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	11,96	11,96	11,97	-3,24%	11,91	12,58	12,11	90.242.442	7.454.353
A1YEN	29,40	29,34	29,40	0,34%	29,28	29,76	29,48	11.369.484	385.620
ACSEL	102,20	101,90	102,20	-0,87%	100,40	103,50	102,07	7.052.274	69.091
ADEL	31,28	31,24	31,28	-0,70%	31,08	31,64	31,36	22.644.008	722.083
ADESE	1,69	1,69	1,70	1,20%	1,62	1,74	1,67	454.973.971	272.872.459
ADGYO	44,56	44,50	44,54	-1,59%	44,46	45,70	45,02	18.742.864	416.335
AEFES	15,68	15,68	15,69	0,26%	15,66	15,89	15,76	470.993.648	29.892.069
AFYON	13,12	13,11	13,12	1,08%	12,89	13,13	13,05	26.941.198	2.063.967
AGESA	207,00	206,80	207,00	-0,86%	205,00	210,00	208,54	25.596.981	122.743
AGHOL	28,06	28,04	28,06	0,14%	27,96	28,42	28,17	58.084.558	2.061.719
AGROT	7,15	7,15	7,16	0,70%	7,05	7,19	7,10	38.210.381	5.379.223
AGYO	7,03	7,03	7,04	0,00%	6,99	7,12	7,05	1.694.573	240.282
AHGAZ	25,48	25,48	25,52	1,03%	25,20	25,70	25,47	55.739.199	2.188.894
AHSGY	14,04	14,03	14,05	0,79%	13,72	14,67	14,09	17.282.646	1.226.246
AKBNK	66,50	66,45	66,50	3,26%	64,20	66,95	66,13	9.297.974.980	140.612.000
AKCNS	133,90	133,80	133,90	1,44%	125,50	134,60	133,09	58.004.198	435.833
AKENR	10,95	10,94	10,95	1,58%	10,56	11,07	10,78	95.862.543	8.890.484
AKFGY	2,69	2,68	2,69	0,75%	2,66	2,72	2,70	36.513.194	13.548.308
AKFIS	21,30	21,28	21,30	0,09%	21,16	21,46	21,30	25.701.588	1.206.737
AKFYE	17,02	17,04	17,06	0,24%	16,99	17,18	17,08	18.153.287	1.062.919
AKGRT	6,67	6,66	6,67	0,91%	6,58	6,74	6,65	69.184.243	10.409.026
AKMGY	206,50	206,50	207,10	1,52%	201,50	208,80	206,82	1.974.054	9.545
AKSA	10,26	10,25	10,26	-3,75%	10,22	10,55	10,31	207.458.080	20.124.634
AKSEN	62,30	62,25	62,30	-0,24%	60,30	63,20	61,59	506.473.153	8.223.585
AKSGY	7,44	7,43	7,44	-0,13%	7,41	7,47	7,44	9.724.356	1.306.823
AKSUE	16,20	15,92	16,18	3,51%	14,88	16,50	15,41	4.797.748	311.276
AKYHO	2,93	2,91	2,93	-0,34%	2,86	2,95	2,92	1.935.654	664.120
ALARK	98,00	97,90	98,00	2,89%	95,65	99,35	97,90	1.325.011.529	13.534.956
ALBRK	8,13	8,12	8,13	-0,37%	8,10	8,29	8,20	119.329.596	14.546.975
ALCAR	860,00	860,00	860,50	-0,23%	855,50	866,00	859,19	11.736.586	13.660
ALCTL	105,00	105,10	105,20	-1,41%	104,90	107,60	106,20	21.951.013	206.693
ALFAS	43,10	43,10	43,14	0,23%	42,88	43,88	43,31	35.626.124	822.577
ALGYO	28,64	28,62	28,64	-4,53%	28,48	29,98	29,12	52.225.204	1.793.362
ALKA	8,90	8,90	8,91	0,23%	8,78	8,99	8,88	26.796.214	3.016.868
ALKIM	16,40	16,40	16,41	3,73%	15,80	16,54	16,31	42.922.498	2.631.957
ALKLC	133,30	133,10	133,30	7,41%	124,10	136,50	133,36	833.055.532	6.246.577
ALTINS1	77,61	77,60	77,61	1,05%	76,88	77,67	77,48	1.066.755.600	13.768.638
ALTNY	61,35	61,30	61,35	-0,57%	61,05	61,75	61,27	81.880.878	1.336.337
ALVES	24,54	24,54	24,56	-1,13%	24,40	24,86	24,57	49.205.440	2.002.860
ANELE	16,15	16,12	16,15	0,19%	15,99	16,22	16,10	5.249.203	325.989
ANGEN	11,54	11,54	11,55	0,70%	11,44	11,81	11,61	25.523.858	2.198.470
ANHYT	96,65	96,55	96,65	-0,21%	96,15	98,00	97,05	40.239.585	414.636
ANSGR	22,62	22,60	22,62	0,89%	22,30	22,88	22,62	105.983.299	4.686.453
ARASE	60,50	60,35	60,50	-2,42%	60,25	62,15	61,08	16.460.421	269.480
ARCLK	105,30	105,20	105,30	0,77%	103,80	106,50	105,00	207.805.855	1.979.203
ARDYZ	37,08	37,06	37,08	1,87%	36,10	37,60	36,89	318.737.964	8.640.947
ARENA	27,42	27,42	27,44	2,39%	26,58	27,68	27,11	27.676.449	1.021.049
ARMGD	41,86	41,86	41,96	0,38%	41,48	42,24	41,86	42.067.875	1.005.052
ARSAN	3,18	3,17	3,18	7,43%	3,10	3,25	3,20	215.502.501	67.346.129
ARTMS	41,20	41,14	41,20	0,39%	39,88	41,90	40,71	54.599.778	1.341.361
ARZUM	2,68	2,67	2,68	1,52%	2,66	2,72	2,68	15.521.502	5.785.253
ASELS	186,10	186,10	186,20	0,54%	184,10	186,60	185,59	1.512.471.882	8.149.645
ASGYO	10,74	10,73	10,75	0,19%	10,64	10,91	10,77	12.834.436	1.191.587
ASTOR	100,00	100,00	100,10	1,94%	98,05	100,30	99,29	2.411.074.850	24.282.134
ASUZU	54,15	54,05	54,15	0,00%	53,75	54,30	54,06	12.724.685	235.396
ATAGY	13,64	13,62	13,64	-0,58%	13,56	13,82	13,66	1.284.663	94.018
ATAKP	53,05	53,00	53,05	0,38%	52,60	53,60	52,97	18.566.186	350.513
ATATP	153,70	153,70	153,90	-3,70%	152,70	160,20	155,00	165.848.755	1.070.024
ATEKS	75,30	-	-	-0,92%	75,30	76,00	75,48	119.640	1.585
ATLAS	5,73	5,71	5,73	-0,87%	5,66	5,84	5,72	2.099.440	367.180
ATSYH	66,50	-	-	-2,06%	66,50	69,80	68,33	1.021.692	14.952
AVGYO	10,73	10,73	10,74	1,42%	10,47	10,77	10,63	5.143.106	484.023
AVHOL	38,64	38,64	38,70	-0,41%	38,28	39,06	38,67	21.117.923	546.053
AVOD	3,60	3,59	3,60	0,56%	3,50	3,64	3,60	3.851.167	1.070.169
AVPGY	54,75	54,75	54,80	-1,71%	54,55	55,55	54,89	23.188.640	422.454
AVTUR	15,38	15,30	15,37	-1,41%	14,99	15,68	15,27	3.180.085	208.311
AYCES	446,50	446,00	446,50	1,36%	422,00	468,00	449,26	130.083.732	289.554
AYDEM	20,02	20,00	20,02	0,96%	19,81	20,36	20,03	72.958.169	3.642.665
AYEN	25,00	25,00	25,02	-0,32%	24,96	25,28	25,08	5.683.773	226.635
AYES	17,99	-	-	-0,06%	17,99	18,00	18,00	599.407	33.304
AYGAZ	208,50	208,30	208,50	-0,24%	207,50	210,60	209,07	11.207.216	53.605
AZTEK	4,47	4,47	4,48	-1,54%	4,44	4,69	4,54	39.345.616	8.660.460
BAGFS	26,84	26,84	26,86	0,15%	26,68	27,02	26,83	10.079.720	375.733
BAHKM	58,60	58,60	58,75	-2,09%	57,90	60,40	59,02	73.084.575	1.238.405
BAKAB	38,62	38,62	38,70	-1,73%	38,56	39,90	39,02	14.028.933	359.523
BALAT	70,05	-	-	-5,34%	68,85	74,00	70,00	5.588.934	79.843
BALSU	16,96	16,95	16,96	-0,82%	16,90	17,18	17,06	24.641.006	1.444.570
BANVT	164,80	164,70	164,80	-0,06%	164,50	167,90	165,97	21.949.086	132.247
BARMA	31,14	31,12	31,16	1,50%	29,94	31,78	30,92	106.604.618	3.448.149
BASCM	14,46	-	-	2,19%	14,46	14,46	14,46	489.283	33.837
BASGZ	41,34	41,32	41,34	0,29%	41,06	42,10	41,53	17.945.653	432.117
BAYRK	25,00	24,98	25,00	2,04%	24,08	25,64	25,05	89.977.185	3.592.034
BEGYO	5,09	5,08	5,09	-0,20%	5,07	5,15	5,09	23.479.992	4.616.496
BERA	17,18	17,17	17,19	-1,60%	17,16	17,47	17,31	63.141.389	3.646.921
BESLR	12,51	12,49	12,51	0,56%	12,40	12,57	12,45	12.548.812	1.008.021
BEYAZ	30,28	30,24	30,28	6,62%	28,24	30,90	29,70	232.624.918	7.832.039
BFREN	159,60	159,60	159,70	0,57%	158,00	160,00	159,36	16.219.086	101.779
BIENY	28,66	28,68	28,70	1,06%	28,16	29,40	28,85	107.948.084	3.741.662
BIGCH	65,00	64,95	65,00	0,00%	64,00	65,80	65,09	54.499.723	837.243
BIGEN	9,05	9,05	9,06	-0,22%	9,03	9,14	9,07	30.354.953	3.345.872
BIGTK	332,00	331,25	332,00	-0,52%	327,00	339,50	332,76	33.030.653	99.263
BIMAS	519,00	518,50	519,00	-1,80%	515,50	531,00	521,96	3.613.585.880	6.923.148
BINBN	189,10	189,10	189,40	0,59%	185,40	195,10	190,79	100.625.323	527.412
BINHO	9,83	9,82	9,83	0,10%	9,67	10,07	9,87	202.612.683	20.528.079
BIOEN	21,08	21,04	21,08	-3,13%	20,98	22,10	21,45	54.930.323	2.560.786
BIZIM	27,02	26,98	27,02	-0,73%	26,82	27,28	27,08	2.873.550	106.114
BJKAS	1,79	1,78	1,79	1,70%	1,76	1,80	1,78	32.960.146	18.519.479
BLCYT	36,06	-	36,06	-9,99%	36,06	42,58	38,33	110.003.076	2.870.214
BLUME	45,86	45,82	45,86	-2,43%	45,66	48,56	46,81	108.293.774	2.313.484
BMSCH	26,54	26,50	26,56	0,53%	25,00	28,42	26,95	201.350.502	7.472.431
BMSTL	127,90	127,90	128,00	1,43%	124,40	132,00	126,44	146.429.804	1.158.112
BNTAS	6,37	6,36	6,38	0,00%	6,34	6,53	6,42	18.369.605	2.863.296
BOBET	18,64	18,63	18,64	-1,22%	18,59	19,00	18,83	27.382.598	1.454.403
BORLS	5,28	5,27	5,28	0,19%	5,22	5,53	5,34	289.794.428	54.300.969
BORSK	23,36	23,34	23,36	-4,26%	23,14	24,04	23,46	85.437.011	3.642.336
BOSSA	6,63	6,62	6,63	-0,15%	6,58	6,70	6,64	8.692.657	1.308.354
BRISA	80,50	80,45	80,50	0,00%	79,85	82,10	80,74	12.575.312	155.755
BRKO	8,00	-	-	1,39%	8,00	8,00	8,00	1.267.944	158.493
BRKSN	7,60	7,58	7,60	3,68%	7,25	7,70	7,49	4.823.806	644.338
BRKVY	86,35	86,30	86,40	0,29%	86,00	88,80	87,47	58.943.166	673.908
BRLSM	13,72	13,72	13,73	-0,22%	13,61	13,90	13,78	17.470.272	1.268.233
BRMEN	18,50	-	-	-1,07%	18,50	18,50	18,50	1.363.487	73.702
BRSAN	489,75	489,50	489,75	-3,69%	488,50	515,50	496,86	831.842.564	1.674.186
BRYAT	2.278,00	2.277,00	2.279,00	-3,06%	2.249,00	2.373,00	2.305,84	146.994.978	63.749
BSOKE	15,53	15,53	15,54	4,44%	14,87	15,88	15,50	312.915.489	20.186.902
BTCIM	3,81	3,80	3,81	8,55%	3,51	3,86	3,78	789.533.621	209.054.296
BUCIM	6,30	6,29	6,30	0,48%	6,25	6,32	6,28	22.776.074	3.625.469
BULGS	43,92	43,92	43,94	1,34%	42,68	45,00	43,66	340.226.908	7.792.339
BURCE	54,00	54,00	54,05	1,98%	47,66	56,20	52,53	62.153.553	1.183.286
BURVA	397,50	398,00	408,75	-4,73%	375,75	428,00	398,70	27.013.707	67.754
BVSAN	104,80	104,80	104,90	1,06%	102,40	106,40	104,24	78.884.951	756.767
BYDNR	27,88	27,42	27,86	0,29%	27,14	28,16	27,72	14.231.989	513.460
CANTE	2,11	2,10	2,11	0,96%	2,07	2,14	2,11	565.402.653	268.305.594
CASA	105,70	-	-	0,67%	105,00	105,70	105,36	1.963.634	18.637
CATES	36,74	36,72	36,74	0,99%	35,90	36,90	36,43	27.928.463	766.563
CCOLA	51,05	51,00	51,05	0,00%	50,55	51,20	50,91	161.220.070	3.167.028
CELHA	10,40	10,39	10,40	-0,10%	10,30	11,12	10,72	130.170.931	12.145.703
CEMAS	4,68	4,67	4,68	-1,27%	4,66	4,75	4,70	49.278.242	10.492.178
CEMTS	11,38	11,37	11,38	4,69%	10,82	11,59	11,34	131.784.503	11.623.648
CEMZY	44,78	44,74	44,78	-2,10%	44,32	47,16	45,53	133.139.844	2.924.162
CEOEM	26,86	26,86	26,90	0,15%	26,70	27,50	27,14	14.324.366	527.879
CGCAM	35,08	35,08	35,10	0,23%	34,50	35,86	35,12	122.120.529	3.477.227
CIMSA	48,32	48,32	48,36	1,73%	46,90	48,46	47,81	303.017.148	6.338.016
CLEBI	1.573,00	1.572,00	1.573,00	0,25%	1.565,00	1.582,00	1.574,89	30.310.373	19.246
CMBTN	2.064,00	2.064,00	2.065,00	-0,58%	2.060,00	2.084,00	2.071,39	12.689.320	6.126
CMENT	330,00	-	-	2,96%	320,50	330,00	328,60	688.735	2.096
CONSE	3,07	3,06	3,07	-1,29%	3,06	3,12	3,10	16.742.450	5.407.854
COSMO	170,90	170,10	170,90	1,91%	164,80	172,50	169,41	7.069.001	41.727
CRDFA	55,35	55,30	55,35	-2,04%	53,75	57,70	55,49	66.380.708	1.196.349
CRFSA	113,30	113,20	113,40	-3,00%	112,10	117,50	114,99	31.151.758	270.903
CUSAN	22,30	22,28	22,30	-2,62%	22,26	22,90	22,39	12.682.861	566.367
CVKMD	19,11	19,11	19,12	1,06%	18,72	19,29	19,05	248.613.712	13.047.958
CWENE	28,16	28,16	28,18	-2,56%	27,82	29,44	28,52	1.213.179.996	42.533.125
DAGI	8,50	8,49	8,51	-1,85%	8,41	8,74	8,53	51.076.835	5.986.179
DAPGM	11,73	11,72	11,73	4,08%	11,23	11,86	11,55	216.547.819	18.748.129
DARDL	2,23	2,22	2,23	0,00%	2,21	2,26	2,23	21.841.552	9.781.290
DCTTR	25,80	25,80	25,82	-0,77%	25,68	26,08	25,87	21.332.097	824.756
DENGE	3,37	3,36	3,37	4,01%	3,17	3,40	3,31	30.193.302	9.116.954
DERHL	13,71	13,70	13,71	2,16%	13,36	14,10	13,70	136.732.191	9.980.223
DERIM	35,06	35,00	35,06	0,17%	34,72	35,52	35,07	5.506.414	156.995
DESA	11,33	11,32	11,33	-0,70%	11,25	11,79	11,49	16.024.059	1.395.273
DESPC	46,26	46,24	46,26	-1,78%	45,68	47,20	46,39	12.038.852	259.521
DEVA	60,80	60,75	60,80	0,91%	60,00	61,80	60,83	20.931.417	344.086
DGATE	64,10	64,10	64,15	-3,25%	63,10	66,30	64,99	15.693.022	241.455
DGGYO	31,50	31,44	31,50	0,64%	30,98	31,50	31,35	1.579.623	50.383
DGNMO	5,38	5,37	5,39	-2,36%	5,34	5,54	5,44	12.342.959	2.270.072
DIRIT	22,50	-	-	-3,43%	22,50	22,50	22,50	2.631.870	116.972
DITAS	39,88	39,88	39,90	-3,81%	39,88	41,56	40,70	22.618.005	555.756
DMLKTG	5,96	5,96	5,97	0,00%	5,95	5,98	5,97	26.497.028	4.441.049
DMRGD	24,32	24,30	24,34	-1,38%	24,12	25,08	24,61	105.609.526	4.291.910
DMSAS	10,71	10,71	10,73	-2,01%	10,71	10,98	10,82	16.950.389	1.566.272
DNISI	20,52	20,48	20,52	0,59%	20,32	20,80	20,52	11.180.070	544.882
DOAS	186,90	186,90	187,00	1,36%	183,90	187,30	186,07	195.951.096	1.053.093
DOCO	9.370,00	9.362,50	9.370,00	1,41%	9.207,50	9.375,00	9.320,04	28.780.293	3.088
DOFER	48,18	48,18	48,20	-9,61%	47,98	51,85	49,63	141.346.510	2.848.026
DOFRB	73,50	73,50	73,55	-3,03%	73,00	77,50	74,92	491.257.715	6.557.315
DOGUB	44,80	44,74	44,80	-2,82%	42,56	46,50	44,49	60.836.492	1.367.556
DOHOL	17,57	17,56	17,57	0,11%	17,44	17,75	17,62	231.695.133	13.146.292
DOKTA	22,02	22,02	22,14	0,55%	21,50	22,42	22,11	3.113.209	140.823
DSTKF	581,50	581,50	582,00	-9,42%	578,00	647,50	601,27	2.468.558.296	4.105.604
DUNYH	102,00	101,90	102,00	-1,16%	101,20	104,90	102,34	13.765.020	134.505
DURDO	3,68	3,68	3,69	0,55%	3,62	3,74	3,68	11.496.928	3.126.077
DURKN	14,25	14,25	14,26	0,92%	14,08	14,48	14,28	24.318.248	1.702.807
DYOBY	13,12	13,12	13,14	-0,23%	13,04	13,22	13,14	6.363.827	484.403
DZGYO	7,27	7,26	7,27	1,54%	7,10	7,30	7,22	21.604.486	2.994.100
EBEBK	54,65	54,60	54,65	-1,97%	54,30	55,75	54,78	16.908.285	308.633
ECILC	86,75	86,75	86,80	-1,20%	86,40	90,00	87,94	215.688.450	2.452.789
ECOGR	21,58	21,56	21,58	-1,01%	21,40	22,26	21,75	263.952.291	12.136.080
ECZYT	337,50	337,25	337,50	-2,17%	337,00	346,25	342,09	52.399.553	153.177
EDATA	5,33	5,32	5,33	0,76%	5,27	5,35	5,32	10.306.399	1.938.820
EDIP	34,74	34,72	34,76	-1,03%	34,70	35,50	34,99	11.797.477	337.186
EFOR	29,78	29,72	29,78	1,92%	28,88	31,00	29,91	485.568.659	16.232.104
EGEEN	7.060,00	7.060,00	7.062,50	-0,14%	7.050,00	7.127,50	7.076,52	63.985.918	9.042
EGEGY	24,70	24,70	24,72	-0,32%	24,58	25,00	24,82	8.133.528	327.679
EGEPO	7,22	7,21	7,22	-0,55%	7,18	7,31	7,24	8.962.327	1.238.272
EGGUB	96,30	96,20	96,30	0,42%	95,65	96,75	96,27	17.948.108	186.442
EGPRO	24,18	24,14	24,18	-0,08%	24,00	24,24	24,11	8.750.519	363.012
EGSER	3,00	2,99	3,00	-0,66%	2,97	3,02	2,99	10.313.225	3.450.844
EKGYO	20,76	20,74	20,76	-0,57%	20,58	21,22	20,90	1.930.598.044	92.359.343
EKIZ	103,90	-	-	1,37%	103,90	106,00	105,80	1.610.527	15.222
EKOS	26,34	26,32	26,34	-0,98%	26,30	26,86	26,53	43.590.758	1.643.251
EKSUN	5,53	5,52	5,53	0,18%	5,49	5,58	5,52	8.442.729	1.529.013
ELITE	31,40	31,38	31,40	0,00%	31,20	31,52	31,31	13.562.482	433.196
EMKEL	66,80	66,75	66,80	8,09%	61,50	67,40	64,54	440.236.150	6.821.569
EMNIS	176,50	-	-	3,76%	175,00	176,50	175,71	764.140	4.349
ENDAE	14,32	14,30	14,32	-0,69%	14,28	14,46	14,35	12.557.338	875.066
ENERY	10,39	10,38	10,39	2,87%	10,07	10,46	10,27	121.104.230	11.792.949
ENJSA	83,40	83,35	83,40	2,08%	81,20	84,05	83,27	159.585.924	1.916.414
ENKAI	79,75	79,75	79,85	-0,37%	78,90	80,75	79,76	616.791.259	7.733.293
ENSRI	71,50	71,50	71,55	4,00%	66,35	74,05	70,32	212.604.983	3.023.389
ENTRA	10,25	10,24	10,25	-0,39%	10,23	10,35	10,28	36.461.248	3.546.919
EPLAS	5,14	5,14	5,16	0,98%	5,10	5,24	5,17	8.714.123	1.686.282
ERBOS	181,80	181,70	181,90	-0,38%	181,50	183,60	182,42	3.193.588	17.507
ERCB	73,70	73,65	73,70	-1,54%	72,65	74,20	73,46	176.316.343	2.400.145
EREGL	23,80	23,78	23,80	0,08%	23,72	23,88	23,80	2.355.287.392	98.952.789
ERSU	18,14	18,10	18,18	0,11%	17,83	18,43	18,09	4.485.457	247.969
ESCAR	20,54	20,50	20,52	0,10%	20,36	20,60	20,48	22.193.061	1.083.901
ESCOM	3,04	3,04	3,05	-1,62%	3,03	3,10	3,06	38.203.222	12.489.085
ESEN	7,44	7,43	7,44	1,78%	7,13	7,51	7,34	275.224.128	37.505.976
ETILR	3,69	3,69	3,70	-1,60%	3,67	3,76	3,71	13.567.581	3.653.911
ETYAT	21,68	21,26	21,66	-0,73%	20,50	22,38	21,16	9.246.478	437.047
EUHOL	11,80	-	-	0,00%	11,80	11,80	11,80	3.407.238	288.749
EUKYO	13,85	13,85	14,13	-1,07%	13,84	14,22	14,00	3.417.677	244.102
EUPWR	32,10	32,10	32,12	3,55%	30,72	32,92	31,97	353.530.453	11.059.042
EUREN	6,16	6,15	6,16	0,82%	6,09	6,21	6,15	82.982.242	13.505.068
EUYO	12,89	12,77	12,89	0,55%	12,72	12,97	12,82	1.454.028	113.465
EYGYO	3,78	3,78	3,79	-0,53%	3,78	3,86	3,82	8.652.864	2.266.760
FADE	13,58	13,57	13,61	0,37%	13,37	13,70	13,50	6.983.759	517.523
FENER	10,19	10,18	10,19	0,79%	10,11	10,31	10,20	151.100.586	14.815.590
FLAP	9,22	9,21	9,22	0,33%	9,10	9,35	9,25	2.206.484	238.607
FMIZP	322,75	323,00	323,25	-0,77%	321,25	328,75	324,59	18.620.332	57.366
FONET	2,76	2,75	2,76	1,10%	2,71	2,78	2,74	42.168.560	15.389.085
FORMT	3,56	3,55	3,56	1,42%	3,50	3,57	3,53	83.181.032	23.556.725
FORTE	79,20	79,15	79,20	-2,70%	78,90	81,50	79,91	74.144.647	927.804
FRIGO	10,20	10,20	10,21	-0,29%	10,16	10,47	10,34	51.965.446	5.026.870
FROTO	91,00	90,95	91,00	0,72%	90,20	93,05	91,86	1.773.035.399	19.301.267
FZLGY	12,57	12,54	12,57	3,37%	11,93	12,62	12,28	103.369.216	8.420.517
GARAN	139,60	139,50	139,60	1,60%	136,60	141,30	139,73	3.270.650.062	23.407.606
GARFA	24,94	24,88	24,94	-0,56%	24,74	25,18	24,92	4.744.027	190.402
GEDIK	6,06	6,05	6,06	-0,66%	6,00	6,13	6,06	19.013.805	3.138.041
GEDZA	26,08	26,08	26,12	1,24%	25,60	26,18	25,97	6.223.552	239.693
GENIL	196,40	196,40	196,50	0,72%	193,10	196,70	194,95	132.829.727	681.347
GENTS	10,70	10,69	10,71	-1,11%	10,58	11,07	10,77	43.984.149	4.083.739
GEREL	19,55	19,55	19,59	-0,51%	19,13	19,88	19,49	95.103.246	4.879.449
GESAN	45,44	45,42	45,44	1,84%	44,34	46,10	45,35	165.903.517	3.658.145
GIPTA	61,05	61,00	61,05	-2,55%	60,50	62,70	61,13	63.249.988	1.034.761
GLBMD	11,24	11,17	11,24	0,72%	11,16	11,40	11,23	2.195.880	195.620
GLCVY	80,95	80,95	81,00	1,89%	79,20	81,75	80,38	38.464.571	478.514
GLRMK	161,40	161,30	161,50	-0,06%	161,10	163,40	162,02	104.213.170	643.205
GLRYH	4,13	4,13	4,14	-0,72%	4,12	4,19	4,15	11.449.112	2.761.457
GLYHO	12,64	12,64	12,65	1,44%	12,36	12,76	12,59	81.938.078	6.508.356
GMTAS	45,80	45,74	45,80	0,66%	45,28	46,12	45,64	33.923.197	743.285
GOKNR	20,56	20,56	20,58	-0,19%	20,48	20,76	20,61	19.959.597	968.311
GOLTS	312,75	312,50	312,75	-1,26%	310,00	316,75	313,54	40.745.107	129.951
GOODY	14,75	14,74	14,75	0,07%	14,70	14,79	14,74	7.812.805	530.119
GOZDE	21,32	21,30	21,32	-0,37%	21,26	21,56	21,39	13.622.361	637.019
GRNYO	13,57	13,57	13,58	1,95%	13,06	13,73	13,56	4.446.627	327.963
GRSEL	324,00	323,50	324,00	4,10%	309,75	327,25	319,43	215.323.839	674.098
GRTHO	306,50	306,00	306,50	-2,70%	301,00	320,25	309,73	125.119.996	403.971
GSDDE	9,74	9,74	9,76	-0,61%	9,72	9,84	9,78	4.429.360	452.973
GSDHO	4,69	4,68	4,69	0,21%	4,64	4,70	4,67	12.179.429	2.606.312
GSRAY	1,31	1,30	1,31	3,97%	1,27	1,34	1,30	748.337.018	576.685.076
GUBRF	311,50	311,50	311,75	1,80%	305,25	315,50	309,97	603.088.381	1.946.396
GUNDG	208,30	208,10	208,30	0,39%	206,80	219,00	212,60	69.226.498	325.613
GWIND	23,30	23,28	23,30	0,43%	23,14	23,64	23,43	46.407.720	1.981.000
GZNMI	92,25	92,25	-	9,95%	82,70	92,25	88,53	575.002.542	6.494.932
HALKB	38,36	38,36	38,38	-0,62%	38,26	39,50	38,95	2.429.514.088	62.374.211
HATEK	19,72	19,70	19,72	-3,14%	19,64	20,48	19,93	50.647.667	2.541.811
HATSN	41,10	41,08	41,12	-2,05%	40,00	42,70	41,77	38.625.377	924.776
HDFGS	2,87	2,86	2,87	-1,71%	2,83	2,95	2,89	268.179.882	92.761.990
HEDEF	52,60	52,60	52,65	1,15%	51,80	53,60	52,53	150.482.963	2.864.647
HEKTS	3,16	3,16	3,17	-0,63%	3,15	3,20	3,17	161.597.049	50.997.566
HKTM	12,08	12,07	12,08	0,50%	11,90	12,10	11,98	16.726.319	1.395.954
HLGYO	3,86	3,85	3,86	0,26%	3,83	3,89	3,87	55.999.876	14.483.131
HOROZ	60,70	60,65	60,75	2,27%	59,20	61,00	60,05	43.238.822	720.008
HRKET	67,95	67,90	67,95	0,15%	67,60	68,50	68,05	28.519.583	419.077
HTTBT	43,44	43,42	43,44	0,84%	43,02	43,76	43,38	19.414.986	447.518
HUBVC	2,69	2,68	2,69	-0,37%	2,61	2,73	2,67	5.585.415	2.089.208
HUNER	3,39	3,38	3,39	-0,88%	3,37	3,44	3,41	27.381.604	8.026.180
HURGZ	5,61	5,61	5,62	0,00%	5,59	5,70	5,63	5.625.432	999.603
ICBCT	13,56	13,55	13,58	0,15%	13,45	13,68	13,57	7.262.815	535.263
ICUGS	2,82	2,82	2,83	-1,40%	2,81	2,86	2,83	26.614.104	9.416.429
IDGYO	3,07	3,06	3,07	0,00%	3,01	3,11	3,06	1.996.269	652.739
IEYHO	59,60	59,55	59,60	0,59%	57,00	59,95	58,75	598.255.075	10.182.724
IHAAS	38,38	38,38	38,46	-1,08%	38,02	39,24	38,72	5.733.608	148.089
IHEVA	2,18	2,18	2,19	0,00%	2,16	2,20	2,18	2.089.606	957.210
IHGZT	1,76	1,76	1,77	-0,56%	1,75	1,80	1,77	38.637.797	21.794.582
IHLAS	2,67	2,66	2,67	1,52%	2,63	2,75	2,69	316.948.827	117.823.611
IHLGM	2,24	2,23	2,24	0,00%	2,23	2,28	2,25	42.143.927	18.732.375
IHYAY	2,19	2,18	2,19	1,86%	2,15	2,22	2,19	10.759.232	4.919.086
IMASM	4,42	4,42	4,43	1,14%	4,31	4,48	4,39	78.749.199	17.936.900
INDES	7,15	7,14	7,15	-0,69%	7,13	7,28	7,18	15.672.733	2.183.770
INFO	3,73	3,72	3,73	-0,80%	3,71	3,79	3,74	41.450.138	11.073.204
INGRM	416,50	416,50	417,00	2,84%	397,75	435,00	422,45	68.896.750	163.090
INTEK	265,75	-	-	-0,37%	259,50	265,75	262,12	1.427.529	5.446
INTEM	269,00	269,00	269,50	1,80%	264,75	280,75	272,10	22.542.943	82.847
INVEO	9,45	9,45	9,46	-0,32%	9,38	9,60	9,46	45.690.834	4.828.081
INVES	303,00	302,75	303,25	2,19%	282,00	313,00	299,17	261.928.188	875.525
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,80	-	-	0,92%	86,30	87,80	86,55	1.451.352	16.770
ISBTR	491.500,00	-	-	0,00%	491.500,00	491.502,50	491.501,25	983.003	2
ISCTR	13,95	13,94	13,95	2,12%	13,60	14,07	13,94	6.689.771.820	480.060.678
ISDMR	35,60	35,56	35,60	0,00%	35,46	35,86	35,67	41.378.154	1.160.146
ISFIN	18,95	18,94	18,95	-0,52%	18,88	19,15	19,02	18.526.671	973.840
ISGSY	74,25	74,20	74,30	1,30%	72,65	75,00	73,72	68.158.864	924.628
ISGYO	19,20	19,19	19,21	-0,78%	19,18	19,66	19,36	41.002.222	2.117.721
ISKPL	10,42	10,41	10,42	7,98%	9,54	10,58	10,30	159.405.748	15.474.875
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,46	41,44	41,46	0,00%	41,22	41,80	41,59	89.817.661	2.159.390
ISSEN	7,55	7,55	7,56	0,00%	7,52	7,60	7,55	3.734.719	494.510
ISYAT	8,04	8,04	8,05	0,00%	8,02	8,09	8,05	4.742.642	589.497
IZENR	10,17	10,17	10,18	2,62%	9,91	10,28	10,12	228.783.368	22.604.536
IZFAS	112,80	112,80	113,00	0,00%	109,70	116,90	112,15	132.830.988	1.184.448
IZINV	72,05	72,00	72,05	6,35%	66,10	72,60	70,84	21.098.241	297.851
IZMDC	7,01	7,01	7,02	7,68%	6,42	7,16	6,91	175.023.059	25.318.507
JANTS	19,21	19,20	19,21	-0,36%	19,15	19,55	19,25	20.441.388	1.062.151
KAPLM	319,50	318,50	319,25	-0,31%	314,00	324,00	319,18	33.695.434	105.569
KAREL	8,96	8,96	8,97	-1,21%	8,90	9,09	9,00	35.296.434	3.923.682
KARSN	9,38	9,38	9,39	0,00%	9,36	9,46	9,41	38.546.381	4.097.949
KARTN	84,00	83,95	84,05	-1,35%	83,65	85,40	84,17	10.614.238	126.109
KATMR	3,20	3,19	3,20	0,63%	3,15	3,22	3,18	179.961.868	56.588.536
KAYSE	17,35	17,34	17,36	0,64%	17,21	17,45	17,34	21.453.099	1.237.129
KBORU	14,40	14,39	14,41	2,35%	13,98	14,54	14,27	69.505.211	4.871.984
KCAER	10,18	10,17	10,18	-0,39%	10,15	10,27	10,19	56.990.598	5.590.895
KCHOL	169,50	169,50	169,60	0,12%	169,20	172,30	170,75	4.157.644.537	24.349.169
KENT	715,00	-	-	-1,24%	715,00	750,00	744,91	1.757.245	2.359
KERVN	2,08	-	-	0,48%	2,07	2,08	2,08	435.415	209.422
KFEIN	8,98	8,98	8,99	-0,55%	8,92	9,09	9,00	31.446.276	3.496.132
KGYO	4,67	4,66	4,67	1,30%	4,58	4,71	4,66	15.828.381	3.393.416
KIMMR	13,47	13,45	13,47	0,22%	13,28	13,60	13,44	7.961.064	592.449
KLGYO	6,43	6,43	6,44	0,47%	6,38	6,52	6,44	45.924.665	7.134.593
KLKIM	30,16	30,14	30,16	0,47%	29,98	30,32	30,16	20.692.855	686.130
KLMSN	30,22	30,18	30,22	1,27%	29,78	31,18	30,34	22.610.324	745.147
KLNMA	11,24	-	-	-1,92%	11,24	11,59	11,36	377.407	33.236
KLRHO	175,80	175,80	175,90	2,69%	166,30	178,00	172,13	327.237.583	1.901.119
KLSER	27,74	27,74	27,76	-0,14%	27,72	27,94	27,81	12.372.874	444.872
KLSYN	5,35	5,34	5,35	0,19%	5,28	5,45	5,35	30.184.029	5.641.990
KLYPV	56,75	56,70	56,80	-0,44%	56,45	58,00	57,15	45.069.751	788.671
KMPUR	16,63	16,61	16,63	0,85%	16,42	16,93	16,66	29.647.762	1.779.212
KNFRT	11,66	11,65	11,66	0,52%	11,52	11,67	11,60	12.375.755	1.067.219
KOCMT	2,86	2,86	2,87	0,70%	2,85	2,91	2,88	84.144.852	29.178.926
KONKA	14,19	14,18	14,19	-1,05%	14,16	14,36	14,24	8.004.758	562.293
KONTR	31,30	31,30	31,32	3,10%	29,92	32,38	31,43	2.250.809.925	71.608.861
KONYA	4.722,50	4.720,00	4.722,50	-0,16%	4.710,00	4.747,50	4.732,42	23.330.818	4.930
KOPOL	5,57	5,56	5,57	2,39%	5,42	5,64	5,54	61.345.562	11.074.371
KORDS	49,92	49,92	49,94	0,04%	49,78	50,35	50,03	14.134.452	282.511
KOTON	14,69	14,67	14,69	0,62%	14,53	14,76	14,66	9.956.838	679.365
KRDMA	24,70	24,68	24,70	0,57%	24,54	25,08	24,88	41.944.689	1.685.617
KRDMB	22,08	22,08	22,10	0,64%	21,90	22,26	22,13	13.580.515	613.778
KRDMD	25,32	25,32	25,34	-0,08%	25,28	25,98	25,62	556.087.299	21.707.771
KRGYO	3,04	3,03	3,04	-0,65%	3,01	3,08	3,05	19.046.365	6.254.056
KRONT	13,53	13,52	13,54	-0,81%	13,38	13,64	13,51	8.369.711	619.405
KRPLS	7,84	7,84	7,85	0,64%	7,84	7,99	7,90	7.313.827	926.002
KRSTL	10,43	10,43	10,44	-0,86%	10,35	10,58	10,44	26.873.389	2.573.883
KRTEK	25,74	25,72	25,74	-0,23%	25,64	26,06	25,87	4.918.147	190.128
KRVGD	2,49	2,48	2,49	0,40%	2,46	2,52	2,49	14.471.063	5.819.113
KSTUR	3.070,00	-	-	2,33%	3.070,00	3.092,50	3.090,55	676.830	219
KTLEV	18,55	18,55	18,57	2,20%	18,03	19,20	18,64	934.937.924	50.156.686
KTSKR	77,70	77,60	77,70	3,12%	75,55	80,00	78,13	91.390.871	1.169.742
KUTPO	96,45	96,40	96,45	1,10%	94,90	96,95	96,11	19.771.072	205.710
KUVVA	151,20	-	-	-1,82%	151,20	153,90	151,82	1.870.017	12.317
KUYAS	41,64	41,64	41,68	0,82%	40,98	42,10	41,45	135.988.136	3.281.161
KZBGY	11,38	11,37	11,38	-0,87%	11,34	11,60	11,48	63.924.059	5.569.772
KZGYO	23,30	23,30	23,34	-0,43%	23,16	23,52	23,30	8.805.105	377.893
LIDER	55,15	55,10	55,20	8,67%	50,00	55,45	53,03	172.648.563	3.255.803
LIDFA	4,36	4,35	4,36	-2,02%	4,32	4,50	4,43	28.160.792	6.363.447
LILAK	25,46	25,44	25,46	0,79%	25,20	25,68	25,44	52.274.321	2.055.220
LINK	264,25	264,25	-	9,92%	235,00	264,25	256,14	554.808.984	2.166.053
LKMNH	14,76	14,76	14,77	0,27%	14,58	14,81	14,72	12.046.445	818.620
LMKDC	28,02	28,02	28,04	0,29%	27,72	28,14	27,99	49.435.212	1.766.256
LOGO	154,30	154,30	154,40	-1,09%	154,00	157,20	155,64	30.692.866	197.207
LRSHO	5,16	5,16	5,17	0,78%	5,01	5,19	5,10	91.251.692	17.906.650
LUKSK	107,30	107,30	107,50	0,00%	106,30	108,90	107,98	7.528.756	69.721
LYDHO	177,60	177,60	177,80	2,66%	172,20	183,00	177,47	166.305.744	937.119
LYDYE	14.080,00	14.075,00	14.120,00	0,79%	13.800,00	14.375,00	14.088,52	43.265.833	3.071
MAALT	1.052,00	1.051,00	1.052,00	1,64%	1.032,00	1.110,00	1.068,71	159.921.223	149.639
MACKO	42,98	42,96	43,00	0,28%	42,70	43,64	43,15	4.896.003	113.479
MAGEN	32,22	32,20	32,24	-0,86%	32,12	32,76	32,51	47.463.833	1.460.143
MAKIM	17,04	17,02	17,04	-1,50%	16,95	17,53	17,16	7.312.160	426.119
MAKTK	13,94	13,93	13,94	0,58%	13,62	13,95	13,77	29.756.530	2.160.585
MANAS	9,52	9,51	9,52	3,59%	9,00	9,69	9,38	232.813.690	24.814.633
MARBL	12,86	12,86	12,88	0,39%	12,61	12,94	12,77	15.584.314	1.220.791
MARKA	40,12	40,04	40,12	-4,43%	39,64	41,18	40,34	35.528.962	880.768
MARMR	2,00	2,00	2,01	-1,96%	2,00	2,07	2,03	243.221.169	119.786.022
MARTI	2,81	2,80	2,81	1,81%	2,75	2,85	2,79	33.378.526	11.951.779
MAVI	36,86	36,84	36,86	-0,81%	36,78	37,30	37,04	156.201.226	4.216.781
MEDTR	27,80	27,80	27,84	-0,14%	27,60	28,06	27,85	5.446.266	195.565
MEGAP	3,55	-	-	-3,79%	3,55	3,69	3,66	2.099.968	573.703
MEGMT	44,26	44,26	44,30	1,56%	42,94	47,44	44,78	565.491.384	12.628.556
MEKAG	3,94	3,93	3,94	-2,48%	3,92	4,06	3,98	25.213.750	6.343.788
MEPET	15,64	15,68	15,83	-3,64%	15,53	16,27	15,75	6.422.515	407.896
MERCN	17,87	17,86	17,87	0,06%	17,56	18,26	17,92	117.771.796	6.572.665
MERIT	17,17	17,17	17,19	2,20%	16,69	17,33	17,03	50.361.768	2.957.919
MERKO	12,67	12,66	12,67	-0,39%	12,61	12,80	12,69	18.197.342	1.433.936
METRO	6,22	6,22	6,23	4,71%	6,00	6,40	6,21	332.786.598	53.633.843
MGROS	506,00	506,00	506,50	-1,84%	505,50	519,00	510,06	896.240.674	1.757.137
MHRGY	3,51	3,50	3,51	-1,13%	3,49	3,57	3,52	11.073.628	3.146.805
MIATK	37,42	37,40	37,42	4,23%	35,90	38,02	36,89	810.751.697	21.979.696
MMCAS	120,00	-	-	5,73%	114,00	120,00	116,17	3.278.514	28.221
MNDRS	13,69	13,67	13,69	0,22%	13,62	13,79	13,69	18.492.760	1.351.210
MNDTR	7,29	7,28	7,29	1,82%	7,12	7,48	7,31	25.636.278	3.508.664
MOBTL	8,49	8,48	8,49	3,54%	8,09	8,70	8,43	97.110.859	11.513.792
MOGAN	8,33	8,33	8,34	0,73%	8,27	8,38	8,33	11.784.580	1.415.293
MOPAS	31,08	31,06	31,12	-1,33%	31,04	31,70	31,20	22.909.600	734.177
MPARK	325,00	324,75	325,00	0,70%	321,00	326,25	323,92	67.143.026	207.285
MRGYO	2,64	2,63	2,64	0,76%	2,61	2,67	2,64	48.146.472	18.252.937
MRSHL	1.588,00	1.586,00	1.589,00	0,38%	1.570,00	1.635,00	1.587,33	8.969.972	5.651
MSGYO	5,23	5,23	5,24	-1,51%	5,20	5,30	5,25	9.164.894	1.747.029
MTRKS	24,42	24,40	24,44	-1,93%	24,28	25,12	24,56	15.051.731	612.899
MTRYO	8,50	8,50	8,53	-4,39%	8,21	8,84	8,48	10.985.784	1.295.398
MZHLD	6,23	6,20	6,23	1,30%	6,10	6,29	6,24	2.803.904	449.310
NATEN	8,51	8,50	8,51	-0,58%	8,47	8,64	8,56	25.622.433	2.993.943
NETAS	61,55	61,50	61,60	-1,52%	61,15	63,00	62,01	12.859.726	207.392
NIBAS	22,40	22,38	22,40	-1,50%	22,20	22,88	22,44	27.901.224	1.243.190
NTGAZ	10,05	10,04	10,05	0,70%	9,82	10,18	10,01	145.018.961	14.481.847
NTHOL	46,80	46,80	46,82	0,09%	46,48	47,10	46,65	67.751.797	1.452.224
NUGYO	9,05	9,04	9,05	-0,22%	8,96	9,15	9,03	5.892.997	652.565
NUHCM	230,00	229,70	230,00	1,05%	227,00	231,00	228,65	12.793.121	55.950
OBAMS	8,22	8,21	8,22	1,73%	7,91	8,28	8,11	353.278.587	43.579.728
OBASE	34,06	34,00	34,06	-1,67%	33,82	34,58	34,05	15.084.351	442.961
ODAS	5,29	5,28	5,29	0,00%	5,26	5,35	5,30	79.291.572	14.971.110
ODINE	264,75	264,75	265,00	0,28%	258,50	280,00	267,16	188.315.942	704.891
OFSYM	55,90	55,90	56,00	-1,24%	55,85	57,30	56,35	16.093.222	285.613
ONCSM	284,25	284,25	284,75	1,16%	278,00	287,50	283,65	156.372.940	551.281
ONRYT	63,90	63,85	63,90	0,31%	63,25	65,00	64,05	31.665.336	494.410
ORCAY	3,94	3,93	3,94	0,51%	3,82	4,00	3,91	10.433.892	2.669.754
ORGE	65,60	65,55	65,60	-0,15%	64,90	66,10	65,46	30.837.026	471.114
ORMA	161,20	-	-	0,12%	161,00	161,20	161,14	202.878	1.259
OSMEN	8,55	8,54	8,56	-1,04%	8,50	8,67	8,59	5.496.910	639.643
OSTIM	2,90	2,89	2,90	0,35%	2,89	2,92	2,90	11.680.731	4.026.148
OTKAR	490,50	490,50	491,00	0,72%	484,00	494,75	489,66	119.306.658	243.973
OTTO	450,25	449,75	450,25	1,35%	442,00	454,00	448,48	16.572.678	36.953
OYAKC	24,66	24,64	24,66	0,82%	24,20	24,80	24,56	512.020.876	20.852.368
OYAYO	61,70	61,70	61,90	4,84%	57,85	62,65	60,76	25.212.167	414.939
OYLUM	9,89	9,83	9,89	0,20%	9,73	10,00	9,86	2.275.825	230.749
OYYAT	43,10	43,02	43,10	0,94%	41,36	43,24	42,71	10.576.983	247.639
OZATD	168,50	168,20	168,50	-0,88%	166,10	170,00	167,44	27.028.414	161.425
OZGYO	3,38	3,37	3,38	5,63%	3,18	3,40	3,30	69.770.298	21.151.411
OZKGY	15,10	15,09	15,10	0,80%	14,81	15,11	14,99	11.538.451	769.944
OZRDN	14,02	14,00	14,02	4,63%	13,30	14,59	14,25	10.979.196	770.629
OZSUB	19,41	19,39	19,41	-1,77%	19,29	19,73	19,49	14.106.874	723.944
OZYSR	44,10	44,06	44,12	-0,90%	43,92	44,98	44,29	9.236.473	208.569
PAGYO	80,85	80,80	80,90	-0,98%	80,65	82,90	81,81	19.400.722	237.144
PAHOL	1,52	1,51	1,52	0,00%	1,50	1,54	1,52	815.271.065	537.909.579
PAMEL	83,90	83,80	83,95	0,78%	83,10	85,00	83,89	8.222.306	98.017
PAPIL	15,60	15,60	15,61	0,65%	15,48	15,85	15,60	98.589.330	6.319.000
PARSN	85,45	85,40	85,50	-0,29%	84,50	86,40	85,50	16.941.812	198.142
PASEU	139,20	139,20	139,40	1,61%	134,60	139,40	136,68	126.927.725	928.684
PATEK	24,20	24,18	24,20	-0,74%	24,00	24,54	24,20	157.297.478	6.500.158
PCILT	23,52	23,50	23,54	-1,67%	22,82	24,18	23,45	19.634.396	837.315
PEKGY	11,09	11,09	11,10	-0,36%	11,05	11,33	11,20	2.298.460.939	205.313.246
PENGD	8,24	8,24	8,25	0,98%	8,19	8,58	8,36	42.160.030	5.045.004
PENTA	13,67	13,66	13,68	-1,09%	13,64	13,92	13,72	12.619.134	919.837
PETKM	17,08	17,08	17,09	-0,35%	17,00	17,28	17,12	458.497.663	26.787.746
PETUN	10,79	10,79	10,80	0,56%	10,74	11,05	10,89	14.217.397	1.305.295
PGSUS	195,50	195,50	195,60	-0,91%	195,40	198,90	197,33	2.355.084.019	11.934.913
PINSU	13,12	13,13	13,14	2,50%	12,50	13,50	13,16	104.316.754	7.927.821
PKART	70,55	70,50	70,55	-0,21%	70,35	71,10	70,65	2.060.676	29.166
PKENT	191,60	191,50	191,60	-0,05%	187,50	200,00	192,99	182.250.828	944.379
PLTUR	20,90	20,86	20,90	0,77%	20,70	21,28	20,95	31.008.659	1.479.868
PNLSN	38,86	38,82	38,86	-0,26%	38,74	39,42	39,05	6.354.852	162.757
PNSUT	11,00	10,98	11,00	-1,35%	10,97	11,40	11,19	19.009.485	1.698.660
POLHO	18,48	18,46	18,48	4,70%	17,54	18,74	18,35	118.696.009	6.467.645
POLTK	8.127,50	8.122,50	8.135,00	0,03%	8.025,00	8.217,50	8.111,13	19.320.715	2.382
PRDGS	6,24	6,23	6,25	-0,79%	6,16	6,37	6,26	11.661.136	1.863.476
PRKAB	32,64	32,64	32,66	-1,98%	32,52	34,30	32,87	15.267.164	464.465
PRKME	16,72	16,70	16,72	0,78%	16,35	16,81	16,63	13.164.676	791.679
PRZMA	12,51	12,38	12,39	2,21%	12,08	12,70	12,29	3.229.882	262.763
PSDTC	148,50	148,50	148,60	-1,07%	147,20	152,30	149,55	4.207.734	28.137
PSGYO	2,58	2,57	2,58	-1,15%	2,54	2,65	2,59	295.809.137	114.156.713
QNBFK	56,90	-	-	1,25%	56,90	56,90	56,90	668.177	11.743
QNBTR	484,25	-	-	0,00%	484,25	484,25	484,25	3.078.862	6.358
QUAGR	3,55	3,54	3,55	1,14%	3,47	3,76	3,63	801.177.912	220.926.389
RALYH	207,80	207,60	207,90	-0,10%	203,80	213,10	208,44	125.197.461	600.655
RAYSG	234,50	234,50	234,60	0,00%	233,40	237,10	234,99	23.949.847	101.918
REEDR	7,24	7,23	7,24	-0,82%	7,19	7,33	7,25	90.040.893	12.419.118
RGYAS	139,90	139,90	140,00	0,94%	137,90	140,10	139,41	74.422.183	533.835
RNPOL	48,98	48,78	48,98	-2,00%	48,76	49,90	49,03	7.077.630	144.348
RODRG	22,40	22,36	22,48	-3,45%	22,00	23,20	22,40	7.483.430	334.090
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,75	3,74	3,75	0,54%	3,73	3,89	3,80	126.347.339	33.296.669
RUBNS	19,59	19,58	19,61	0,77%	19,32	19,72	19,52	7.567.414	387.621
RUZYE	13,41	13,40	13,41	2,68%	12,87	13,79	13,43	205.200.645	15.280.580
RYGYO	21,50	21,50	21,54	1,90%	21,08	21,90	21,58	50.762.916	2.352.577
RYSAS	13,71	13,70	13,71	-0,87%	13,68	14,07	13,87	33.320.415	2.403.247
SAFKR	24,68	24,66	24,68	0,49%	24,30	24,76	24,54	36.917.470	1.504.425
SAHOL	83,80	83,75	83,80	1,39%	82,50	85,80	84,50	2.527.269.681	29.909.029
SAMAT	6,04	6,03	6,04	-0,82%	6,00	6,14	6,09	3.833.860	629.820
SANEL	44,68	44,68	44,70	0,45%	41,00	46,98	43,88	28.999.581	660.933
SANFM	6,51	6,50	6,51	-0,15%	6,42	6,64	6,53	16.872.425	2.585.795
SANKO	21,54	21,50	21,54	-2,89%	21,22	22,60	21,74	26.749.875	1.230.262
SARKY	15,93	15,91	15,92	2,71%	15,51	16,11	15,93	36.707.475	2.304.127
SASA	2,89	2,88	2,89	0,00%	2,87	2,91	2,89	1.301.900.920	450.544.295
SAYAS	42,32	42,32	42,36	0,33%	41,84	42,46	42,07	14.366.169	341.473
SDTTR	176,90	176,80	176,90	0,23%	175,70	178,30	176,64	40.619.865	229.953
SEGMN	17,97	17,97	17,99	-0,39%	17,95	18,22	18,04	10.220.086	566.452
SEGYO	5,71	5,70	5,71	-1,55%	5,60	5,84	5,69	57.344.348	10.077.717
SEKFK	8,40	8,38	8,40	0,84%	8,28	8,49	8,39	3.907.661	465.567
SEKUR	4,30	4,24	4,30	-1,83%	4,23	4,38	4,29	5.926.487	1.382.280
SELEC	68,75	68,75	68,85	-1,50%	68,40	70,30	69,08	30.664.586	443.892
SELVA	2,04	2,04	2,05	3,03%	1,86	2,06	1,92	42.867.268	22.284.787
SERNT	8,01	8,01	8,02	0,38%	7,99	8,14	8,06	32.826.334	4.072.537
SEYKM	5,00	4,98	5,00	-0,79%	4,88	5,09	4,98	4.006.159	804.109
SILVR	2,77	2,76	2,77	0,73%	2,72	2,80	2,75	2.767.715	1.004.922
SISE	36,90	36,88	36,90	0,82%	36,48	37,26	36,90	664.624.403	18.010.980
SKBNK	8,18	8,18	8,19	-1,09%	8,18	8,32	8,28	136.031.128	16.434.148
SKTAS	4,34	4,34	4,35	-1,36%	4,31	4,41	4,36	14.081.284	3.227.226
SKYLP	279,75	-	-	-0,62%	262,00	279,75	271,74	6.953.656	25.589
SKYMD	11,99	11,98	11,99	-0,50%	11,95	12,16	12,06	13.966.467	1.158.557
SMART	23,06	23,02	23,06	-0,95%	22,76	23,38	23,00	17.072.014	742.208
SMRTG	28,74	28,72	28,74	2,28%	27,66	30,90	29,52	1.187.825.416	40.239.654
SMRTGNSE	0,00	-	-	0,00%	0,00	0,00	0,00	1.653.000.000	58.000.000
SMRVA	497,25	497,25	497,50	4,35%	464,00	505,50	491,01	308.515.822	628.336
SNGYO	4,82	4,81	4,82	-0,62%	4,79	4,88	4,84	50.470.314	10.428.765
SNICA	4,04	4,03	4,04	-0,98%	4,01	4,07	4,04	32.195.988	7.973.824
SNKRN	261,00	-	-	1,56%	257,00	261,00	260,92	7.217.462	27.662
SNPAM	21,50	-	-	0,00%	21,50	21,50	21,50	527.524	24.536
SODSN	102,90	-	-	-0,10%	102,90	103,00	102,92	799.601	7.769
SOKE	10,65	10,63	10,65	0,38%	10,61	10,72	10,66	5.232.783	491.048
SOKM	48,34	48,34	48,36	0,71%	47,06	48,60	47,95	219.297.818	4.573.397
SONME	138,40	137,50	138,40	0,95%	136,00	139,60	138,04	2.519.430	18.251
SRVGY	3,46	3,45	3,46	1,17%	3,41	3,54	3,49	76.783.826	22.026.132
SUMAS	277,75	-	-	1,28%	277,75	279,75	279,43	513.589	1.838
SUNTK	41,42	41,40	41,44	1,02%	40,76	43,00	41,78	53.086.355	1.270.750
SURGY	49,08	49,08	49,10	-0,65%	48,64	49,66	49,04	66.033.728	1.346.577
SUWEN	9,64	9,64	9,65	-2,43%	9,60	9,88	9,76	11.456.449	1.173.560
TABGD	209,20	209,10	209,20	-4,56%	208,00	219,10	211,69	199.383.542	941.859
TARKM	335,50	335,25	335,50	-0,89%	335,25	339,50	336,83	23.508.440	69.793
TATEN	14,30	14,27	14,30	-0,83%	14,21	14,78	14,43	35.209.915	2.440.696
TATGD	12,32	12,30	12,32	-0,96%	12,29	12,44	12,36	9.912.067	802.235
TAVHL	284,25	284,25	284,50	-0,18%	282,50	289,25	285,79	335.224.280	1.172.964
TBORG	166,60	166,60	166,80	0,48%	165,80	169,50	167,35	34.249.055	204.654
TCELL	98,30	98,25	98,30	1,18%	96,80	99,40	98,47	1.388.055.693	14.096.311
TCKRC	55,60	55,55	55,60	9,66%	50,00	55,75	52,01	518.771.795	9.974.504
TDGYO	31,20	31,18	31,20	-1,02%	31,12	31,88	31,48	9.524.141	302.560
TEHOL	31,38	31,36	31,38	-0,51%	31,08	32,00	31,49	1.003.833.192	31.882.349
TEKTU	13,56	13,56	-	9,98%	12,12	13,56	13,12	207.016.430	15.785.238
TERA	289,00	288,75	289,00	0,35%	287,75	291,75	289,40	670.500.967	2.316.838
TEZOL	12,70	12,70	12,71	4,10%	12,17	12,94	12,68	65.845.000	5.192.709
TGSAS	170,00	170,00	172,00	0,41%	166,10	173,10	170,04	4.728.164	27.806
THYAO	268,50	268,25	268,50	-0,56%	267,75	271,75	269,85	4.649.288.775	17.229.194
TKFEN	68,35	68,35	68,40	0,37%	67,55	69,75	68,71	96.007.749	1.397.282
TKNSA	22,72	22,72	22,74	-1,22%	22,54	23,16	22,85	73.527.967	3.235.441
TLMAN	95,85	95,75	95,85	0,05%	95,15	96,80	96,02	14.127.020	147.132
TMPOL	350,50	-	-	-9,96%	350,50	350,50	350,50	12.435.740	35.480
TMSN	103,10	103,00	103,10	-0,67%	102,90	104,50	103,34	36.208.056	350.385
TNZTP	21,02	21,00	21,02	0,38%	20,84	21,14	21,00	12.613.555	600.612
TOASO	233,10	233,10	233,20	1,22%	230,90	234,80	233,03	643.636.949	2.762.034
TRALT	39,80	39,80	39,82	2,16%	38,76	40,82	39,83	7.557.432.554	189.746.794
TRCAS	42,06	42,04	42,06	1,50%	41,22	42,06	41,74	23.496.448	562.973
TRENJ	79,50	79,40	79,50	-0,13%	77,05	82,05	79,50	534.336.235	6.721.086
TRGYO	72,85	72,85	72,90	-0,14%	72,20	73,45	72,81	122.724.638	1.685.534
TRHOL	655,00	654,50	655,00	0,46%	650,00	676,50	658,61	111.437.411	169.200
TRILC	16,49	16,49	16,51	0,55%	16,40	16,85	16,59	56.623.066	3.412.583
TRMET	98,70	98,60	98,70	1,65%	95,40	102,20	98,43	1.220.458.530	12.399.052
TSGYO	7,32	7,31	7,32	0,83%	7,23	7,42	7,33	14.007.027	1.911.857
TSKB	13,01	13,00	13,02	1,64%	12,73	13,11	13,00	210.072.254	16.160.570
TSPOR	1,20	1,19	1,20	2,56%	1,15	1,20	1,17	778.827.461	663.570.642
TTKOM	55,65	55,60	55,65	-0,89%	55,50	56,85	56,17	921.576.776	16.406.591
TTRAK	525,50	525,00	525,50	1,06%	520,50	531,50	525,75	50.749.883	96.528
TUCLK	9,03	9,03	9,04	-4,65%	9,01	9,45	9,17	56.226.761	6.133.509
TUKAS	2,54	2,53	2,54	0,40%	2,52	2,56	2,54	246.437.883	96.879.544
TUPRS	199,20	199,10	199,20	1,12%	195,50	199,70	198,18	2.360.454.284	11.910.662
TUREX	7,60	7,60	7,61	0,00%	7,56	7,65	7,60	65.804.295	8.662.409
TURGG	27,72	27,70	27,76	0,29%	27,22	27,94	27,56	8.583.094	311.386
TURSG	11,72	11,71	11,72	0,09%	11,57	11,87	11,76	308.011.039	26.191.807
UFUK	1.661,00	1.660,00	1.661,00	0,67%	1.605,00	1.683,00	1.651,17	25.304.167	15.325
ULAS	27,90	27,82	27,90	-1,48%	27,80	28,90	28,27	5.109.918	180.731
ULKER	111,80	111,70	111,80	0,54%	110,80	112,30	111,51	280.550.322	2.515.970
ULUFA	3,86	3,86	3,87	0,00%	3,84	3,91	3,88	32.085.200	8.267.977
ULUSE	155,50	155,20	155,60	0,39%	154,60	157,90	155,84	8.467.020	54.331
ULUUN	6,76	6,75	6,76	-0,88%	6,73	6,84	6,78	10.401.103	1.534.128
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,54	14,54	14,57	1,61%	14,26	15,11	14,62	70.487.756	4.822.591
USAK	2,85	2,85	2,86	-0,70%	2,84	2,89	2,86	71.312.034	24.939.538
VAKBN	31,24	31,24	31,26	-0,26%	30,96	31,68	31,35	1.638.379.561	52.255.678
VAKFA	13,79	13,78	13,79	-2,48%	13,76	14,16	13,92	517.745.914	37.199.282
VAKFN	1,96	1,95	1,96	0,51%	1,95	1,99	1,97	102.877.359	52.178.135
VAKKO	56,20	56,20	56,25	-0,35%	55,95	56,65	56,24	12.799.035	227.599
VANGD	52,40	51,75	52,40	6,07%	49,74	53,60	52,10	35.262.576	676.838
VBTYZ	15,51	15,51	15,52	0,58%	15,36	15,60	15,44	7.475.188	484.116
VERTU	40,36	40,36	40,44	-1,13%	39,60	41,14	40,55	55.705.817	1.373.832
VERUS	264,50	264,00	264,50	0,00%	251,25	273,50	262,32	163.183.910	622.079
VESBE	8,39	8,38	8,39	0,00%	8,35	8,49	8,41	26.238.808	3.121.350
VESTL	32,10	32,08	32,10	-0,19%	32,02	32,50	32,22	78.894.036	2.448.313
VKFYO	29,38	29,38	-	9,96%	28,50	29,38	29,36	18.809.533	640.632
VKGYO	2,66	2,66	2,67	-0,37%	2,65	2,70	2,68	25.044.042	9.353.029
VKING	42,86	42,86	42,90	6,09%	40,80	44,20	42,50	164.764.107	3.876.875
VRGYO	2,82	2,82	2,83	0,00%	2,81	2,87	2,84	35.641.108	12.563.793
VSNMD	96,35	96,30	96,40	-0,31%	94,25	98,95	96,52	314.544.329	3.258.709
YAPRK	245,50	245,40	245,50	0,33%	243,00	249,00	245,77	16.310.929	66.368
YATAS	34,30	34,30	34,32	-1,15%	34,08	34,76	34,43	14.278.064	414.753
YAYLA	31,36	31,30	31,36	-0,13%	31,18	31,90	31,59	17.120.089	541.994
YBTAS	22,10	-	-	-5,96%	22,10	22,76	22,53	2.292.420	101.766
YEOTK	38,34	38,32	38,34	0,63%	37,80	38,76	38,33	129.076.241	3.367.182
YESIL	2,12	2,11	2,12	1,92%	2,06	2,16	2,12	49.529.004	23.371.860
YGGYO	127,40	127,30	127,50	-0,39%	126,80	128,30	127,28	6.244.226	49.058
YGYO	1,47	-	-	0,00%	1,47	1,47	1,47	1.858.079	1.263.999
YIGIT	23,60	23,58	23,60	0,25%	23,50	23,78	23,65	22.819.519	965.085
YKBNK	35,36	35,34	35,36	0,74%	34,88	35,88	35,54	8.633.725.498	242.923.447
YKSLN	5,86	5,85	5,87	-4,40%	5,82	6,20	5,91	67.314.045	11.381.997
YONGA	62,50	-	-	-0,79%	62,50	63,40	62,51	1.239.871	19.835
YUNSA	8,38	8,37	8,38	0,84%	8,28	8,43	8,37	29.234.425	3.494.786
YYAPI	2,00	2,00	2,01	1,52%	1,95	2,06	2,01	214.284.210	106.388.727
YYLGD	10,13	10,12	10,13	1,30%	10,06	10,45	10,21	78.632.176	7.703.263
ZEDUR	8,25	8,25	8,26	-0,72%	8,25	8,42	8,33	22.516.182	2.703.729
ZOREN	3,16	3,15	3,16	0,32%	3,14	3,18	3,16	78.852.408	24.943.646
ZRGYO	22,76	22,74	22,76	-0,26%	22,60	22,90	22,79	5.198.619	228.134

Midas’ın Kulakları

Tümünü Gör

Ara 5, 2025 • 7 saniye once

Enka İnşaat, 158,5 milyon dolarlık sözleşme imzaladı

Ara 5, 2025 • 25 dakika once

Netflix, Warner Bros’u satın alıyor

Ara 5, 2025 • 2 saat once

Hisse Avcısı #103: 2026’da umutlu olunan BIST 100 hisseleri

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