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	8,79	8,80	7,84%	8,02	8,95	8,64	500.040.103	57.911.313
A1YEN	26,32	26,30	26,32	2,09%	25,44	26,90	26,35	45.064.001	1.710.408
ACSEL	100,80	100,80	101,00	0,40%	97,65	102,10	100,42	13.483.803	134.277
ADEL	29,10	29,04	29,10	0,41%	28,28	29,74	29,22	81.618.548	2.793.599
ADESE	7,34	7,34	-	9,88%	7,34	7,34	7,34	161.455.917	21.996.719
ADGYO	31,76	31,76	31,80	1,28%	31,16	32,38	31,87	40.794.003	1.280.218
AEFES	140,50	140,50	140,60	1,44%	137,30	141,50	139,27	680.818.347	4.888.547
AFYON	12,31	12,31	12,32	0,49%	12,08	12,43	12,33	35.465.447	2.877.307
AGESA	151,50	151,30	151,50	3,06%	145,70	152,40	149,90	105.670.586	704.925
AGHOL	249,40	249,40	249,50	0,97%	243,40	251,00	246,23	145.557.998	591.138
AGROT	7,08	7,08	7,09	0,28%	6,96	7,13	7,07	60.641.928	8.577.975
AGYO	6,28	6,27	6,28	-0,63%	6,18	6,29	6,25	2.698.364	431.645
AHGAZ	27,52	27,50	27,52	-1,92%	27,44	28,20	27,84	103.966.388	3.734.100
AHSGY	20,90	20,90	20,98	0,67%	20,80	21,40	21,08	39.401.300	1.869.193
AKBNK	59,90	59,85	59,90	0,67%	59,10	60,50	59,86	4.957.661.598	82.820.940
AKCNS	136,50	136,40	136,50	-1,59%	135,40	139,70	137,38	69.270.830	504.244
AKENR	11,29	11,29	11,30	0,18%	10,93	11,65	11,27	153.027.682	13.576.409
AKFGY	2,06	2,05	2,06	3,00%	1,97	2,07	2,03	82.272.183	40.457.937
AKFIS	23,54	23,54	23,56	-5,84%	23,54	26,70	25,02	1.750.189.190	69.953.999
AKFYE	16,19	16,18	16,19	1,25%	15,80	16,25	16,04	54.408.792	3.392.609
AKGRT	5,71	5,68	5,71	1,60%	5,54	5,75	5,66	34.454.597	6.087.026
AKMGY	187,60	187,50	187,60	-1,05%	183,00	189,40	186,99	3.000.793	16.048
AKSA	9,20	9,20	9,22	1,66%	8,91	9,27	9,11	74.769.592	8.209.033
AKSEN	33,54	33,50	33,54	-1,35%	33,02	34,22	33,46	152.768.505	4.565.322
AKSGY	6,32	6,29	6,32	0,00%	6,18	6,32	6,25	21.869.001	3.501.268
AKSUE	14,77	14,75	14,77	-1,07%	14,00	14,80	14,49	3.323.802	229.346
AKYHO	2,90	2,90	2,91	1,05%	2,79	2,94	2,88	10.144.685	3.519.112
ALARK	77,80	77,80	77,85	-1,46%	77,30	79,25	77,95	482.123.174	6.184.878
ALBRK	6,94	6,93	6,94	-0,14%	6,87	7,10	6,99	155.610.846	22.262.209
ALCAR	841,00	840,50	841,00	-1,29%	830,50	851,00	841,01	24.272.396	28.861
ALCTL	103,50	103,30	103,50	0,49%	101,00	104,30	102,95	33.752.072	327.860
ALFAS	41,12	41,12	41,14	-0,92%	40,62	41,78	41,20	73.993.669	1.796.110
ALGYO	18,33	18,33	18,34	1,10%	17,96	18,45	18,32	21.470.789	1.172.321
ALKA	6,70	6,70	6,71	1,82%	6,50	6,74	6,63	22.331.317	3.369.317
ALKIM	14,42	14,38	14,42	4,19%	13,15	14,59	14,15	18.780.646	1.327.654
ALKLC	41,20	41,20	41,26	-0,96%	41,20	42,84	41,99	42.089.376	1.002.343
ALTINS1	49,19	49,19	49,20	-1,11%	48,78	49,82	49,27	2.022.285.029	41.043.792
ALTNY	86,30	86,30	86,35	2,07%	85,40	88,00	86,72	886.287.673	10.219.634
ALVES	28,80	28,80	28,94	1,84%	27,88	29,44	28,80	91.711.455	3.184.675
ANELE	16,18	16,18	16,19	-0,43%	15,95	16,64	16,31	10.041.006	615.704
ANGEN	10,06	10,05	10,06	0,70%	9,89	10,10	10,02	23.419.497	2.336.779
ANHYT	74,55	74,50	74,55	3,76%	71,90	74,90	73,38	100.206.699	1.365.659
ANSGR	86,30	86,25	86,35	3,42%	82,25	87,10	85,00	208.003.766	2.447.008
ARASE	49,12	49,12	49,50	3,24%	46,78	50,30	48,90	48.006.599	981.789
ARCLK	112,30	112,20	112,30	3,03%	106,80	112,60	109,99	260.020.379	2.364.008
ARDYZ	25,90	25,90	26,04	-0,54%	25,56	26,40	26,02	48.054.717	1.846.587
ARENA	31,34	31,34	31,50	2,15%	30,36	31,94	31,22	79.578.917	2.548.932
ARMGD	34,62	34,60	34,62	-0,63%	34,58	35,24	34,90	35.308.562	1.011.806
ARSAN	19,75	19,75	19,76	3,67%	18,83	19,89	19,40	28.336.845	1.461.029
ARTMS	27,70	27,68	27,70	1,09%	26,08	28,66	27,68	46.502.528	1.680.038
ARZUM	4,30	4,29	4,30	0,70%	4,14	4,39	4,29	23.184.047	5.409.522
ASELS	138,90	138,80	138,90	-1,84%	138,50	145,00	141,67	4.680.120.812	33.034.762
ASGYO	10,67	10,66	10,67	2,60%	10,26	10,70	10,55	49.371.908	4.681.594
ASTOR	91,35	91,35	91,40	-1,14%	90,25	92,65	91,89	832.441.721	9.059.213
ASUZU	53,70	53,70	53,85	-0,28%	53,30	54,65	53,90	27.705.604	514.035
ATAGY	10,81	10,80	10,81	-0,28%	10,50	10,88	10,77	2.528.866	234.885
ATAKP	38,88	38,80	38,88	0,10%	38,42	38,94	38,75	10.571.016	272.778
ATATP	78,30	78,25	78,30	0,06%	76,30	79,90	78,29	32.054.974	409.442
ATEKS	76,60	76,60	77,00	0,20%	75,60	76,60	75,89	504.528	6.648
ATLAS	4,94	4,94	4,95	0,82%	4,80	5,06	4,93	2.949.451	597.917
ATSYH	63,00	62,55	63,00	2,94%	61,00	63,75	62,08	3.222.898	51.913
AVGYO	8,80	8,80	8,86	-3,08%	8,56	9,05	8,85	3.655.814	413.167
AVHOL	39,80	39,80	39,88	2,05%	39,00	40,66	39,72	159.032.599	4.004.173
AVOD	2,64	2,63	2,64	1,93%	2,54	2,66	2,62	14.596.481	5.578.717
AVPGY	57,55	57,55	57,65	0,70%	56,65	58,95	57,87	93.972.623	1.623.902
AVTUR	10,42	10,42	10,50	3,37%	10,01	10,57	10,42	3.814.156	366.125
AYCES	399,50	399,50	399,75	1,40%	381,00	402,75	395,08	10.820.534	27.388
AYDEM	17,15	17,15	17,16	4,45%	16,24	17,30	16,99	61.205.475	3.602.833
AYEN	23,70	23,64	23,70	1,72%	23,00	23,76	23,45	6.718.051	286.509
AYES	12,80	12,77	12,80	7,29%	12,00	12,80	12,65	3.162.353	250.087
AYGAZ	130,30	130,30	130,50	0,70%	128,60	131,30	130,24	81.657.984	626.991
AZTEK	36,70	36,70	36,72	0,88%	35,76	37,16	36,71	25.624.779	698.081
BAGFS	25,66	25,66	25,86	0,23%	25,26	26,42	25,84	34.998.485	1.354.573
BAHKM	41,68	41,68	41,78	1,61%	40,40	42,20	41,31	23.249.779	562.843
BAKAB	29,30	29,30	29,36	-0,41%	28,86	29,70	29,28	13.548.038	462.706
BALAT	46,68	46,60	46,68	-0,04%	46,68	46,68	46,68	2.846.826	60.986
BALSU	19,74	19,73	19,74	3,79%	19,10	20,84	20,14	395.736.572	19.651.679
BANVT	191,80	191,80	191,90	1,75%	187,30	195,20	192,15	55.872.811	290.773
BARMA	16,76	16,75	16,76	0,48%	16,43	16,93	16,74	14.273.014	852.602
BASCM	9,74	9,73	9,74	2,10%	8,91	10,00	9,20	1.789.015	194.458
BASGZ	34,00	34,00	34,08	-1,68%	33,82	34,56	34,09	25.856.188	758.460
BAYRK	23,34	23,34	23,36	4,20%	22,90	24,64	23,96	423.692.814	17.686.717
BEGYO	8,55	8,54	8,55	5,04%	7,95	8,79	8,41	65.743.751	7.813.364
BERA	14,00	14,00	14,02	0,94%	13,65	14,14	13,94	48.546.867	3.483.428
BESLR	13,69	13,68	13,69	1,26%	13,40	13,85	13,65	20.032.999	1.467.374
BEYAZ	20,16	20,14	20,16	1,97%	19,35	20,30	19,94	40.562.297	2.034.493
BFREN	157,50	157,40	157,50	0,70%	154,10	159,40	157,21	45.037.622	286.486
BIENY	41,80	41,78	41,80	-2,70%	41,80	43,72	42,72	120.107.396	2.811.425
BIGCH	44,90	44,88	44,90	8,19%	40,80	45,36	43,68	173.190.542	3.964.823
BIGEN	13,79	-	13,79	-9,99%	13,79	15,49	14,23	1.011.509.081	71.081.853
BIMAS	496,50	496,50	496,75	0,30%	487,00	501,50	496,15	2.345.681.907	4.727.796
BINBN	241,20	241,20	241,30	0,92%	238,20	252,25	243,96	237.562.180	973.762
BINHO	190,00	190,00	190,50	-0,26%	187,20	195,50	191,39	461.201.963	2.409.751
BIOEN	21,30	21,30	21,32	1,14%	20,96	21,60	21,23	73.836.753	3.477.302
BIZIM	24,44	24,42	24,44	2,43%	23,38	24,78	24,15	6.425.896	266.063
BJKAS	1,90	1,89	1,90	3,83%	1,80	1,91	1,85	181.269.450	97.910.710
BLCYT	15,92	15,92	15,97	0,00%	15,64	16,20	16,00	14.533.686	908.590
BMSCH	12,49	12,48	12,49	2,46%	11,61	12,65	12,35	5.624.640	455.496
BMSTL	43,32	43,30	43,32	1,07%	43,30	44,62	43,84	161.359.752	3.680.795
BNTAS	6,26	6,26	6,32	0,64%	6,07	6,38	6,24	41.113.234	6.585.000
BOBET	20,44	20,44	20,52	-0,29%	20,38	21,16	20,70	88.530.947	4.276.904
BORLS	87,45	87,45	87,50	-7,56%	85,15	98,55	90,58	233.606.804	2.579.111
BORSK	20,18	20,16	20,18	1,15%	19,76	20,34	20,14	19.057.951	946.103
BOSSA	5,84	5,84	5,87	0,34%	5,69	5,88	5,81	21.071.380	3.628.626
BRISA	71,25	71,25	71,30	1,28%	69,55	71,85	70,93	9.546.483	134.588
BRKO	7,34	7,33	7,34	0,69%	7,34	7,41	7,40	3.464.107	468.400
BRKSN	6,94	6,94	6,99	1,17%	6,78	7,09	6,93	1.713.370	247.351
BRKVY	68,60	67,95	68,60	9,94%	61,00	68,60	63,32	60.253.938	951.567
BRLSM	14,89	14,89	14,91	-1,00%	14,32	15,13	14,89	41.120.609	2.761.955
BRMEN	5,30	5,30	5,35	1,92%	5,20	5,35	5,27	435.073	82.590
BRSAN	316,25	316,00	316,25	0,00%	311,00	319,75	315,80	121.033.374	383.255
BRYAT	1.754,00	1.754,00	1.762,00	0,23%	1.730,00	1.777,00	1.757,89	50.616.741	28.794
BSOKE	15,92	15,91	15,92	1,86%	15,58	16,05	15,84	104.032.196	6.567.379
BTCIM	5,03	5,03	5,04	-0,79%	5,00	5,09	5,04	484.598.247	96.148.916
BUCIM	6,82	6,81	6,82	1,04%	6,66	6,83	6,76	18.610.569	2.754.853
BULGS	26,30	26,30	26,36	3,87%	24,84	27,12	26,25	410.157.199	15.623.072
BURCE	15,51	15,51	15,52	1,77%	15,02	16,15	15,62	53.301.691	3.412.739
BURVA	100,70	100,70	100,90	1,77%	89,50	103,20	99,71	3.283.799	32.935
BVSAN	86,40	86,35	86,40	2,19%	83,05	88,10	85,98	59.317.255	689.862
BYDNR	19,18	19,18	19,27	0,84%	18,71	19,50	19,09	11.656.776	610.564
CANTE	1,50	1,49	1,50	0,67%	1,47	1,52	1,50	193.472.575	129.265.890
CASA	88,80	88,70	88,80	6,67%	83,25	88,80	85,06	4.456.961	52.400
CATES	28,40	28,40	28,42	2,90%	27,20	28,56	27,93	24.303.825	870.079
CCOLA	48,50	48,50	48,56	-0,33%	48,30	49,04	48,64	181.786.768	3.737.098
CELHA	19,25	19,24	19,25	0,05%	18,60	19,44	19,16	6.610.561	345.047
CEMAS	9,13	9,13	9,16	1,90%	8,81	9,68	9,32	426.378.429	45.766.837
CEMTS	10,70	10,70	10,72	0,38%	10,48	10,98	10,72	69.292.345	6.462.421
CEMZY	14,66	14,66	14,70	-3,62%	14,66	15,40	15,03	62.968.202	4.188.262
CEOEM	24,34	24,34	24,62	2,53%	23,24	25,26	24,34	23.770.084	976.644
CGCAM	26,56	26,56	26,60	1,45%	25,82	27,20	26,53	73.878.999	2.784.306
CIMSA	46,22	46,20	46,22	0,48%	45,08	46,84	45,88	463.556.051	10.102.908
CLEBI	1.710,00	1.710,00	1.712,00	-0,35%	1.703,00	1.738,00	1.716,43	84.882.765	49.453
CMBTN	1.920,00	1.920,00	1.921,00	-0,26%	1.890,00	1.946,00	1.920,01	38.405.877	20.003
CMENT	314,75	314,00	314,75	3,88%	299,75	315,50	304,01	2.398.363	7.889
CONSE	2,98	2,97	2,98	0,00%	2,95	3,03	2,99	22.154.665	7.409.887
COSMO	103,90	103,50	103,90	-0,76%	101,00	104,60	102,79	4.156.032	40.433
CRDFA	11,09	11,08	11,09	-1,07%	10,80	11,37	11,10	24.242.180	2.184.399
CRFSA	75,95	76,15	76,20	0,73%	74,05	76,70	75,49	11.213.966	148.550
CUSAN	19,61	19,60	19,61	4,31%	18,67	20,30	19,65	25.336.641	1.289.565
CVKMD	11,57	11,56	11,57	0,26%	11,31	11,81	11,59	238.757.700	20.605.653
CWENE	14,11	14,11	14,15	-0,49%	13,90	14,28	14,12	64.830.237	4.590.194
DAGHL	95,05	95,00	95,05	4,45%	89,00	95,80	92,65	38.507.511	415.607
DAGI	4,92	4,92	4,93	6,49%	4,62	5,05	4,90	63.615.588	12.983.873
DAPGM	9,20	9,16	9,20	5,99%	8,47	9,35	8,97	248.753.679	27.737.776
DARDL	1,65	1,64	1,65	1,85%	1,60	1,66	1,64	46.100.871	28.116.658
DCTTR	34,80	34,78	34,80	-1,42%	34,00	37,26	35,70	210.123.187	5.885.108
DENGE	2,09	2,09	2,10	1,95%	2,02	2,14	2,09	76.202.059	36.416.104
DERHL	36,28	36,16	36,28	3,24%	33,12	38,64	36,48	2.855.881.772	78.296.457
DERIM	36,42	36,40	36,42	3,23%	34,72	36,96	36,13	25.001.110	691.920
DESA	9,68	9,68	9,76	2,00%	9,35	9,93	9,58	12.976.448	1.354.972
DESPC	45,74	45,74	46,16	1,64%	44,48	47,04	45,84	11.119.903	242.559
DEVA	54,00	54,00	54,20	1,03%	53,10	54,45	53,84	16.841.420	312.797
DGATE	64,05	64,05	64,35	2,64%	61,60	66,00	64,34	12.902.184	200.539
DGGYO	30,00	30,00	30,46	-3,16%	29,52	30,70	30,29	3.330.932	109.971
DGNMO	6,35	6,34	6,35	-3,93%	6,32	6,57	6,43	42.134.784	6.555.671
DIRIT	20,50	20,38	20,50	0,59%	19,50	20,50	19,98	2.190.431	109.617
DITAS	19,31	19,31	-	9,97%	17,56	19,31	18,50	40.644.336	2.197.490
DMRGD	26,60	26,58	26,60	-1,41%	26,34	27,90	26,92	103.298.164	3.837.361
DMSAS	6,70	6,70	6,71	0,00%	6,61	6,78	6,71	7.121.728	1.060.976
DNISI	21,20	21,20	21,28	-0,75%	20,82	22,12	21,42	30.641.899	1.430.585
DOAS	172,50	172,50	172,60	-1,88%	171,00	177,60	172,68	364.401.457	2.110.300
DOBUR	310,00	310,00	311,75	-1,67%	304,00	321,25	312,22	76.654.654	245.513
DOCO	7.897,50	7.877,50	7.897,50	1,38%	7.680,00	8.017,50	7.856,27	79.733.283	10.149
DOFER	30,00	30,00	30,08	7,14%	28,04	30,80	30,03	77.314.796	2.574.970
DOGUB	18,07	18,02	18,07	9,85%	15,90	18,08	17,17	7.393.071	430.504
DOHOL	14,64	14,63	14,64	0,00%	14,37	14,72	14,57	134.915.461	9.262.473
DOKTA	21,80	21,74	21,80	4,61%	20,50	22,14	21,43	18.603.704	868.188
DSTKF	307,00	307,00	307,25	6,32%	283,50	307,00	293,46	414.624.029	1.412.896
DURDO	3,18	3,18	3,19	0,95%	3,08	3,19	3,15	7.969.307	2.529.504
DURKN	13,95	13,95	13,98	-0,71%	13,84	14,24	14,04	37.056.388	2.638.744
DYOBY	12,51	12,51	12,53	1,21%	12,22	12,65	12,48	30.994.614	2.482.948
DZGYO	5,83	5,82	5,83	1,75%	5,64	5,90	5,75	24.144.013	4.197.290
EBEBK	42,02	42,00	42,02	-1,82%	41,86	42,56	42,20	16.642.558	394.375
ECILC	42,90	42,88	42,94	0,23%	42,28	43,18	42,72	57.838.309	1.353.825
ECZYT	171,00	171,00	172,00	0,00%	168,20	174,90	170,61	27.351.877	160.315
EDATA	4,13	4,12	4,13	0,73%	4,03	4,20	4,14	29.308.552	7.079.887
EDIP	28,78	28,76	28,78	0,70%	27,56	31,40	28,61	181.461.025	6.341.824
EFORC	109,60	109,60	110,00	0,18%	108,50	111,50	109,98	112.371.579	1.021.722
EGEEN	7.847,50	7.845,00	7.850,00	-0,03%	7.755,00	7.935,00	7.852,84	76.628.015	9.758
EGEGY	21,70	21,66	21,70	2,36%	21,08	22,30	21,65	81.780.734	3.777.282
EGEPO	6,27	6,27	6,30	0,48%	6,14	6,49	6,31	23.792.619	3.771.154
EGGUB	94,35	94,30	94,35	3,28%	89,25	94,85	93,05	72.777.071	782.091
EGPRO	19,01	19,01	19,10	0,05%	18,66	19,33	19,00	14.911.976	784.947
EGSER	2,97	2,96	2,97	1,02%	2,89	2,99	2,95	7.253.088	2.459.378
EKGYO	15,24	15,24	15,25	3,11%	14,67	15,33	15,03	3.217.621.786	214.077.426
EKIZ	55,05	55,00	55,30	1,57%	55,00	55,55	55,22	708.692	12.833
EKOS	22,62	22,62	22,68	1,43%	21,98	22,82	22,52	43.112.120	1.914.367
EKSUN	5,32	5,31	5,32	0,95%	5,22	5,35	5,30	11.698.393	2.208.005
ELITE	33,22	33,22	33,26	0,24%	32,58	33,70	33,18	33.454.140	1.008.362
EMKEL	40,54	40,52	40,54	9,57%	36,90	40,70	39,48	713.866.273	18.081.769
EMNIS	216,70	216,70	217,00	4,48%	200,00	216,70	213,46	5.662.146	26.526
ENDAE	17,44	17,44	17,45	-1,13%	17,02	17,83	17,43	128.136.249	7.352.066
ENERY	6,10	6,10	6,11	0,16%	6,08	6,29	6,18	383.960.051	62.133.594
ENJSA	54,65	54,60	54,65	-0,27%	53,45	55,35	54,57	210.257.129	3.852.831
ENKAI	62,30	62,30	62,45	-0,40%	61,00	63,45	62,50	617.114.833	9.874.371
ENSRI	19,16	19,15	19,16	3,90%	18,22	19,48	19,09	39.158.671	2.051.544
ENTRA	8,99	8,98	8,99	3,21%	8,65	9,14	8,95	109.708.766	12.259.782
EPLAS	4,88	4,88	4,90	2,09%	4,73	5,00	4,90	14.039.753	2.866.715
ERBOS	143,10	143,00	143,10	-0,56%	138,00	145,00	142,77	6.121.196	42.874
ERCB	66,85	66,85	67,20	0,83%	65,60	67,45	66,61	19.261.614	289.193
EREGL	25,90	25,88	25,90	4,44%	24,72	26,12	25,41	8.643.568.433	340.107.518
ERSU	15,25	15,06	15,25	3,88%	14,32	15,69	14,93	5.500.283	368.513
ESCAR	71,90	71,85	71,90	0,14%	71,35	73,80	72,54	55.346.972	762.990
ESCOM	2,85	2,85	2,86	4,01%	2,82	3,01	2,94	265.964.890	90.533.441
ESEN	71,00	70,40	71,00	-3,14%	69,60	73,25	70,53	128.937.185	1.828.019
ETILR	8,77	8,77	8,79	0,23%	8,60	9,13	8,85	92.590.379	10.458.241
ETYAT	13,95	13,75	13,96	-0,36%	13,55	14,20	13,84	3.733.523	269.809
EUHOL	14,99	14,98	14,99	1,63%	14,99	15,69	15,14	14.851.314	981.142
EUKYO	10,47	10,47	10,53	1,65%	10,08	10,73	10,42	2.535.914	243.437
EUPWR	24,94	24,94	25,12	-0,56%	24,60	25,32	25,01	109.649.276	4.384.825
EUREN	5,85	5,84	5,85	0,69%	5,76	5,92	5,84	514.888.746	88.163.254
EUYO	10,15	10,09	10,15	1,50%	9,80	10,29	10,08	1.889.043	187.325
EYGYO	2,24	2,23	2,24	1,36%	2,20	2,28	2,24	8.381.862	3.734.416
FADE	12,63	12,60	12,63	1,20%	12,25	12,66	12,53	7.629.536	609.028
FENER	51,10	51,10	51,15	0,59%	50,40	52,45	51,44	386.214.513	7.508.260
FLAP	9,30	9,28	9,30	8,52%	8,32	9,41	9,03	21.197.052	2.346.911
FMIZP	276,75	276,75	277,25	0,45%	272,00	279,50	276,29	16.716.409	60.503
FONET	13,86	13,86	13,87	5,16%	12,91	14,20	13,83	128.753.674	9.307.328
FORMT	3,66	3,65	3,66	-1,61%	3,63	3,73	3,67	141.263.283	38.454.513
FORTE	68,25	68,20	68,25	-0,36%	67,75	70,25	68,72	33.394.457	485.918
FRIGO	6,17	6,17	6,18	-0,32%	6,09	6,20	6,16	13.037.602	2.117.109
FROTO	83,20	83,15	83,20	0,54%	81,05	83,85	82,54	676.446.728	8.195.575
FZLGY	34,90	34,88	34,90	0,11%	34,32	36,04	35,31	110.952.073	3.142.405
GARAN	117,40	117,30	117,40	0,17%	116,20	119,80	117,87	3.892.995.287	33.027.966
GARFA	22,08	22,06	22,08	0,00%	21,70	22,56	22,09	44.228.678	2.002.110
GEDIK	12,32	12,32	-	10,00%	11,50	12,32	12,08	102.189.502	8.458.283
GEDZA	20,34	20,30	20,34	0,49%	19,98	20,50	20,27	9.787.398	482.787
GENIL	150,00	149,90	150,00	8,85%	136,50	150,50	144,85	414.266.642	2.859.886
GENTS	23,44	23,44	23,50	6,55%	21,86	23,96	22,86	99.383.265	4.346.662
GEREL	14,03	14,02	14,03	4,70%	13,06	14,37	13,90	228.029.088	16.409.688
GESAN	40,22	40,22	40,32	1,31%	39,06	40,70	39,77	97.494.745	2.451.572
GIPTA	103,00	102,50	103,00	0,49%	99,50	103,60	101,81	396.850.283	3.898.158
GLBMD	10,25	10,14	10,25	2,60%	9,72	10,40	10,19	3.084.694	302.790
GLCVY	57,80	57,80	57,85	1,94%	55,80	58,45	57,29	34.364.038	599.799
GLRMK	131,80	131,70	131,80	-0,15%	130,50	133,90	132,46	235.727.310	1.779.667
GLRYH	3,68	3,68	3,69	3,08%	3,50	3,82	3,71	148.660.297	40.088.338
GLYHO	7,64	7,63	7,64	3,10%	7,34	7,74	7,60	165.201.916	21.728.530
GMTAS	16,15	16,15	16,17	0,00%	16,03	16,53	16,24	22.932.563	1.411.878
GOKNR	22,16	22,16	22,18	2,12%	21,28	22,44	21,98	61.148.391	2.781.959
GOLTS	325,25	325,25	326,00	0,54%	319,75	328,50	324,66	40.616.667	125.107
GOODY	15,87	15,84	15,87	0,95%	15,48	15,87	15,73	21.142.799	1.343.887
GOZDE	16,80	16,79	16,80	1,82%	16,19	16,84	16,57	44.343.471	2.676.664
GRNYO	8,24	8,22	8,24	-0,60%	8,11	8,35	8,21	1.627.647	198.175
GRSEL	246,00	246,00	246,10	0,61%	241,00	252,00	246,93	228.081.200	923.682
GRTHO	345,00	345,00	345,75	-0,14%	324,00	358,00	342,83	277.509.170	809.473
GSDDE	8,09	8,06	8,09	0,00%	7,89	8,19	8,10	20.611.416	2.543.781
GSDHO	3,63	3,62	3,63	1,11%	3,55	3,66	3,62	35.602.178	9.838.522
GSRAY	1,67	1,66	1,67	-0,60%	1,64	1,70	1,67	184.168.601	110.223.226
GUBRF	229,60	229,50	229,60	0,31%	217,00	233,40	226,02	1.683.034.642	7.446.501
GUNDG	58,00	57,90	58,00	0,43%	57,50	60,40	58,95	57.978.256	983.545
GWIND	22,48	22,48	22,50	1,44%	21,90	22,72	22,30	57.811.776	2.591.953
GZNMI	210,50	210,20	210,50	5,04%	193,10	212,40	203,50	140.165.668	688.768
HALKB	20,18	20,18	20,20	0,60%	19,83	20,44	20,08	729.666.492	36.347.827
HATEK	27,16	27,16	27,52	-0,44%	26,32	28,16	27,19	32.385.582	1.191.010
HATSN	36,68	36,68	36,76	-0,38%	36,20	37,16	36,71	39.084.505	1.064.602
HDFGS	1,30	1,30	1,31	2,36%	1,26	1,33	1,30	84.333.511	65.003.130
HEDEF	9,27	9,26	9,27	2,66%	8,96	9,89	9,25	61.554.309	6.653.867
HEKTS	2,99	2,98	2,99	0,34%	2,94	3,03	2,99	178.970.549	59.891.500
HKTM	10,20	10,19	10,20	2,10%	9,94	10,27	10,14	17.710.559	1.745.844
HLGYO	2,72	2,72	2,73	3,03%	2,61	2,76	2,70	100.793.238	37.340.297
HOROZ	48,10	47,78	48,10	0,67%	47,14	48,76	48,06	40.124.097	834.917
HRKET	77,80	77,80	77,85	-3,65%	77,80	81,40	79,69	188.671.271	2.367.700
HTTBT	38,36	38,32	38,36	3,68%	36,70	38,56	37,95	15.895.611	418.889
HUBVC	1,67	1,66	1,67	3,73%	1,57	1,73	1,66	5.613.505	3.390.536
HUNER	3,35	3,34	3,35	0,60%	3,25	3,38	3,32	46.062.657	13.859.461
HURGZ	6,19	6,18	6,19	-0,48%	6,04	6,38	6,19	25.201.423	4.073.330
ICBCT	14,58	14,58	14,63	-2,61%	14,58	15,21	14,72	63.841.050	4.335.838
ICUGS	2,66	2,66	-	9,92%	2,35	2,66	2,61	69.098.705	26.471.119
IDGYO	2,60	2,58	2,60	-0,38%	2,54	2,62	2,59	3.742.608	1.446.977
IEYHO	14,15	14,14	14,15	3,59%	13,55	14,50	14,12	214.863.776	15.215.413
IHAAS	27,00	27,00	-	9,93%	24,56	27,00	26,45	170.499.087	6.446.270
IHEVA	1,99	1,98	1,99	1,53%	1,93	2,01	1,98	3.857.612	1.951.563
IHGZT	1,34	1,34	1,35	2,29%	1,29	1,37	1,34	45.292.707	33.818.759
IHLAS	2,08	2,08	2,09	1,96%	2,01	2,12	2,07	220.258.408	106.219.485
IHLGM	1,89	1,88	1,89	5,59%	1,77	1,94	1,88	110.132.804	58.694.816
IHYAY	2,02	2,01	2,02	1,00%	1,97	2,10	2,03	99.601.847	49.029.113
IMASM	2,90	2,90	2,91	1,40%	2,85	3,02	2,94	107.185.886	36.417.893
INDES	6,28	6,28	6,29	0,64%	6,13	6,32	6,25	23.744.724	3.799.401
INFO	2,75	2,75	-	10,00%	2,52	2,75	2,67	103.199.464	38.700.955
INGRM	352,00	352,00	353,00	-1,05%	346,50	363,00	352,34	15.474.484	43.919
INTEK	360,00	359,75	360,00	-0,48%	360,00	361,75	361,22	4.366.034	12.087
INTEM	178,30	178,30	179,20	-0,72%	176,30	183,60	178,62	10.283.423	57.571
INVEO	7,70	7,70	-	10,00%	7,14	7,70	7,56	128.234.407	16.964.751
INVES	227,70	227,70	227,80	1,20%	222,50	229,00	226,67	8.206.743	36.206
IPEKE	63,20	63,15	63,20	-2,84%	62,85	65,40	63,66	227.855.172	3.579.527
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	80,00	80,00	80,10	1,27%	79,00	80,60	80,19	2.130.951	26.574
ISBTR	499.997,50	480.000,00	499.987,50	-0,79%	493.505,00	499.997,50	496.291,79	3.474.043	7
ISCTR	11,53	11,53	11,54	1,59%	11,23	11,66	11,40	4.597.212.186	403.326.143
ISDMR	35,32	35,32	35,34	2,26%	34,50	35,52	35,13	132.154.144	3.762.196
ISFIN	12,19	12,19	12,20	0,74%	11,78	12,23	12,07	60.912.669	5.045.652
ISGSY	33,56	33,54	33,56	0,90%	32,76	34,18	33,50	40.242.583	1.201.146
ISGYO	15,52	15,52	15,55	1,44%	15,04	15,67	15,37	59.882.322	3.896.981
ISKPL	30,70	30,68	30,70	6,60%	27,80	31,00	29,98	73.228.313	2.442.275
ISKUR	4.000.000,00	-	4.348.015,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	35,60	35,58	35,60	6,65%	33,04	35,92	34,98	524.900.829	15.005.758
ISSEN	7,19	7,19	7,22	0,70%	7,10	7,24	7,19	3.879.325	539.366
ISYAT	7,76	7,76	7,77	1,70%	7,53	7,93	7,78	22.994.600	2.955.775
IZENR	6,19	6,18	6,19	-0,32%	6,13	6,31	6,21	157.187.135	25.325.043
IZFAS	120,00	119,90	120,00	0,84%	118,90	122,50	120,36	61.773.008	513.249
IZINV	42,78	42,68	42,80	1,62%	41,50	43,70	42,31	3.273.214	77.363
IZMDC	5,15	5,15	5,16	2,79%	4,88	5,24	5,10	20.787.962	4.073.742
JANTS	20,06	20,06	20,08	1,52%	19,56	20,34	19,95	42.454.114	2.128.284
KAPLM	224,00	222,00	224,00	2,28%	216,40	226,00	220,83	21.794.835	98.697
KAREL	7,93	7,93	7,97	-0,75%	7,82	8,04	7,93	30.504.976	3.845.398
KARSN	9,41	9,41	9,42	0,00%	9,30	9,50	9,40	78.278.218	8.325.228
KARTN	80,30	80,30	80,55	0,88%	78,00	81,50	80,12	21.444.116	267.635
KATMR	1,72	1,72	1,73	2,38%	1,65	1,75	1,71	211.396.191	123.413.526
KAYSE	18,32	18,32	18,37	0,33%	17,94	18,64	18,36	46.786.058	2.548.069
KBORU	12,12	12,12	12,15	2,62%	11,56	12,62	12,17	176.702.911	14.516.375
KCAER	13,00	13,00	13,02	-0,91%	12,81	13,19	13,03	137.642.607	10.563.921
KCHOL	146,60	146,60	146,70	0,83%	143,40	148,80	145,71	3.778.914.543	25.938.835
KENT	697,50	697,50	699,00	1,09%	690,00	697,50	693,26	2.354.995	3.397
KERVN	1,82	1,81	1,82	-0,55%	1,81	1,82	1,81	1.105.920	609.539
KFEIN	91,85	91,85	92,05	2,28%	88,85	93,00	91,71	63.811.191	695.825
KGYO	3,33	3,32	3,33	-2,06%	3,33	3,42	3,37	18.274.584	5.422.693
KIMMR	11,54	11,54	11,58	-2,20%	11,40	11,93	11,63	25.448.147	2.187.565
KLGYO	5,24	5,24	5,25	1,35%	5,04	5,26	5,17	102.586.252	19.862.680
KLKIM	27,70	27,70	27,72	0,14%	27,06	27,90	27,56	40.748.297	1.478.540
KLMSN	23,00	22,98	23,00	3,60%	21,90	23,06	22,71	25.589.512	1.126.777
KLNMA	6,41	6,41	6,42	0,94%	6,35	6,41	6,37	2.472.235	388.074
KLRHO	66,50	66,50	66,65	0,30%	63,20	70,50	66,09	445.032.093	6.751.584
KLSER	27,84	27,84	27,88	-0,57%	27,64	28,44	27,99	47.687.515	1.703.975
KLSYN	5,33	5,33	5,34	0,00%	5,25	5,41	5,34	6.501.157	1.216.863
KLYPV	59,00	58,95	59,00	2,61%	56,70	60,20	58,62	185.147.799	3.158.600
KMPUR	14,00	13,94	14,00	2,12%	13,53	14,14	13,89	15.931.501	1.147.300
KNFRT	10,89	10,89	-	10,00%	9,80	10,89	10,63	58.331.181	5.486.343
KOCMT	12,39	12,39	12,40	2,48%	11,99	12,45	12,23	35.357.026	2.891.210
KONKA	32,20	32,00	32,20	2,42%	30,30	32,20	31,39	10.315.202	328.671
KONTR	22,64	22,64	22,66	0,80%	22,02	22,80	22,49	237.129.611	10.544.462
KONYA	5.000,00	4.990,00	5.000,00	0,00%	4.922,50	5.032,50	4.982,07	45.546.115	9.142
KOPOL	4,79	4,79	4,82	0,84%	4,72	4,86	4,81	35.049.907	7.291.553
KORDS	54,15	54,15	54,40	0,65%	53,15	54,85	54,12	19.521.298	360.687
KOTON	13,97	13,96	13,97	-0,57%	13,83	14,17	14,03	41.689.956	2.972.390
KOZAA	87,65	87,60	87,65	-2,39%	86,40	90,00	87,78	347.784.094	3.962.016
KOZAL	23,76	23,76	23,80	-1,82%	23,60	24,32	23,90	870.702.392	36.436.086
KRDMA	51,20	51,20	51,35	3,23%	49,62	52,15	51,21	241.272.055	4.711.047
KRDMB	22,40	22,34	22,40	3,70%	21,60	22,42	22,10	19.918.340	901.251
KRDMD	22,14	22,14	22,16	1,56%	21,74	22,36	22,03	1.424.310.071	64.640.891
KRGYO	8,80	8,80	8,81	-1,23%	8,53	9,19	8,86	148.285.477	16.739.791
KRONT	7,74	7,74	7,75	1,84%	7,47	7,74	7,56	33.175.832	4.388.962
KRPLS	6,58	6,58	6,64	-0,15%	6,53	6,69	6,62	5.570.784	841.830
KRSTL	6,07	6,07	6,08	0,83%	5,97	6,15	6,08	28.367.662	4.669.447
KRTEK	23,96	23,86	23,96	2,57%	22,94	24,02	23,65	7.773.030	328.618
KRVGD	1,95	1,95	1,96	0,52%	1,92	1,97	1,95	9.800.320	5.028.310
KSTUR	3.250,00	3.247,50	3.250,00	1,48%	3.210,00	3.250,00	3.230,72	2.981.958	923
KTLEV	7,22	7,22	7,23	-1,10%	7,01	7,62	7,37	536.392.981	72.784.224
KTSKR	58,05	58,00	58,05	1,75%	56,45	58,85	58,03	21.437.375	369.418
KUTPO	81,35	81,35	81,55	2,52%	78,00	82,45	80,69	34.144.743	423.176
KUVVA	88,00	87,65	88,00	-2,22%	88,00	89,50	89,04	2.645.740	29.714
KUYAS	54,80	54,75	54,80	-2,14%	53,50	56,65	55,15	397.234.958	7.202.855
KZBGY	10,65	10,64	10,65	-0,56%	10,46	10,96	10,69	192.259.192	17.978.408
KZGYO	20,84	20,84	21,02	0,87%	20,30	21,44	20,89	25.980.346	1.243.455
LIDER	234,20	233,10	235,00	3,17%	222,80	239,80	232,84	124.658.858	535.379
LIDFA	3,57	3,57	3,58	2,00%	3,45	3,60	3,54	41.686.974	11.770.644
LILAK	22,06	22,06	22,10	-1,34%	21,92	22,44	22,15	78.913.836	3.563.541
LINK	587,00	587,00	588,00	1,91%	575,50	604,00	592,41	72.797.553	122.883
LKMNH	14,93	14,92	14,93	1,29%	14,30	15,20	14,78	18.529.842	1.253.889
LMKDC	26,36	26,36	26,38	-0,45%	26,16	26,88	26,48	86.030.347	3.249.426
LOGO	146,00	145,90	146,00	-4,33%	145,70	152,90	147,99	165.874.164	1.120.820
LRSHO	5,45	5,45	-	9,88%	4,95	5,45	5,38	118.276.916	21.993.499
LUKSK	76,50	76,40	76,50	0,66%	75,40	77,35	76,52	11.148.955	145.705
LYDHO	90,80	90,80	91,20	1,97%	87,95	92,20	90,38	31.939.143	353.375
LYDYE	13.435,00	13.435,00	13.495,00	4,33%	12.600,00	13.975,00	13.349,96	63.532.478	4.759
MAALT	630,50	630,50	631,00	-0,24%	621,50	635,00	630,02	17.060.188	27.079
MACKO	39,10	39,08	39,10	-4,12%	38,90	40,54	39,55	72.843.012	1.841.816
MAGEN	32,90	32,90	32,96	1,23%	32,12	33,44	32,78	102.552.147	3.128.388
MAKIM	19,50	19,50	19,51	2,79%	18,52	19,91	19,24	38.780.627	2.016.132
MAKTK	12,53	12,50	12,53	4,33%	12,07	12,90	12,52	151.975.930	12.135.956
MANAS	5,13	5,13	5,14	0,79%	5,00	5,24	5,12	28.694.794	5.600.518
MARBL	13,99	13,99	14,12	3,78%	13,27	14,41	13,93	79.459.280	5.703.499
MARKA	49,96	49,96	50,00	-2,04%	49,66	51,10	50,44	23.529.993	466.534
MARTI	2,90	2,89	2,90	-1,02%	2,85	2,96	2,91	81.545.384	28.015.678
MAVI	35,88	35,88	35,90	0,79%	35,12	36,90	35,92	647.346.138	18.024.284
MEDTR	27,40	27,40	27,56	-1,01%	26,96	28,50	27,49	25.832.493	939.837
MEGAP	2,77	2,76	2,77	9,92%	2,27	2,77	2,57	7.559.133	2.938.377
MEGMT	26,58	26,58	26,60	-0,15%	26,16	27,06	26,69	79.656.869	2.984.285
MEKAG	39,24	39,22	39,24	3,48%	37,30	39,50	38,86	30.850.594	793.904
MEPET	9,68	9,68	-	10,00%	8,85	9,68	9,45	20.254.272	2.143.910
MERCN	16,37	16,37	16,50	6,30%	15,00	16,61	16,08	75.388.597	4.687.043
MERIT	13,04	13,04	13,05	5,33%	12,27	13,34	13,00	70.872.141	5.452.710
MERKO	13,45	13,44	13,45	-1,10%	13,36	13,73	13,53	38.983.364	2.880.792
METRO	2,99	2,99	3,00	1,70%	2,87	3,02	2,95	64.042.044	21.687.468
METUR	28,50	28,48	28,50	8,37%	25,60	28,78	27,45	348.641.679	12.701.484
MGROS	474,00	474,00	474,25	-0,37%	469,25	478,75	474,33	828.549.153	1.746.797
MHRGY	5,42	5,42	5,44	4,03%	5,10	5,62	5,40	55.728.568	10.317.008
MIATK	30,52	30,50	30,52	0,13%	30,08	31,04	30,51	189.432.571	6.209.943
MMCAS	26,00	25,60	26,00	6,12%	25,56	26,00	25,74	2.240.423	87.051
MNDRS	10,51	10,42	10,51	2,04%	10,14	10,51	10,35	32.009.957	3.091.567
MNDTR	5,31	5,30	5,31	0,00%	5,26	5,37	5,31	12.062.990	2.272.248
MOBTL	6,90	6,90	6,91	7,98%	6,39	6,99	6,73	111.016.825	16.491.694
MOGAN	7,86	7,86	7,87	0,77%	7,70	7,95	7,83	45.445.722	5.803.900
MOPAS	28,50	28,50	28,52	0,71%	27,90	29,14	28,57	59.251.330	2.074.164
MPARK	332,50	332,00	332,50	-0,75%	326,75	339,50	332,53	107.807.298	324.200
MRGYO	1,77	1,76	1,77	1,14%	1,70	1,80	1,76	136.427.751	77.582.875
MRSHL	1.316,00	1.316,00	1.318,00	0,77%	1.275,00	1.329,00	1.306,87	15.871.951	12.145
MSGYO	4,14	4,14	4,15	6,70%	3,81	4,21	4,07	27.684.161	6.797.921
MTRKS	18,45	18,44	18,45	-0,54%	18,17	18,63	18,43	21.901.447	1.188.404
MTRYO	6,38	6,34	6,38	2,08%	6,16	6,40	6,29	2.676.254	425.579
MZHLD	5,83	5,83	5,84	0,52%	5,71	5,90	5,79	945.013	163.200
NATEN	48,22	48,22	48,36	-0,90%	47,66	48,94	48,31	97.481.599	2.017.880
NETAS	47,70	47,62	47,70	0,80%	46,50	48,12	47,40	14.672.586	309.529
NIBAS	18,12	18,10	18,12	3,13%	17,67	18,68	18,28	41.211.276	2.254.716
NTGAZ	8,69	8,69	8,70	-1,25%	8,62	9,03	8,79	59.621.824	6.785.587
NTHOL	43,02	43,00	43,02	1,85%	42,00	43,80	43,10	105.648.056	2.451.060
NUGYO	7,41	7,38	7,41	5,56%	6,94	7,55	7,22	31.286.388	4.330.796
NUHCM	209,00	209,00	209,10	2,35%	200,00	209,00	204,68	23.060.057	112.665
OBAMS	49,82	49,80	49,82	1,34%	49,18	50,55	49,98	561.114.174	11.227.190
OBASE	29,24	29,24	29,36	0,07%	28,90	29,98	29,37	13.266.993	451.751
ODAS	4,78	4,78	4,79	0,42%	4,70	4,87	4,80	130.149.791	27.142.784
ODINE	80,10	80,05	80,10	6,45%	74,20	80,65	77,51	120.369.515	1.552.996
OFSYM	39,12	39,12	39,24	1,03%	38,16	39,96	39,10	38.161.056	976.100
ONCSM	81,10	81,00	81,10	0,50%	79,40	81,70	80,86	12.950.697	160.159
ONRYT	66,95	66,95	67,00	0,37%	66,80	69,65	68,05	149.680.534	2.199.517
ORCAY	7,03	7,01	7,03	2,48%	6,52	7,20	6,98	3.340.945	478.678
ORGE	72,00	71,95	72,00	-0,48%	71,20	73,20	72,19	82.604.613	1.144.326
ORMA	154,00	154,00	155,30	0,79%	152,80	154,00	153,13	1.051.055	6.864
OSMEN	7,59	7,59	7,60	2,71%	7,29	7,89	7,63	48.851.194	6.406.350
OSTIM	4,05	4,04	4,05	0,00%	3,96	4,11	4,05	45.205.148	11.174.702
OTKAR	379,00	378,50	379,00	1,07%	369,50	383,00	377,67	121.404.005	321.455
OTTO	418,00	417,25	418,00	-0,36%	399,75	429,75	414,89	12.523.304	30.185
OYAKC	21,24	21,22	21,24	0,38%	20,68	21,44	21,13	358.074.072	16.948.490
OYAYO	24,20	24,18	24,20	1,60%	23,06	24,42	23,62	3.746.677	158.659
OYLUM	7,77	7,77	7,80	0,91%	7,39	8,00	7,68	9.129.913	1.189.517
OYYAT	30,24	30,24	30,26	9,57%	27,30	30,24	28,87	13.352.621	462.468
OZATD	144,60	144,30	144,60	4,78%	137,80	145,50	142,50	108.888.762	764.132
OZGYO	6,40	6,35	6,40	1,59%	6,19	6,74	6,52	49.728.703	7.628.598
OZKGY	10,79	10,78	10,79	2,47%	10,37	10,91	10,66	53.443.029	5.011.566
OZRDN	8,19	8,15	8,19	1,11%	7,70	8,49	8,25	11.889.487	1.441.091
OZSUB	22,18	22,10	22,18	-2,20%	21,86	22,84	22,15	38.023.916	1.716.531
OZYSR	26,08	26,06	26,08	-0,38%	25,22	26,92	26,10	44.398.661	1.700.906
PAGYO	71,60	71,50	71,60	1,27%	69,05	72,25	71,05	8.146.618	114.667
PAMEL	80,10	80,10	80,60	0,13%	78,45	81,35	80,26	8.460.914	105.423
PAPIL	35,04	35,04	35,06	2,28%	34,14	36,00	35,17	714.614.891	20.321.638
PARSN	81,25	81,25	81,40	-0,73%	80,00	82,95	81,38	34.361.302	422.253
PASEU	75,40	75,35	75,40	-4,56%	75,25	78,60	75,95	296.418.875	3.902.984
PATEK	20,60	20,38	20,60	6,74%	19,33	20,66	20,02	1.415.253.457	70.701.825
PCILT	12,94	12,94	12,97	2,94%	12,49	13,06	12,84	23.482.991	1.829.186
PEHOL	15,02	15,01	15,02	-3,59%	15,02	15,50	15,23	860.743.395	56.525.056
PEKGY	2,15	2,15	-	9,69%	1,93	2,15	2,09	1.938.816.223	927.872.658
PENGD	7,47	7,47	7,49	0,27%	7,35	7,54	7,46	20.718.624	2.775.760
PENTA	12,41	12,41	12,42	0,08%	12,29	12,52	12,44	30.673.094	2.466.227
PETKM	16,18	16,17	16,18	0,12%	16,04	16,36	16,22	343.281.080	21.171.228
PETUN	8,95	8,95	8,96	1,24%	8,57	9,00	8,90	13.196.416	1.482.118
PGSUS	243,00	242,90	243,00	0,21%	236,70	245,90	241,25	3.211.291.663	13.310.882
PINSU	5,72	5,72	5,74	-0,17%	5,64	5,78	5,73	5.806.713	1.013.519
PKART	66,50	66,50	66,55	0,38%	65,30	68,10	66,83	21.772.234	325.811
PKENT	204,00	203,90	204,00	0,84%	198,50	206,80	203,52	27.770.304	136.451
PLTUR	24,02	24,02	24,18	1,35%	23,64	24,72	24,11	69.702.646	2.890.652
PNLSN	36,58	36,58	36,60	-2,71%	36,42	38,00	36,88	55.605.567	1.507.634
PNSUT	8,82	8,81	8,82	1,61%	8,53	8,90	8,72	9.380.334	1.076.151
POLHO	18,95	18,95	19,04	-0,52%	18,66	19,29	19,04	83.363.731	4.377.461
POLTK	6.125,00	6.100,00	6.125,00	2,77%	5.802,50	6.137,50	5.976,80	20.374.898	3.409
PRDGS	5,67	5,67	5,70	0,89%	5,35	5,84	5,72	37.171.191	6.503.874
PRKAB	26,34	26,12	26,34	1,78%	25,70	26,36	26,12	7.724.835	295.739
PRKME	16,64	16,58	16,64	1,53%	16,13	16,67	16,48	10.878.539	660.225
PRZMA	13,87	13,78	13,87	-0,93%	13,51	13,99	13,76	15.000.937	1.089.830
PSDTC	105,00	104,10	105,00	-1,41%	99,20	108,40	102,85	21.130.454	205.452
PSGYO	1,90	1,90	1,91	4,40%	1,78	1,95	1,89	291.266.346	154.144.861
QNBFK	34,38	34,20	34,38	9,49%	31,40	34,40	33,92	4.166.888	122.862
QNBTR	256,25	256,25	257,00	0,00%	254,50	256,25	254,60	2.883.322	11.325
QUAGR	6,07	6,06	6,07	1,17%	5,91	6,13	6,03	256.526.488	42.565.123
RALYH	100,60	99,50	100,60	0,50%	96,70	102,50	99,29	234.333.748	2.360.055
RAYSG	224,70	224,70	224,80	0,04%	221,00	227,30	224,54	93.606.949	416.881
REEDR	9,94	9,94	9,95	1,12%	9,73	10,03	9,89	271.954.296	27.499.879
RGYAS	129,50	129,50	129,90	-0,54%	124,90	132,10	130,26	91.157.760	699.804
RNPOL	32,14	32,02	32,14	1,01%	29,98	32,36	31,66	5.710.284	180.359
RODRG	15,79	15,78	15,79	2,13%	15,12	16,05	15,62	1.999.624	127.988
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	2,79	2,78	2,79	1,09%	2,73	2,82	2,79	58.087.314	20.841.021
RUBNS	18,68	18,62	18,68	2,08%	18,05	18,79	18,55	19.273.528	1.039.077
RUZYE	9,24	9,24	9,27	3,70%	9,03	9,65	9,28	232.877.806	25.096.981
RYGYO	15,88	15,88	15,90	3,66%	15,31	16,12	15,76	208.844.244	13.254.628
RYSAS	13,59	13,58	13,59	1,49%	13,32	13,66	13,52	122.438.744	9.058.240
SAFKR	98,00	97,95	98,00	-6,49%	96,25	105,60	100,53	87.234.173	867.785
SAHOL	82,75	82,75	82,80	2,29%	79,65	83,15	81,62	2.184.095.479	26.760.258
SAMAT	18,99	18,97	18,99	9,77%	17,11	19,03	18,38	98.064.823	5.335.427
SANEL	24,90	24,52	24,90	0,24%	23,80	24,92	24,39	3.982.710	163.298
SANFM	16,61	16,61	-	10,00%	15,00	16,61	16,06	204.651.176	12.742.777
SANKO	19,10	19,05	19,10	0,58%	18,70	19,22	18,95	9.977.636	526.559
SARKY	17,85	17,84	17,85	1,48%	17,34	18,00	17,71	14.334.868	809.616
SASA	3,10	3,10	3,11	-0,32%	3,08	3,15	3,12	923.371.651	296.200.426
SAYAS	50,30	50,30	50,40	9,25%	43,62	50,50	47,28	232.387.489	4.914.862
SDTTR	213,40	213,40	-	10,00%	197,50	213,40	208,00	473.717.042	2.277.506
SEGMN	22,70	22,50	22,70	0,44%	22,18	22,98	22,59	54.248.645	2.401.402
SEGYO	3,81	3,80	3,81	1,33%	3,72	3,88	3,80	45.545.900	11.989.488
SEKFK	7,12	7,08	7,12	1,42%	6,95	7,13	7,06	2.907.720	411.991
SEKUR	14,66	14,60	14,66	2,45%	13,60	14,80	14,34	9.755.149	680.226
SELEC	80,50	80,45	80,50	1,64%	77,65	81,25	79,40	475.687.101	5.990.731
SELGD	53,65	53,60	53,65	-0,56%	52,25	55,00	53,68	6.839.620	127.426
SELVA	1,82	1,82	1,83	0,00%	1,76	1,84	1,80	15.149.595	8.402.362
SERNT	10,49	10,48	10,49	2,34%	10,09	10,61	10,38	157.136.177	15.133.192
SEYKM	2,88	2,87	2,88	0,00%	2,82	2,90	2,86	4.216.919	1.473.415
SILVR	15,61	15,60	15,61	1,76%	15,02	15,66	15,44	2.361.071	152.901
SISE	32,76	32,76	32,82	-0,43%	32,40	33,18	32,74	727.419.394	22.220.562
SKBNK	4,75	4,74	4,75	3,71%	4,55	4,83	4,73	132.816.066	28.099.536
SKTAS	4,95	4,95	4,96	0,20%	4,89	5,08	4,98	15.410.116	3.093.219
SKYLP	78,05	78,05	78,25	0,00%	76,05	80,00	77,84	11.830.689	151.995
SKYMD	11,03	11,03	11,05	2,41%	10,77	11,35	11,08	105.268.307	9.504.640
SMART	23,40	23,28	23,40	2,99%	22,22	23,40	22,97	12.997.495	565.837
SMRTG	26,78	26,78	26,88	-0,07%	26,34	27,50	26,78	66.865.823	2.496.577
SMRVA	191,40	191,40	-	10,00%	168,00	191,40	182,86	904.075.970	4.944.141
SNGYO	3,79	3,78	3,79	0,26%	3,71	3,87	3,79	95.437.219	25.210.292
SNICA	4,27	4,26	4,27	-4,47%	4,17	4,49	4,29	247.390.895	57.652.021
SNKRN	221,80	220,20	221,80	2,54%	208,90	221,80	218,49	23.897.534	109.377
SNPAM	56,00	56,00	56,05	2,47%	55,00	56,00	55,03	1.703.406	30.953
SODSN	82,35	82,00	82,35	4,57%	79,20	82,35	79,82	847.546	10.618
SOKE	10,32	10,32	10,33	1,28%	9,96	10,44	10,29	17.677.631	1.717.600
SOKM	32,84	32,80	32,84	0,55%	32,16	33,06	32,50	348.010.700	10.708.231
SONME	105,10	105,10	105,20	1,55%	101,50	105,40	103,70	6.580.756	63.460
SRVGY	2,63	2,63	2,64	3,54%	2,50	2,74	2,61	66.414.167	25.471.910
SUMAS	259,25	259,00	259,25	-0,19%	259,25	259,75	259,74	910.392	3.505
SUNTK	34,26	34,26	34,36	-0,58%	34,26	35,32	34,67	50.521.005	1.457.324
SURGY	51,85	51,85	51,90	3,60%	49,72	52,70	51,71	74.550.233	1.441.630
SUWEN	14,40	14,27	14,40	2,86%	13,50	14,50	13,84	83.144.349	6.008.420
TABGD	170,70	170,70	170,80	0,41%	166,70	171,60	170,08	128.071.413	753.004
TARKM	299,50	299,50	300,25	0,50%	293,00	303,25	298,88	20.281.882	67.860
TATEN	45,12	45,10	45,12	9,30%	40,86	45,40	44,14	209.555.316	4.747.618
TATGD	11,47	11,40	11,47	1,41%	11,22	11,50	11,37	16.903.893	1.487.031
TAVHL	242,50	242,50	242,60	-0,12%	236,60	244,30	239,73	747.264.916	3.117.125
TBORG	176,70	176,60	176,70	3,33%	167,60	178,30	172,29	16.631.156	96.530
TCELL	92,65	92,65	92,75	0,16%	90,80	93,65	92,16	2.028.987.376	22.015.099
TCKRC	36,26	36,24	36,26	-0,49%	36,00	37,12	36,48	49.163.843	1.347.804
TDGYO	14,78	14,77	14,78	2,78%	14,25	15,00	14,79	23.727.571	1.603.873
TEKTU	6,47	6,47	-	9,85%	5,72	6,47	6,35	264.294.035	41.593.926
TERA	275,75	275,25	275,75	9,86%	248,70	275,75	265,09	1.021.638.471	3.853.950
TEZOL	18,23	18,22	18,23	9,10%	17,35	18,38	18,18	255.711.521	14.062.148
TGSAS	82,85	82,45	82,85	2,92%	78,50	86,30	83,61	14.809.768	177.126
THYAO	265,25	265,25	265,50	1,92%	259,50	268,25	263,55	7.384.912.832	28.020.896
TKFEN	123,10	123,00	123,10	0,08%	122,20	127,80	125,23	376.871.966	3.009.371
TKNSA	22,20	22,18	22,20	4,03%	21,26	23,46	22,60	248.562.810	10.997.451
TLMAN	77,60	77,55	77,60	0,52%	75,90	78,80	77,52	7.636.827	98.511
TMPOL	70,45	70,25	70,45	0,93%	68,60	71,20	70,07	8.228.130	117.423
TMSN	99,80	99,75	99,80	-1,67%	99,00	103,30	100,05	169.210.105	1.691.267
TNZTP	34,54	34,50	34,54	1,29%	33,58	35,08	34,52	45.731.288	1.324.905
TOASO	184,40	184,30	184,40	-0,27%	180,80	186,40	183,85	905.384.672	4.924.603
TRCAS	27,30	27,28	27,30	-1,09%	27,26	28,60	27,75	90.522.907	3.262.239
TRGYO	62,95	62,95	63,00	-0,16%	61,35	63,45	62,19	145.128.275	2.333.652
TRILC	19,20	19,20	19,25	-1,29%	19,01	19,51	19,32	57.564.521	2.980.203
TSGYO	6,14	6,13	6,14	1,66%	5,93	6,20	6,10	19.713.337	3.229.949
TSKB	11,23	11,23	11,24	0,99%	11,03	11,34	11,19	188.488.529	16.840.450
TSPOR	0,78	0,78	0,79	-1,27%	0,76	0,80	0,78	126.200.824	161.607.605
TTKOM	57,75	57,75	57,80	2,76%	55,60	58,25	57,22	581.952.957	10.170.654
TTRAK	578,00	577,50	578,00	-0,52%	572,00	582,50	576,74	73.599.807	127.614
TUCLK	8,64	8,62	8,64	0,58%	8,50	8,80	8,62	27.689.702	3.211.698
TUKAS	2,68	2,68	2,69	3,08%	2,60	2,72	2,68	136.306.144	50.889.489
TUPRS	129,80	129,80	130,00	-1,14%	129,80	135,30	132,34	3.522.707.566	26.618.824
TUREX	18,15	18,15	-	10,00%	16,23	18,15	17,47	812.207.692	46.503.310
TURGG	462,25	462,00	462,50	0,54%	446,00	472,00	461,34	13.144.862	28.493
TURSG	7,95	7,95	7,96	2,85%	7,68	8,13	7,95	215.927.847	27.153.809
UFUK	935,50	935,50	937,00	-0,48%	930,00	979,00	948,86	26.883.053	28.332
ULAS	22,72	22,70	22,72	0,35%	22,00	23,50	22,54	5.740.848	254.734
ULKER	109,90	109,80	109,90	1,38%	106,90	110,70	109,08	733.910.641	6.728.516
ULUFA	3,72	3,71	3,72	3,91%	3,40	3,75	3,62	62.884.901	17.358.149
ULUSE	148,70	148,60	148,70	-4,74%	147,90	166,50	156,88	110.081.086	701.699
ULUUN	6,59	6,57	6,59	5,44%	6,14	6,64	6,49	83.875.661	12.921.567
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,49	15,43	15,49	2,79%	14,83	15,50	15,25	9.121.616	598.288
USAK	5,00	5,00	5,02	-1,57%	4,98	5,15	5,06	209.152.702	41.334.441
VAKBN	23,74	23,74	23,76	0,76%	23,30	23,98	23,60	570.722.622	24.186.493
VAKFN	2,12	2,11	2,12	0,00%	2,10	2,14	2,12	117.903.534	55.527.484
VAKKO	53,60	53,55	53,60	-0,74%	52,90	54,50	53,55	32.386.079	604.761
VANGD	43,20	43,16	43,20	8,16%	38,12	43,92	41,77	20.220.080	484.038
VBTYZ	20,30	20,30	20,34	1,55%	20,02	20,68	20,34	28.961.866	1.423.734
VERTU	29,92	29,88	29,92	0,07%	29,40	30,26	29,92	5.527.246	184.708
VERUS	232,50	232,30	232,50	0,65%	228,30	239,00	232,15	9.304.369	40.080
VESBE	9,02	9,02	9,05	1,81%	8,80	9,12	8,97	29.110.985	3.245.942
VESTL	33,18	33,16	33,18	1,28%	32,30	33,48	32,90	149.138.070	4.533.289
VKFYO	16,60	16,53	16,60	0,85%	16,06	16,60	16,45	999.173	60.742
VKGYO	1,98	1,97	1,98	3,13%	1,89	1,99	1,95	66.309.100	34.014.194
VKING	26,14	26,12	26,14	2,51%	25,06	27,40	26,10	1.997.436	76.534
VRGYO	2,46	2,46	2,48	0,41%	2,40	2,54	2,48	76.438.566	30.798.065
VSNMD	401,75	401,75	402,00	-1,83%	400,00	410,50	403,63	191.445.392	474.315
YAPRK	267,75	267,75	268,00	1,71%	259,00	276,00	268,57	128.738.345	479.344
YATAS	25,14	25,10	25,14	1,53%	24,28	25,28	24,90	20.027.279	804.280
YAYLA	22,96	22,86	22,96	0,70%	22,20	22,98	22,59	11.806.887	522.566
YBTAS	92.002,50	92.002,50	92.375,00	2,25%	87.940,00	92.002,50	90.711,72	4.354.163	48
YEOTK	37,90	37,88	37,90	-0,26%	37,18	38,34	37,81	112.909.492	2.986.091
YESIL	1,43	1,42	1,43	2,14%	1,40	1,46	1,43	60.956.669	42.645.653
YGGYO	79,70	79,70	80,00	-0,99%	78,95	81,40	79,81	5.924.949	74.234
YGYO	5,05	5,04	5,05	1,00%	5,00	5,05	5,05	5.635.886	1.116.518
YIGIT	23,24	23,24	23,26	-0,26%	22,94	23,48	23,20	70.511.401	3.038.861
YKBNK	27,88	27,86	27,88	1,38%	27,12	28,28	27,67	7.122.785.210	257.450.767
YKSLN	4,78	4,78	4,79	0,42%	4,68	4,86	4,78	15.242.373	3.185.925
YONGA	61,50	61,45	61,50	0,74%	61,50	62,00	61,80	644.243	10.424
YUNSA	5,01	5,01	5,02	0,20%	4,93	5,05	4,99	12.235.755	2.452.201
YYAPI	1,52	1,52	1,53	2,01%	1,47	1,57	1,53	140.741.798	92.263.564
YYLGD	9,77	9,75	9,77	1,66%	9,48	9,80	9,66	66.111.224	6.844.964
ZEDUR	7,16	7,16	7,17	1,99%	6,92	7,25	7,15	20.358.328	2.848.067
ZOREN	2,95	2,94	2,95	0,00%	2,89	2,97	2,94	71.293.442	24.294.051
ZRGYO	23,92	23,82	23,92	2,13%	23,12	24,00	23,59	45.770.662	1.940.112

Midas’ın Kulakları

Tümünü Gör

Haz 16, 2025 • 2 saat once

Novo Nordisk'in Ozempic patenti tehlikede

Haz 16, 2025 • 2 saat once

TSMC 2nm çip üretimine 2025'te başlayacak

Haz 16, 2025 • 2 saat once

Victoria's Secret'a aktivist yatırımcı baskısı

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