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	31,58	31,58	31,64	0,00%	31,26	32,04	31,63	62.069.101,36	1.962.590
ACSEL	169,10	169,10	169,30	4,51%	161,60	172,00	166,93	57.057.405,30	341.806
ADEL	737,50	737,50	738,00	5,28%	705,00	749,00	730,45	558.540.040,00	764.651
ADESE	2,37	2,36	2,37	0,42%	2,34	2,39	2,36	110.147.122,09	46.609.040
ADGYO	29,70	29,66	29,70	0,61%	28,72	29,94	29,52	41.485.495,74	1.405.308
AEFES	180,20	180,20	180,40	-0,55%	178,70	184,20	181,49	493.214.840,60	2.717.575
AFYON	15,13	15,13	15,14	2,09%	14,85	15,30	15,09	241.003.934,88	15.971.580
AGESA	81,35	79,80	81,35	0,99%	78,70	81,65	79,88	45.243.170,50	566.364
AGHOL	315,00	314,75	315,00	-1,18%	313,00	320,00	316,51	234.530.749,50	740.984
AGROT	32,74	32,56	32,74	-1,27%	32,12	33,10	32,41	424.149.719,18	13.086.679
AGYO	8,80	8,79	8,80	-4,45%	8,74	9,80	9,13	76.734.629,10	8.403.015
AHGAZ	13,72	13,72	13,73	4,41%	13,20	13,92	13,64	204.586.735,26	14.995.840
AKBNK	59,05	59,05	59,10	2,79%	57,70	59,95	58,90	4.831.931.038,40	82.044.128
AKCNS	152,00	151,90	152,00	4,11%	143,30	152,20	148,56	306.842.318,20	2.065.439
AKENR	23,08	23,06	23,08	-6,10%	22,24	25,22	23,63	413.382.478,70	17.494.713
AKFGY	2,26	2,26	2,27	0,44%	2,25	2,29	2,27	199.477.345,64	87.868.712
AKFYE	24,14	24,14	24,16	-1,63%	24,10	24,58	24,26	172.030.112,48	7.090.272
AKGRT	7,22	7,21	7,22	1,26%	7,17	7,33	7,24	230.962.568,57	31.895.070
AKMGY	363,00	363,00	-	10,00%	330,25	363,00	351,10	75.530.655,00	215.129
AKSA	113,10	113,10	-	9,91%	103,00	113,10	110,72	676.868.818,80	6.113.461
AKSEN	38,58	38,58	38,60	-0,52%	38,10	39,82	38,69	328.198.963,34	8.483.908
AKSGY	16,44	16,44	16,55	1,11%	16,07	16,90	16,37	94.899.531,56	5.797.133
AKSUE	15,74	15,73	15,74	0,58%	15,27	15,74	15,41	42.565.544,61	2.761.950
AKYHO	7,02	7,02	7,05	0,14%	6,98	7,11	7,03	88.516.316,68	12.598.081
ALARK	116,20	116,10	116,20	1,22%	114,60	117,10	116,06	1.124.334.732,20	9.687.759
ALBRK	4,69	4,68	4,69	1,74%	4,61	4,75	4,68	185.354.106,76	39.618.590
ALCAR	1.410,00	1.410,00	1.411,00	0,79%	1.379,00	1.412,00	1.393,23	61.325.602,00	44.017
ALCTL	115,50	115,50	116,00	-2,94%	115,30	119,50	117,01	69.998.095,20	598.202
ALFAS	92,15	92,15	92,20	0,33%	91,45	93,50	92,17	272.050.548,15	2.951.523
ALGYO	45,84	45,82	45,84	2,78%	44,50	45,90	45,38	95.965.220,16	2.114.502
ALKA	29,88	29,88	29,90	4,70%	28,46	30,36	29,72	84.902.920,68	2.857.269
ALKIM	39,50	39,50	-	9,97%	36,02	39,50	38,58	267.315.185,78	6.928.619
ALMAD	7,63	7,62	7,63	-1,04%	7,58	7,78	7,63	17.663.016,38	2.316.225
ALTINS1	25,14	25,13	25,14	0,36%	25,07	25,19	25,13	491.467.245,71	19.555.076
ALVES	60,85	60,80	60,85	9,94%	54,00	60,85	59,11	1.865.587.804,35	31.561.625
ANELE	21,56	21,54	21,56	0,28%	20,74	22,50	21,62	64.074.051,34	2.963.923
ANGEN	13,99	13,98	13,99	-1,20%	13,98	14,24	14,11	21.572.097,50	1.528.647
ANHYT	53,75	53,75	53,80	-1,19%	53,35	55,40	54,39	34.536.857,45	635.000
ANSGR	88,50	88,50	88,60	2,43%	88,30	90,00	89,09	142.201.249,25	1.596.218
ARASE	74,40	74,40	74,45	3,55%	72,00	79,00	77,09	3.993.763.608,20	51.805.934
ARCLK	168,20	168,20	168,30	-0,36%	167,80	173,90	170,48	960.144.464,50	5.632.119
ARDYZ	41,24	41,22	41,24	-2,18%	40,96	42,62	41,38	187.154.649,78	4.522.760
ARENA	51,50	51,45	51,50	0,98%	50,00	51,90	51,04	31.916.976,90	625.365
ARSAN	16,57	16,57	16,59	3,76%	15,81	16,82	16,39	77.865.404,50	4.751.596
ARTMS	56,70	56,65	56,70	9,99%	51,55	56,70	55,58	355.290.263,65	6.391.915
ARZUM	46,68	46,68	46,70	2,68%	44,80	47,92	46,50	121.020.433,68	2.602.606
ASELS	59,10	59,05	59,10	2,87%	57,40	59,85	58,94	3.463.425.501,80	58.760.762
ASGYO	14,20	14,20	14,21	-0,77%	14,16	14,43	14,23	70.034.423,69	4.922.534
ASTOR	96,80	96,75	96,80	2,87%	93,45	97,35	95,76	1.472.264.693,70	15.374.593
ASUZU	107,90	107,80	107,90	-1,91%	106,60	111,90	109,09	321.363.880,50	2.945.758
ATAGY	14,67	14,67	14,69	-1,34%	14,47	15,11	14,82	9.702.650,04	654.683
ATAKP	47,56	47,54	47,56	-0,25%	47,34	48,16	47,66	48.651.332,76	1.020.822
ATATP	152,70	152,70	153,00	-0,20%	146,60	156,60	153,86	166.923.868,50	1.084.891
ATEKS	158,90	158,90	160,00	-2,58%	157,90	165,60	161,61	14.993.540,30	92.775
ATLAS	6,17	6,14	6,17	-3,44%	6,08	6,51	6,19	18.877.236,45	3.048.404
ATSYH	49,54	49,54	50,20	-4,64%	49,54	51,95	50,21	2.957.089,36	58.898
AVGYO	8,99	8,98	8,99	3,33%	8,61	9,09	8,84	7.787.061,87	880.824
AVHOL	45,28	45,24	45,28	-2,41%	44,62	46,50	45,39	51.628.081,92	1.137.403
AVOD	3,60	3,60	3,61	-0,55%	3,55	3,64	3,58	24.141.308,02	6.735.897
AVPGY	42,18	42,18	42,20	-0,14%	41,90	42,50	42,10	103.314.470,18	2.454.028
AVTUR	14,20	14,10	14,20	4,49%	13,28	14,81	14,33	27.875.866,30	1.945.219
AYCES	726,00	726,00	727,00	-1,16%	698,00	746,50	724,13	51.999.037,50	71.809
AYDEM	27,40	27,40	27,44	0,81%	26,76	28,10	27,34	66.887.656,82	2.446.154
AYEN	31,72	31,72	31,74	-0,69%	31,10	32,64	31,81	81.348.669,78	2.557.267
AYES	45,00	44,12	45,00	2,04%	44,00	45,06	44,69	3.054.936,18	68.353
AYGAZ	181,20	181,20	181,40	0,00%	178,70	183,90	181,56	122.980.597,80	677.348
AZTEK	104,80	104,70	104,80	-0,38%	103,00	106,20	104,16	50.803.383,70	487.749
BAGFS	25,10	25,10	25,14	1,54%	24,40	25,20	24,85	35.847.055,60	1.442.435
BAKAB	52,00	51,95	52,00	-3,53%	52,00	54,65	53,13	14.686.621,40	276.408
BALAT	25,52	25,52	-	10,00%	24,00	25,52	25,19	6.263.545,32	248.703
BANVT	183,60	183,60	183,70	6,62%	174,80	186,20	181,16	180.882.215,20	998.459
BARMA	20,30	20,28	20,30	-1,55%	20,02	20,62	20,32	31.511.577,42	1.550.609
BASCM	15,35	15,35	15,49	-2,35%	15,16	15,72	15,49	2.153.002,18	138.974
BASGZ	20,56	20,56	20,64	2,39%	20,12	20,94	20,53	42.772.631,48	2.083.212
BAYRK	64,15	64,15	64,20	5,16%	60,70	64,75	62,99	334.435.773,15	5.309.556
BEGYO	5,09	5,08	5,09	1,60%	4,94	5,17	5,08	253.297.093,91	49.913.080
BERA	19,01	19,00	19,01	-2,36%	18,98	19,95	19,38	338.467.498,80	17.467.486
BEYAZ	26,34	26,34	26,36	-4,50%	26,30	27,84	26,99	43.456.093,02	1.610.018
BFREN	1.010,00	1.010,00	1.011,00	-0,20%	1.002,00	1.020,00	1.006,25	89.919.769,00	89.361
BIENY	42,66	42,66	42,68	0,71%	42,24	42,90	42,52	78.141.395,52	1.837.570
BIGCH	34,74	34,74	34,94	-0,74%	33,72	35,00	34,39	29.677.270,84	862.895
BIMAS	386,50	386,25	386,50	3,69%	374,00	390,00	383,59	1.438.499.726,75	3.750.071
BINHO	458,75	458,75	459,00	-2,08%	458,75	474,75	464,89	287.752.673,50	618.971
BIOEN	19,04	19,04	19,05	0,11%	18,74	19,22	19,00	83.217.980,35	4.379.429
BIZIM	39,26	39,26	39,36	0,20%	38,88	39,60	39,29	20.767.901,50	528.612
BJKAS	58,70	-	58,70	-9,97%	58,70	58,70	58,70	21.411.940,30	364.769
BLCYT	20,58	20,56	20,58	1,88%	19,64	21,34	20,69	90.492.819,46	4.374.502
BMSCH	24,60	24,60	24,68	-0,32%	24,44	25,16	24,79	16.408.044,36	661.857
BMSTL	32,40	32,38	32,40	-3,17%	32,36	33,74	32,88	28.474.847,66	865.937
BNTAS	12,90	12,90	12,91	0,23%	12,60	13,06	12,80	45.255.625,98	3.535.070
BOBET	38,30	38,30	38,32	4,25%	37,10	39,04	38,19	409.026.073,20	10.711.322
BORLS	34,10	34,10	34,14	2,16%	33,36	34,80	33,99	112.119.470,90	3.298.340
BORSK	35,02	35,02	35,04	-1,07%	34,80	35,80	35,10	203.861.827,36	5.807.756
BOSSA	11,81	11,79	11,81	-2,24%	11,74	12,20	11,88	23.609.108,08	1.986.557
BRISA	119,20	119,20	119,30	-2,69%	118,90	124,00	120,81	89.250.065,50	738.747
BRKO	5,49	5,47	5,49	7,02%	5,13	5,49	5,39	7.166.027,14	1.330.468
BRKSN	45,00	44,62	45,00	-2,77%	44,18	46,34	45,03	33.820.173,76	750.985
BRKVY	168,00	167,50	168,00	-1,52%	166,00	180,00	171,01	59.881.163,40	350.171
BRLSM	27,70	27,68	27,70	-1,14%	27,32	28,20	27,73	137.744.937,02	4.967.206
BRMEN	6,40	6,39	6,40	3,23%	6,40	6,42	6,41	2.256.955,33	351.947
BRSAN	596,00	596,00	596,50	0,42%	589,00	598,50	593,99	336.985.701,50	567.327
BRYAT	3.142,50	3.142,50	3.145,00	-0,79%	3.120,00	3.187,50	3.154,75	199.026.950,00	63.088
BSOKE	22,70	22,64	22,70	-5,42%	22,34	24,38	23,06	84.489.953,24	3.664.320
BTCIM	138,80	138,80	138,90	2,81%	135,40	140,30	138,02	312.558.492,70	2.264.551
BUCIM	8,51	8,50	8,51	1,67%	8,39	8,63	8,52	206.830.919,79	24.291.037
BURCE	292,00	291,00	292,00	2,73%	276,25	298,75	289,71	295.049.266,00	1.018.435
BURVA	176,50	176,50	178,20	-6,47%	176,50	192,00	185,78	109.794.347,10	590.993
BVSAN	110,70	110,70	110,80	-0,54%	110,00	112,60	110,92	87.363.809,60	787.658
BYDNR	30,46	30,40	30,46	0,99%	29,84	30,64	30,29	20.461.195,46	675.476
CANTE	18,70	18,69	18,70	-0,43%	18,69	18,87	18,75	335.169.775,86	17.879.371
CASA	96,30	95,75	96,50	2,12%	93,00	96,30	93,66	4.317.846,10	46.102
CATES	58,35	58,35	58,40	2,37%	55,85	58,50	57,10	102.794.682,80	1.800.297
CCOLA	697,00	697,00	699,00	1,16%	689,50	708,00	700,49	307.407.828,00	438.849
CELHA	33,54	33,50	33,54	0,60%	32,00	33,56	33,27	25.178.786,88	756.803
CEMAS	3,38	3,37	3,38	0,00%	3,32	3,41	3,37	88.761.767,46	26.341.768
CEMTS	11,10	11,09	11,10	-0,63%	10,90	11,25	11,06	89.108.150,03	8.056.301
CEOEM	17,97	17,97	17,98	-0,39%	17,76	18,20	17,94	16.129.464,81	899.282
CIMSA	32,98	32,98	33,00	2,74%	32,12	33,00	32,58	532.142.833,32	16.335.119
CLEBI	1.713,00	1.711,00	1.713,00	-2,39%	1.695,00	1.784,00	1.713,38	290.739.975,00	169.688
CMBTN	3.960,00	3.960,00	3.965,00	-2,70%	3.920,00	4.122,50	3.993,79	164.268.635,00	41.131
CMENT	499,25	499,00	499,25	-5,53%	499,25	524,50	504,86	14.022.382,25	27.775
CONSE	7,00	7,00	7,02	-7,77%	6,94	8,00	7,30	408.907.976,06	55.998.753
COSMO	139,50	139,50	140,00	-0,14%	136,10	141,00	137,60	22.706.144,80	165.021
CRDFA	11,17	-	11,17	-9,99%	11,17	13,65	12,60	770.158.782,77	61.118.793
CRFSA	147,20	147,20	147,30	-2,26%	146,60	151,40	147,68	68.872.955,20	466.371
CUSAN	25,32	25,32	25,34	-1,09%	25,06	25,62	25,24	22.615.074,36	895.964
CVKMD	468,75	468,50	468,75	6,23%	440,00	484,00	466,82	642.793.249,75	1.376.966
CWENE	299,75	299,75	300,00	0,33%	295,50	302,00	298,53	216.499.909,50	725.213
DAGHL	22,56	22,54	22,56	0,36%	21,72	24,40	23,24	27.028.485,58	1.162.861
DAGI	8,53	8,52	8,55	0,95%	8,28	8,58	8,44	16.942.453,42	2.007.880
DAPGM	35,02	35,00	35,02	0,46%	34,74	36,90	35,28	247.456.571,26	7.013.261
DARDL	7,49	7,49	7,50	3,45%	7,20	7,56	7,37	77.801.536,70	10.564.212
DENGE	2,62	2,62	2,63	0,00%	2,60	2,68	2,63	39.337.286,88	14.967.338
DERHL	10,03	10,03	10,04	-0,20%	9,84	10,94	10,36	77.392.378,20	7.468.011
DERIM	51,80	51,70	51,80	9,75%	46,72	51,90	50,12	41.492.913,81	827.849
DESA	29,48	29,42	29,48	1,66%	28,60	29,64	29,03	26.772.760,62	922.139
DESPC	53,25	53,20	53,25	1,62%	51,10	55,15	52,87	63.346.521,30	1.198.090
DEVA	73,00	72,85	73,00	1,53%	72,20	73,30	72,69	32.614.578,00	448.656
DGATE	46,56	46,56	46,74	-3,68%	46,52	48,34	47,21	38.115.558,16	807.437
DGGYO	35,12	35,12	35,24	2,09%	34,12	35,92	34,83	16.521.638,84	474.316
DGNMO	13,08	13,00	13,08	3,07%	12,54	13,08	12,73	42.771.979,37	3.358.856
DIRIT	15,42	15,42	-	9,99%	15,00	15,42	15,40	4.055.085,36	263.322
DITAS	21,54	21,54	21,58	-4,69%	20,98	22,10	21,50	23.277.476,16	1.082.609
DMRGD	15,99	15,99	16,01	-1,48%	15,92	16,29	16,05	58.010.121,60	3.614.057
DMSAS	6,89	6,89	6,90	-3,09%	6,65	7,12	6,80	60.621.266,28	8.916.185
DNISI	19,61	19,60	19,61	-6,35%	19,46	20,94	19,95	60.817.253,40	3.048.180
DOAS	310,25	310,25	310,50	0,32%	306,00	314,75	310,06	1.500.280.293,75	4.838.614
DOBUR	166,80	166,40	166,80	-4,52%	166,00	176,60	168,86	76.597.792,10	453.611
DOCO	4.995,00	4.992,50	4.995,00	0,76%	4.950,00	5.082,50	5.011,40	46.415.592,50	9.262
DOFER	37,06	37,04	37,06	-1,91%	36,86	37,98	37,16	33.846.994,56	910.839
DOGUB	21,90	21,90	21,98	-2,14%	21,86	22,88	22,06	23.372.978,00	1.059.739
DOHOL	14,34	14,34	14,35	0,84%	14,13	14,50	14,31	1.073.657.432,85	75.038.705
DOKTA	35,32	35,30	35,32	0,40%	35,00	36,50	35,60	34.027.082,32	955.947
DURDO	16,31	16,28	16,31	-2,34%	16,23	16,70	16,39	8.513.457,84	519.579
DYOBY	50,05	50,05	50,10	-0,30%	48,56	51,20	49,55	54.106.976,69	1.091.947
DZGYO	4,91	4,89	4,91	-1,01%	4,85	4,95	4,89	10.721.480,74	2.191.753
EBEBK	49,02	49,02	49,04	-0,57%	48,70	49,52	48,98	69.564.525,94	1.420.225
ECILC	51,30	51,25	51,30	2,09%	50,35	51,55	51,19	249.128.881,55	4.866.815
ECZYT	234,00	233,90	234,00	-0,09%	232,80	237,40	234,75	121.624.396,90	518.098
EDATA	23,74	23,70	23,78	2,33%	22,80	24,20	23,52	124.111.607,76	5.277.279
EDIP	28,72	28,72	-	9,95%	27,30	28,72	28,54	419.215.118,64	14.687.023
EGEEN	15.837,50	15.837,50	15.840,00	-1,78%	15.747,50	16.300,00	15.959,41	236.869.522,50	14.842
EGEPO	20,98	20,96	20,98	0,67%	20,52	21,20	20,92	28.539.973,24	1.364.571
EGGUB	45,90	45,90	45,92	1,28%	44,96	45,98	45,56	16.818.843,34	369.163
EGPRO	208,70	208,70	209,60	1,66%	202,60	212,20	208,89	71.663.341,60	343.066
EGSER	3,92	3,91	3,92	1,55%	3,81	3,92	3,87	19.366.093,79	5.001.451
EKGYO	9,68	9,68	9,69	4,76%	9,22	9,81	9,53	2.410.531.628,58	252.855.230
EKIZ	71,00	70,85	71,00	-6,39%	71,00	75,85	72,26	4.734.235,20	65.521
EKOS	48,60	48,58	48,60	-1,62%	48,24	51,90	49,45	289.086.667,81	5.846.416
EKSUN	66,10	66,05	66,10	0,46%	65,00	67,20	65,85	43.959.075,45	667.581
ELITE	49,26	49,26	49,28	-0,40%	48,80	50,50	49,29	58.065.518,88	1.177.971
EMKEL	15,19	15,17	15,19	0,86%	14,83	15,30	15,05	68.376.806,12	4.542.375
EMNIS	350,00	350,00	352,25	3,02%	350,00	373,50	364,40	7.569.586,00	20.773
ENERY	171,50	171,50	171,60	-1,72%	170,90	178,90	173,96	258.323.786,40	1.484.993
ENJSA	66,70	66,65	66,70	1,99%	64,90	66,75	65,97	416.575.984,95	6.314.719
ENKAI	38,90	38,88	38,90	5,02%	37,12	39,22	38,38	1.187.405.587,46	30.939.435
ENSRI	26,86	26,86	26,88	-2,82%	26,30	28,86	27,19	113.567.168,36	4.177.143
ENTRA	12,40	12,40	12,41	-1,82%	12,35	12,81	12,57	1.237.064.814,73	98.398.828
EPLAS	7,20	7,11	7,20	6,35%	6,59	7,28	6,89	51.100.698,41	7.413.590
ERBOS	234,10	234,00	234,10	-9,44%	233,50	244,90	237,19	271.655.067,80	1.145.316
ERCB	140,80	140,70	140,80	-0,14%	138,70	142,50	140,74	116.783.542,00	829.763
EREGL	42,80	42,78	42,80	2,88%	41,72	43,00	42,34	5.552.697.383,04	131.160.266
ERSU	47,50	47,44	47,50	3,85%	45,66	48,30	47,13	38.613.608,22	819.298
ESCAR	278,50	278,50	278,75	2,01%	270,50	279,75	276,22	59.927.904,50	216.961
ESCOM	76,15	76,15	76,30	0,13%	73,25	77,00	75,51	31.156.815,30	412.622
ESEN	22,42	22,42	22,50	0,99%	21,52	23,24	22,50	199.139.828,30	8.851.068
ETILR	23,32	23,30	23,32	9,28%	21,26	23,42	22,81	92.480.529,62	4.054.454
ETYAT	16,50	16,50	16,64	-0,30%	16,23	17,50	16,83	16.552.290,40	983.242
EUHOL	3,26	3,26	3,27	-2,98%	3,22	3,39	3,28	43.112.588,03	13.154.124
EUKYO	26,00	25,80	26,00	0,54%	25,70	27,50	26,76	11.404.714,34	426.217
EUPWR	153,60	153,60	153,70	1,65%	150,30	153,90	151,66	261.690.186,10	1.725.498
EUREN	15,48	15,47	15,48	0,85%	15,22	15,48	15,36	115.047.010,71	7.491.928
EUYO	16,80	16,74	16,80	-0,77%	16,60	17,35	16,98	9.137.341,62	537.982
EYGYO	10,20	10,20	10,21	-1,35%	10,05	10,43	10,18	23.154.183,24	2.274.577
FADE	18,40	18,39	18,40	-0,97%	18,26	18,75	18,39	21.853.316,60	1.188.090
FENER	91,15	91,15	91,20	2,99%	88,85	92,45	90,14	230.534.087,90	2.557.581
FLAP	9,63	9,63	9,65	-0,82%	9,54	9,77	9,62	43.943.250,21	4.565.840
FMIZP	341,50	341,50	342,50	2,63%	330,00	347,50	338,64	56.245.703,50	166.091
FONET	24,50	24,50	24,52	-2,39%	24,50	24,98	24,64	35.890.439,62	1.456.361
FORMT	2,83	2,83	2,84	-0,35%	2,83	2,92	2,88	84.911.107,16	29.515.489
FORTE	71,65	71,60	71,65	0,56%	67,95	74,55	71,67	124.196.564,00	1.732.789
FRIGO	7,98	7,97	7,98	0,88%	7,86	8,04	7,94	15.917.634,95	2.004.965
FROTO	1.109,00	1.108,00	1.109,00	1,65%	1.094,00	1.116,00	1.108,86	948.717.953,00	855.580
FZLGY	12,17	12,17	12,18	2,70%	11,72	12,17	11,89	45.114.196,01	3.794.701
GARAN	80,85	80,80	80,85	2,21%	79,30	82,10	80,93	1.950.584.221,65	24.103.533
GARFA	183,00	183,00	183,20	-5,91%	182,50	195,40	185,10	110.206.519,20	595.402
GEDIK	15,01	15,01	15,02	-0,20%	14,91	15,39	15,13	24.172.730,12	1.597.327
GEDZA	29,00	28,96	29,00	0,55%	28,10	29,10	28,69	20.582.425,04	717.461
GENIL	57,75	57,70	57,75	0,43%	57,40	58,65	57,90	55.932.194,45	966.063
GENTS	8,72	8,72	8,73	0,23%	8,64	8,81	8,73	26.356.535,23	3.019.909
GEREL	41,50	41,50	41,52	0,44%	40,88	44,54	42,57	343.380.215,00	8.066.852
GESAN	73,60	73,60	73,65	-0,27%	72,80	75,10	73,67	349.521.382,40	4.744.309
GIPTA	46,34	46,28	46,34	1,85%	44,80	46,44	45,72	74.046.929,54	1.619.447
GLBMD	39,80	39,76	39,80	1,89%	38,68	39,92	39,31	14.922.435,76	379.570
GLCVY	47,40	47,40	47,42	-2,63%	47,40	49,00	47,89	47.387.944,04	989.541
GLRYH	12,33	12,32	12,33	-0,40%	12,08	12,44	12,25	25.501.336,38	2.081.551
GLYHO	14,03	14,01	14,03	-0,43%	13,83	14,20	14,00	144.794.104,88	10.339.911
GMTAS	7,85	7,85	7,87	-1,26%	7,72	7,95	7,86	10.888.903,37	1.385.432
GOKNR	24,30	24,30	24,32	4,29%	23,02	24,58	23,88	205.458.335,22	8.603.393
GOLTS	546,00	545,50	546,00	-7,61%	539,00	650,00	602,06	2.006.273.972,50	3.332.368
GOODY	21,24	21,24	21,28	0,00%	21,20	21,56	21,34	13.304.448,84	623.384
GOZDE	23,16	23,14	23,16	0,61%	22,92	23,26	23,11	43.667.583,48	1.889.956
GRNYO	10,29	10,29	10,30	0,68%	10,15	10,50	10,35	68.494.562,80	6.618.375
GRSEL	95,50	95,45	95,50	2,69%	91,90	96,50	94,91	102.013.001,85	1.074.819
GRTRK	79,00	79,00	79,15	6,54%	72,50	79,40	76,34	127.362.598,85	1.668.329
GSDDE	10,46	10,45	10,46	-1,78%	10,23	10,64	10,41	57.493.692,07	5.521.211
GSDHO	4,70	4,70	4,71	5,38%	4,43	4,70	4,56	196.369.403,45	43.032.493
GSRAY	9,55	9,54	9,55	0,42%	9,47	9,84	9,66	756.830.903,43	78.384.529
GUBRF	158,60	158,60	158,70	0,70%	156,30	160,20	158,35	939.456.034,40	5.932.793
GWIND	28,20	28,20	28,22	1,08%	27,40	28,56	27,94	149.910.845,00	5.365.409
GZNMI	41,72	41,70	41,72	6,65%	37,20	42,50	40,52	60.654.521,98	1.497.095
HALKB	15,92	15,92	15,93	3,04%	15,46	16,30	15,91	2.055.007.609,62	129.135.347
HATEK	14,42	14,41	14,42	2,49%	13,92	14,98	14,46	65.983.807,37	4.563.436
HATSN	67,05	67,00	67,05	0,00%	65,40	69,40	66,87	329.901.737,10	4.933.606
HDFGS	2,14	2,14	2,15	3,38%	2,06	2,20	2,11	67.167.980,21	31.799.386
HEDEF	24,04	24,04	24,06	-0,58%	23,82	24,30	24,04	8.382.863,42	348.758
HEKTS	15,42	15,42	15,43	0,39%	15,31	15,55	15,44	676.223.693,50	43.788.189
HKTM	23,62	23,62	23,66	3,23%	22,40	24,60	23,46	107.877.380,58	4.598.284
HLGYO	3,29	3,29	3,30	5,11%	3,12	3,33	3,23	243.891.986,15	75.532.831
HTTBT	75,85	75,85	75,90	3,90%	72,85	76,85	75,25	27.367.969,40	363.685
HUBVC	12,41	12,40	12,41	0,89%	12,25	12,58	12,38	40.221.495,57	3.249.462
HUNER	7,08	7,08	7,09	0,43%	6,90	7,16	7,02	150.738.903,16	21.485.675
HURGZ	4,57	4,56	4,57	-1,08%	4,52	4,63	4,57	19.082.606,75	4.180.279
ICBCT	16,32	16,32	16,37	1,37%	15,89	16,72	16,32	30.291.889,09	1.856.476
ICUGS	16,99	16,90	16,99	0,12%	16,44	17,53	17,10	17.206.130,70	1.006.164
IDGYO	6,78	6,77	6,78	-4,24%	6,76	6,97	6,83	5.955.477,37	871.473
IEYHO	5,27	5,26	5,27	0,76%	5,18	5,35	5,26	51.349.909,14	9.771.540
IHAAS	14,10	14,10	14,11	3,07%	13,66	14,20	13,92	21.527.424,31	1.546.127
IHEVA	2,55	2,55	2,56	1,19%	2,50	2,57	2,54	20.961.782,79	8.268.645
IHGZT	1,21	1,21	1,22	-2,42%	1,21	1,25	1,23	35.327.701,35	28.769.304
IHLAS	1,13	1,12	1,13	0,00%	1,12	1,14	1,13	35.495.448,15	31.450.155
IHLGM	1,49	1,49	1,50	-1,97%	1,48	1,53	1,50	33.456.920,97	22.280.284
IHYAY	3,03	3,03	3,06	-1,30%	3,03	3,11	3,08	11.146.533,24	3.619.611
IMASM	20,64	20,64	20,66	9,03%	19,00	20,78	20,22	615.264.871,30	30.432.479
INDES	9,26	9,26	9,27	-0,43%	9,23	9,40	9,29	54.885.325,29	5.907.195
INFO	11,61	11,60	11,61	0,00%	11,53	11,88	11,67	31.706.692,88	2.716.078
INGRM	594,00	593,00	594,00	-0,17%	589,00	599,50	593,23	36.180.570,00	60.989
INTEM	294,50	294,50	294,75	0,68%	286,00	299,50	291,21	41.577.964,00	142.777
INVEO	49,22	49,22	49,26	2,03%	48,40	52,95	50,84	212.591.104,96	4.181.564
INVES	317,00	317,00	317,25	0,63%	310,00	318,25	314,23	11.365.064,50	36.168
IPEKE	41,76	41,76	41,78	5,94%	39,40	42,58	41,35	409.672.621,84	9.907.593
ISATR	2.295.242,50	2.524.765,00	-	0,00%	0,00	0,00	0,00	0,00	0
ISBIR	133,60	133,20	133,60	9,87%	131,40	133,60	132,65	12.607.779,60	95.049
ISBTR	600.000,00	585.552,50	599.000,00	-4,76%	600.000,00	624.997,50	612.999,00	3.064.995,00	5
ISCTR	13,29	13,28	13,29	4,65%	12,77	13,53	13,13	7.188.097.392,91	547.311.613
ISDMR	36,02	36,02	36,04	3,15%	34,90	36,16	35,60	239.937.565,84	6.739.344
ISFIN	11,75	11,74	11,75	-2,41%	11,65	12,13	11,79	164.638.999,38	13.961.823
ISGSY	34,74	34,74	34,78	3,70%	32,30	36,84	34,60	287.789.982,48	8.318.581
ISGYO	15,71	15,71	15,72	0,90%	15,59	15,90	15,71	201.571.525,61	12.832.126
ISKPL	8,63	8,63	8,64	0,35%	8,48	8,66	8,58	17.582.053,54	2.049.780
ISKUR	7.000.000,00	-	6.299.997,50	0,00%	0,00	0,00	0,00	0,00	0
ISMEN	36,16	36,14	36,16	3,91%	35,00	36,28	35,50	320.522.854,54	9.030.103
ISSEN	11,25	11,24	11,25	0,27%	11,09	11,30	11,17	21.529.433,25	1.927.654
ISYAT	11,09	11,07	11,09	0,54%	11,01	11,21	11,07	38.068.035,19	3.437.617
IZENR	27,26	27,24	27,26	0,81%	26,92	27,42	27,14	76.110.318,44	2.804.463
IZFAS	21,32	21,32	21,38	3,50%	19,60	21,50	20,77	161.649.943,62	7.782.342
IZINV	59,95	59,95	60,00	-5,07%	59,55	62,40	60,91	25.312.523,10	415.586
IZMDC	7,63	7,63	7,64	3,53%	7,38	7,72	7,57	137.222.152,24	18.120.652
JANTS	311,50	311,50	311,75	-1,11%	310,25	321,75	314,99	304.647.633,50	967.182
KAPLM	176,00	175,90	176,00	-2,76%	173,40	185,90	178,35	18.523.619,70	103.863
KAREL	15,49	15,49	15,50	0,06%	15,15	15,78	15,47	144.475.219,49	9.338.982
KARSN	13,20	13,19	13,20	1,54%	12,68	13,74	13,22	1.249.519.689,89	94.496.301
KARTN	128,40	128,40	128,50	-2,58%	128,00	132,90	129,56	73.125.469,70	564.429
KARYE	39,00	39,00	39,04	-2,45%	38,70	40,20	39,17	44.703.234,02	1.141.155
KATMR	2,35	2,35	2,36	3,98%	2,24	2,42	2,32	315.389.668,32	135.840.217
KAYSE	31,12	31,12	31,14	3,39%	29,84	31,40	30,39	181.927.968,18	5.985.946
KBORU	107,10	107,00	107,10	1,04%	105,50	109,80	106,46	172.669.752,10	1.621.885
KCAER	59,55	59,50	59,55	3,57%	59,30	62,80	60,85	1.036.823.596,50	17.040.228
KCHOL	217,00	217,00	217,10	1,69%	212,70	218,30	216,30	2.820.772.014,50	13.040.940
KENT	1.493,00	1.493,00	1.495,00	-3,55%	1.395,00	1.560,00	1.482,65	19.866.021,00	13.399
KERVN	2,17	2,16	2,17	-2,25%	2,17	2,33	2,25	4.963.878,42	2.203.103
KERVT	13,33	13,33	13,34	-3,13%	13,16	13,98	13,39	52.819.813,95	3.945.276
KFEIN	135,50	135,40	135,50	-3,21%	133,00	142,40	135,82	193.234.591,70	1.422.732
KGYO	37,06	37,00	37,06	-2,01%	36,98	38,76	37,51	9.061.958,36	241.621
KIMMR	10,17	10,17	10,18	-0,97%	10,03	10,33	10,14	28.469.411,48	2.807.776
KLGYO	5,93	5,93	5,99	-6,32%	5,88	6,50	6,15	284.048.886,66	46.186.096
KLKIM	26,10	26,10	26,18	1,32%	25,78	26,38	26,03	44.717.061,16	1.717.673
KLMSN	32,20	32,16	32,20	0,37%	31,02	32,26	31,71	26.886.848,16	847.975
KLNMA	15,70	15,67	15,70	-0,63%	15,70	15,80	15,79	5.559.624,50	352.097
KLRHO	43,12	43,00	43,12	-3,32%	42,70	44,98	43,56	29.386.382,78	674.687
KLSER	59,45	59,45	59,50	0,85%	58,40	59,75	59,06	111.117.251,20	1.881.316
KLSYN	6,41	6,40	6,41	-2,29%	6,37	6,68	6,47	16.303.927,70	2.519.830
KMPUR	68,05	68,05	68,15	3,11%	64,85	68,80	66,92	201.469.680,45	3.010.813
KNFRT	12,03	12,03	12,04	-0,17%	11,81	12,13	11,94	20.203.241,51	1.691.503
KONKA	54,00	53,95	54,00	-1,73%	53,60	57,00	54,68	78.232.822,35	1.430.666
KONTR	241,40	241,40	241,50	2,85%	232,30	242,10	238,21	1.295.252.777,10	5.437.404
KONYA	11.192,50	11.190,00	11.192,50	-1,67%	11.142,50	11.467,50	11.275,38	238.666.042,50	21.167
KOPOL	46,90	46,82	46,90	0,00%	46,10	48,18	47,00	80.439.002,70	1.711.594
KORDS	100,70	100,60	100,70	6,45%	94,70	101,90	98,87	288.538.315,90	2.918.362
KOZAA	51,85	51,85	51,90	1,77%	50,65	52,55	51,74	681.209.204,75	13.166.348
KOZAL	23,40	23,40	23,42	1,56%	22,98	23,74	23,38	1.832.210.228,52	78.379.322
KRDMA	20,40	20,38	20,40	2,15%	19,87	20,48	20,17	45.474.444,58	2.254.129
KRDMB	19,16	19,14	19,16	1,70%	18,82	19,23	19,08	31.189.723,81	1.634.452
KRDMD	25,90	25,88	25,90	3,52%	25,08	26,02	25,56	1.597.075.704,88	62.483.943
KRGYO	25,16	25,16	25,18	0,64%	24,76	25,80	25,09	44.761.224,08	1.784.066
KRONT	24,40	24,40	24,46	-2,40%	24,10	25,18	24,43	15.200.482,12	622.319
KRPLS	9,16	9,11	9,16	-1,51%	9,03	9,40	9,12	18.644.854,72	2.045.180
KRSTL	8,84	8,83	8,84	1,49%	8,68	8,88	8,77	48.432.357,60	5.522.017
KRTEK	38,16	38,10	38,16	-3,39%	37,60	39,78	38,45	36.912.806,02	960.084
KRVGD	28,94	28,92	28,94	-8,07%	28,34	31,90	29,07	123.792.738,16	4.258.973
KSTUR	8.430,00	8.430,00	8.450,00	0,00%	8.430,00	8.500,00	8.456,64	11.577.140,00	1.369
KTLEV	161,20	161,10	161,20	-2,83%	159,60	166,60	162,88	118.120.179,20	725.183
KTSKR	72,80	72,80	73,05	-1,22%	72,30	74,40	72,93	27.164.750,25	372.474
KUTPO	107,00	106,90	107,00	-3,60%	106,20	112,90	109,02	106.666.846,40	978.445
KUVVA	47,30	47,10	47,30	5,82%	47,30	48,00	47,70	2.375.675,50	49.800
KUYAS	50,95	50,90	50,95	1,94%	49,66	50,95	50,16	62.578.795,47	1.247.475
KZBGY	24,40	24,38	24,40	2,87%	23,60	24,40	23,97	66.876.455,72	2.789.577
KZGYO	24,76	24,76	24,80	-1,43%	24,50	25,50	24,92	45.698.528,84	1.833.647
LIDER	67,50	67,50	67,55	2,20%	65,50	67,70	66,93	32.290.783,05	482.460
LIDFA	8,82	8,81	8,82	-3,29%	8,74	9,17	8,94	69.635.276,71	7.786.053
LINK	443,25	443,25	443,75	-1,06%	435,00	453,25	445,28	53.378.200,50	119.877
LKMNH	82,90	82,60	82,90	1,84%	80,55	83,00	81,86	22.784.698,40	278.331
LMKDC	26,36	26,36	26,38	0,61%	26,06	26,90	26,31	271.268.735,36	10.309.835
LOGO	90,05	90,05	90,20	-1,69%	89,15	92,45	90,12	64.388.211,10	714.485
LRSHO	2,99	2,99	3,00	-1,64%	2,98	3,07	3,02	113.958.078,24	37.792.125
LUKSK	127,80	127,80	-	9,98%	118,50	127,80	125,31	147.945.157,80	1.180.645
MAALT	1.241,00	1.241,00	1.247,00	1,31%	1.219,00	1.258,00	1.239,16	46.070.603,00	37.179
MACKO	91,45	91,40	91,45	0,49%	89,50	92,80	90,82	38.733.247,65	426.468
MAGEN	25,40	25,40	-	9,96%	22,74	25,40	24,46	1.270.579.187,24	51.935.940
MAKIM	27,50	27,50	27,52	0,44%	27,20	28,32	27,68	17.683.099,14	638.785
MAKTK	6,80	6,79	6,80	0,44%	6,76	6,87	6,81	20.386.746,06	2.994.139
MANAS	10,60	10,60	10,61	-6,61%	10,51	11,35	10,86	73.422.331,01	6.759.471
MARBL	18,54	18,54	18,55	-0,38%	18,19	19,03	18,58	102.995.489,06	5.542.110
MARKA	95,00	94,70	95,00	-4,47%	92,85	98,00	95,31	34.087.664,00	357.644
MARTI	4,28	4,27	4,28	-0,93%	4,24	4,38	4,30	46.733.207,19	10.859.588
MAVI	88,70	88,70	88,75	0,40%	87,80	91,05	89,24	308.355.104,75	3.455.193
MEDTR	31,98	31,98	32,00	-1,54%	31,02	32,64	31,87	13.872.253,22	435.218
MEGAP	5,72	5,72	-	10,00%	5,72	5,72	5,72	28.990.126,88	5.068.204
MEGMT	44,60	44,58	44,60	-2,75%	44,32	46,50	44,97	218.707.413,36	4.863.191
MEKAG	60,75	60,75	60,80	-0,49%	60,15	63,60	61,34	88.091.305,10	1.436.078
MEPET	12,57	12,55	12,59	0,56%	12,34	12,90	12,63	8.879.137,01	703.251
MERCN	13,30	13,29	13,30	0,76%	12,99	13,40	13,21	29.442.063,69	2.228.127
MERIT	124,00	124,00	124,90	-0,32%	122,00	125,90	124,31	25.857.124,20	208.010
MERKO	15,02	15,02	15,03	0,60%	14,53	15,39	14,96	33.263.796,61	2.223.686
METRO	2,88	2,88	2,89	-0,69%	2,84	2,91	2,88	24.361.146,44	8.453.822
METUR	16,78	16,75	16,78	6,68%	15,94	17,11	16,61	216.205.757,17	13.015.059
MGROS	442,75	442,75	443,00	0,28%	441,00	449,75	444,56	781.762.056,50	1.758.498
MHRGY	5,01	5,01	5,02	-0,60%	5,00	5,04	5,02	35.160.041,69	7.010.796
MIATK	60,90	60,90	60,95	-0,33%	60,50	62,10	61,02	599.678.148,60	9.827.809
MIPAZ	94,80	94,80	95,00	-2,57%	94,00	97,30	95,36	40.485.020,20	424.570
MMCAS	16,04	16,04	-	9,94%	16,04	16,04	16,04	5.262.451,32	328.083
MNDRS	13,13	13,13	13,14	0,69%	12,78	13,37	13,08	68.994.080,34	5.273.899
MNDTR	7,26	7,25	7,26	3,27%	7,08	7,33	7,22	46.625.503,02	6.458.794
MOBTL	7,05	7,04	7,05	-5,62%	7,01	7,62	7,21	197.843.955,47	27.439.270
MOGAN	15,83	15,83	15,84	-0,75%	15,72	16,08	15,83	481.222.252,12	30.403.438
MPARK	230,00	230,00	230,10	1,72%	225,10	234,50	228,73	179.218.253,30	783.526
MRGYO	6,52	6,51	6,52	4,32%	6,19	6,87	6,51	409.955.147,86	63.023.067
MRSHL	2.123,00	2.123,00	2.124,00	-0,93%	2.106,00	2.160,00	2.129,53	113.622.928,00	53.356
MSGYO	14,24	14,24	14,29	-2,73%	14,07	14,66	14,37	12.920.315,68	899.405
MTRKS	63,25	63,20	63,25	2,35%	60,20	64,00	62,72	40.078.804,05	639.046
MTRYO	8,55	8,55	8,66	-3,72%	8,44	8,88	8,66	3.439.756,35	397.154
MZHLD	8,54	8,54	8,55	-1,27%	8,46	8,70	8,55	12.885.848,85	1.507.502
NATEN	59,50	59,45	59,50	0,34%	58,80	64,80	61,15	623.249.926,95	10.192.403
NETAS	96,60	96,50	96,60	0,78%	93,05	99,00	95,74	139.431.713,20	1.456.351
NIBAS	21,80	21,76	21,80	0,93%	21,24	22,18	21,73	25.100.720,72	1.155.071
NTGAZ	22,00	22,00	22,04	8,16%	20,36	22,30	21,27	113.124.463,10	5.319.477
NTHOL	30,60	30,54	30,60	0,00%	30,18	30,82	30,48	41.124.792,80	1.349.397
NUGYO	7,84	7,83	7,84	-1,51%	7,81	8,13	7,93	39.918.985,87	5.033.792
NUHCM	289,00	289,00	289,25	0,70%	284,50	293,00	288,52	79.621.693,50	275.964
OBAMS	42,00	42,00	42,02	0,24%	41,54	42,38	41,94	391.892.221,76	9.344.277
OBASE	52,60	52,55	52,60	-4,10%	52,30	55,50	53,02	31.857.451,55	600.892
ODAS	9,49	9,49	9,50	1,28%	9,30	9,56	9,47	712.664.077,06	75.283.133
ODINE	91,95	91,90	91,95	1,21%	89,85	96,50	92,84	1.210.791.209,40	13.041.547
OFSYM	47,24	47,22	47,24	2,21%	45,68	47,52	46,66	48.717.323,58	1.044.071
ONCSM	173,90	173,80	173,90	-1,75%	170,00	178,50	174,00	58.502.047,10	336.213
ORCAY	12,26	12,25	12,26	-1,13%	12,12	12,49	12,23	24.150.543,53	1.975.230
ORGE	71,90	71,85	71,90	1,20%	70,20	72,25	71,06	71.530.113,35	1.006.591
ORMA	282,00	281,25	282,00	8,46%	282,00	283,50	282,76	11.031.258,00	39.013
OSMEN	212,50	212,20	212,50	1,48%	209,50	215,90	213,39	59.122.060,30	277.057
OSTIM	6,18	6,18	6,19	-1,28%	6,12	6,29	6,19	23.561.675,17	3.807.696
OTKAR	496,00	496,00	496,50	0,30%	493,75	500,50	497,00	115.774.348,75	232.948
OTTO	318,00	318,00	321,75	-3,78%	316,25	330,50	323,57	2.307.366,50	7.131
OYAKC	61,00	60,95	61,00	4,01%	58,65	61,35	60,22	602.839.676,65	10.011.481
OYAYO	47,96	47,94	47,96	0,00%	47,96	47,96	47,96	6.870.126,12	143.247
OYLUM	10,89	10,89	10,90	-1,00%	10,50	11,16	10,88	18.995.469,33	1.746.004
OYYAT	45,04	45,02	45,04	0,13%	44,80	45,56	45,18	11.329.295,82	250.750
OZGYO	5,96	5,95	5,96	-2,93%	5,91	6,20	6,05	28.570.345,44	4.719.231
OZKGY	8,54	8,53	8,54	-3,50%	8,40	8,61	8,52	197.060.308,87	23.141.869
OZRDN	60,05	59,80	60,05	0,42%	57,55	65,75	60,64	23.811.681,45	392.645
OZSUB	32,02	32,02	32,04	-4,59%	31,12	33,68	32,61	54.493.300,00	1.671.230
PAGYO	38,70	38,68	38,70	-0,21%	38,28	39,20	38,61	10.469.803,26	271.192
PAMEL	138,00	137,80	138,00	2,60%	133,00	138,00	135,20	35.097.671,80	259.606
PAPIL	153,40	153,40	153,50	-1,41%	152,80	158,00	154,63	101.359.401,70	655.512
PARSN	108,50	108,40	108,50	0,46%	107,00	109,50	108,07	55.644.717,80	514.880
PASEU	68,25	68,20	68,25	0,74%	66,50	73,00	68,54	228.366.946,40	3.331.834
PATEK	111,40	111,30	111,40	4,21%	106,90	117,50	112,06	571.770.444,40	5.102.453
PCILT	12,97	12,97	12,98	0,23%	12,94	13,27	13,08	26.804.217,73	2.049.945
PEGYO	23,48	23,00	23,48	3,16%	22,44	23,48	22,86	154.982.994,70	6.779.324
PEKGY	8,60	8,59	8,60	2,87%	8,36	9,03	8,68	1.005.129.167,36	115.835.245
PENGD	8,20	8,20	8,21	3,14%	7,98	8,32	8,13	62.124.356,22	7.643.681
PENTA	18,70	18,68	18,70	1,14%	18,38	18,78	18,55	62.850.479,86	3.388.007
PETKM	20,74	20,74	20,76	2,57%	20,24	20,86	20,64	1.936.097.509,56	93.792.183
PETUN	90,60	90,60	90,70	0,61%	89,60	92,20	90,56	37.839.424,70	417.858
PGSUS	974,00	973,50	974,00	1,09%	957,50	981,50	969,80	2.655.649.374,00	2.738.338
PINSU	23,18	23,04	23,18	0,61%	22,72	23,20	22,96	9.094.638,36	396.038
PKART	106,70	106,70	-	10,00%	95,00	106,70	103,48	119.590.618,90	1.155.749
PKENT	357,25	356,75	357,25	3,33%	338,75	363,50	349,95	122.563.753,50	350.237
PLTUR	16,64	16,63	16,64	0,36%	16,35	16,99	16,59	42.831.382,02	2.581.396
PNLSN	83,45	83,40	83,45	-2,40%	83,35	85,90	84,06	33.460.443,60	398.044
PNSUT	89,30	89,25	89,30	1,53%	87,85	89,80	88,79	40.474.436,40	455.866
POLHO	13,43	13,43	13,48	-0,07%	13,41	13,70	13,49	79.976.113,74	5.927.188
POLTK	20.050,00	20.050,00	20.115,00	-2,20%	20.020,00	20.637,50	20.223,87	30.012.220,00	1.484
PRDGS	6,70	6,70	6,71	-3,32%	6,65	6,95	6,74	27.165.600,83	4.031.841
PRKAB	37,18	37,18	37,20	2,09%	35,72	37,60	36,69	36.670.357,76	999.599
PRKME	25,10	25,10	25,12	-6,97%	24,92	26,94	25,55	107.836.487,86	4.221.037
PRZMA	46,24	46,24	46,26	3,72%	43,90	46,68	45,11	48.351.776,40	1.071.772
PSDTC	115,00	114,90	115,00	-1,03%	113,50	117,20	115,17	12.739.962,60	110.618
PSGYO	6,13	6,12	6,13	0,33%	6,03	6,16	6,09	98.727.350,19	16.214.379
QNBFB	299,50	299,50	300,00	-5,45%	297,75	314,00	302,40	8.548.834,00	28.270
QNBFL	141,20	141,20	142,10	-5,49%	141,00	149,40	142,43	7.619.199,00	53.494
QUAGR	4,12	4,11	4,12	0,73%	4,08	4,17	4,12	159.507.803,15	38.730.176
RALYH	190,80	190,60	190,80	2,36%	186,00	191,80	189,66	82.149.604,50	433.136
RAYSG	482,75	480,50	482,75	-0,87%	474,00	499,00	481,56	65.342.788,75	135.690
REEDR	43,96	43,96	43,98	-0,54%	43,70	45,60	44,29	882.265.663,54	19.921.904
RGYAS	148,50	148,50	-	10,00%	148,50	148,50	148,50	131.343.349,50	884.467
RNPOL	34,94	34,94	34,96	-1,24%	33,74	35,68	35,17	33.386.140,16	949.343
RODRG	101,00	101,00	101,20	-0,98%	98,00	103,50	100,80	11.973.582,55	118.786
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0,00	0
RTALB	12,91	12,90	12,91	0,08%	12,80	13,02	12,89	30.990.158,73	2.403.458
RUBNS	37,20	37,16	37,20	-0,37%	36,24	37,60	37,14	53.383.619,26	1.437.564
RYGYO	33,46	33,46	33,48	-0,89%	32,72	34,00	33,30	201.975.710,94	6.065.645
RYSAS	45,54	45,52	45,54	8,07%	41,30	46,20	45,13	300.295.240,50	6.653.615
SAFKR	40,86	40,84	40,86	-0,34%	39,98	41,24	40,65	27.272.036,98	670.985
SAHOL	91,30	91,30	91,35	2,53%	88,40	92,10	90,92	2.533.271.397,30	27.861.395
SAMAT	50,45	49,02	50,45	0,94%	48,26	50,90	49,09	24.474.776,86	498.602
SANEL	29,54	29,54	29,58	2,14%	28,50	29,62	29,13	9.648.153,50	331.189
SANFM	61,95	61,90	61,95	-1,90%	61,25	63,95	62,06	19.613.494,90	316.050
SANKO	24,46	24,46	24,50	-0,24%	24,24	24,80	24,51	13.187.284,22	538.152
SARKY	33,84	33,70	33,84	1,93%	33,10	34,06	33,58	33.398.336,38	994.740
SASA	40,90	40,90	40,92	2,35%	39,96	41,06	40,59	1.710.617.392,34	42.140.060
SAYAS	81,75	81,70	81,75	-0,37%	81,20	83,35	82,04	129.589.104,45	1.579.519
SDTTR	339,25	339,25	339,50	1,57%	330,50	345,00	336,66	152.226.349,75	452.169
SEGYO	4,68	4,65	4,68	-4,29%	4,58	4,93	4,70	93.729.252,28	19.951.683
SEKFK	19,55	19,55	19,56	4,27%	19,11	20,62	19,70	61.776.105,61	3.136.072
SEKUR	12,85	12,85	12,86	-1,83%	12,64	13,20	12,84	31.442.200,82	2.449.015
SELEC	53,50	53,50	53,60	-4,38%	53,45	56,30	54,74	130.652.639,00	2.386.882
SELGD	62,25	62,25	62,30	2,05%	59,50	65,50	62,47	58.126.724,75	930.485
SELVA	14,30	14,29	14,30	1,56%	13,92	14,38	14,13	26.877.540,11	1.902.715
SEYKM	8,80	8,80	8,81	1,97%	8,60	9,39	8,83	131.483.598,21	14.888.879
SILVR	21,36	21,36	21,44	2,20%	20,36	21,80	21,14	40.516.869,80	1.916.191
SISE	50,45	50,45	50,50	3,59%	48,80	50,75	49,99	2.604.867.137,14	52.106.792
SKBNK	4,88	4,87	4,88	2,52%	4,76	4,96	4,86	465.907.605,02	95.841.761
SKTAS	6,48	6,47	6,48	1,89%	6,05	6,51	6,24	64.635.251,98	10.367.250
SKYLP	163,10	163,10	163,40	0,87%	158,10	163,90	160,32	26.170.329,90	163.242
SKYMD	11,47	11,46	11,47	0,97%	11,11	11,55	11,37	83.847.710,22	7.376.182
SMART	46,54	46,54	46,62	-1,57%	45,30	48,20	46,49	144.445.325,64	3.106.799
SMRTG	56,80	56,80	56,85	0,80%	55,90	57,10	56,57	269.985.901,75	4.772.816
SNGYO	4,69	4,68	4,69	2,63%	4,50	4,72	4,62	119.988.383,52	25.955.286
SNICA	37,72	37,70	37,72	-5,84%	37,16	39,46	37,95	733.742.617,38	19.333.482
SNKRN	45,04	45,00	45,04	1,72%	45,04	45,88	45,55	7.330.137,92	160.911
SNPAM	99,70	99,60	99,70	-4,59%	99,70	99,70	99,70	7.103.824,40	71.252
SODSN	209,00	208,00	209,00	9,71%	198,30	209,50	207,63	15.579.665,90	75.036
SOKE	17,57	17,57	17,58	-2,12%	17,41	18,05	17,60	59.609.110,01	3.386.970
SOKM	57,55	57,55	57,60	0,00%	56,65	58,00	57,40	651.723.403,15	11.353.721
SONME	98,75	98,20	98,75	-0,20%	94,10	101,00	96,09	14.992.799,70	156.031
SRVGY	316,50	316,25	317,00	1,61%	310,25	320,50	316,14	50.687.717,25	160.333
SUMAS	614,50	614,00	614,50	5,86%	575,00	614,50	586,59	4.766.067,50	8.125
SUNTK	17,54	17,54	17,59	-1,46%	17,31	18,06	17,66	16.630.944,83	941.954
SURGY	47,68	47,66	47,68	0,68%	46,56	47,82	47,26	93.708.371,80	1.982.739
SUWEN	19,98	19,98	19,99	-1,38%	19,95	20,50	20,12	24.336.478,09	1.209.351
TABGD	152,90	152,80	152,90	3,45%	145,70	154,00	150,46	593.333.776,50	3.943.376
TARKM	585,00	584,00	585,00	0,86%	575,00	590,00	581,11	121.761.936,50	209.532
TATEN	32,46	32,46	32,48	-0,31%	32,18	32,80	32,42	79.605.800,20	2.455.829
TATGD	27,34	27,34	27,36	-2,36%	27,04	28,18	27,39	59.016.026,14	2.154.565
TAVHL	217,10	217,10	217,20	6,95%	205,60	220,10	214,71	1.740.913.652,30	8.108.290
TBORG	96,10	96,05	96,10	2,78%	95,10	96,10	95,99	8.038.689,40	83.743
TCELL	79,10	79,10	79,15	0,76%	77,70	79,60	78,98	1.753.190.917,35	22.199.065
TDGYO	15,31	15,31	15,40	-6,65%	15,31	16,30	15,77	87.355.880,80	5.538.171
TEKTU	3,72	3,71	3,72	-3,38%	3,69	3,94	3,76	42.502.603,88	11.319.111
TERA	40,18	40,18	40,30	-3,78%	40,06	41,94	40,95	10.623.088,88	259.419
TETMT	12.200,00	12.200,00	12.325,00	-5,06%	12.080,00	12.700,00	12.319,72	26.327.235,00	2.137
TEZOL	22,24	22,22	22,24	0,91%	22,04	22,50	22,29	133.875.523,00	6.007.248
TGSAS	79,00	79,00	79,90	-2,41%	76,95	81,90	78,65	39.909.663,95	507.405
THYAO	317,00	316,75	317,00	1,20%	312,25	319,00	316,18	14.159.248.884,50	44.783.003
TKFEN	48,80	48,80	48,84	3,21%	47,56	50,45	49,06	690.571.708,07	14.075.133
TKNSA	40,72	40,70	40,72	2,31%	39,42	40,94	40,24	142.415.706,76	3.538.888
TLMAN	128,50	128,40	128,50	-2,43%	128,00	132,80	129,62	47.025.947,70	362.812
TMPOL	97,10	97,10	97,20	-1,87%	96,90	104,00	98,75	65.626.786,45	664.573
TMSN	170,20	170,20	170,30	-0,53%	168,80	179,10	173,66	667.154.379,80	3.841.788
TNZTP	60,90	60,85	60,90	-0,81%	60,10	62,10	61,02	28.490.208,00	466.929
TOASO	270,50	270,50	270,75	0,09%	269,00	274,50	271,23	1.623.377.556,25	5.985.272
TRCAS	26,98	26,96	26,98	1,89%	26,24	27,14	26,80	51.098.557,42	1.906.658
TRGYO	45,74	45,72	45,74	0,48%	44,88	46,18	45,59	105.845.738,68	2.321.773
TRILC	23,36	23,34	23,36	4,01%	22,48	23,40	22,92	258.447.772,82	11.274.588
TSGYO	11,01	-	11,01	-9,98%	11,01	12,33	11,17	130.817.662,20	11.715.536
TSKB	9,86	9,84	9,86	2,18%	9,56	9,88	9,73	456.526.714,85	46.905.758
TSPOR	2,15	2,14	2,15	5,39%	1,99	2,22	2,15	718.449.432,09	334.531.981
TTKOM	40,22	40,22	40,24	0,85%	38,90	40,42	39,75	1.300.755.910,32	32.726.195
TTRAK	905,00	905,00	905,50	-0,22%	902,50	913,50	906,83	307.102.398,50	338.655
TUCLK	11,57	11,57	11,58	1,22%	11,38	11,68	11,52	29.114.881,41	2.527.934
TUKAS	8,45	8,45	8,47	1,68%	8,30	9,10	8,63	541.510.620,09	62.738.404
TUPRS	192,10	192,10	192,20	1,32%	189,50	194,50	192,64	3.884.409.345,30	20.163.788
TUREX	52,00	51,95	52,00	4,88%	48,58	52,00	50,21	73.276.519,36	1.459.289
TURGG	640,50	640,50	641,00	1,26%	624,00	661,00	641,65	47.702.681,50	74.344
TURSG	64,50	64,45	64,50	0,00%	63,25	66,25	64,53	394.333.787,35	6.110.439
UFUK	556,50	552,00	556,50	7,85%	501,50	559,00	536,83	28.077.418,50	52.302
ULAS	34,66	34,66	-	9,96%	31,30	34,66	34,25	150.265.191,80	4.387.251
ULKER	110,20	110,10	110,20	0,82%	108,30	111,30	110,07	491.165.068,70	4.462.328
ULUFA	14,21	14,20	14,21	-7,43%	14,14	15,89	14,87	90.141.104,36	6.062.909
ULUSE	188,00	186,30	188,00	2,73%	182,70	191,10	186,18	37.541.071,00	201.641
ULUUN	29,18	29,16	29,18	-0,55%	29,06	29,62	29,26	43.773.741,12	1.495.857
UMPAS	11,40	11,40	11,41	1,79%	11,00	11,40	11,32	1.537.931,22	135.813
UNLU	15,35	15,35	15,37	-1,35%	15,29	15,59	15,38	18.408.207,28	1.196.994
USAK	9,71	9,66	9,71	2,53%	9,50	9,74	9,65	21.256.095,89	2.203.518
UZERB	824,50	824,00	824,50	0,12%	823,50	895,00	859,36	34.353.663,50	39.976
VAKBN	19,35	19,35	19,37	2,93%	18,61	19,85	19,17	2.570.087.631,44	134.061.309
VAKFN	3,03	3,03	3,04	-5,90%	2,95	3,26	3,11	187.302.939,56	60.234.537
VAKKO	90,50	90,50	90,55	0,00%	88,20	91,65	90,27	42.013.703,00	465.424
VANGD	23,12	23,04	23,12	0,00%	22,70	23,90	23,07	45.935.493,92	1.991.002
VBTYZ	35,38	35,38	35,44	-2,59%	35,06	36,74	35,66	99.773.406,18	2.798.339
VERTU	50,60	50,55	50,60	7,07%	46,88	51,95	50,12	111.782.304,53	2.230.307
VERUS	267,50	264,25	267,50	2,00%	258,50	269,50	262,61	19.243.822,50	73.280
VESBE	21,82	21,80	21,82	1,21%	21,56	21,96	21,76	157.187.338,16	7.223.714
VESTL	84,45	84,45	84,50	-0,06%	83,85	87,00	85,04	919.039.228,00	11.062.015
VKFYO	22,52	22,52	22,54	-1,23%	22,14	23,34	22,64	15.410.977,38	680.687
VKGYO	2,04	2,04	2,05	1,49%	1,99	2,06	2,03	135.633.310,32	66.916.833
VKING	53,45	53,45	53,50	-1,84%	51,85	59,40	55,44	120.028.235,80	2.165.157
VRGYO	35,42	35,40	35,42	0,97%	33,96	35,50	34,68	166.134.156,98	4.791.086
YAPRK	452,25	452,25	-	9,97%	405,25	452,25	434,53	296.941.636,50	683.356
YATAS	32,00	32,00	32,02	0,25%	31,70	32,30	31,98	100.710.432,32	3.149.479
YAYLA	20,54	20,54	20,56	-0,48%	20,40	21,40	20,80	33.059.886,10	1.589.724
YBTAS	172.000,00	171.200,00	174.800,00	-1,60%	170.000,00	174.800,00	172.102,33	5.163.070,00	30
YEOTK	221,20	221,10	221,20	2,88%	219,30	232,00	225,02	659.780.403,00	2.932.057
YESIL	4,32	4,32	4,33	-9,24%	4,30	4,73	4,51	174.125.551,92	38.651.569
YGGYO	44,04	44,04	44,08	0,09%	43,56	44,78	44,08	26.850.130,12	609.160
YGYO	8,25	8,25	-	10,00%	8,25	8,25	8,25	17.190.368,25	2.083.681
YKBNK	31,24	31,24	31,26	4,34%	30,06	31,42	30,82	4.133.691.878,36	134.129.973
YKSLN	22,98	22,94	22,98	-1,03%	22,60	24,42	23,39	54.939.904,62	2.348.744
YONGA	94,45	94,45	-	9,95%	94,00	94,45	94,23	5.465.798,90	58.007
YUNSA	74,25	74,20	74,25	0,27%	73,30	74,50	73,90	50.311.294,60	680.806
YYAPI	4,42	-	4,42	-9,98%	4,42	5,10	4,78	538.686.310,29	112.691.225
YYLGD	13,98	13,97	13,98	-1,20%	13,89	14,27	14,01	157.710.128,65	11.260.455
ZEDUR	83,25	83,25	83,55	-3,20%	82,05	85,10	82,94	40.031.207,55	482.629
ZOREN	6,71	6,71	6,72	0,90%	6,53	6,94	6,72	2.981.223.175,63	443.637.349
ZRGYO	6,85	6,84	6,85	0,44%	6,68	6,94	6,86	28.239.528,21	4.117.501

Midas’ın Kulakları

Tümünü Gör

Apr 26, 2024 • 6 hours once

Lila Kağıt Halka Arzı Hakkında Bilmen Gereken Her Şey! – 2024

Apr 26, 2024 • 6 hours once

Koton Mağazacılık Halka Arzı Hakkında Bilmen Gereken Her Şey! – 2024

Apr 26, 2024 • 7 hours once

Gıda Perakende Sektörünün Favori Hisseleri

Canlı Borsa Sayfası Hakkında

Canlı borsa ekranı ile Borsa İstanbul’da işlem gören tüm şirketlerin fiyat hareketlerini ve işlem hacimlerini takip edebilirsiniz. Canlı Borsa takip sayfası BIST'ın çalışma saatleri içerisinde gerçekleşen tüm işleri 15 dakikalık gecikmeli olarak sizlere aktarır. Bu sayede BIST 30, BIST 50, BIST 100 hisseleri ve tüm Borsa İstanbul şirketlerinin hisse senedi değer güncellemelerini, açılış ve kapanış fiyatlarını değerlendirme hakkına sahip olursunuz.

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Canlı borsa takibi için BIST işlem saatleri oldukça önemlidir. Borsa İstanbul çalışma saatlerini açılış, kapanış ve sürekli seans olmak üzere üç ayrı zaman dilimine ayırmak mümkündür. Borsada emir saatlerini de içeren açılış seansı, 09.40’ta başlar. Bu seansı takip eden aşamalar ise şöyledir: 09.40 – 09.55: Açılış Seansında Tek Fiyatla Emir Toplama 09.55 – 10.00: Fiyat Belirleme ve İşlem 10.00 – 13.00: Sürekli İşlem 13.00 – 13.55: Tek Fiyat Seansı (Gün Ortası) 13.55 – 14.00: Eşleştirme/Fiyat Belirleme 14.00 – 18.00: Sürekli İşlem Borsa, 10.00 ila 18.00 saatleri arasında sürekli işlem yöntemiyle seansa devam eder. Kapanış ziliyle birlikte bu seans sona erdiğinde 18.01’e kadar tek fiyatIı marj yayınlanır. Ardından 18.05’e kadar yeni emirler toplanır ve daha önce iletilmiş olanlar isteğe bağlı olarak değiştirilir ya da iptal edilir. 18.08 ila 18.10 arasında da kapanış fiyatından son işlemler gerçekleştirilir.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Midas’a 45 Milyon Dolarlık Rekor Yatırım! 🎉

Midas’ı indirmek için QR kodu taratın

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Midas’ı indirmek için QR kodu taratın

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Sosyal Medya