,27	2,19%	3,11	3,29	3,21	32.430.789	10.097.919
OZKGY	14,64	14,64	14,66	0,55%	14,56	14,74	14,65	15.561.491	1.062.135
OZRDN	15,78	15,65	15,78	6,33%	14,14	16,00	15,57	12.016.276	771.886
OZSUB	19,07	19,01	19,05	1,54%	18,71	19,24	18,99	13.539.189	713.075
OZYSR	46,00	45,96	46,06	1,77%	43,12	47,46	45,16	85.589.971	1.895.359
PAGYO	85,75	85,80	85,95	0,53%	84,60	86,75	85,74	9.696.389	113.089
PAHOL	1,62	1,61	1,62	1,25%	1,59	1,70	1,64	1.969.068.045	1.201.987.272
PAMEL	86,30	86,25	86,35	-1,15%	86,30	88,20	87,27	6.486.080	74.322
PAPIL	17,92	17,93	17,94	-2,08%	16,77	18,76	17,56	764.331.892	43.523.854
PARSN	86,40	86,40	86,50	0,41%	86,35	87,20	86,71	12.605.336	145.382
PASEU	142,80	142,80	142,90	-2,19%	142,60	145,60	144,35	117.986.627	817.356
PATEK	26,12	26,10	26,12	3,57%	25,20	26,78	25,92	410.467.153	15.835.808
PCILT	22,78	22,78	22,84	-0,18%	22,76	23,20	22,99	4.567.935	198.720
PEKGY	11,84	11,83	11,84	2,96%	11,57	11,90	11,71	1.999.072.895	170.676.642
PENGD	8,42	8,42	8,43	0,00%	8,38	8,50	8,44	13.130.318	1.556.337
PENTA	13,93	13,91	13,92	0,87%	13,80	13,93	13,86	18.803.180	1.356.693
PETKM	17,32	17,31	17,32	-0,35%	17,24	17,54	17,41	807.761.402	46.410.518
PETUN	11,37	11,37	11,38	-1,30%	11,36	11,62	11,48	9.139.985	796.528
PGSUS	206,70	206,70	206,80	0,78%	203,70	207,70	205,98	2.524.421.961	12.255.509
PINSU	13,24	13,23	13,24	0,61%	13,20	13,57	13,36	60.126.427	4.499.490
PKART	71,50	71,50	71,60	-0,07%	71,25	72,95	71,95	9.118.839	126.738
PKENT	205,30	205,00	205,30	1,89%	201,60	209,00	205,46	71.070.536	345.913
PLTUR	21,32	21,30	21,32	-0,65%	21,28	21,74	21,49	35.703.770	1.661.260
PNLSN	39,92	39,92	39,98	1,32%	39,48	40,48	40,04	22.907.994	572.170
PNSUT	11,82	11,76	11,79	0,94%	11,76	11,95	11,83	5.474.395	462.936
POLHO	18,24	18,23	18,24	1,28%	18,04	18,46	18,27	34.144.774	1.869.004
POLTK	8.155,00	8.142,50	8.155,00	-1,45%	8.130,00	8.317,50	8.185,66	16.895.205	2.064
PRDGS	6,15	6,14	6,16	0,82%	6,10	6,22	6,18	13.489.797	2.182.262
PRKAB	31,82	31,80	31,84	-1,43%	31,78	32,52	32,12	12.462.831	388.001
PRKME	17,43	17,42	17,43	0,23%	17,20	17,53	17,38	25.967.267	1.494.391
PRZMA	13,19	13,19	13,20	3,29%	12,60	13,20	13,01	7.999.508	615.087
PSDTC	150,00	149,70	150,20	5,78%	140,90	155,00	148,92	13.215.097	88.737
PSGYO	2,79	2,79	2,80	8,14%	2,59	2,81	2,71	489.371.368	180.327.174
QNBFK	56,80	-	-	-0,53%	56,80	57,10	56,82	835.227	14.699
QNBTR	472,25	-	-	1,56%	472,00	472,25	472,03	2.127.929	4.508
QUAGR	3,07	3,07	3,08	0,99%	2,99	3,16	3,07	249.749.252	81.337.145
RALYH	211,70	211,50	211,80	2,32%	203,00	212,70	208,75	117.560.486	563.161
RAYSG	233,70	233,70	233,80	0,82%	233,00	235,80	234,42	25.113.305	107.130
REEDR	7,28	7,27	7,28	0,41%	7,23	7,31	7,26	69.742.093	9.612.212
RGYAS	143,30	143,10	143,30	1,78%	140,90	143,90	142,73	78.050.720	546.827
RNPOL	44,48	44,46	44,48	-2,24%	44,30	45,94	44,68	7.634.301	170.870
RODRG	20,94	20,92	20,94	-0,29%	20,70	21,26	20,97	5.161.809	246.186
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,70	3,69	3,70	-0,27%	3,68	3,74	3,71	68.177.132	18.390.208
RUBNS	19,62	19,62	19,65	-0,41%	19,62	19,85	19,73	4.199.249	212.800
RUZYE	12,92	12,92	12,94	1,25%	12,78	13,30	13,03	97.567.507	7.490.752
RYGYO	21,52	21,50	21,52	-1,01%	21,46	21,90	21,66	22.371.800	1.032.701
RYSAS	14,08	14,07	14,08	-0,14%	14,07	14,38	14,26	64.499.986	4.523.579
SAFKR	24,90	24,88	24,90	1,22%	24,26	25,00	24,69	62.127.384	2.515.974
SAHOL	87,05	87,05	87,10	1,04%	85,30	87,40	86,56	1.568.656.427	18.122.733
SAMAT	6,52	6,51	6,52	4,15%	6,18	6,57	6,39	14.562.721	2.279.250
SANEL	40,46	-	-	3,74%	40,46	40,46	40,46	3.847.665	95.098
SANFM	7,01	7,01	7,02	-1,41%	6,96	7,30	7,07	48.403.173	6.846.707
SANKO	20,98	20,96	21,00	-0,38%	20,90	21,16	21,06	6.072.917	288.354
SARKY	16,72	16,70	16,72	-1,07%	16,50	17,11	16,82	43.961.168	2.614.005
SASA	2,90	2,89	2,90	1,05%	2,88	2,93	2,90	1.600.236.300	551.680.408
SAYAS	42,04	42,04	42,08	-2,00%	42,02	45,10	43,16	62.777.542	1.454.676
SDTTR	183,50	183,50	183,70	-0,86%	183,30	186,90	185,03	66.243.558	358.014
SEGMN	18,74	18,74	18,76	0,43%	18,66	18,99	18,82	19.759.671	1.049.761
SEGYO	5,35	5,34	5,35	-0,19%	5,32	5,45	5,38	32.063.095	5.962.610
SEKFK	8,40	8,40	8,43	0,00%	8,35	8,48	8,40	2.585.345	307.918
SEKUR	4,04	4,03	4,04	0,50%	3,96	4,13	4,06	5.621.797	1.385.939
SELEC	72,35	72,35	72,40	-0,48%	71,60	73,00	72,30	33.454.273	462.686
SELVA	2,63	2,63	2,65	-2,59%	2,53	2,72	2,62	101.506.008	38.754.568
SERNT	8,45	8,45	8,46	-1,52%	8,42	8,75	8,55	45.962.144	5.376.302
SEYKM	5,67	5,67	5,69	-3,57%	5,59	5,97	5,77	7.967.897	1.380.081
SILVR	2,67	2,67	2,68	-1,11%	2,62	2,74	2,69	5.220.265	1.937.629
SISE	40,44	40,44	40,46	0,95%	39,82	40,64	40,28	1.096.990.396	27.234.059
SKBNK	7,96	7,96	7,97	-0,75%	7,94	8,48	8,16	415.098.342	50.894.205
SKTAS	4,39	4,38	4,39	2,81%	4,27	4,43	4,36	24.176.010	5.540.675
SKYLP	235,00	-	-	2,84%	235,00	235,00	235,00	8.173.770	34.782
SKYMD	12,28	12,28	12,30	0,24%	12,27	12,55	12,41	16.438.057	1.324.759
SMART	23,22	23,22	23,24	-0,60%	23,20	23,56	23,37	7.687.595	328.906
SMRTG	26,32	26,32	26,34	-1,28%	26,32	27,68	26,51	371.022.805	13.994.579
SMRVA	260,25	-	260,25	-9,95%	260,25	271,00	260,95	160.510.130	615.109
SNGYO	4,67	4,66	4,67	0,43%	4,65	4,72	4,68	35.088.250	7.497.456
SNICA	4,02	4,02	4,03	0,00%	4,01	4,06	4,04	23.546.448	5.830.635
SNKRN	280,00	-	-	-1,23%	280,00	285,00	280,85	2.029.705	7.227
SNPAM	21,50	-	-	0,00%	21,50	21,50	21,50	667.446	31.044
SODSN	109,80	-	-	-3,17%	109,80	113,00	110,86	873.672	7.881
SOKE	10,87	10,86	10,87	1,30%	10,75	10,95	10,87	13.460.314	1.237.901
SOKM	51,05	51,05	51,10	0,99%	50,45	51,60	51,09	171.102.983	3.348.825
SONME	145,60	145,60	146,40	-1,62%	144,00	150,00	146,71	3.595.065	24.504
SRVGY	3,48	3,47	3,48	-0,85%	3,46	3,53	3,50	67.174.156	19.220.059
SUMAS	300,75	-	-	0,00%	300,75	300,75	300,75	292.630	973
SUNTK	42,10	42,08	42,10	4,99%	40,20	42,34	41,53	31.059.742	747.891
SURGY	46,38	46,36	46,38	0,83%	45,74	46,58	46,13	100.104.233	2.170.074
SUWEN	9,97	9,97	9,99	0,50%	9,87	10,07	9,96	16.935.446	1.699.783
TABGD	223,70	223,70	223,90	0,54%	221,90	225,40	223,26	81.464.237	364.885
TARKM	340,75	341,00	341,25	-1,09%	340,75	347,25	343,68	32.066.047	93.301
TATEN	16,16	-	16,16	-9,97%	16,16	19,74	17,54	1.542.835.494	87.942.073
TATGD	12,67	12,67	12,68	0,64%	12,63	12,81	12,72	9.353.533	735.389
TAVHL	309,50	309,25	309,50	2,06%	302,00	310,50	307,50	477.021.769	1.551.317
TBORG	162,50	162,40	162,50	-0,91%	162,40	164,70	163,86	20.219.450	123.395
TCELL	105,00	105,00	105,10	0,77%	104,10	106,00	105,11	1.261.387.804	12.001.186
TCKRC	53,50	53,45	53,55	-0,93%	53,25	54,65	53,73	52.314.573	973.723
TDGYO	38,90	38,80	38,88	1,14%	38,00	39,98	39,03	34.773.992	890.985
TEHOL	33,52	33,52	33,56	0,36%	33,20	33,82	33,39	1.248.260.337	37.383.858
TEKTU	14,07	14,05	14,07	-1,95%	13,89	14,82	14,26	162.358.247	11.386.280
TERA	329,00	329,00	329,25	0,92%	326,50	333,00	329,16	534.954.462	1.625.201
TEZOL	12,25	12,25	12,26	0,66%	12,18	12,37	12,28	19.319.419	1.572.754
TGSAS	166,80	166,30	166,80	-0,77%	165,00	168,40	166,26	8.754.099	52.653
THYAO	274,50	274,50	274,75	0,83%	272,00	276,25	274,33	6.420.755.467	23.405.158
TKFEN	70,50	70,50	70,55	0,14%	69,50	71,25	70,28	133.201.504	1.895.260
TKNSA	24,06	24,02	24,06	0,75%	23,96	24,46	24,16	58.013.408	2.401.139
TLMAN	98,90	98,90	98,95	-0,75%	97,95	100,70	99,12	28.753.670	290.082
TMPOL	355,00	354,75	355,25	-3,53%	346,50	359,75	353,10	52.459.391	148.568
TMSN	105,40	105,40	105,50	1,25%	104,20	106,00	105,26	85.357.137	810.944
TNZTP	21,58	21,54	21,58	-0,74%	21,54	21,86	21,68	9.871.093	455.295
TOASO	242,20	242,10	242,20	0,92%	239,00	243,30	241,34	946.786.511	3.923.039
TRALT	35,84	35,82	35,84	-4,38%	34,92	36,76	35,72	4.303.059.166	120.457.047
TRCAS	42,34	42,32	42,40	-0,89%	41,80	42,70	42,25	25.947.595	614.214
TRENJ	83,85	83,80	83,90	0,78%	81,65	84,90	83,36	262.059.260	3.143.688
TRGYO	73,80	73,80	73,85	-0,40%	73,65	74,30	73,89	65.865.818	891.467
TRHOL	799,00	798,50	799,00	4,10%	760,00	839,50	785,67	172.446.331	219.489
TRILC	16,67	16,66	16,68	-0,30%	16,65	17,01	16,77	28.741.054	1.714.175
TRMET	98,15	98,10	98,15	-0,76%	96,50	100,00	98,31	427.252.866	4.346.097
TSGYO	7,27	7,26	7,27	0,14%	7,26	7,34	7,29	11.886.338	1.629.739
TSKB	12,95	12,94	12,95	-0,15%	12,93	13,03	12,98	145.846.702	11.238.138
TSPOR	1,19	1,19	1,20	-1,65%	1,19	1,23	1,21	320.894.039	266.404.055
TTKOM	57,95	57,95	58,00	0,00%	57,65	58,40	58,04	1.014.317.762	17.477.390
TTRAK	528,00	528,00	528,50	1,05%	524,00	531,00	528,62	50.210.011	94.983
TUCLK	4,70	4,69	4,70	-2,49%	4,68	4,84	4,72	39.951.753	8.464.440
TUKAS	2,60	2,60	2,61	0,78%	2,58	2,62	2,61	269.797.781	103.537.620
TUPRS	197,80	197,80	197,90	0,10%	197,50	199,00	198,14	2.434.728.754	12.287.891
TUREX	7,63	7,62	7,63	0,66%	7,59	7,70	7,65	91.144.918	11.911.140
TURGG	29,22	29,20	29,22	-0,61%	29,14	29,74	29,34	7.154.332	243.828
TURSG	11,99	11,99	12,00	-0,42%	11,96	12,08	12,00	171.911.501	14.324.026
UFUK	1.683,00	1.680,00	1.683,00	-1,17%	1.667,00	1.732,00	1.699,85	27.976.202	16.458
ULAS	30,14	30,12	30,14	-1,25%	29,50	31,52	30,24	16.799.686	555.526
ULKER	115,70	115,70	115,80	-0,09%	115,10	116,80	116,06	366.538.422	3.158.125
ULUFA	3,87	3,87	3,88	0,00%	3,86	3,92	3,89	22.234.690	5.720.681
ULUSE	155,50	155,60	155,70	-1,58%	155,50	159,80	157,39	10.231.245	65.007
ULUUN	6,84	6,83	6,84	-0,58%	6,82	6,95	6,89	8.035.599	1.165.536
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,31	15,27	15,31	-1,48%	15,00	15,78	15,47	20.409.170	1.319.076
USAK	2,76	2,75	2,76	-0,36%	2,75	2,80	2,78	66.407.854	23.911.215
VAKBN	29,46	29,46	29,48	0,89%	29,08	29,64	29,36	814.211.371	27.735.965
VAKFA	13,30	13,29	13,30	1,76%	13,07	14,17	13,61	1.254.964.597	92.216.658
VAKFN	1,99	1,98	1,99	0,51%	1,98	2,05	2,01	246.466.372	122.434.323
VAKKO	57,45	57,45	57,50	0,17%	57,35	57,80	57,58	10.973.837	190.598
VANGD	45,90	45,70	45,90	0,66%	43,28	46,46	44,48	17.248.043	387.798
VBTYZ	16,00	15,98	16,02	0,63%	15,63	16,24	15,91	45.560.022	2.864.366
VERTU	39,84	39,84	39,88	-0,90%	39,66	41,08	40,24	26.609.209	661.320
VERUS	246,30	245,80	246,30	-2,94%	245,40	259,75	249,98	41.406.475	165.639
VESBE	8,37	8,36	8,37	-1,18%	8,35	8,53	8,45	52.827.224	6.248.611
VESTL	31,38	31,36	31,38	-3,86%	31,26	33,02	32,09	300.908.519	9.375.730
VKFYO	41,22	-	-	0,00%	41,22	41,22	41,22	13.723.251	332.927
VKGYO	2,66	2,65	2,66	1,53%	2,60	2,71	2,65	114.147.190	43.021.154
VKING	36,14	36,16	36,18	-1,90%	36,00	38,00	36,61	28.848.532	788.000
VRGYO	2,70	2,70	2,71	0,37%	2,69	2,73	2,70	30.727.193	11.369.939
VSNMD	93,40	93,40	93,50	0,65%	92,90	94,65	93,69	82.102.389	876.366
YAPRK	275,25	275,00	275,25	-1,70%	274,00	288,50	279,60	65.649.606	234.797
YATAS	37,08	37,02	37,08	2,37%	36,22	37,10	36,87	28.949.652	785.242
YAYLA	30,94	30,88	30,94	4,10%	29,54	31,86	30,96	48.605.949	1.569.757
YBTAS	23,60	-	-	0,94%	23,60	24,02	23,96	1.309.156	54.638
YEOTK	38,98	38,98	39,02	4,28%	36,98	39,06	37,74	273.076.908	7.235.297
YESIL	2,16	2,15	2,16	0,93%	2,11	2,21	2,16	97.101.370	45.020.529
YGGYO	128,30	128,20	128,40	-1,16%	127,60	131,20	128,95	11.550.653	89.573
YGYO	1,47	-	-	2,80%	1,44	1,47	1,46	1.974.743	1.351.647
YIGIT	24,16	24,14	24,16	-0,08%	24,12	24,36	24,23	34.996.280	1.444.116
YKBNK	36,92	36,92	36,94	1,43%	36,32	37,06	36,74	3.854.313.568	104.903.551
YKSLN	3,54	3,53	3,54	-0,56%	3,49	3,60	3,52	40.197.423	11.430.026
YONGA	63,60	-	-	-2,90%	61,60	63,60	62,85	2.155.955	34.302
YUNSA	8,19	8,18	8,19	-0,97%	8,15	8,29	8,21	31.263.014	3.809.132
YYAPI	2,12	2,11	2,12	3,41%	2,04	2,14	2,10	402.351.206	191.215.682
YYLGD	10,25	10,24	10,25	1,28%	10,16	10,27	10,23	21.112.770	2.063.543
ZEDUR	8,86	8,85	8,86	-1,45%	8,85	9,19	8,98	15.507.103	1.726.841
ZOREN	3,18	3,17	3,18	0,00%	3,17	3,21	3,19	115.353.740	36.125.795
ZRGYO	22,54	22,52	22,54	0,36%	22,30	22,70	22,47	30.283.114	1.347.508

Midas’ın Kulakları

Tümünü Gör

Ara 15, 2025 • 25 dakika once

Google Malezya’da güneş enerjisi anlaşmasına imza attı

Ara 15, 2025 • 2 saat once

Geçtiğimiz hafta en çok geri alım yapan hisseler hangileri?

Ara 15, 2025 • 3 saat once

Brezilya’nın en büyük bankası yatırımcı portföylerine %3 BTC öneriyor

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Sayfamızda gösterilen hisse senedi fiyatları, Borsa İstanbul verilerine dayanmaktadır ve 15 dakika gecikmeli olarak sunulmaktadır. Canlı anlık veri için Midas uygulamasını indirebilirsin.

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hisse senedi verileri, Borsa İstanbul’un açık olduğu saatlerde, yani hafta içi 09:40 ile 18:10 arasında güncellenmektedir. Sayfamız bu saatler içinde her dakika otomatik olarak yenilenir, böylece manuel bir işlem yapmadan fiyat hareketlerini takip edebilirsin.

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Borsa İstanbul’da işlem gören tüm hisse senetlerini canlı olarak takip edebilirsin. Dilersen endeks sayfalarını ziyaret ederek BIST 100, BIST 30 ve BIST 50 gibi endekslere ait hisse senetlerini ayrı ayrı görebilirsin.

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Hisse senedi fiyatları, arz ve talebe göre şekillenir. Gün içinde yatırımcıların alım-satım işlemleri, ekonomik gelişmeler, şirket haberleri ve küresel piyasalardaki hareketlilik gibi pek çok etken, fiyatların sürekli değişmesine neden olur.

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 Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Aktar, tut, kazan

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya

Aktar, tut, kazan