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	11,61	11,61	11,62	2,11%	11,36	11,90	11,66	73.152.771	6.272.261
A1YEN	28,82	28,80	28,82	0,63%	28,66	28,92	28,80	4.740.983	164.643
ACSEL	97,55	97,40	97,50	0,77%	96,85	97,65	97,17	3.317.159	34.138
ADEL	33,16	33,16	33,18	-1,31%	32,80	33,74	33,26	22.532.828	677.402
ADESE	1,53	1,52	1,53	0,00%	1,51	1,56	1,53	91.554.905	59.881.258
ADGYO	44,32	44,28	44,32	-0,49%	44,02	44,76	44,36	5.414.990	122.073
AEFES	16,06	16,05	16,06	2,29%	15,67	16,09	15,93	235.404.550	14.774.508
AFYON	13,01	13,00	13,02	0,39%	12,96	13,04	13,00	6.038.731	464.360
AGESA	215,50	215,30	215,60	0,47%	212,40	218,30	216,03	13.559.168	62.766
AGHOL	28,66	28,64	28,66	1,13%	28,32	28,94	28,64	34.466.312	1.203.639
AGROT	5,95	5,94	5,95	2,06%	5,87	6,07	5,99	71.189.836	11.879.054
AGYO	7,09	7,08	7,09	0,42%	7,05	7,10	7,08	183.547	25.911
AHGAZ	22,48	22,46	22,48	1,26%	22,24	22,54	22,39	11.944.338	533.527
AHSGY	15,26	15,23	15,26	0,39%	15,18	15,52	15,32	6.786.156	442.977
AKBNK	70,20	70,15	70,20	0,65%	69,75	70,50	70,17	1.113.329.908	15.866.080
AKCNS	160,90	160,80	161,00	-0,06%	160,50	162,50	161,38	17.085.571	105.874
AKENR	11,36	11,35	11,36	-0,09%	11,30	11,44	11,36	21.175.698	1.864.924
AKFGY	2,54	2,53	2,54	-1,17%	2,50	2,60	2,54	74.994.347	29.562.756
AKFIS	20,20	20,18	20,20	0,20%	20,04	20,40	20,19	27.977.886	1.385.503
AKFYE	16,47	16,46	16,48	1,10%	16,33	16,50	16,43	7.931.918	482.644
AKGRT	6,82	6,81	6,82	0,59%	6,76	6,85	6,81	16.286.806	2.390.515
AKMGY	195,50	195,50	195,60	0,21%	192,90	195,90	195,03	654.518	3.356
AKSA	10,10	10,09	10,10	1,71%	9,94	10,17	10,09	74.997.213	7.436.866
AKSEN	70,10	70,05	70,10	0,94%	68,60	70,50	69,52	325.217.845	4.677.834
AKSGY	7,47	7,45	7,47	0,81%	7,40	7,49	7,45	6.981.107	936.524
AKSUE	25,64	25,64	26,00	7,46%	23,40	26,00	25,10	55.045.094	2.193.082
AKYHO	2,73	2,72	2,73	-0,36%	2,70	2,74	2,72	633.614	233.226
ALARK	101,80	101,70	101,80	0,30%	101,60	102,60	102,06	199.710.241	1.956.883
ALBRK	7,92	7,91	7,92	0,38%	7,89	7,97	7,94	16.630.058	2.094.050
ALCAR	848,00	847,00	848,00	1,01%	842,00	849,00	844,83	2.169.511	2.568
ALCTL	104,00	104,00	104,10	0,00%	103,70	105,00	104,48	4.578.529	43.824
ALFAS	40,96	40,92	40,96	0,89%	40,62	41,06	40,92	9.012.943	220.255
ALGYO	29,24	29,20	29,24	0,55%	28,94	29,46	29,12	16.044.701	550.999
ALKA	10,52	10,52	10,53	-1,96%	10,46	10,77	10,62	19.220.175	1.810.531
ALKIM	18,02	18,01	18,02	2,21%	17,59	18,10	17,95	15.708.293	875.265
ALKLC	193,00	192,90	193,00	-0,36%	174,40	193,00	177,89	390.936.456	2.197.654
ALTINS1	97,09	97,05	97,09	-0,83%	95,22	97,60	96,91	1.224.321.001	12.633.100
ALTNY	14,73	14,73	14,74	-0,20%	14,68	14,85	14,75	59.189.242	4.012.332
ALVES	25,52	25,52	25,54	0,71%	25,36	25,54	25,46	16.494.861	647.920
ANELE	15,90	15,87	15,90	-0,31%	15,87	16,03	15,92	2.968.296	186.463
ANGEN	10,82	10,81	10,82	0,46%	10,79	10,85	10,82	2.220.484	205.214
ANHYT	98,10	98,00	98,10	0,10%	97,80	99,80	98,72	61.961.223	627.672
ANSGR	22,90	22,88	22,90	-0,35%	22,60	22,94	22,75	31.257.282	1.373.921
ARASE	70,20	70,10	70,20	-1,06%	70,10	71,40	70,78	6.272.652	88.620
ARCLK	102,20	102,10	102,20	0,69%	101,40	102,50	102,00	74.963.051	734.935
ARDYZ	32,58	32,56	32,58	-0,55%	32,52	33,22	32,85	30.282.914	921.747
ARENA	26,86	26,84	26,86	1,97%	26,48	27,18	26,96	9.525.206	353.271
ARMGD	70,05	69,90	70,05	-3,31%	69,60	74,50	71,98	139.232.358	1.934.281
ARSAN	3,75	3,74	3,75	7,14%	3,50	3,79	3,67	156.873.323	42.770.476
ARTMS	36,90	36,90	36,96	1,65%	36,32	37,30	36,81	16.304.793	442.967
ARZUM	2,51	2,51	2,52	-1,57%	2,50	2,55	2,52	10.130.013	4.023.886
ASELS	233,40	233,30	233,40	1,92%	229,20	237,30	233,56	3.980.340.304	17.042.172
ASGYO	10,86	10,85	10,86	2,26%	10,65	11,15	10,97	26.528.934	2.418.631
ASTOR	116,90	116,80	116,90	-0,09%	116,50	117,50	117,07	530.626.179	4.532.636
ASUZU	57,15	57,15	57,20	-0,52%	57,05	58,00	57,54	15.020.731	261.032
ATAGY	15,92	15,91	15,92	-4,33%	15,90	16,80	16,06	6.080.868	378.533
ATAKP	52,10	52,10	52,15	0,10%	51,95	52,50	52,13	2.151.156	41.262
ATATP	132,70	132,60	132,70	0,45%	131,30	133,50	132,41	24.850.530	187.674
ATEKS	172,80	-	-	-10,00%	172,80	172,80	172,80	1.754.957	10.156
ATLAS	5,83	5,85	5,87	-0,34%	5,80	5,89	5,84	312.497	53.480
ATSYH	78,95	-	-	-0,06%	78,95	78,95	78,95	265.035	3.357
AVGYO	9,56	9,55	9,56	1,38%	9,41	9,57	9,49	2.620.978	276.144
AVHOL	36,54	36,52	36,58	-1,08%	36,48	37,34	36,71	20.462.537	557.432
AVOD	3,64	3,63	3,64	-0,27%	3,60	3,70	3,65	3.292.334	902.228
AVPGY	52,10	52,05	52,10	0,29%	51,85	52,45	52,09	9.849.956	189.083
AVTUR	15,15	15,15	15,24	2,16%	14,85	15,40	15,14	2.947.332	194.670
AYCES	412,00	412,25	412,75	0,49%	410,25	413,50	412,00	2.251.985	5.466
AYDEM	22,36	22,34	22,36	4,29%	21,48	22,48	22,20	65.762.296	2.962.959
AYEN	24,72	24,70	24,74	0,24%	24,46	24,86	24,69	2.386.146	96.649
AYES	17,35	-	-	1,28%	17,35	17,35	17,35	24.307	1.401
AYGAZ	200,40	200,40	200,50	-0,40%	200,30	202,40	201,12	22.739.303	113.065
AZTEK	4,13	4,12	4,13	1,72%	4,06	4,16	4,12	4.786.260	1.161.037
BAGFS	25,62	25,62	25,66	0,71%	25,40	25,66	25,52	2.315.109	90.721
BAHKM	70,20	70,20	70,30	-2,09%	69,50	74,40	71,68	100.422.227	1.400.982
BAKAB	37,62	37,62	37,68	2,90%	36,56	37,76	37,22	5.724.454	153.814
BALAT	100,90	-	-	-2,42%	100,90	100,90	100,90	551.419	5.465
BALSU	17,48	17,47	17,48	-1,63%	17,37	17,92	17,59	40.056.083	2.277.688
BANVT	163,50	163,50	163,60	3,22%	162,70	171,20	166,76	67.381.860	404.065
BARMA	37,08	37,08	37,14	-0,11%	36,94	37,40	37,08	12.998.985	350.571
BASCM	13,46	-	-	0,07%	13,46	13,46	13,46	127.009	9.436
BASGZ	44,34	44,34	44,36	0,14%	44,06	44,56	44,35	8.513.355	191.976
BAYRK	5,19	5,17	5,19	-0,76%	5,11	5,30	5,18	9.269.429	1.790.624
BEGYO	4,72	4,71	4,72	0,43%	4,70	4,77	4,74	7.032.843	1.485.310
BERA	18,03	18,04	18,05	-0,77%	17,98	18,48	18,24	68.062.889	3.731.968
BESLR	12,30	12,30	12,31	0,74%	12,25	12,37	12,31	5.246.930	426.106
BEYAZ	26,60	26,60	26,66	1,53%	26,10	26,76	26,49	9.048.441	341.628
BFREN	153,30	153,30	153,50	0,20%	153,10	154,10	153,49	6.141.257	40.010
BIENY	25,44	25,44	25,48	0,71%	25,20	25,56	25,37	13.295.261	524.161
BIGCH	49,10	49,02	49,10	0,82%	48,20	49,22	48,68	14.399.877	295.791
BIGEN	8,96	8,95	8,96	0,22%	8,88	8,97	8,92	7.291.908	817.291
BIGTK	313,00	313,00	313,25	-0,63%	309,75	319,00	312,87	17.582.189	56.197
BIMAS	543,50	543,50	544,00	0,83%	540,00	547,50	543,66	891.648.707	1.640.096
BINBN	182,00	181,80	182,00	-0,44%	181,60	183,50	182,43	6.952.361	38.110
BINHO	8,83	8,82	8,83	0,11%	8,80	8,97	8,87	60.130.878	6.781.994
BIOEN	16,61	16,59	16,63	0,73%	16,48	16,64	16,56	5.517.976	333.301
BIZIM	25,92	25,92	25,96	0,70%	25,76	25,96	25,83	348.611	13.498
BJKAS	1,63	1,62	1,63	0,62%	1,60	1,63	1,62	18.243.857	11.276.073
BLCYT	31,50	31,52	31,58	-1,44%	31,46	32,10	31,70	5.591.858	176.403
BLUME	49,66	49,64	49,66	-1,47%	49,60	51,00	50,43	69.283.850	1.373.935
BMSCH	28,24	28,24	28,30	-0,91%	27,86	28,46	28,12	36.413.425	1.295.160
BMSTL	92,75	92,75	92,80	2,71%	89,60	92,95	90,85	43.956.690	483.851
BNTAS	6,33	6,32	6,33	0,96%	6,30	6,35	6,32	1.368.154	216.340
BOBET	18,97	18,95	18,97	0,90%	18,77	19,05	18,94	12.377.921	653.567
BORLS	3,97	3,96	3,97	-0,25%	3,95	4,01	3,98	19.026.726	4.784.297
BORSK	5,78	5,77	5,78	0,52%	5,76	5,82	5,79	6.191.169	1.069.451
BOSSA	6,31	6,31	6,32	0,16%	6,30	6,34	6,32	1.732.168	274.163
BRISA	87,30	87,25	87,40	-0,63%	87,10	88,30	87,56	6.273.727	71.653
BRKO	9,16	-	-	0,00%	9,16	9,16	9,16	235.797	25.742
BRKSN	7,42	7,40	7,42	1,64%	7,19	7,48	7,35	1.152.591	156.756
BRKVY	100,10	100,10	100,20	-3,10%	99,70	106,00	101,63	39.300.907	386.700
BRLSM	13,18	13,17	13,19	0,38%	13,15	13,31	13,21	6.033.197	456.829
BRMEN	8,71	-	-	-2,68%	8,71	8,71	8,71	2.003	230
BRSAN	549,50	549,00	550,00	3,78%	528,00	552,00	542,03	548.812.745	1.012.518
BRYAT	2.180,00	2.179,00	2.180,00	2,59%	2.127,00	2.209,00	2.172,20	65.517.826	30.162
BSOKE	16,48	16,47	16,49	0,24%	16,36	16,80	16,61	72.605.431	4.371.933
BTCIM	3,70	3,69	3,70	-0,54%	3,70	3,80	3,74	96.510.477	25.834.609
BUCIM	7,58	7,57	7,58	0,40%	7,53	7,65	7,60	14.534.063	1.913.165
BULGS	42,68	42,64	42,68	-1,89%	42,54	43,70	42,99	107.914.408	2.510.234
BURCE	56,85	-	-	3,46%	56,85	56,85	56,85	1.892.025	33.281
BURVA	654,00	654,00	654,50	1,63%	643,50	664,00	656,45	19.033.893	28.995
BVSAN	100,20	100,00	100,20	0,20%	99,50	100,50	100,01	12.851.202	128.504
BYDNR	25,68	25,68	25,74	0,86%	25,04	25,98	25,70	299.768	11.666
CANTE	2,01	2,01	2,02	0,00%	2,00	2,04	2,02	188.286.283	93.256.966
CASA	109,00	-	-	-0,82%	109,00	109,00	109,00	496.386	4.554
CATES	32,64	32,62	32,64	0,87%	32,40	32,80	32,66	6.241.153	191.124
CCOLA	58,50	58,50	58,55	-0,51%	58,25	58,95	58,55	75.092.409	1.282.508
CELHA	10,73	10,73	10,74	-6,61%	10,62	11,44	10,94	22.712.115	2.076.271
CEMAS	4,03	4,03	4,04	0,75%	4,01	4,06	4,03	15.423.197	3.826.506
CEMTS	11,22	11,22	11,23	0,18%	11,21	11,29	11,24	5.827.636	518.415
CEMZY	43,74	43,70	43,74	-0,68%	43,74	44,74	44,08	17.512.141	397.247
CEOEM	24,18	24,16	24,18	-1,63%	24,06	24,58	24,23	13.530.863	558.485
CGCAM	35,60	35,60	35,62	-0,50%	35,40	36,92	35,92	73.092.045	2.034.808
CIMSA	45,20	45,20	45,22	0,85%	44,86	45,38	45,15	53.369.319	1.182.114
CLEBI	1.524,00	1.523,00	1.524,00	0,40%	1.518,00	1.526,00	1.522,42	10.664.565	7.005
CMBTN	1.935,00	1.932,00	1.935,00	0,89%	1.918,00	1.938,00	1.930,95	5.229.007	2.708
CMENT	326,25	-	-	0,31%	326,25	326,25	326,25	49.264	151
CONSE	2,94	2,93	2,94	1,03%	2,93	2,96	2,94	4.469.869	1.519.951
COSMO	277,00	276,75	277,00	-3,23%	260,50	297,25	279,24	32.296.830	115.661
CRDFA	63,60	63,60	63,85	-0,24%	62,35	64,90	63,69	9.173.372	144.025
CRFSA	116,70	116,70	116,90	-0,43%	116,50	118,30	117,40	11.119.809	94.718
CUSAN	20,84	20,84	20,86	0,48%	20,70	20,94	20,83	1.336.159	64.162
CVKMD	26,50	26,50	26,54	-1,12%	26,18	26,88	26,54	156.419.638	5.894.113
CWENE	28,02	28,02	28,04	0,21%	27,90	28,60	28,14	160.502.177	5.702.960
DAGI	7,70	7,70	7,71	-2,16%	7,69	7,91	7,78	22.494.622	2.891.334
DAPGM	12,48	12,48	12,49	-2,19%	12,48	12,76	12,56	20.952.407	1.667.987
DARDL	2,17	2,17	2,18	0,00%	2,16	2,18	2,17	6.303.948	2.901.775
DCTTR	9,03	9,03	9,04	-0,22%	9,00	9,14	9,07	21.980.515	2.424.625
DENGE	3,08	3,07	3,08	0,33%	3,07	3,12	3,08	13.180.931	4.275.005
DERHL	13,01	13,00	13,01	0,39%	12,94	13,10	13,00	14.256.525	1.096.687
DERIM	36,32	36,26	36,28	-1,41%	36,14	39,90	38,37	84.265.455	2.196.210
DESA	11,29	11,28	11,29	-3,75%	11,25	11,79	11,48	18.056.154	1.572.856
DESPC	45,14	45,12	45,20	1,39%	44,42	46,14	45,42	16.874.252	371.485
DEVA	62,85	62,80	62,85	0,64%	62,60	63,60	63,17	13.297.457	210.488
DGATE	67,55	67,50	67,65	5,05%	64,40	69,35	67,60	37.190.846	550.192
DGGYO	31,98	31,88	31,98	0,82%	31,50	32,10	31,71	578.261	18.237
DGNMO	4,81	4,81	4,82	0,63%	4,79	4,84	4,81	1.315.854	273.473
DIRIT	26,52	-	-	1,22%	26,52	26,52	26,52	62.852	2.370
DITAS	62,85	62,70	62,85	-0,87%	61,70	65,30	63,01	25.757.909	408.826
DMLKTG	5,80	5,80	5,81	-0,17%	5,80	5,83	5,81	29.305.822	5.045.240
DMRGD	3,00	3,00	3,01	-0,33%	2,98	3,05	3,01	13.123.379	4.356.459
DMSAS	10,07	-	10,07	-9,93%	10,07	10,07	10,07	5.228.122	519.178
DNISI	19,26	19,24	19,27	0,68%	19,13	19,27	19,21	2.938.389	152.958
DOAS	188,90	188,90	189,00	1,02%	186,50	190,10	189,16	130.653.210	690.689
DOCO	10.432,50	10.430,00	10.447,50	0,92%	10.365,00	10.760,00	10.473,85	12.432.455	1.187
DOFER	55,40	55,35	55,40	3,75%	53,45	55,50	54,30	18.976.462	349.469
DOFRB	76,20	76,20	76,25	0,40%	75,45	76,50	75,95	135.297.346	1.781.487
DOGUB	47,92	47,92	48,00	-1,11%	47,06	49,00	47,91	6.933.269	144.713
DOHOL	17,01	17,00	17,01	-0,12%	16,96	17,29	17,14	159.525.678	9.304.980
DOKTA	23,00	23,00	23,02	0,61%	22,14	23,16	22,69	3.051.220	134.461
DSTKF	579,00	578,50	579,00	-0,34%	542,00	591,50	569,42	842.267.241	1.479.161
DUNYH	115,00	114,80	115,00	1,77%	111,80	115,00	113,42	7.374.432	65.021
DURDO	3,63	3,63	3,64	0,00%	3,63	3,66	3,64	1.649.728	452.867
DURKN	14,77	14,77	14,79	-1,01%	14,76	14,97	14,87	9.299.096	625.213
DYOBY	13,00	12,99	13,00	1,25%	12,84	13,01	12,96	3.856.015	297.477
DZGYO	7,57	7,57	7,58	2,71%	7,40	7,62	7,52	6.789.530	902.533
EBEBK	55,80	55,75	55,80	-1,15%	55,75	56,65	56,03	3.859.030	68.880
ECILC	81,25	81,25	81,35	0,43%	80,45	81,65	80,98	42.703.298	527.365
ECOGR	22,18	22,18	22,20	0,00%	22,08	22,38	22,24	52.664.588	2.367.725
ECZYT	288,25	288,00	288,25	0,52%	284,00	288,25	285,70	20.868.200	73.043
EDATA	6,14	6,14	6,15	1,32%	6,06	6,50	6,27	49.721.484	7.932.663
EDIP	35,52	35,52	35,58	0,11%	35,24	38,82	36,69	158.976.716	4.333.307
EFOR	22,74	22,74	22,76	-4,29%	22,46	23,76	22,92	106.244.574	4.634.789
EGEEN	7.717,50	7.710,00	7.717,50	1,35%	7.635,00	7.737,50	7.697,95	25.449.413	3.306
EGEGY	26,24	26,24	26,26	0,31%	26,08	26,70	26,34	18.894.846	717.450
EGEPO	8,03	8,00	8,03	-0,62%	7,90	8,21	8,02	13.017.488	1.622.803
EGGUB	93,40	93,35	93,40	0,43%	92,95	93,80	93,33	9.644.939	103.340
EGPRO	24,28	24,26	24,30	1,00%	24,04	24,28	24,19	3.072.685	127.022
EGSER	2,98	2,97	2,98	0,00%	2,97	3,01	2,98	4.261.230	1.427.898
EKGYO	20,64	20,62	20,64	1,98%	20,30	20,68	20,54	841.492.847	40.963.155
EKIZ	145,20	-	-	-6,02%	145,20	145,20	145,20	706.398	4.865
EKOS	5,80	5,79	5,80	-0,51%	5,75	6,04	5,81	34.041.770	5.858.379
EKSUN	5,28	5,27	5,28	0,19%	5,26	5,35	5,28	2.045.303	387.367
ELITE	28,38	28,36	28,38	0,50%	28,30	28,46	28,38	2.460.172	86.693
EMKEL	34,08	34,06	34,08	-9,75%	34,00	37,00	34,26	1.439.479.168	42.015.495
EMNIS	163,90	-	-	0,55%	163,90	163,90	163,90	86.867	530
ENDAE	14,20	14,19	14,22	0,35%	14,13	14,54	14,26	8.456.090	593.136
ENERY	9,29	9,28	9,29	0,00%	9,23	9,32	9,28	22.819.233	2.460.306
ENJSA	90,85	90,80	90,85	0,55%	89,80	91,10	90,53	81.897.486	904.639
ENKAI	79,85	79,80	79,85	1,72%	78,90	80,10	79,68	214.763.061	2.695.250
ENSRI	16,71	16,69	16,71	0,30%	16,58	16,93	16,74	7.917.146	472.974
ENTRA	10,28	10,28	10,29	2,09%	10,10	10,38	10,27	22.863.954	2.227.132
EPLAS	5,05	5,05	5,06	0,60%	5,02	5,09	5,06	2.630.757	520.444
ERBOS	179,40	179,30	179,60	0,96%	177,10	180,80	179,31	3.980.922	22.201
ERCB	70,50	70,50	70,55	0,86%	69,95	71,20	70,67	48.128.464	681.071
EREGL	24,04	24,02	24,04	0,42%	23,98	24,14	24,04	467.566.597	19.449.045
ERSU	18,46	18,30	18,45	0,33%	18,18	18,55	18,31	923.971	50.470
ESCAR	24,54	24,52	24,54	-0,41%	24,48	24,82	24,55	54.694.367	2.227.520
ESCOM	3,74	3,73	3,74	-4,10%	3,70	3,88	3,78	46.200.459	12.231.084
ESEN	4,32	4,31	4,32	0,47%	4,30	4,35	4,32	27.042.420	6.265.195
ETILR	3,76	3,76	3,77	-0,27%	3,75	3,79	3,77	11.300.003	3.001.604
ETYAT	20,00	20,00	20,02	-0,99%	19,48	20,76	19,79	3.929.026	198.511
EUHOL	11,10	-	-	-1,33%	11,10	11,10	11,10	249.295	22.459
EUKYO	17,40	17,18	17,40	-1,75%	17,00	17,71	17,33	2.636.089	152.101
EUPWR	33,00	32,98	33,00	-2,14%	32,92	33,72	33,32	72.389.519	2.172.691
EUREN	6,45	6,44	6,45	0,31%	6,42	6,52	6,46	42.922.716	6.649.017
EUYO	14,06	14,06	14,20	0,29%	14,00	14,25	14,12	528.150	37.396
EYGYO	3,67	3,67	3,68	1,66%	3,61	3,72	3,66	4.585.813	1.253.559
FADE	13,11	13,11	13,12	0,69%	13,01	13,16	13,09	2.309.451	176.410
FENER	9,25	9,24	9,25	-2,22%	9,13	9,45	9,21	94.025.610	10.207.571
FLAP	8,94	8,92	8,94	0,90%	8,85	9,01	8,92	644.118	72.192
FMIZP	312,00	311,75	312,00	0,56%	309,00	312,50	311,33	2.650.621	8.514
FONET	2,73	2,73	2,74	0,37%	2,72	2,76	2,74	11.515.362	4.203.041
FORMT	3,15	3,14	3,15	0,64%	3,13	3,16	3,14	17.698.614	5.633.279
FORTE	81,50	81,50	81,60	0,00%	81,05	82,10	81,49	19.682.498	241.522
FRIGO	13,53	13,51	13,53	-1,10%	13,49	13,95	13,71	22.645.634	1.651.449
FROTO	92,95	92,90	92,95	0,32%	92,30	93,50	93,00	265.425.684	2.854.049
FZLGY	12,86	12,85	12,86	0,47%	12,76	12,93	12,85	14.515.542	1.129.596
GARAN	143,70	143,60	143,70	1,20%	142,50	144,50	143,27	994.877.161	6.944.206
GARFA	26,22	26,16	26,22	0,15%	26,02	26,30	26,17	1.036.616	39.619
GEDIK	5,71	5,71	5,72	0,35%	5,69	5,75	5,72	6.655.149	1.163.657
GEDZA	28,70	28,68	28,74	0,35%	28,30	28,98	28,60	7.050.784	246.520
GENIL	188,10	188,10	188,30	-0,95%	186,50	190,50	188,26	27.769.873	147.507
GENTS	9,79	9,78	9,79	1,45%	9,68	10,11	9,91	21.446.076	2.163.224
GEREL	19,06	19,06	19,07	0,69%	18,90	19,25	19,06	22.584.046	1.184.737
GESAN	46,50	46,50	46,52	-0,73%	46,36	46,94	46,68	48.293.147	1.034.513
GIPTA	70,55	70,50	70,55	1,51%	67,10	74,40	71,56	579.870.117	8.103.857
GLBMD	13,60	13,60	13,66	0,15%	13,18	14,09	13,81	3.220.000	233.102
GLCVY	79,80	79,70	79,75	1,08%	78,25	80,10	79,68	18.799.526	235.925
GLRMK	172,30	172,20	172,30	0,12%	171,80	172,90	172,18	15.439.974	89.673
GLRYH	3,75	3,74	3,75	0,81%	3,72	3,78	3,75	7.017.829	1.872.001
GLYHO	11,85	11,85	11,87	-0,59%	11,83	11,96	11,87	12.376.444	1.043.031
GMTAS	45,38	45,40	45,46	-0,92%	45,30	45,98	45,49	12.908.562	283.787
GOKNR	19,58	19,58	19,60	0,51%	19,53	19,65	19,61	8.287.672	422.637
GOLTS	314,25	314,25	314,50	0,64%	313,00	315,00	314,31	3.978.592	12.658
GOODY	14,72	14,71	14,72	0,48%	14,64	14,79	14,73	2.042.472	138.684
GOZDE	22,00	21,98	22,02	0,73%	21,88	22,18	22,05	3.842.964	174.253
GRNYO	14,27	14,18	14,27	-0,07%	14,10	14,40	14,22	990.037	69.637
GRSEL	322,25	322,25	322,50	0,86%	318,50	326,00	322,63	26.571.366	82.358
GRTHO	266,00	266,00	266,50	-0,65%	265,00	278,75	270,89	43.255.725	159.682
GSDDE	10,30	10,27	10,29	-0,68%	10,18	10,48	10,29	8.047.384	781.953
GSDHO	4,58	4,58	4,59	1,55%	4,52	4,61	4,58	4.731.603	1.034.053
GSRAY	1,17	1,16	1,17	1,74%	1,16	1,17	1,16	22.366.073	19.238.045
GUBRF	354,75	354,75	355,00	2,75%	342,00	356,75	349,82	533.782.521	1.526.646
GUNDG	243,00	-	-	2,45%	243,00	243,00	243,00	3.699.918	15.226
GWIND	22,52	22,50	22,52	0,27%	22,38	22,62	22,46	31.846.015	1.417.739
GZNMI	57,30	57,20	57,30	-2,30%	54,60	60,50	57,39	358.984.085	6.254.880
HALKB	37,22	37,22	37,24	0,49%	37,04	37,52	37,31	585.599.574	15.697.579
HATEK	14,38	14,36	14,38	0,49%	14,31	14,43	14,36	5.639.283	392.586
HATSN	38,46	38,48	38,50	0,68%	38,20	38,62	38,48	5.844.249	151.898
HDFGS	2,92	2,91	2,92	1,74%	2,80	3,01	2,89	172.556.498	59.806.874
HEDEF	39,82	39,78	39,86	-5,91%	38,16	42,32	39,92	177.474.580	4.445.794
HEKTS	3,09	3,08	3,09	0,98%	3,06	3,09	3,07	55.374.383	18.011.350
HKTM	10,93	10,92	10,93	-0,18%	10,92	11,11	10,98	7.769.686	707.348
HLGYO	3,77	3,76	3,77	0,80%	3,74	3,77	3,76	11.949.877	3.179.617
HOROZ	62,70	62,65	62,70	1,95%	61,20	62,85	62,00	14.860.897	239.708
HRKET	69,25	69,20	69,30	-0,65%	69,25	70,15	69,70	14.010.337	201.023
HTTBT	42,00	41,98	42,00	1,01%	41,62	42,10	41,88	9.387.432	224.164
HUBVC	2,49	2,47	2,49	-1,58%	2,46	2,54	2,49	3.283.152	1.320.863
HUNER	3,10	3,09	3,10	0,00%	3,09	3,13	3,11	11.483.521	3.695.496
HURGZ	5,38	5,38	5,39	0,37%	5,38	5,42	5,39	2.217.685	411.171
ICBCT	13,01	13,00	13,02	0,39%	12,92	13,03	13,00	1.877.144	144.412
ICUGS	2,59	2,58	2,59	0,78%	2,57	2,60	2,59	4.645.120	1.797.151
IDGYO	3,50	3,45	3,50	-1,69%	3,40	3,55	3,49	2.727.359	781.200
IEYHO	66,30	66,25	66,30	0,68%	65,65	66,35	66,10	106.302.215	1.608.268
IHAAS	40,32	40,34	40,40	-4,23%	40,30	42,10	41,01	11.050.642	269.457
IHEVA	2,21	2,20	2,21	0,00%	2,19	2,22	2,21	398.370	180.222
IHGZT	1,56	1,56	1,57	0,00%	1,55	1,57	1,56	9.292.388	5.957.889
IHLAS	2,30	2,29	2,30	2,22%	2,26	2,30	2,28	40.943.171	17.922.808
IHLGM	2,07	2,07	2,08	1,97%	2,04	2,08	2,06	9.301.370	4.507.979
IHYAY	1,97	1,97	1,98	0,00%	1,96	1,99	1,98	10.739.612	5.425.504
IMASM	4,70	4,70	4,71	-0,63%	4,64	4,75	4,70	45.118.518	9.608.190
INDES	7,78	7,77	7,78	1,57%	7,62	7,84	7,76	21.558.661	2.778.543
INFO	3,52	3,52	3,53	1,44%	3,48	3,53	3,50	14.934.385	4.265.071
INGRM	414,25	414,25	414,75	-0,12%	411,00	417,25	414,76	2.510.525	6.053
INTEK	260,00	-	-	-2,26%	260,00	260,00	260,00	408.460	1.571
INTEM	280,00	279,75	280,00	0,99%	275,00	280,75	278,81	4.678.446	16.780
INVEO	8,41	8,40	8,41	0,72%	8,37	8,46	8,42	5.054.952	600.690
INVES	342,75	342,25	342,75	4,02%	330,00	348,00	341,54	96.514.708	282.584
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,35	-	-	0,35%	86,35	86,35	86,35	66.749	773
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,88	13,88	13,89	2,21%	13,62	13,90	13,75	2.029.494.931	147.573.120
ISDMR	35,30	35,28	35,30	0,57%	35,10	35,46	35,34	13.508.754	382.218
ISFIN	16,62	16,61	16,62	-0,42%	16,51	16,80	16,63	20.231.773	1.216.777
ISGSY	68,95	68,90	68,95	1,32%	68,05	69,00	68,56	18.228.675	265.888
ISGYO	21,38	21,36	21,38	1,62%	20,96	21,64	21,38	17.352.068	811.805
ISKPL	11,43	11,44	11,45	-2,14%	11,30	11,70	11,44	35.400.007	3.095.232
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,28	40,26	40,28	1,00%	40,02	40,72	40,47	117.750.825	2.909.310
ISSEN	7,31	7,31	7,32	0,14%	7,30	7,35	7,33	1.664.398	227.126
ISYAT	8,84	8,83	8,84	7,67%	8,23	9,03	8,84	93.042.507	10.522.112
IZENR	9,60	9,59	9,60	0,00%	9,47	10,16	9,76	317.376.637	32.527.743
IZFAS	53,15	53,10	53,15	-0,93%	52,60	54,30	53,46	81.419.999	1.523.141
IZINV	66,45	66,15	66,45	0,00%	65,60	66,95	66,33	1.415.638	21.344
IZMDC	6,86	6,86	6,87	2,39%	6,67	6,95	6,82	33.880.409	4.967.668
JANTS	18,66	18,64	18,66	0,81%	18,56	18,72	18,66	6.002.557	321.735
KAPLM	304,50	304,00	304,75	2,10%	299,25	306,00	302,74	13.045.168	43.090
KAREL	8,49	8,47	8,49	1,07%	8,42	8,53	8,49	8.982.556	1.058.413
KARSN	9,16	9,14	9,15	1,10%	9,08	9,17	9,13	16.170.005	1.771.458
KARTN	77,85	77,80	77,90	0,06%	77,70	78,25	77,90	3.524.445	45.244
KATMR	2,81	2,81	2,82	0,72%	2,80	2,85	2,82	41.552.163	14.713.871
KAYSE	18,67	18,67	18,69	2,87%	18,47	18,87	18,65	34.252.453	1.836.374
KBORU	14,56	14,56	14,57	1,11%	14,46	14,85	14,69	61.533.245	4.188.411
KCAER	10,32	10,31	10,32	1,38%	10,17	10,34	10,28	18.015.997	1.753.387
KCHOL	169,90	169,80	169,90	0,71%	169,10	170,50	169,75	1.184.696.193	6.979.172
KENT	715,00	-	-	-0,28%	715,00	715,00	715,00	185.900	260
KERVN	2,28	-	-	2,24%	2,28	2,28	2,28	127.862	56.080
KFEIN	8,63	8,63	8,65	1,77%	8,49	8,82	8,64	21.144.692	2.448.664
KGYO	4,97	4,96	4,97	-0,80%	4,91	5,09	4,98	10.684.338	2.146.232
KIMMR	13,17	13,16	13,18	0,30%	13,10	13,25	13,19	1.661.478	125.940
KLGYO	6,21	6,20	6,21	1,97%	6,11	6,24	6,20	19.256.659	3.107.445
KLKIM	35,14	35,12	35,14	1,21%	34,72	35,40	35,13	17.469.947	497.307
KLMSN	32,70	32,70	32,76	-1,74%	32,02	33,72	32,68	35.774.325	1.094.825
KLNMA	9,77	-	-	0,00%	9,77	9,77	9,77	582.478	59.619
KLRHO	309,50	309,50	309,75	-5,06%	301,25	325,00	308,93	143.462.053	464.387
KLSER	26,86	26,84	26,86	1,05%	26,66	26,92	26,81	4.945.517	184.444
KLSYN	6,99	6,99	7,00	-0,71%	6,93	7,03	6,97	4.319.950	619.564
KLYPV	56,00	56,00	56,05	-1,15%	55,75	57,05	56,35	23.924.586	424.592
KMPUR	16,05	16,05	16,07	1,58%	15,81	16,48	16,11	6.589.523	408.959
KNFRT	13,93	13,92	13,93	2,35%	13,37	14,10	13,89	42.549.635	3.062.961
KOCMT	2,50	2,49	2,50	0,40%	2,49	2,52	2,50	9.138.635	3.649.705
KONKA	15,49	15,48	15,49	-0,39%	15,48	15,74	15,54	8.682.167	558.726
KONTR	11,10	11,09	11,10	2,78%	10,86	11,33	11,11	760.462.618	68.451.416
KONYA	4.525,00	4.522,50	4.532,50	0,50%	4.505,00	4.542,50	4.528,70	7.694.265	1.699
KOPOL	5,32	5,32	5,33	1,14%	5,27	5,34	5,31	5.789.128	1.090.527
KORDS	48,52	48,50	48,52	0,25%	48,38	48,70	48,56	3.441.593	70.881
KOTON	15,78	15,77	15,78	3,27%	15,30	16,01	15,79	36.255.068	2.295.794
KRDMA	23,88	23,86	23,88	1,70%	23,60	23,94	23,79	8.095.877	340.379
KRDMB	23,06	23,04	23,06	2,04%	22,82	23,06	22,98	5.739.837	249.784
KRDMD	25,86	25,88	25,90	1,57%	25,60	25,98	25,80	210.384.709	8.156.143
KRGYO	2,85	2,84	2,85	0,00%	2,84	2,88	2,86	2.756.657	963.783
KRONT	13,10	13,08	13,10	0,46%	13,05	13,29	13,15	10.127.111	769.860
KRPLS	7,81	7,80	7,81	1,83%	7,76	7,84	7,80	1.501.416	192.583
KRSTL	9,39	9,38	9,39	-1,37%	9,38	9,52	9,43	13.012.769	1.380.275
KRTEK	24,26	24,26	24,28	0,25%	23,92	24,36	24,24	929.294	38.333
KRVGD	2,66	2,66	2,67	0,00%	2,64	2,68	2,66	4.389.356	1.649.853
KSTUR	3.090,00	-	-	9,96%	3.090,00	3.090,00	3.090,00	923.910	299
KTLEV	19,34	19,33	19,34	-0,82%	19,21	19,88	19,52	153.187.645	7.846.971
KTSKR	75,45	75,40	75,45	-0,33%	74,40	75,75	75,05	17.700.848	235.860
KUTPO	104,20	104,00	104,20	0,00%	103,20	104,50	103,93	8.020.092	77.165
KUVVA	142,50	-	-	3,11%	142,50	142,50	142,50	1.125.750	7.900
KUYAS	55,80	55,75	55,80	6,49%	52,00	56,40	52,77	889.633.321	16.859.143
KZBGY	11,07	11,06	11,07	2,12%	10,87	11,17	11,03	39.383.530	3.569.644
KZGYO	23,60	23,60	23,62	0,51%	23,34	23,66	23,47	5.191.698	221.217
LIDER	67,60	67,55	67,60	-1,67%	67,05	69,90	67,91	63.095.983	929.138
LIDFA	4,42	4,41	4,42	0,23%	4,38	4,53	4,44	8.772.701	1.977.466
LILAK	28,80	28,80	28,82	0,77%	28,60	28,90	28,72	20.024.921	697.145
LINK	217,20	217,00	217,20	0,14%	215,30	217,50	216,38	22.490.984	103.944
LKMNH	18,84	18,84	18,86	0,32%	18,57	18,94	18,78	9.525.028	507.333
LMKDC	28,36	28,34	28,36	-0,35%	27,94	28,46	28,14	21.558.422	766.186
LOGO	155,90	155,90	156,00	-0,95%	155,50	158,00	156,31	15.070.991	96.418
LRSHO	3,93	3,92	3,93	0,00%	3,91	4,01	3,95	21.372.304	5.406.509
LUKSK	102,00	101,80	102,00	0,00%	101,70	103,30	102,25	1.455.559	14.235
LYDHO	168,60	168,60	168,90	4,46%	160,80	175,00	166,54	89.756.142	538.955
LYDYE	14.040,00	14.042,50	14.127,50	1,28%	13.635,00	14.232,50	13.971,45	11.819.843	846
MAALT	905,50	904,50	905,50	1,17%	901,50	919,50	907,24	8.931.792	9.845
MACKO	31,00	30,96	31,02	-4,73%	30,68	32,20	31,37	31.024.112	989.056
MAGEN	38,62	38,60	38,64	-2,72%	38,40	39,84	38,93	67.288.752	1.728.450
MAKIM	15,36	15,34	15,36	0,33%	15,27	15,67	15,39	14.029.597	911.803
MAKTK	16,45	16,44	16,45	3,46%	16,10	16,94	16,52	123.563.074	7.477.789
MANAS	15,73	15,73	15,74	8,11%	13,55	16,00	14,86	93.735.622	6.309.442
MARBL	12,21	12,20	12,21	0,41%	12,18	12,28	12,21	2.966.240	242.884
MARKA	33,94	33,90	33,94	-1,34%	33,70	34,60	34,01	6.944.491	204.179
MARMR	1,60	1,60	1,61	1,27%	1,58	1,62	1,59	78.056.303	48.957.841
MARTI	2,69	2,69	2,70	2,67%	2,63	2,71	2,68	17.655.408	6.592.870
MAVI	42,86	42,86	42,88	-0,74%	42,62	43,80	43,23	129.643.758	2.998.820
MEDTR	28,16	28,16	28,20	1,15%	27,84	28,22	28,03	3.750.787	133.795
MEGAP	3,13	-	-	0,32%	3,13	3,13	3,13	106.780	34.115
MEGMT	52,80	52,80	52,85	-0,75%	52,30	53,80	52,82	62.061.637	1.174.901
MEKAG	3,88	3,87	3,88	0,78%	3,83	3,89	3,86	2.379.333	615.954
MEPET	15,33	15,22	15,33	3,02%	14,85	15,50	15,25	1.907.771	125.125
MERCN	17,01	17,00	17,03	1,86%	16,42	17,12	16,85	60.383.326	3.584.708
MERIT	17,80	17,79	17,81	-0,56%	17,70	17,96	17,85	11.581.999	648.896
MERKO	13,56	13,55	13,56	1,19%	13,39	13,72	13,54	19.870.182	1.467.492
METRO	3,94	3,94	3,95	1,81%	3,90	4,03	3,97	12.314.490	3.105.973
MGROS	528,00	527,50	528,00	1,25%	520,00	528,50	525,11	382.097.376	727.656
MHRGY	3,44	3,42	3,44	0,58%	3,39	3,48	3,44	4.898.940	1.425.018
MIATK	39,00	39,00	39,02	-0,46%	38,72	39,34	39,08	146.072.204	3.737.532
MMCAS	139,00	-	-	0,00%	139,00	139,00	139,00	278.556	2.004
MNDRS	13,25	13,25	13,26	2,08%	12,98	13,32	13,17	13.758.514	1.044.693
MNDTR	6,53	6,52	6,53	2,35%	6,40	6,60	6,48	4.201.948	648.916
MOBTL	8,82	8,82	8,83	-0,79%	8,71	8,97	8,81	17.359.375	1.969.531
MOGAN	8,20	8,19	8,21	1,23%	8,14	8,28	8,23	13.895.354	1.689.323
MOPAS	39,18	39,18	39,20	-0,25%	38,10	39,62	38,72	56.170.365	1.450.887
MPARK	374,00	373,75	374,00	0,54%	371,25	380,00	375,90	96.500.183	256.719
MRGYO	2,42	2,41	2,42	1,68%	2,38	2,43	2,41	20.190.431	8.372.133
MRSHL	1.564,00	1.562,00	1.564,00	-0,70%	1.559,00	1.589,00	1.567,10	8.272.704	5.279
MSGYO	5,86	5,85	5,87	-2,33%	5,85	6,18	5,98	10.516.594	1.759.563
MTRKS	21,42	21,40	21,42	-0,56%	21,36	21,60	21,48	2.953.810	137.499
MTRYO	8,60	8,59	8,60	0,35%	8,50	8,67	8,54	475.079	55.645
MZHLD	6,33	6,32	6,33	0,16%	6,23	6,42	6,31	410.177	64.989
NATEN	8,66	8,65	8,66	0,93%	8,58	8,78	8,70	23.361.966	2.684.657
NETAS	56,90	56,80	56,90	0,62%	56,70	57,40	56,98	3.056.109	53.631
NIBAS	3,61	3,60	3,61	-0,28%	3,60	3,67	3,62	5.562.601	1.537.105
NTGAZ	10,35	10,35	10,36	1,47%	10,06	10,44	10,29	30.535.631	2.966.688
NTHOL	48,54	48,52	48,56	1,97%	47,64	49,00	48,12	24.398.444	507.061
NUGYO	11,65	11,64	11,66	6,01%	10,94	11,66	11,35	53.330.633	4.700.700
NUHCM	224,80	224,70	224,80	-0,22%	224,30	226,60	225,16	6.134.091	27.243
OBAMS	7,63	7,62	7,63	1,87%	7,49	7,67	7,60	43.198.553	5.683.946
OBASE	31,14	31,10	31,14	0,65%	31,04	31,22	31,11	1.543.838	49.623
ODAS	5,11	5,10	5,11	0,00%	5,09	5,15	5,12	34.239.175	6.690.594
ODINE	307,50	307,25	307,50	1,15%	302,75	308,50	304,46	56.718.065	186.289
OFSYM	68,80	68,80	68,90	0,81%	68,55	70,20	69,33	21.250.875	306.534
ONCSM	257,00	256,75	257,00	-1,15%	252,25	259,25	254,67	41.874.156	164.427
ONRYT	63,10	63,05	63,10	-0,24%	62,90	64,00	63,41	23.301.364	367.446
ORCAY	3,57	3,59	3,61	-2,46%	3,57	3,66	3,60	2.241.119	623.191
ORGE	66,90	66,85	66,90	0,83%	66,50	67,20	67,00	11.193.089	167.051
ORMA	158,30	-	-	-0,44%	158,30	158,30	158,30	43.058	272
OSMEN	8,02	8,01	8,02	0,50%	7,96	8,05	8,01	3.539.768	441.845
OSTIM	2,97	2,96	2,97	1,02%	2,93	2,98	2,96	6.747.290	2.280.259
OTKAR	481,50	481,25	481,50	1,42%	474,75	489,75	484,96	91.965.925	189.637
OTTO	465,75	465,00	465,75	0,81%	462,25	472,75	466,88	17.346.871	37.155
OYAKC	23,14	23,14	23,16	1,22%	22,86	23,26	23,12	128.887.883	5.573.754
OYAYO	54,60	54,20	54,60	2,15%	51,10	56,00	53,44	4.769.338	89.250
OYLUM	9,35	9,31	9,35	-1,06%	9,27	9,48	9,35	5.455.827	583.625
OYYAT	40,36	40,34	40,38	0,75%	40,10	40,60	40,48	639.013	15.787
OZATD	160,00	159,70	160,00	2,43%	156,20	160,10	158,94	7.033.981	44.256
OZGYO	2,02	2,01	2,02	7,45%	1,89	2,04	2,00	58.409.424	29.250.932
OZKGY	14,17	14,17	14,19	0,43%	14,11	14,27	14,20	4.213.700	296.660
OZRDN	13,73	13,73	13,74	1,70%	13,09	13,77	13,52	1.338.486	98.993
OZSUB	17,92	17,90	17,92	-0,11%	17,89	18,07	17,96	3.044.643	169.516
OZYSR	40,76	40,74	40,76	-2,49%	40,72	41,86	41,20	5.248.633	127.403
PAGYO	80,75	80,60	80,75	1,51%	79,70	81,00	80,15	1.529.646	19.086
PAHOL	1,56	1,55	1,56	-1,27%	1,55	1,61	1,57	473.402.600	301.298.581
PAMEL	83,45	83,40	83,50	-1,77%	83,35	84,80	83,67	2.273.605	27.173
PAPIL	15,98	15,97	15,98	0,13%	15,90	16,12	15,99	40.870.615	2.556.045
PARSN	100,90	100,90	101,00	-0,30%	100,60	102,30	101,43	9.242.575	91.124
PASEU	139,10	139,10	139,20	0,22%	138,30	140,20	139,12	44.939.004	323.031
PATEK	21,88	-	21,88	-9,96%	21,88	24,96	23,71	1.698.887.081	71.668.082
PCILT	21,72	21,66	21,72	1,50%	21,14	22,08	21,69	3.025.678	139.509
PEKGY	12,95	12,94	12,95	-7,50%	12,60	13,90	12,93	5.306.152.524	410.324.467
PENGD	7,62	7,61	7,62	0,26%	7,61	7,67	7,63	5.239.981	686.765
PENTA	13,08	13,08	13,10	1,08%	12,95	13,16	13,07	5.040.453	385.568
PETKM	16,36	16,36	16,37	0,55%	16,31	16,40	16,37	171.563.976	10.481.235
PETUN	11,14	11,12	11,14	0,36%	11,08	11,23	11,16	3.128.184	280.356
PGSUS	194,00	193,90	194,00	0,94%	192,80	195,50	193,80	1.051.068.470	5.423.499
PINSU	11,74	11,73	11,74	-3,77%	11,52	12,26	11,81	45.895.093	3.885.890
PKART	73,05	73,05	73,10	-0,27%	72,95	76,25	74,09	15.612.214	210.731
PKENT	186,00	186,00	186,10	0,11%	184,90	187,10	185,82	15.125.690	81.398
PLTUR	22,04	22,04	22,06	-0,18%	21,92	22,28	22,09	15.510.257	702.012
PNLSN	37,20	37,18	37,24	0,81%	36,96	37,44	37,19	2.439.308	65.593
PNSUT	11,10	11,08	11,10	0,18%	11,05	11,23	11,10	2.204.580	198.593
POLHO	16,18	16,16	16,18	0,19%	16,14	16,42	16,27	6.294.197	386.908
POLTK	9.362,50	9.342,50	9.362,50	-6,21%	8.985,00	9.537,50	9.204,63	108.872.310	11.828
PRDGS	6,15	6,14	6,16	-3,15%	6,15	6,37	6,24	13.535.480	2.169.454
PRKAB	30,98	30,98	31,00	2,86%	30,90	32,62	31,38	36.941.206	1.177.183
PRKME	18,32	18,32	18,34	0,16%	18,27	18,37	18,31	7.092.524	387.341
PRZMA	11,32	11,30	11,32	-0,70%	11,09	11,50	11,27	1.212.676	107.615
PSDTC	139,10	139,00	139,10	-0,36%	137,00	140,40	138,23	4.439.133	32.114
PSGYO	2,56	2,55	2,56	2,81%	2,49	2,56	2,53	150.055.351	59.321.249
QNBFK	56,80	-	-	0,00%	56,80	56,80	56,80	135.411	2.384
QNBTR	446,50	-	-	3,78%	446,50	446,50	446,50	625.547	1.401
QUAGR	2,86	2,86	2,87	1,42%	2,78	2,88	2,82	132.889.990	47.075.181
RALYH	225,10	225,10	225,20	-1,27%	224,80	228,70	226,01	83.001.361	367.243
RAYSG	212,10	212,10	212,20	0,38%	211,40	213,20	212,14	9.762.054	46.017
REEDR	6,67	6,66	6,67	1,68%	6,55	6,74	6,66	43.429.771	6.517.497
RGYAS	135,70	135,60	135,70	0,89%	134,60	135,80	135,21	14.496.222	107.213
RNPOL	42,54	42,52	42,54	-2,34%	42,52	43,80	43,03	2.545.227	59.148
RODRG	21,70	21,50	21,66	1,12%	21,04	21,80	21,57	1.542.773	71.537
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,42	3,42	3,43	0,00%	3,41	3,45	3,43	12.799.482	3.730.122
RUBNS	22,28	22,28	22,32	5,79%	21,36	22,50	21,94	78.886.755	3.596.209
RUZYE	11,00	11,00	11,02	-0,54%	10,89	11,21	11,04	21.314.013	1.930.998
RYGYO	21,14	21,12	21,14	2,62%	20,64	21,80	21,27	26.451.199	1.243.798
RYSAS	14,69	14,68	14,69	-0,07%	14,61	14,73	14,68	11.720.850	798.235
SAFKR	23,52	23,50	23,54	3,43%	22,96	23,66	23,29	26.789.350	1.150.267
SAHOL	84,65	84,60	84,65	1,38%	83,80	85,00	84,40	543.666.674	6.441.736
SAMAT	5,84	5,82	5,84	0,34%	5,74	5,85	5,80	1.103.566	190.419
SANEL	35,02	-	-	0,52%	35,02	35,02	35,02	197.898	5.651
SANFM	7,40	7,39	7,40	-0,80%	7,31	7,57	7,37	12.142.213	1.647.508
SANKO	20,42	20,40	20,44	0,59%	20,32	20,50	20,42	1.181.185	57.841
SARKY	17,76	17,75	17,77	-3,06%	17,62	18,31	17,88	53.497.135	2.991.454
SASA	2,86	2,85	2,86	1,42%	2,82	2,86	2,84	772.790.534	272.001.931
SAYAS	38,90	38,90	38,94	-0,77%	38,84	39,66	39,02	4.568.014	117.065
SDTTR	176,60	176,50	176,60	-0,11%	176,10	178,20	177,01	19.031.048	107.512
SEGMN	18,50	18,50	18,51	-0,59%	18,46	18,73	18,60	5.334.114	286.809
SEGYO	5,19	5,19	5,20	1,37%	5,13	5,21	5,16	14.356.780	2.780.328
SEKFK	8,01	8,00	8,01	0,25%	7,89	8,01	7,97	905.390	113.612
SEKUR	3,49	3,49	3,50	2,05%	3,41	3,51	3,47	1.557.772	448.734
SELEC	83,60	83,55	83,65	1,09%	82,10	85,00	83,44	60.314.725	722.840
SELVA	2,32	-	-	2,65%	2,32	2,32	2,32	1.757.033	757.342
SERNT	7,82	7,81	7,82	-0,76%	7,76	7,91	7,84	6.053.463	772.610
SEYKM	4,94	4,93	4,94	0,20%	4,89	5,00	4,94	523.783	106.139
SILVR	2,84	2,84	2,85	-2,74%	2,81	2,93	2,86	2.401.136	840.913
SISE	38,92	38,92	38,94	1,35%	38,48	39,06	38,88	337.920.242	8.691.889
SKBNK	7,83	7,83	7,84	0,26%	7,81	7,88	7,84	24.996.352	3.187.147
SKTAS	3,83	3,82	3,84	1,32%	3,76	3,94	3,86	15.934.946	4.132.114
SKYLP	251,75	251,50	251,75	-3,36%	250,00	259,75	253,36	4.453.563	17.578
SKYMD	11,53	11,52	11,53	2,67%	11,23	11,57	11,47	14.449.352	1.259.673
SMART	21,94	21,92	21,94	-0,18%	21,86	22,16	21,99	8.089.935	367.964
SMRTG	23,08	23,06	23,08	-0,52%	23,00	23,44	23,13	38.149.428	1.649.083
SMRVA	120,30	120,20	120,40	-5,87%	115,10	132,00	122,93	1.055.250.188	8.583.970
SNGYO	4,41	4,40	4,41	0,00%	4,40	4,44	4,42	15.119.831	3.423.502
SNICA	4,10	4,09	4,10	1,23%	4,05	4,10	4,07	7.084.939	1.739.967
SNKRN	272,00	-	-	1,49%	272,00	272,00	272,00	60.384	222
SNPAM	23,34	-	-	0,17%	23,34	23,34	23,34	122.652	5.255
SODSN	97,00	-	-	0,52%	97,00	97,00	97,00	28.518	294
SOKE	10,37	10,37	10,39	0,48%	10,33	10,44	10,39	1.714.886	165.010
SOKM	51,10	51,10	51,15	0,69%	50,80	51,50	51,18	56.490.221	1.102.868
SONME	165,50	164,20	165,50	4,75%	153,50	165,90	162,40	4.333.498	26.684
SRVGY	3,15	3,14	3,15	1,29%	3,11	3,16	3,14	13.348.646	4.258.212
SUMAS	280,75	-	-	3,98%	280,75	280,75	280,75	148.798	530
SUNTK	59,50	59,40	59,55	0,93%	58,00	60,00	59,44	39.067.143	657.238
SURGY	43,26	43,26	43,28	1,31%	42,56	43,36	43,00	32.056.781	745.513
SUWEN	9,87	9,88	9,90	-0,40%	9,86	10,05	9,95	14.581.051	1.465.644
TABGD	209,50	209,40	209,50	-1,64%	209,50	214,70	211,04	48.986.064	232.114
TARKM	325,25	325,25	325,75	0,54%	323,75	327,50	325,41	9.068.101	27.867
TATEN	12,55	12,53	12,55	1,87%	11,78	12,55	12,19	851.352.877	71.214.183
TATGD	11,88	11,88	11,90	0,42%	11,75	11,95	11,89	5.482.727	461.145
TAVHL	306,25	306,00	306,25	0,49%	303,75	308,50	306,07	165.022.530	539.165
TBORG	155,90	155,90	156,00	-2,01%	155,90	159,90	157,48	7.490.316	47.564
TCELL	94,35	94,30	94,35	0,91%	93,85	94,75	94,25	436.135.149	4.627.526
TCKRC	58,70	58,65	58,75	0,77%	57,65	60,05	58,89	133.324.641	2.263.942
TDGYO	37,74	37,78	38,00	-0,26%	36,52	39,10	38,34	4.928.228	128.536
TEHOL	31,50	-	31,50	-9,95%	31,50	31,50	31,50	34.654.316	1.100.137
TEKTU	9,85	9,85	9,87	-1,30%	9,76	10,29	9,91	29.745.048	3.001.143
TERA	188,20	188,20	188,30	3,69%	183,00	189,00	185,93	1.754.288.036	9.435.314
TEZOL	11,94	11,93	11,94	0,34%	11,92	11,99	11,95	3.270.807	273.714
TGSAS	163,90	163,80	163,90	0,31%	159,10	163,90	161,70	2.616.611	16.182
THYAO	268,00	268,00	268,25	0,09%	268,00	269,25	268,61	1.540.761.900	5.736.124
TKFEN	70,85	70,85	70,90	0,78%	70,40	71,55	70,96	61.669.852	869.072
TKNSA	22,14	22,14	22,18	0,64%	22,00	22,24	22,13	5.285.737	238.892
TLMAN	95,65	95,55	95,65	0,47%	95,25	96,70	95,93	4.729.743	49.303
TMPOL	292,75	292,25	292,75	0,86%	291,25	300,25	295,68	22.507.982	76.123
TMSN	100,90	100,80	100,90	0,70%	100,50	101,50	101,02	15.041.642	148.895
TNZTP	20,38	20,36	20,38	0,59%	20,26	20,48	20,37	6.942.271	340.864
TOASO	248,80	248,80	248,90	0,08%	247,50	250,75	249,35	218.064.739	874.521
TRALT	40,84	40,82	40,84	-0,10%	40,70	41,68	41,15	2.597.719.492	63.128.447
TRCAS	41,46	41,44	41,50	-0,24%	41,24	41,58	41,38	4.433.587	107.145
TRENJ	93,75	93,70	93,75	0,05%	93,00	95,20	93,77	67.596.163	720.869
TRGYO	74,30	74,25	74,30	2,91%	72,25	75,65	73,98	76.337.277	1.031.824
TRHOL	583,50	-	583,50	-9,95%	583,50	583,50	583,50	10.682.135	18.307
TRILC	16,08	16,07	16,08	0,82%	15,99	16,11	16,05	3.883.462	241.911
TRMET	104,70	104,60	104,70	0,77%	103,30	105,00	104,22	115.815.328	1.111.237
TSGYO	6,85	6,84	6,85	0,88%	6,80	6,87	6,85	2.880.200	420.754
TSKB	12,47	12,47	12,48	1,55%	12,33	12,55	12,46	93.107.089	7.474.291
TSPOR	1,09	1,08	1,09	0,93%	1,08	1,09	1,08	18.114.050	16.715.208
TTKOM	57,00	56,95	57,00	-0,26%	56,90	57,75	57,31	384.955.560	6.717.313
TTRAK	537,00	537,00	537,50	1,70%	531,50	538,00	535,31	56.271.554	105.120
TUCLK	4,95	4,94	4,95	1,43%	4,87	4,98	4,92	13.414.593	2.726.561
TUKAS	2,50	2,50	2,51	0,40%	2,50	2,53	2,51	50.470.092	20.098.664
TUPRS	187,10	187,00	187,10	0,38%	186,20	187,30	186,70	552.344.548	2.958.511
TUREX	7,00	7,00	7,01	0,00%	6,99	7,10	7,02	26.681.986	3.802.886
TURGG	27,20	27,20	27,24	0,00%	27,18	27,82	27,44	2.793.784	101.815
TURSG	11,36	11,35	11,36	2,99%	10,97	11,43	11,25	261.898.357	23.282.231
UFUK	1.858,00	1.855,00	1.857,00	8,85%	1.700,00	1.867,00	1.789,71	32.866.207	18.364
ULAS	28,46	28,44	28,52	-0,49%	27,96	28,78	28,33	1.526.327	53.869
ULKER	110,00	109,90	110,00	1,20%	108,80	110,60	109,90	136.483.949	1.241.848
ULUFA	3,62	3,61	3,62	0,56%	3,57	3,63	3,61	7.434.055	2.058.805
ULUSE	160,30	160,20	160,30	0,19%	159,00	163,40	161,14	9.179.788	56.968
ULUUN	6,55	6,53	6,55	0,31%	6,51	6,63	6,57	5.547.348	844.576
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,28	16,28	16,29	-0,97%	16,23	16,59	16,40	6.952.091	423.821
USAK	3,01	3,00	3,01	-1,63%	2,98	3,09	3,02	57.046.483	18.915.942
VAKBN	30,70	30,68	30,70	1,19%	30,28	30,94	30,61	318.262.684	10.396.135
VAKFA	11,25	11,24	11,25	0,45%	11,22	11,37	11,27	72.319.212	6.415.573
VAKFN	1,86	1,85	1,86	1,09%	1,85	1,86	1,85	19.159.772	10.333.583
VAKKO	57,65	57,70	57,85	1,50%	56,20	58,10	57,86	5.810.005	100.413
VANGD	40,68	40,68	40,76	-0,73%	39,84	40,80	40,40	2.874.406	71.146
VBTYZ	16,65	16,64	16,65	-0,89%	16,64	16,90	16,76	4.372.699	260.984
VERTU	42,16	42,10	42,16	4,10%	40,52	42,82	42,07	88.269.132	2.097.992
VERUS	359,25	358,50	359,25	8,70%	331,50	362,00	353,78	142.110.954	401.695
VESBE	7,85	7,85	7,86	1,16%	7,80	7,87	7,84	7.916.751	1.009.350
VESTL	29,02	29,00	29,02	1,33%	28,82	29,18	29,01	55.915.395	1.927.208
VKFYO	36,12	-	-	-7,15%	36,12	36,12	36,12	1.086.092	30.069
VKGYO	2,49	2,49	2,50	0,40%	2,48	2,50	2,49	8.265.750	3.318.681
VKING	32,98	32,98	33,00	-0,06%	32,96	33,52	33,12	4.571.583	138.022
VRGYO	2,41	2,40	2,41	1,26%	2,38	2,41	2,40	11.316.100	4.719.792
VSNMD	90,00	89,95	90,05	0,06%	89,25	90,35	89,77	30.482.928	339.585
YAPRK	269,00	268,50	268,75	0,56%	267,25	270,25	268,63	13.919.094	51.815
YATAS	38,30	38,28	38,32	-0,10%	37,92	38,40	38,12	4.661.131	122.282
YAYLA	27,90	27,88	27,90	-0,29%	27,02	28,40	27,92	4.425.697	158.534
YBTAS	21,30	-	-	-0,75%	21,30	21,30	21,30	74.571	3.501
YEOTK	36,64	36,64	36,66	-0,92%	36,60	36,92	36,72	30.177.742	821.776
YESIL	1,96	1,95	1,96	0,51%	1,94	1,98	1,96	5.442.042	2.773.346
YGGYO	127,60	127,40	127,60	0,71%	125,70	128,20	127,04	2.094.066	16.484
YGYO	1,30	-	-	0,00%	1,30	1,30	1,30	195.551	150.424
YIGIT	22,72	22,70	22,72	0,44%	22,58	22,86	22,75	8.422.495	370.251
YKBNK	36,30	36,28	36,30	1,45%	35,78	36,44	36,08	1.338.021.357	37.082.987
YKSLN	3,12	3,12	3,13	1,63%	3,08	3,15	3,12	12.595.609	4.038.785
YONGA	58,90	-	-	0,00%	58,90	58,90	58,90	453.177	7.694
YUNSA	7,56	7,56	7,57	0,40%	7,53	7,61	7,57	4.907.802	647.949
YYAPI	1,86	1,85	1,86	-0,53%	1,84	1,90	1,86	37.059.719	19.889.938
YYLGD	9,68	9,67	9,68	0,83%	9,64	9,70	9,67	9.279.036	959.414
ZEDUR	8,14	8,13	8,14	-0,25%	8,11	8,22	8,17	2.390.072	292.709
ZERGY	10,18	10,17	10,19	-0,88%	10,14	10,41	10,25	117.170.669	11.435.751
ZOREN	3,08	3,08	3,09	0,33%	3,06	3,10	3,09	37.663.761	12.210.580
ZRGYO	23,10	23,06	23,10	0,26%	22,80	23,50	23,25	9.715.872	417.838

Midas’ın Kulakları

Tümünü Gör

Ara 31, 2025 • 33 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Ara 31, 2025 • 39 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Ara 31, 2025 • 1 saat once

Gümüş 2025’te parladı: Neden yükseldi, ne kadar kazandırdı?

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