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	12,37	12,36	12,37	-0,24%	12,31	12,64	12,42	76.556.984	6.166.009
A1YEN	29,60	29,58	29,62	-0,80%	29,50	30,22	29,90	14.677.301	490.882
ACSEL	103,70	103,60	103,70	0,48%	102,90	105,00	103,89	8.773.892	84.453
ADEL	31,60	31,58	31,62	-2,47%	31,60	32,42	31,99	27.810.111	869.352
ADESE	1,67	1,67	1,68	-4,02%	1,66	1,78	1,70	510.534.822	300.024.333
ADGYO	45,80	45,80	45,82	-0,43%	45,70	46,86	46,38	11.919.108	257.000
AEFES	15,67	15,67	15,68	-0,63%	15,62	15,94	15,81	433.629.017	27.426.024
AFYON	13,02	13,02	13,03	-1,36%	13,01	13,22	13,12	22.024.467	1.679.147
AGESA	210,40	210,20	210,40	-0,75%	210,20	212,60	211,45	11.303.324	53.457
AGHOL	27,86	27,84	27,88	-1,28%	27,80	28,32	28,09	67.492.663	2.403.013
AGROT	7,04	7,03	7,04	-0,56%	7,03	7,13	7,08	27.415.345	3.873.137
AGYO	7,04	7,04	7,05	-0,14%	7,01	7,08	7,04	1.001.269	142.168
AHGAZ	25,64	25,62	25,64	0,00%	25,50	26,06	25,74	57.360.142	2.228.481
AHSGY	13,97	13,95	13,98	-0,29%	13,36	14,25	13,76	30.139.855	2.191.008
AKBNK	64,95	64,95	65,00	-2,62%	64,90	67,10	65,85	6.102.015.371	92.664.677
AKCNS	130,50	130,40	130,50	0,54%	130,00	132,70	131,38	48.666.313	370.420
AKENR	10,85	10,84	10,85	-1,90%	10,81	11,16	10,97	87.134.041	7.941.770
AKFGY	2,71	2,70	2,71	-0,37%	2,69	2,74	2,71	33.534.221	12.387.463
AKFIS	21,30	21,28	21,30	-0,09%	21,24	21,48	21,35	27.293.780	1.278.475
AKFYE	17,02	17,01	17,02	-0,47%	17,00	17,18	17,09	21.387.144	1.251.793
AKGRT	6,62	6,62	6,63	-0,45%	6,61	6,68	6,64	30.459.358	4.584.175
AKMGY	205,40	204,40	205,00	-0,24%	203,60	206,80	205,91	1.787.915	8.683
AKSA	10,36	10,35	10,36	-0,38%	10,27	10,50	10,38	49.683.117	4.786.439
AKSEN	61,65	61,65	61,70	1,57%	60,40	62,55	61,48	432.067.022	7.027.333
AKSGY	7,44	7,44	7,45	-2,49%	7,44	7,63	7,52	28.389.648	3.774.684
AKSUE	15,95	15,94	15,95	-1,24%	15,94	16,30	16,10	1.799.967	111.784
AKYHO	2,97	2,96	2,97	0,00%	2,93	2,98	2,96	2.350.817	794.979
ALARK	95,00	94,95	95,05	0,26%	94,05	96,30	95,02	435.242.980	4.580.785
ALBRK	8,12	8,11	8,12	-0,25%	8,05	8,18	8,11	105.369.285	12.996.530
ALCAR	862,00	860,50	862,00	-0,46%	860,00	876,00	866,77	18.415.364	21.246
ALCTL	107,50	107,50	107,70	-0,56%	107,50	109,50	108,60	29.365.167	270.405
ALFAS	43,18	43,14	43,18	-0,74%	43,06	43,84	43,43	29.463.182	678.427
ALGYO	29,48	29,48	29,50	1,66%	29,00	29,74	29,34	46.664.233	1.590.346
ALKA	8,92	8,90	8,92	-1,11%	8,89	9,03	8,96	22.144.689	2.472.496
ALKIM	15,87	15,86	15,87	-0,50%	15,83	16,08	15,98	7.346.974	459.636
ALKLC	122,00	121,90	122,10	3,39%	115,20	124,40	120,34	357.942.184	2.974.454
ALTINS1	76,60	76,60	76,61	0,16%	76,00	76,76	76,44	843.626.861	11.036.053
ALTNY	61,55	61,55	61,60	0,74%	61,15	62,20	61,66	97.119.555	1.575.009
ALVES	24,72	24,70	24,74	-2,52%	24,70	25,44	24,88	83.977.660	3.375.461
ANELE	16,11	16,10	16,11	-0,12%	16,06	16,35	16,22	6.791.854	418.852
ANGEN	11,55	11,54	11,55	-2,86%	11,54	11,88	11,70	22.981.825	1.964.325
ANHYT	97,10	97,10	97,20	-0,46%	96,85	98,25	97,26	24.074.210	247.526
ANSGR	22,50	22,50	22,52	0,09%	22,34	22,64	22,53	49.259.237	2.186.123
ARASE	62,15	62,10	62,25	-0,08%	61,75	62,90	62,19	12.469.452	200.502
ARCLK	104,50	104,50	104,60	-2,15%	104,30	107,60	105,68	203.136.097	1.922.160
ARDYZ	35,76	35,74	35,82	6,05%	33,94	36,44	35,44	527.991.602	14.899.736
ARENA	27,02	27,02	27,08	2,04%	26,52	27,84	27,36	35.464.659	1.296.014
ARMGD	42,98	42,98	43,04	1,46%	42,24	43,28	42,90	39.056.265	910.321
ARSAN	2,97	2,96	2,97	-0,67%	2,96	3,04	3,00	35.367.059	11.802.780
ARTMS	41,76	41,72	41,74	6,80%	38,94	42,78	41,05	118.753.818	2.892.690
ARZUM	2,67	2,66	2,67	1,14%	2,62	2,73	2,67	18.535.448	6.953.637
ASELS	184,80	184,70	184,80	-0,59%	183,00	187,60	185,56	1.580.106.830	8.515.205
ASGYO	10,77	10,77	10,78	-0,74%	10,72	10,95	10,83	13.637.932	1.259.103
ASTOR	98,60	98,60	98,65	0,10%	97,45	99,40	98,50	1.796.894.715	18.243.461
ASUZU	53,90	53,85	53,95	0,56%	53,55	54,15	53,76	12.747.404	237.136
ATAGY	13,90	13,85	13,90	1,24%	13,74	14,14	14,01	1.994.467	142.383
ATAKP	52,35	52,35	52,40	-1,41%	51,95	53,50	52,55	22.857.759	434.993
ATATP	162,60	162,60	162,70	6,90%	152,10	167,30	162,63	460.454.861	2.831.336
ATEKS	77,00	-	-	0,00%	77,00	77,00	77,00	142.373	1.849
ATLAS	5,74	5,73	5,74	1,41%	5,66	5,99	5,79	2.730.473	471.440
ATSYH	68,00	-	-	3,98%	66,00	68,00	67,60	1.899.162	28.093
AVGYO	10,62	10,61	10,64	1,53%	10,45	10,93	10,68	11.619.603	1.088.502
AVHOL	38,84	38,82	38,84	-2,51%	38,82	39,84	39,32	23.912.857	608.168
AVOD	3,70	3,70	3,71	-0,80%	3,65	3,74	3,70	5.035.804	1.362.992
AVPGY	54,95	54,90	54,95	-1,35%	54,90	55,95	55,31	10.369.360	187.472
AVTUR	15,45	15,45	15,60	1,05%	15,29	15,71	15,49	5.435.644	350.969
AYCES	425,75	425,75	426,75	6,30%	402,75	438,50	425,55	77.624.002	182.410
AYDEM	20,08	20,08	20,10	3,29%	19,20	20,28	19,91	120.830.050	6.067.722
AYEN	25,22	25,22	25,24	-1,48%	24,50	26,14	25,52	18.020.447	706.050
AYES	18,10	-	-	1,91%	17,56	18,10	17,66	1.076.006	60.926
AYGAZ	209,50	209,40	209,50	-1,18%	209,20	212,80	211,02	100.072.350	474.228
AZTEK	4,53	4,52	4,53	2,95%	4,40	4,66	4,58	81.807.142	17.874.551
BAGFS	27,02	26,98	27,02	-0,66%	26,96	27,42	27,20	9.032.677	332.143
BAHKM	61,50	61,45	61,60	-1,20%	59,70	63,60	61,01	111.225.932	1.823.135
BAKAB	40,00	39,92	40,06	7,01%	37,26	41,10	39,58	43.711.277	1.104.390
BALAT	72,20	-	-	0,00%	72,20	72,20	72,20	2.157.986	29.889
BALSU	17,14	17,12	17,13	0,29%	17,07	17,60	17,32	42.720.441	2.466.447
BANVT	165,00	165,10	165,20	-0,42%	165,00	167,60	166,04	15.044.848	90.611
BARMA	30,56	30,56	30,60	2,21%	29,72	30,80	30,28	101.425.292	3.349.247
BASCM	14,65	-	-	4,64%	14,65	14,73	14,69	746.145	50.797
BASGZ	41,04	41,00	41,04	-0,05%	40,84	41,58	41,17	9.950.180	241.666
BAYRK	24,72	24,72	24,74	-4,33%	24,60	26,14	25,23	72.369.708	2.868.020
BEGYO	5,04	5,04	5,05	-1,18%	5,03	5,12	5,08	34.538.734	6.798.274
BERA	17,50	17,50	17,52	4,92%	16,66	17,85	17,45	215.855.057	12.370.185
BESLR	12,49	12,48	12,50	0,40%	12,42	12,62	12,52	18.673.889	1.491.278
BEYAZ	28,40	28,40	-	9,99%	25,88	28,40	27,42	105.159.784	3.834.698
BFREN	159,40	159,30	159,50	-0,31%	159,10	161,20	159,99	12.763.670	79.776
BIENY	28,52	28,50	28,52	-1,59%	28,46	29,34	28,85	42.740.350	1.481.239
BIGCH	61,50	61,45	61,55	0,33%	59,85	61,70	60,98	25.557.146	419.096
BIGEN	9,14	9,13	9,14	-0,11%	9,12	9,22	9,16	16.366.995	1.787.058
BIGTK	336,50	336,50	337,25	-1,32%	331,00	352,00	342,23	41.095.816	120.083
BIMAS	530,00	530,00	530,50	0,09%	526,00	533,50	530,43	2.821.757.731	5.319.722
BINBN	185,80	185,80	186,10	1,75%	182,60	188,70	185,59	63.596.114	342.662
BINHO	9,87	9,86	9,87	-1,60%	9,86	10,09	9,98	160.275.375	16.062.449
BIOEN	21,78	21,76	21,78	8,79%	19,73	22,00	21,22	124.255.653	5.856.516
BIZIM	27,42	27,40	27,44	1,78%	26,88	27,50	27,34	4.775.256	174.696
BJKAS	1,77	1,76	1,77	0,00%	1,76	1,80	1,78	20.098.555	11.286.034
BLCYT	37,92	37,94	37,98	4,12%	36,42	38,10	37,39	50.037.160	1.338.432
BLUME	48,10	48,12	48,14	-1,84%	47,20	49,40	48,23	140.828.171	2.920.139
BMSCH	26,70	26,66	26,72	7,14%	24,42	27,36	25,88	103.388.142	3.994.745
BMSTL	129,90	129,80	129,90	2,77%	124,00	130,00	127,82	113.330.323	886.631
BNTAS	6,37	6,36	6,37	-0,31%	6,36	6,45	6,41	8.300.877	1.295.419
BOBET	18,99	18,98	18,99	-0,78%	18,98	19,19	19,09	21.554.754	1.129.131
BORLS	5,37	5,37	5,38	-0,92%	5,33	5,54	5,40	181.458.848	33.576.126
BORSK	24,42	24,40	24,42	7,58%	22,52	24,48	23,59	79.719.309	3.380.098
BOSSA	6,70	6,70	6,71	-1,03%	6,70	6,81	6,75	4.137.720	612.874
BRISA	81,40	81,25	81,40	-0,55%	81,10	82,60	81,83	4.281.454	52.319
BRKO	7,89	-	-	-2,23%	7,82	8,00	7,95	2.205.380	277.593
BRKSN	7,29	7,29	7,30	0,55%	7,15	7,45	7,33	2.917.614	398.271
BRKVY	86,40	86,25	86,40	0,88%	85,95	87,90	86,93	45.222.555	520.220
BRLSM	13,80	13,79	13,80	-0,22%	13,75	13,96	13,85	14.013.490	1.011.790
BRMEN	19,66	-	-	-0,10%	19,66	19,66	19,66	514.325	26.161
BRSAN	514,50	514,50	515,00	7,75%	487,00	518,00	504,65	1.645.234.947	3.260.126
BRYAT	2.405,00	2.404,00	2.405,00	3,66%	2.337,00	2.424,00	2.398,04	505.338.672	210.730
BSOKE	14,92	14,92	14,94	1,29%	14,70	15,06	14,90	63.301.512	4.249.543
BTCIM	3,52	3,51	3,52	-0,28%	3,51	3,58	3,54	99.536.234	28.117.039
BUCIM	6,25	6,25	6,26	-0,32%	6,24	6,30	6,26	10.953.688	1.749.840
BULGS	43,64	43,62	43,64	-2,81%	43,58	44,90	44,16	213.361.271	4.832.073
BURCE	52,95	52,90	52,95	6,63%	50,30	54,60	52,84	120.599.739	2.282.188
BURVA	433,50	433,00	433,50	0,23%	405,00	463,00	429,54	56.535.545	131.618
BVSAN	104,60	104,60	104,70	1,55%	102,10	106,90	104,39	94.786.504	908.005
BYDNR	25,72	25,72	25,90	-2,65%	25,00	26,36	25,65	12.088.931	471.351
CANTE	2,13	2,12	2,13	-0,93%	2,11	2,17	2,14	429.358.585	200.601.778
CASA	107,50	-	-	2,38%	107,50	108,10	108,03	1.851.097	17.135
CATES	36,72	36,68	36,72	0,60%	35,86	37,38	36,64	53.690.639	1.465.420
CCOLA	51,30	51,25	51,30	-1,06%	51,15	52,00	51,58	109.603.808	2.124.925
CELHA	10,58	10,57	10,58	-7,03%	10,50	11,47	10,85	138.268.401	12.747.532
CEMAS	4,73	4,72	4,73	-1,66%	4,70	4,84	4,77	53.306.393	11.171.629
CEMTS	10,83	10,82	10,83	0,09%	10,74	11,05	10,89	36.829.804	3.382.686
CEMZY	47,84	47,82	47,86	5,51%	45,34	49,86	49,10	352.378.101	7.176.519
CEOEM	27,36	27,38	27,44	-1,94%	27,08	28,30	27,53	30.429.667	1.105.332
CGCAM	34,90	34,88	34,90	-3,48%	34,66	37,04	35,62	210.086.853	5.898.431
CIMSA	47,88	47,86	47,88	-2,01%	47,52	49,16	48,28	225.007.665	4.660.060
CLEBI	1.577,00	1.575,00	1.577,00	-0,76%	1.511,00	1.601,00	1.584,40	53.661.867	33.869
CMBTN	2.070,00	2.067,00	2.070,00	-0,86%	2.063,00	2.098,00	2.081,24	17.222.235	8.275
CMENT	317,00	-	-	-2,46%	317,00	333,25	323,58	1.517.605	4.690
CONSE	3,13	3,13	3,14	-3,69%	3,11	3,26	3,15	40.635.666	12.914.636
COSMO	168,00	166,40	170,00	-1,75%	165,00	174,70	169,54	7.994.565	47.155
CRDFA	55,15	55,15	55,35	-7,54%	53,70	59,70	56,05	113.626.594	2.027.183
CRFSA	118,10	118,10	118,30	0,00%	117,50	119,10	118,30	15.598.422	131.858
CUSAN	22,52	22,48	22,52	1,26%	22,02	23,72	23,02	33.418.411	1.451.522
CVKMD	19,11	19,10	19,12	2,52%	18,59	19,24	18,89	297.714.625	15.758.628
CWENE	26,80	26,78	26,82	-1,25%	26,76	28,08	27,24	611.163.792	22.439.562
DAGI	8,74	8,74	8,75	0,11%	8,54	8,88	8,73	75.589.641	8.660.193
DAPGM	11,24	11,24	11,25	1,17%	11,12	11,32	11,23	37.717.979	3.359.722
DARDL	2,24	2,24	2,25	-0,44%	2,23	2,30	2,27	53.575.018	23.598.403
DCTTR	26,18	26,16	26,20	-0,91%	26,02	26,80	26,46	32.233.359	1.218.357
DENGE	3,19	3,16	3,19	3,91%	2,99	3,20	3,11	23.409.540	7.521.359
DERHL	13,36	13,36	13,37	0,45%	13,31	13,60	13,46	48.221.973	3.583.202
DERIM	35,20	35,20	35,28	-1,12%	35,20	35,92	35,59	3.368.743	94.659
DESA	11,41	11,40	11,42	1,69%	11,32	11,56	11,44	8.029.417	701.988
DESPC	47,08	47,06	47,10	-3,52%	47,06	48,90	47,96	10.248.035	213.697
DEVA	60,35	60,35	60,40	-0,41%	60,25	61,10	60,69	9.783.252	161.193
DGATE	66,40	66,30	66,40	0,61%	65,40	66,75	66,26	12.542.097	189.286
DGGYO	31,26	31,02	31,28	0,51%	30,96	31,60	31,10	1.279.672	41.144
DGNMO	5,57	5,56	5,57	-0,54%	5,56	5,65	5,60	2.492.082	445.242
DIRIT	23,50	-	-	-2,81%	23,50	24,14	23,50	1.220.772	51.942
DITAS	41,48	41,42	41,48	-3,31%	41,32	43,28	42,34	37.060.160	875.280
DMLKTG	5,98	5,97	5,98	0,17%	5,95	5,98	5,97	36.100.462	6.050.641
DMRGD	24,08	24,08	24,14	0,33%	23,70	24,20	23,96	26.515.347	1.106.671
DMSAS	10,94	10,94	10,97	-0,18%	10,89	11,02	10,96	19.491.934	1.778.853
DNISI	20,62	20,60	20,64	-1,43%	20,56	21,02	20,76	8.799.748	423.819
DOAS	185,40	185,40	185,50	0,43%	183,70	186,10	184,78	164.433.585	889.874
DOCO	9.242,50	9.232,50	9.242,50	0,90%	9.105,00	9.270,00	9.181,77	41.033.315	4.469
DOFER	53,30	-	53,30	-9,97%	53,30	60,00	55,20	142.274.985	2.577.590
DOFRB	76,10	76,05	76,10	2,35%	74,55	81,75	79,02	2.944.274.606	37.258.638
DOGUB	46,48	46,28	46,46	-9,04%	46,00	49,70	47,03	106.328.501	2.260.849
DOHOL	17,62	17,61	17,62	0,11%	17,54	17,89	17,74	241.338.430	13.608.258
DOKTA	21,96	22,00	22,06	2,62%	21,32	22,32	21,81	4.545.632	208.398
DSTKF	642,00	-	642,00	-9,96%	642,00	744,00	676,44	2.912.353.100	4.305.422
DUNYH	104,10	103,00	104,10	-4,06%	103,00	111,30	106,83	27.873.635	260.911
DURDO	3,68	3,67	3,68	0,00%	3,67	3,73	3,70	4.979.316	1.347.517
DURKN	14,16	14,15	14,16	-1,12%	14,08	14,47	14,21	12.939.695	910.897
DYOBY	13,22	13,22	13,23	-0,15%	13,21	13,40	13,30	7.259.719	545.704
DZGYO	7,24	7,24	7,25	0,98%	7,07	7,28	7,18	26.928.547	3.748.593
EBEBK	55,25	55,15	55,25	-1,16%	55,15	56,40	55,67	14.326.071	257.324
ECILC	91,05	91,00	91,10	-1,67%	89,05	92,60	90,93	359.411.144	3.952.582
ECOGR	21,78	21,78	21,80	2,74%	21,14	22,46	21,88	788.304.683	36.036.932
ECZYT	350,25	350,00	350,25	4,09%	332,25	354,50	345,02	154.398.982	447.510
EDATA	5,32	5,32	5,33	0,57%	5,27	5,39	5,32	8.734.855	1.640.768
EDIP	35,74	35,74	35,80	-1,00%	35,64	36,48	36,03	23.368.055	648.560
EFOR	27,94	27,94	27,98	5,12%	26,50	28,50	27,62	393.465.595	14.246.509
EGEEN	7.097,50	7.097,50	7.102,50	0,25%	7.080,00	7.170,00	7.114,10	40.152.000	5.644
EGEGY	24,52	24,50	24,54	-0,24%	24,40	25,00	24,67	11.415.111	462.751
EGEPO	7,30	7,29	7,30	-1,22%	7,28	7,66	7,46	17.128.529	2.296.868
EGGUB	96,65	96,65	96,70	-1,53%	96,60	98,45	97,62	18.564.006	190.158
EGPRO	24,14	24,12	24,14	-0,25%	24,08	24,30	24,21	7.031.116	290.412
EGSER	3,04	3,03	3,04	0,33%	3,02	3,25	3,11	41.559.405	13.378.230
EKGYO	21,42	21,42	21,44	-1,65%	21,26	22,00	21,64	1.646.120.419	76.082.001
EKIZ	102,50	-	-	5,67%	99,00	102,50	100,50	1.642.916	16.347
EKOS	26,70	26,68	26,70	0,00%	26,44	27,24	26,82	64.631.945	2.410.318
EKSUN	5,56	5,55	5,56	-0,89%	5,54	5,67	5,61	8.012.946	1.428.484
ELITE	31,66	31,66	31,70	-0,44%	31,32	32,44	31,97	18.030.657	564.079
EMKEL	61,60	61,55	61,60	0,08%	60,30	62,70	61,49	220.757.813	3.590.461
EMNIS	174,80	-	-	0,29%	174,30	175,00	174,86	492.583	2.817
ENDAE	14,50	14,50	14,51	-1,63%	14,48	14,98	14,70	18.771.582	1.277.313
ENERY	10,25	10,24	10,25	-1,06%	10,17	10,42	10,27	73.543.317	7.158.545
ENJSA	81,95	81,90	81,95	-0,18%	81,70	83,10	82,23	65.616.661	797.956
ENKAI	80,15	80,15	80,20	-0,06%	79,90	81,30	80,49	436.114.693	5.417.994
ENSRI	67,55	67,55	67,70	2,19%	62,60	69,50	65,81	165.086.999	2.508.552
ENTRA	10,26	10,26	10,27	-1,44%	10,23	10,52	10,38	35.032.862	3.375.818
EPLAS	5,13	5,12	5,13	-1,35%	5,11	5,27	5,19	14.875.194	2.868.919
ERBOS	183,20	182,80	183,20	0,77%	182,20	184,90	183,57	6.039.278	32.899
ERCB	72,25	72,20	72,25	-2,50%	71,50	75,70	72,77	184.593.592	2.536.691
EREGL	23,86	23,86	23,88	-0,17%	23,84	24,04	23,93	1.642.059.584	68.624.147
ERSU	18,16	18,05	18,15	0,61%	17,96	18,39	18,17	5.727.662	315.289
ESCAR	20,56	20,54	20,58	0,19%	20,36	20,78	20,54	51.764.982	2.519.899
ESCOM	3,11	3,10	3,11	-0,64%	3,09	3,19	3,13	49.426.032	15.811.026
ESEN	7,27	7,26	7,27	0,83%	7,00	7,37	7,21	353.085.764	48.987.375
ETILR	3,75	3,75	3,76	-1,06%	3,75	3,85	3,79	10.160.586	2.679.438
ETYAT	22,98	22,96	22,98	-3,28%	22,50	24,00	23,25	4.567.053	196.473
EUHOL	11,61	-	-	-3,17%	11,51	11,86	11,59	3.102.633	267.752
EUKYO	14,11	14,16	14,30	1,29%	13,83	14,46	14,20	2.536.896	178.662
EUPWR	30,66	30,62	30,64	-1,41%	30,50	31,30	30,90	118.553.118	3.836.750
EUREN	6,13	6,13	6,14	0,49%	6,08	6,22	6,15	102.085.186	16.610.496
EUYO	12,93	12,83	12,93	1,02%	12,71	13,06	12,91	1.584.852	122.725
EYGYO	3,86	3,86	3,87	1,85%	3,76	3,92	3,84	18.197.339	4.741.096
FADE	13,50	13,47	13,50	-1,46%	13,48	13,96	13,74	7.561.979	550.230
FENER	10,11	10,10	10,11	-1,08%	10,10	10,26	10,18	100.581.566	9.876.789
FLAP	9,18	9,17	9,18	0,11%	9,02	9,30	9,15	2.407.833	263.026
FMIZP	329,75	329,50	329,75	-0,60%	323,00	337,50	330,92	32.048.703	96.846
FONET	2,75	2,75	2,76	-1,08%	2,74	2,81	2,77	46.177.050	16.644.441
FORMT	3,49	3,49	3,50	-1,41%	3,48	3,53	3,51	40.300.954	11.491.521
FORTE	81,85	81,75	81,85	1,74%	80,15	84,05	82,23	117.590.178	1.430.069
FRIGO	10,09	10,08	10,10	0,40%	9,80	10,20	9,99	56.865.311	5.691.183
FROTO	90,20	90,15	90,20	0,00%	89,85	90,85	90,31	845.662.897	9.364.440
FZLGY	12,10	12,09	12,10	0,67%	11,89	12,30	12,14	68.906.517	5.677.389
GARAN	140,70	140,70	140,80	-0,78%	140,30	143,50	142,04	3.351.193.517	23.592.998
GARFA	25,14	25,08	25,14	-1,41%	25,04	25,78	25,34	5.688.862	224.471
GEDIK	6,11	6,10	6,11	-1,61%	5,91	6,26	6,18	18.707.828	3.028.011
GEDZA	25,74	25,76	25,78	0,16%	25,66	26,10	25,91	3.412.680	131.738
GENIL	196,30	196,30	196,40	1,03%	191,10	196,40	193,78	112.800.890	582.110
GENTS	10,82	10,81	10,83	-1,64%	10,81	11,04	10,91	29.245.010	2.681.650
GEREL	19,97	19,97	20,00	0,30%	19,38	20,20	19,88	111.726.401	5.621.448
GESAN	44,64	44,64	44,66	-0,84%	44,60	45,36	44,97	89.625.746	1.993.185
GIPTA	63,10	63,05	63,10	-1,87%	62,90	66,45	64,72	77.254.910	1.193.772
GLBMD	11,25	11,21	11,25	0,45%	11,10	11,29	11,20	1.229.199	109.749
GLCVY	80,25	80,20	80,30	0,82%	78,50	82,10	80,59	50.020.767	620.672
GLRMK	162,20	162,20	162,30	-0,86%	160,80	167,40	163,73	221.221.434	1.351.154
GLRYH	4,20	4,19	4,20	-1,64%	4,20	4,30	4,24	15.341.880	3.619.398
GLYHO	12,27	12,27	12,28	2,16%	11,99	12,50	12,26	72.297.182	5.898.495
GMTAS	45,62	45,62	45,68	0,48%	45,16	46,34	45,69	45.562.533	997.202
GOKNR	20,62	20,60	20,62	-0,77%	20,52	20,86	20,71	18.441.738	890.704
GOLTS	324,00	323,75	324,00	1,25%	321,00	324,75	323,09	30.897.610	95.631
GOODY	14,82	14,82	14,84	-0,34%	14,80	14,96	14,88	5.778.745	388.426
GOZDE	21,52	21,52	21,54	1,80%	21,18	21,84	21,46	22.935.512	1.068.827
GRNYO	13,46	13,27	13,43	1,28%	12,98	13,75	13,42	3.162.542	235.674
GRSEL	310,75	310,75	311,25	0,73%	308,25	314,00	311,31	66.441.218	213.425
GRTHO	316,25	316,50	316,75	-2,39%	313,50	330,00	319,76	209.505.543	655.200
GSDDE	9,85	9,84	9,85	0,72%	9,70	9,90	9,80	6.794.426	693.342
GSDHO	4,76	4,75	4,77	-0,63%	4,70	4,86	4,75	20.672.355	4.350.875
GSRAY	1,27	1,27	1,28	-0,78%	1,26	1,28	1,27	64.013.972	50.342.892
GUBRF	308,00	308,00	308,25	1,15%	305,00	311,25	308,88	610.342.951	1.975.982
GUNDG	194,00	194,00	195,00	1,31%	187,10	203,00	195,61	78.108.905	399.310
GWIND	23,16	23,14	23,16	-0,77%	23,06	23,38	23,20	39.763.900	1.714.251
GZNMI	83,25	83,20	83,35	0,85%	79,30	88,50	83,93	593.417.413	7.070.328
HALKB	39,90	39,88	39,90	-2,78%	39,26	41,28	40,63	4.147.602.751	102.072.929
HATEK	20,46	20,44	20,48	1,19%	20,20	21,14	20,64	56.163.735	2.720.697
HATSN	42,18	42,18	42,20	-4,14%	42,14	44,20	42,73	59.012.121	1.380.994
HDFGS	3,00	2,99	3,00	-1,64%	2,98	3,09	3,03	240.902.816	79.428.789
HEDEF	52,30	52,30	52,35	0,58%	51,50	53,55	52,57	248.187.412	4.721.072
HEKTS	3,16	3,15	3,16	-0,63%	3,15	3,21	3,19	108.228.666	33.977.953
HKTM	11,96	11,95	11,96	-0,17%	11,90	12,20	12,03	15.785.514	1.312.494
HLGYO	3,91	3,90	3,91	-5,10%	3,89	4,14	3,98	208.305.177	52.279.982
HOROZ	59,65	59,60	59,65	1,27%	58,85	60,30	59,53	33.751.696	567.004
HRKET	68,45	68,40	68,45	-0,94%	68,15	70,40	69,29	68.960.330	995.272
HTTBT	42,90	42,90	42,92	-3,38%	42,70	44,50	43,66	51.470.594	1.178.862
HUBVC	2,74	2,72	2,74	2,62%	2,63	2,76	2,70	6.622.035	2.456.451
HUNER	3,41	3,40	3,41	0,00%	3,39	3,44	3,41	26.452.010	7.758.999
HURGZ	5,64	5,63	5,64	-1,74%	5,62	5,75	5,70	9.259.098	1.625.846
ICBCT	13,47	13,46	13,47	-2,39%	13,46	13,88	13,66	8.250.217	603.902
ICUGS	2,88	2,87	2,88	2,13%	2,83	3,08	2,95	183.049.153	62.010.457
IDGYO	3,10	3,05	3,09	0,65%	3,05	3,12	3,08	1.783.269	579.330
IEYHO	59,50	59,45	59,50	0,93%	58,70	60,10	59,32	560.059.782	9.441.401
IHAAS	39,20	39,10	39,18	-0,46%	38,34	40,32	38,97	13.041.764	334.638
IHEVA	2,19	2,18	2,19	-0,45%	2,17	2,23	2,20	1.685.825	766.961
IHGZT	1,81	1,80	1,81	-1,63%	1,79	1,87	1,83	37.308.936	20.359.237
IHLAS	2,67	2,66	2,67	-2,55%	2,65	2,79	2,71	308.302.036	113.636.437
IHLGM	2,24	2,23	2,24	0,00%	2,22	2,32	2,26	41.165.665	18.181.508
IHYAY	2,16	2,16	2,17	-1,82%	2,16	2,24	2,19	13.767.609	6.293.590
IMASM	4,36	4,35	4,36	-0,46%	4,18	4,53	4,40	179.768.170	40.885.153
INDES	7,22	7,21	7,22	-0,96%	7,20	7,40	7,31	28.060.151	3.839.096
INFO	3,81	3,81	3,82	-1,04%	3,79	3,90	3,84	55.347.704	14.421.721
INGRM	400,25	400,25	401,00	0,82%	395,75	407,00	401,61	8.481.627	21.119
INTEK	269,50	-	-	1,99%	269,50	269,75	269,66	1.842.070	6.831
INTEM	265,25	265,25	265,75	-0,84%	264,50	269,25	267,09	6.809.972	25.497
INVEO	9,50	9,49	9,50	0,21%	9,48	9,70	9,58	57.728.347	6.026.445
INVES	291,75	291,75	292,25	3,46%	277,00	305,00	292,98	349.557.261	1.193.126
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,10	-	-	-4,18%	87,10	90,10	88,56	814.716	9.200
ISBTR	491.505,00	-	-	0,00%	491.505,00	491.505,00	491.505,00	491.505	1
ISCTR	13,78	13,78	13,79	-0,72%	13,67	13,95	13,79	6.068.628.598	439.971.966
ISDMR	35,92	35,92	35,94	-0,50%	35,90	36,30	36,13	36.749.439	1.017.208
ISFIN	18,99	18,97	18,99	-1,09%	18,81	19,35	19,24	87.190.800	4.530.912
ISGSY	73,90	73,80	73,90	-1,73%	73,80	79,70	76,68	160.481.935	2.093.002
ISGYO	19,35	19,34	19,36	-0,82%	19,30	19,60	19,39	102.882.672	5.305.027
ISKPL	9,33	9,32	9,33	4,01%	8,93	9,45	9,27	54.355.343	5.860.910
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,52	41,52	41,54	-0,24%	41,50	42,12	41,84	94.561.085	2.259.995
ISSEN	7,60	7,59	7,60	-0,26%	7,58	7,70	7,64	3.618.914	473.726
ISYAT	8,09	8,08	8,09	0,50%	8,05	8,22	8,12	6.188.367	761.748
IZENR	10,11	10,11	10,12	1,51%	9,90	10,19	10,04	157.203.634	15.654.748
IZFAS	112,60	112,60	112,70	2,27%	99,10	115,00	104,51	396.725.362	3.796.135
IZINV	68,80	67,90	68,75	2,69%	66,10	69,95	68,40	11.248.067	164.456
IZMDC	6,93	6,93	6,95	3,90%	6,53	7,19	6,88	277.331.616	40.341.592
JANTS	19,15	19,14	19,16	-0,73%	19,14	19,43	19,29	20.043.888	1.039.188
KAPLM	318,75	318,50	318,75	0,24%	318,00	345,00	323,80	54.617.370	168.674
KAREL	8,98	8,97	8,99	-0,22%	8,95	9,14	9,00	18.327.391	2.035.567
KARSN	9,38	9,37	9,38	-0,64%	9,36	9,51	9,44	33.197.338	3.516.936
KARTN	81,85	81,70	81,85	-0,97%	81,60	83,25	82,30	9.800.613	119.085
KATMR	3,22	3,21	3,22	-0,62%	3,18	3,28	3,24	378.692.881	117.019.023
KAYSE	17,44	17,43	17,44	1,16%	17,18	17,49	17,34	26.428.769	1.524.234
KBORU	14,05	14,04	14,05	1,08%	13,90	14,17	14,04	40.620.075	2.893.936
KCAER	10,30	10,29	10,30	-0,68%	10,29	10,50	10,40	58.750.495	5.647.335
KCHOL	171,10	171,00	171,10	-1,16%	170,70	173,80	172,14	3.203.847.996	18.612.084
KENT	721,50	-	-	0,63%	717,00	721,50	717,45	1.891.196	2.636
KERVN	2,12	-	-	-0,93%	2,12	2,12	2,12	507.568	239.419
KFEIN	9,10	9,10	9,12	-0,55%	9,06	9,21	9,13	16.148.092	1.769.697
KGYO	4,65	4,64	4,65	1,31%	4,57	4,74	4,63	17.882.493	3.860.071
KIMMR	13,60	13,58	13,61	-1,38%	13,57	13,93	13,76	6.684.817	485.767
KLGYO	6,46	6,45	6,46	-0,62%	6,40	6,60	6,48	41.585.949	6.414.316
KLKIM	30,28	30,26	30,28	-0,98%	30,16	30,72	30,45	16.322.094	536.040
KLMSN	30,02	30,00	30,02	-2,21%	30,00	30,90	30,52	8.211.647	269.100
KLNMA	11,42	-	-	-2,97%	11,42	11,51	11,47	1.626.871	141.803
KLRHO	172,60	172,50	172,60	4,54%	161,70	179,10	169,20	162.792.678	962.160
KLSER	27,94	27,92	27,96	0,43%	27,90	28,10	28,00	7.661.199	273.606
KLSYN	5,34	5,33	5,35	-1,29%	5,30	5,45	5,36	8.166.547	1.523.242
KLYPV	57,05	57,05	57,10	3,07%	55,35	58,10	57,26	109.808.301	1.917.894
KMPUR	16,27	16,27	16,29	0,81%	16,10	16,38	16,22	20.933.279	1.290.391
KNFRT	11,76	11,74	11,76	0,77%	11,56	11,90	11,70	8.407.574	718.615
KOCMT	2,87	2,86	2,87	1,77%	2,82	2,89	2,86	72.677.956	25.403.295
KONKA	14,34	14,34	14,37	0,91%	14,16	14,68	14,36	25.197.263	1.754.902
KONTR	30,72	30,70	30,72	0,00%	30,56	31,32	30,86	690.123.607	22.362.514
KONYA	4.747,50	4.740,00	4.750,00	-0,16%	4.737,50	4.785,00	4.760,44	15.514.283	3.259
KOPOL	5,43	5,43	5,44	-1,81%	5,42	5,55	5,50	27.283.643	4.964.890
KORDS	50,50	50,40	50,50	-0,98%	50,20	51,20	50,77	13.933.009	274.438
KOTON	14,69	14,68	14,70	-0,74%	14,67	14,97	14,80	12.616.944	852.811
KRDMA	24,90	24,88	24,92	-1,66%	24,80	25,82	25,29	46.009.700	1.819.089
KRDMB	22,02	21,96	22,02	-0,90%	21,94	22,38	22,14	11.809.106	533.479
KRDMD	25,34	25,32	25,34	-1,71%	25,10	26,06	25,53	569.608.534	22.310.683
KRGYO	3,09	3,08	3,09	-0,32%	3,07	3,13	3,10	11.951.824	3.859.749
KRONT	13,53	13,53	13,54	-1,46%	13,39	13,77	13,59	9.803.338	721.288
KRPLS	8,00	8,00	8,01	2,56%	7,71	8,05	7,81	10.719.989	1.373.069
KRSTL	10,56	10,55	10,56	-3,83%	10,50	11,13	10,77	36.680.410	3.406.724
KRTEK	26,16	26,12	26,16	-0,61%	26,08	26,90	26,45	10.381.770	392.503
KRVGD	2,57	2,57	2,58	-1,91%	2,56	2,66	2,63	77.231.487	29.416.894
KSTUR	2.997,50	-	-	4,08%	2.875,00	2.997,50	2.943,95	833.138	283
KTLEV	18,26	18,25	18,26	5,12%	17,37	18,70	18,23	1.155.470.082	63.391.147
KTSKR	75,70	75,70	75,80	4,70%	72,20	76,00	74,47	56.150.100	753.968
KUTPO	95,75	95,70	95,75	-1,03%	95,65	97,40	96,37	19.780.578	205.255
KUVVA	154,50	-	-	1,44%	154,50	155,00	154,62	2.357.857	15.249
KUYAS	40,66	40,66	40,68	-0,83%	40,08	41,60	40,71	201.635.491	4.953.134
KZBGY	11,51	11,50	11,51	0,17%	11,50	11,82	11,68	104.702.816	8.964.591
KZGYO	23,64	23,60	23,64	-0,84%	23,46	24,00	23,73	9.644.589	406.447
LIDER	50,25	50,15	50,25	0,30%	48,34	51,00	49,79	112.909.885	2.267.578
LIDFA	4,45	4,45	4,46	-0,67%	4,44	4,53	4,49	13.392.497	2.981.163
LILAK	25,48	25,46	25,48	-0,93%	25,42	25,80	25,63	38.972.104	1.520.578
LINK	252,50	252,25	252,50	4,00%	245,70	259,50	252,57	510.907.099	2.022.812
LKMNH	14,70	14,70	14,72	1,38%	14,49	15,02	14,71	85.799.936	5.833.445
LMKDC	28,32	28,30	28,34	-1,80%	28,08	29,04	28,57	49.085.285	1.717.989
LOGO	154,50	154,50	154,60	-0,13%	154,00	158,90	156,14	37.257.749	238.618
LRSHO	5,10	5,09	5,10	-0,97%	5,07	5,20	5,16	55.215.878	10.699.683
LUKSK	107,90	107,80	107,90	-1,91%	107,70	110,00	108,65	6.054.899	55.729
LYDHO	171,00	170,80	171,00	-0,64%	169,70	174,50	171,92	72.394.173	421.087
LYDYE	13.980,00	13.980,00	14.020,00	-1,89%	13.945,00	14.500,00	14.105,77	31.695.663	2.247
MAALT	968,00	967,00	969,00	2,87%	943,00	986,00	965,96	82.510.123	85.418
MACKO	42,40	42,40	42,44	-2,53%	42,34	43,80	43,16	8.866.367	205.452
MAGEN	32,18	32,16	32,22	0,31%	31,80	33,18	32,55	97.181.157	2.985.487
MAKIM	17,33	17,33	17,36	0,76%	17,10	17,87	17,59	16.633.743	945.908
MAKTK	13,84	13,83	13,84	-3,08%	13,62	14,88	14,35	75.824.967	5.282.782
MANAS	9,15	9,14	9,16	-4,29%	9,12	9,61	9,36	172.136.738	18.396.637
MARBL	12,79	12,79	12,81	-0,78%	12,79	13,01	12,88	6.393.164	496.221
MARKA	42,04	42,00	42,02	-2,00%	41,92	42,90	42,10	10.376.118	246.440
MARMR	2,05	2,04	2,05	1,49%	2,00	2,22	2,13	1.135.662.512	534.147.722
MARTI	2,77	2,76	2,77	-1,07%	2,75	2,83	2,80	16.021.521	5.732.526
MAVI	37,58	37,56	37,60	-0,27%	37,56	38,00	37,74	104.088.139	2.758.058
MEDTR	27,90	27,88	27,92	-1,06%	27,80	28,22	27,97	11.473.182	410.138
MEGAP	3,50	-	-	-1,41%	3,50	3,50	3,50	1.175.052	335.729
MEGMT	43,74	43,70	43,76	-0,55%	43,28	44,28	43,70	126.002.681	2.883.539
MEKAG	3,92	3,92	3,93	0,51%	3,89	4,00	3,95	16.348.790	4.141.112
MEPET	16,39	16,37	16,39	4,33%	15,71	16,75	16,34	8.460.248	517.742
MERCN	17,35	17,34	17,36	-2,69%	17,23	18,12	17,64	84.238.776	4.776.283
MERIT	16,81	16,80	16,82	-1,06%	16,78	17,34	17,02	40.362.872	2.371.797
MERKO	12,80	12,80	12,82	-1,23%	12,75	13,05	12,94	18.329.121	1.416.530
METRO	5,94	5,94	-	10,00%	5,62	5,94	5,90	158.949.820	26.947.300
MGROS	515,50	515,50	516,00	0,68%	510,00	517,50	513,89	999.073.923	1.944.134
MHRGY	3,58	3,57	3,58	-1,38%	3,56	3,64	3,60	8.310.245	2.310.442
MIATK	35,20	35,18	35,20	-0,56%	35,08	35,70	35,37	204.889.452	5.792.281
MMCAS	99,00	-	-	-10,00%	99,00	119,80	117,88	10.893.107	92.410
MNDRS	13,79	13,78	13,79	0,00%	13,76	14,02	13,89	26.206.391	1.887.101
MNDTR	7,16	7,15	7,16	0,42%	7,08	7,21	7,13	8.430.937	1.182.174
MOBTL	8,21	8,20	8,21	3,14%	7,89	8,25	8,13	38.239.889	4.704.049
MOGAN	8,34	8,33	8,35	-0,36%	8,21	8,40	8,34	14.111.962	1.691.630
MOPAS	31,14	31,14	31,18	0,45%	30,92	31,70	31,32	37.499.551	1.197.313
MPARK	323,50	323,25	323,75	0,86%	320,75	329,25	326,17	174.093.604	533.760
MRGYO	2,64	2,64	2,65	-1,12%	2,63	2,70	2,67	34.075.749	12.787.462
MRSHL	1.582,00	1.580,00	1.582,00	-0,75%	1.579,00	1.605,00	1.590,16	7.160.476	4.503
MSGYO	5,29	5,28	5,29	-1,31%	5,24	5,38	5,31	6.382.606	1.201.053
MTRKS	24,90	24,88	24,90	-3,11%	24,86	25,92	25,25	16.670.499	660.186
MTRYO	8,82	8,78	8,82	8,75%	8,12	8,92	8,79	13.322.806	1.516.087
MZHLD	6,13	6,13	6,14	-0,49%	6,08	6,19	6,14	1.631.088	265.860
NATEN	8,56	8,56	8,57	-0,58%	8,52	8,71	8,61	20.298.784	2.357.035
NETAS	63,70	63,60	63,70	2,33%	62,30	65,85	64,09	37.098.475	578.879
NIBAS	22,88	22,84	22,88	-4,75%	22,72	24,22	23,40	52.384.674	2.239.025
NTGAZ	9,98	9,97	9,98	-0,10%	9,95	10,15	10,04	17.465.226	1.739.739
NTHOL	46,98	46,96	46,98	-1,26%	46,98	47,94	47,60	113.129.822	2.376.669
NUGYO	9,07	9,07	9,09	-0,87%	8,73	9,22	9,12	10.055.806	1.102.883
NUHCM	227,90	227,80	228,00	-1,13%	227,50	231,90	229,49	6.491.432	28.286
OBAMS	7,72	7,71	7,72	2,93%	7,22	7,73	7,45	151.048.158	20.268.394
OBASE	34,56	34,52	34,56	-4,64%	34,40	36,50	35,02	28.740.627	820.812
ODAS	5,37	5,36	5,38	-1,10%	5,35	5,48	5,43	81.411.831	15.006.135
ODINE	254,00	253,50	254,00	-4,42%	253,25	270,50	258,78	213.811.337	826.236
OFSYM	57,90	57,80	57,90	-1,86%	57,55	60,70	58,54	25.246.372	431.241
ONCSM	284,00	283,50	284,00	1,43%	275,00	286,00	281,42	268.827.509	955.249
ONRYT	63,10	63,05	63,15	0,40%	62,65	63,70	63,14	20.944.185	331.704
ORCAY	3,88	3,88	3,91	-1,77%	3,87	3,97	3,91	7.223.745	1.845.401
ORGE	66,25	66,20	66,25	-0,53%	66,20	67,50	66,70	26.698.196	400.252
ORMA	163,00	-	-	0,00%	163,00	164,90	163,22	390.424	2.392
OSMEN	8,68	8,67	8,68	0,46%	8,62	8,76	8,72	13.625.163	1.563.381
OSTIM	2,93	2,92	2,93	-1,01%	2,91	2,99	2,96	13.843.756	4.682.842
OTKAR	484,75	484,50	484,75	2,21%	471,50	491,75	484,18	174.711.500	360.837
OTTO	435,75	435,50	436,25	-2,52%	434,25	452,00	441,39	11.548.611	26.164
OYAKC	24,60	24,60	24,62	-0,57%	24,46	24,76	24,62	372.057.695	15.111.471
OYAYO	57,55	57,10	57,55	4,16%	53,45	58,85	56,89	14.982.981	263.352
OYLUM	9,89	9,88	9,89	1,12%	9,73	10,15	9,91	3.110.098	313.926
OYYAT	43,14	43,12	43,16	-2,62%	43,10	44,98	44,02	15.875.597	360.676
OZATD	171,50	171,50	171,60	0,94%	167,50	171,50	169,36	30.190.987	178.267
OZGYO	3,08	3,08	3,09	3,36%	2,97	3,12	3,05	22.061.886	7.236.486
OZKGY	15,17	15,16	15,18	-2,76%	15,12	15,63	15,29	36.760.005	2.404.797
OZRDN	13,52	13,46	13,52	7,22%	12,62	13,59	13,38	6.879.809	514.067
OZSUB	19,92	19,90	19,93	3,53%	19,23	20,32	19,77	41.815.177	2.115.345
OZYSR	44,66	44,54	44,64	1,41%	43,36	45,54	44,63	19.344.634	433.407
PAGYO	82,05	82,10	82,25	-1,62%	82,05	84,00	82,69	5.751.396	69.554
PAHOL	1,56	1,55	1,56	-3,11%	1,54	1,61	1,57	1.132.137.231	721.902.438
PAMEL	83,20	83,20	83,30	-3,54%	82,05	86,80	84,69	15.967.149	188.539
PAPIL	15,56	15,55	15,57	0,06%	15,52	15,71	15,60	82.516.040	5.288.293
PARSN	85,30	85,30	85,40	-0,41%	85,25	86,25	85,71	4.790.917	55.899
PASEU	129,80	129,80	130,00	-2,41%	128,30	134,40	131,04	185.376.017	1.414.710
PATEK	24,18	24,14	24,18	1,09%	23,88	25,12	24,55	431.149.714	17.565.347
PCILT	24,04	24,00	24,04	3,00%	23,36	25,34	24,38	43.680.001	1.791.876
PEKGY	11,17	11,16	11,17	4,88%	10,64	11,29	10,96	3.869.835.980	352.967.588
PENGD	8,22	8,20	8,22	0,49%	8,16	8,27	8,21	7.949.067	968.432
PENTA	13,63	13,62	13,64	0,07%	13,57	13,95	13,74	18.854.240	1.372.107
PETKM	17,05	17,04	17,05	-1,39%	17,00	17,40	17,20	461.334.402	26.829.463
PETUN	10,79	10,79	10,80	-1,91%	10,78	11,09	10,88	13.880.990	1.276.056
PGSUS	199,80	199,80	199,90	-0,94%	199,40	204,30	202,22	2.807.914.264	13.885.283
PINSU	12,87	12,85	12,87	-1,08%	12,70	13,10	12,94	24.727.963	1.911.306
PKART	70,90	70,80	70,90	-0,98%	70,80	71,80	71,28	2.255.209	31.641
PKENT	196,00	196,10	196,40	-6,22%	195,10	226,00	212,94	234.037.050	1.099.077
PLTUR	20,88	20,86	20,88	0,77%	20,64	21,16	20,79	25.800.919	1.241.136
PNLSN	39,20	39,20	39,26	-0,91%	39,18	39,84	39,52	6.305.580	159.566
PNSUT	11,16	11,12	11,15	1,73%	10,85	11,22	11,07	11.292.401	1.020.253
POLHO	17,44	17,44	17,45	-0,17%	16,59	18,05	17,68	63.516.552	3.591.800
POLTK	8.117,50	8.087,50	8.115,00	-0,37%	7.850,00	8.205,00	8.062,27	43.383.068	5.381
PRDGS	6,09	6,08	6,09	-1,62%	6,08	6,24	6,14	7.302.622	1.189.289
PRKAB	32,58	32,58	32,62	-1,03%	32,52	33,18	32,73	7.284.463	222.552
PRKME	16,70	16,69	16,71	0,12%	16,60	17,06	16,87	25.470.531	1.510.012
PRZMA	12,59	12,53	12,59	-1,56%	12,50	12,99	12,69	2.241.010	176.642
PSDTC	149,90	149,90	150,30	2,88%	142,00	153,90	149,63	10.243.063	68.455
PSGYO	2,63	2,62	2,63	-1,13%	2,61	2,72	2,67	206.492.816	77.439.105
QNBFK	56,20	-	-	0,00%	56,20	56,20	56,20	836.818	14.890
QNBTR	484,00	-	-	-1,07%	484,00	489,50	488,02	1.438.190	2.947
QUAGR	3,55	3,54	3,55	-2,20%	3,54	3,72	3,62	211.864.996	58.518.981
RALYH	205,80	205,60	205,80	-0,58%	203,30	207,50	205,64	71.420.331	347.306
RAYSG	234,90	234,80	234,90	-0,38%	234,80	238,50	236,81	27.814.162	117.455
REEDR	7,32	7,31	7,32	-0,95%	7,30	7,43	7,36	87.809.497	11.926.823
RGYAS	139,50	139,40	139,50	0,07%	138,40	140,40	139,46	69.498.899	498.360
RNPOL	50,50	49,98	50,50	-2,88%	49,78	52,90	50,88	16.846.226	331.094
RODRG	22,80	22,62	22,78	-1,72%	22,32	24,50	23,42	12.988.198	554.550
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,80	3,79	3,80	-5,00%	3,79	4,02	3,88	159.973.728	41.280.056
RUBNS	19,38	19,38	19,40	0,26%	19,27	19,57	19,42	7.029.980	362.087
RUZYE	12,54	12,52	12,54	-1,49%	12,43	12,86	12,58	55.625.250	4.420.233
RYGYO	21,26	21,24	21,26	3,51%	20,62	21,40	21,13	27.759.032	1.313.849
RYSAS	13,87	13,86	13,87	0,07%	13,85	13,93	13,89	10.934.846	787.080
SAFKR	24,22	24,18	24,22	-1,22%	24,16	24,70	24,48	43.360.748	1.771.473
SAHOL	83,95	83,95	84,00	-1,98%	83,95	86,00	85,12	1.704.633.787	20.026.907
SAMAT	6,05	6,05	6,09	-1,63%	6,02	6,22	6,10	3.383.076	554.839
SANEL	42,96	42,80	42,96	3,42%	39,50	44,82	42,40	53.203.940	1.254.962
SANFM	6,54	6,53	6,54	-1,21%	6,51	6,67	6,59	13.099.451	1.988.029
SANKO	22,70	22,68	22,70	5,68%	20,50	23,50	22,71	69.994.263	3.081.741
SARKY	15,63	15,63	15,64	-1,01%	15,57	15,90	15,71	19.612.964	1.248.782
SASA	2,92	2,91	2,92	-1,02%	2,91	2,98	2,95	1.132.430.928	384.527.205
SAYAS	41,98	41,96	42,00	-0,47%	41,84	42,60	42,23	11.449.969	271.154
SDTTR	180,00	180,00	180,10	2,10%	176,00	180,00	178,28	55.228.179	309.786
SEGMN	18,04	18,03	18,04	0,45%	17,96	18,33	18,14	20.264.031	1.117.260
SEGYO	5,81	5,81	5,82	-2,19%	5,80	6,07	5,93	80.293.969	13.542.860
SEKFK	8,52	8,52	8,53	-0,47%	8,35	8,65	8,55	1.794.190	209.814
SEKUR	4,31	4,23	4,31	1,41%	4,20	4,59	4,39	13.119.209	2.991.700
SELEC	69,90	69,85	69,95	2,49%	68,40	70,10	68,99	30.930.906	448.331
SELVA	2,01	1,99	2,00	5,24%	1,87	2,04	1,99	57.221.007	28.806.184
SERNT	8,03	8,02	8,03	-0,50%	7,99	8,14	8,07	23.737.474	2.940.946
SEYKM	5,13	5,12	5,13	-0,19%	5,07	5,16	5,11	2.520.589	493.445
SILVR	2,76	2,73	2,76	-1,43%	2,70	2,81	2,75	4.631.227	1.684.765
SISE	36,78	36,76	36,78	-1,76%	36,68	37,72	37,23	886.536.007	23.811.616
SKBNK	8,29	8,28	8,29	0,00%	8,19	8,36	8,29	360.125.836	43.424.989
SKTAS	4,40	4,39	4,40	-2,22%	4,33	4,63	4,44	29.701.051	6.693.702
SKYLP	309,00	-	-	0,65%	309,00	309,00	309,00	9.314.805	30.145
SKYMD	12,15	12,14	12,15	-0,82%	12,11	12,36	12,27	16.782.860	1.368.345
SMART	23,30	23,28	23,32	-1,52%	22,98	24,40	23,69	36.269.611	1.530.959
SMRTG	28,90	28,88	28,90	3,58%	28,80	30,40	29,45	559.155.181	18.989.653
SMRVA	490,00	490,00	490,25	-1,61%	488,50	499,00	491,31	153.192.108	311.803
SNGYO	4,87	4,85	4,87	-2,99%	4,81	5,04	4,90	119.282.180	24.356.264
SNICA	4,13	4,12	4,13	-0,72%	4,10	4,19	4,15	17.460.672	4.205.790
SNKRN	259,00	-	-	0,00%	259,00	259,00	259,00	1.073.555	4.145
SNPAM	21,90	-	-	-0,99%	21,90	22,12	21,98	656.738	29.882
SODSN	103,00	-	-	0,00%	103,00	103,00	103,00	803.194	7.798
SOKE	10,66	10,66	10,67	-0,28%	10,65	10,81	10,73	4.385.767	408.779
SOKM	48,44	48,42	48,44	1,68%	47,28	48,62	48,08	200.162.430	4.162.883
SONME	138,70	137,60	137,80	-0,07%	136,10	138,80	138,02	1.919.822	13.910
SRVGY	3,45	3,44	3,45	-2,54%	3,44	3,55	3,50	76.316.707	21.813.815
SUMAS	274,25	-	-	2,33%	268,00	274,25	269,51	816.079	3.028
SUNTK	41,16	41,12	41,16	2,90%	39,02	41,48	40,70	52.547.673	1.291.147
SURGY	49,46	49,46	49,48	-0,48%	49,28	49,88	49,46	74.685.607	1.510.035
SUWEN	10,15	10,15	10,16	2,01%	9,96	10,24	10,09	24.386.946	2.417.688
TABGD	221,00	220,70	221,00	0,36%	219,70	222,90	221,13	79.279.586	358.525
TARKM	340,00	339,50	340,00	1,04%	336,75	350,25	341,44	77.582.237	227.222
TATEN	14,47	14,45	14,47	-7,54%	14,43	15,88	14,92	85.720.500	5.744.538
TATGD	12,43	12,43	12,44	-2,28%	12,43	12,76	12,56	10.429.797	830.109
TAVHL	287,75	287,50	287,75	2,95%	278,00	290,25	287,44	554.762.225	1.929.982
TBORG	166,40	166,20	166,40	2,09%	163,10	167,60	165,68	35.196.995	212.445
TCELL	97,90	97,90	97,95	0,15%	97,70	99,30	98,43	1.329.414.748	13.506.532
TCKRC	51,05	51,05	51,10	-0,87%	50,85	51,90	51,35	23.271.395	453.224
TDGYO	31,18	31,16	31,18	-0,89%	31,00	31,66	31,20	8.009.479	256.700
TEHOL	31,52	31,50	31,52	3,41%	30,32	32,20	31,46	3.432.068.979	109.111.736
TEKTU	12,70	12,69	12,71	0,95%	12,51	13,23	12,90	145.945.733	11.316.710
TERA	289,50	289,25	289,50	3,39%	278,25	289,75	285,49	2.136.119.665	7.482.330
TEZOL	12,26	12,25	12,26	-1,61%	12,22	12,52	12,33	13.693.139	1.110.878
TGSAS	169,20	169,20	169,50	-0,82%	167,90	173,90	171,52	5.947.533	34.676
THYAO	272,75	272,75	273,00	-1,00%	272,50	277,25	274,78	5.189.824.805	18.887.473
TKFEN	68,15	68,10	68,15	-1,94%	68,00	69,90	68,92	112.303.202	1.629.377
TKNSA	23,04	23,02	23,04	-2,54%	23,00	23,70	23,33	39.313.944	1.685.160
TLMAN	95,60	95,40	95,55	-0,83%	95,30	96,90	95,96	8.467.051	88.232
TMPOL	409,50	-	-	-5,32%	409,50	425,00	414,80	10.899.329	26.276
TMSN	103,20	103,20	103,30	-0,39%	103,00	104,50	103,70	39.738.953	383.207
TNZTP	20,98	20,96	20,98	-0,76%	20,90	21,20	21,05	16.600.145	788.640
TOASO	229,50	229,50	229,60	-0,52%	228,30	233,00	230,41	495.576.658	2.150.825
TRALT	35,70	35,68	35,70	0,79%	35,42	36,10	35,74	2.318.185.644	64.868.700
TRCAS	41,88	41,82	41,88	1,31%	41,20	42,34	41,94	27.415.221	653.682
TRENJ	74,05	74,05	74,15	-1,07%	73,80	75,30	74,62	137.973.464	1.849.134
TRGYO	73,25	73,20	73,25	-2,46%	73,05	75,30	73,98	119.683.319	1.617.772
TRHOL	662,00	661,50	662,00	1,53%	635,00	680,00	658,14	189.579.182	288.053
TRILC	16,32	16,31	16,33	-2,33%	16,25	16,73	16,47	45.317.332	2.751.208
TRMET	93,60	93,55	93,60	-1,00%	93,30	95,20	93,97	257.868.524	2.744.217
TSGYO	7,30	7,29	7,30	-0,68%	7,26	7,42	7,35	14.448.139	1.964.924
TSKB	12,93	12,92	12,93	-1,97%	12,91	13,21	13,08	219.226.125	16.763.131
TSPOR	1,19	1,18	1,19	0,85%	1,18	1,19	1,18	67.508.316	57.027.142
TTKOM	57,20	57,20	57,25	-0,61%	57,15	58,50	57,92	957.907.587	16.539.893
TTRAK	521,00	521,00	521,50	0,48%	518,50	524,50	521,61	36.341.369	69.672
TUCLK	9,20	9,19	9,20	0,77%	8,93	9,26	9,16	15.270.500	1.667.351
TUKAS	2,54	2,53	2,54	-0,39%	2,53	2,58	2,56	187.963.830	73.510.103
TUPRS	199,10	199,00	199,10	1,22%	196,00	199,80	198,03	1.947.231.211	9.832.803
TUREX	7,58	7,57	7,58	-0,79%	7,56	7,71	7,63	68.869.394	9.026.231
TURGG	27,46	27,44	27,48	0,59%	27,28	27,76	27,49	6.152.758	223.809
TURSG	11,72	11,71	11,72	0,51%	11,66	11,88	11,75	291.787.771	24.825.400
UFUK	1.605,00	1.606,00	1.609,00	-5,03%	1.569,00	1.705,00	1.631,96	29.280.554	17.942
ULAS	27,74	27,64	27,74	0,14%	27,48	28,20	27,84	4.266.673	153.285
ULKER	112,80	112,80	112,90	0,09%	111,90	113,20	112,47	231.315.587	2.056.631
ULUFA	3,89	3,88	3,89	-2,51%	3,87	4,00	3,93	44.829.519	11.407.349
ULUSE	155,70	155,70	155,90	-0,76%	154,50	158,10	156,68	9.890.591	63.128
ULUUN	6,88	6,87	6,88	-1,43%	6,83	7,00	6,92	6.550.491	947.173
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,56	14,53	14,56	-3,26%	14,53	15,17	15,03	42.351.687	2.818.705
USAK	2,88	2,87	2,88	-1,71%	2,86	2,96	2,91	53.206.281	18.307.059
VAKBN	32,12	32,10	32,12	0,75%	31,68	33,58	32,68	2.792.465.008	85.437.437
VAKFA	14,22	14,21	14,22	0,21%	14,19	14,35	14,24	731.153.569	51.345.957
VAKFN	1,98	1,97	1,98	0,00%	1,96	2,01	1,99	67.297.835	33.898.230
VAKKO	56,85	56,80	56,85	-0,61%	56,70	57,60	57,30	9.555.446	166.766
VANGD	48,92	48,80	48,92	8,90%	44,50	49,40	47,77	21.473.217	449.560
VBTYZ	15,55	15,54	15,56	-0,51%	15,44	15,95	15,69	16.661.699	1.062.285
VERTU	40,98	40,96	41,02	-2,66%	40,88	43,98	42,43	167.166.747	3.939.432
VERUS	269,50	269,50	270,00	3,65%	260,25	282,50	272,78	301.536.175	1.105.420
VESBE	8,40	8,39	8,40	-0,47%	8,39	8,54	8,46	20.943.661	2.474.927
VESTL	32,20	32,20	32,22	0,00%	31,94	32,88	32,34	115.965.634	3.585.550
VKFYO	26,72	26,72	-	9,96%	25,06	26,72	26,27	24.059.721	915.990
VKGYO	2,69	2,69	2,70	-0,74%	2,67	2,73	2,70	74.081.559	27.429.169
VKING	40,40	40,40	-	9,96%	37,48	40,40	39,48	86.087.270	2.180.698
VRGYO	2,83	2,83	2,84	-1,39%	2,80	2,91	2,85	125.957.805	44.204.468
VSNMD	93,70	93,65	93,70	1,30%	91,40	97,00	93,88	284.313.151	3.028.590
YAPRK	244,20	244,20	244,40	-0,85%	243,00	249,00	246,04	13.929.565	56.616
YATAS	34,56	34,50	34,56	-1,71%	34,40	35,24	34,74	7.229.890	208.137
YAYLA	31,84	31,82	31,86	-2,75%	31,58	32,60	31,95	17.342.683	542.818
YBTAS	23,52	-	-	0,51%	23,52	23,52	23,52	2.754.239	117.102
YEOTK	38,44	38,42	38,44	0,73%	37,68	38,60	38,21	125.997.145	3.297.500
YESIL	2,09	2,09	2,10	-1,88%	2,08	2,15	2,10	34.605.053	16.480.321
YGGYO	128,00	128,00	128,10	0,23%	127,90	129,80	128,86	5.175.402	40.164
YGYO	1,48	-	-	-1,99%	1,48	1,51	1,50	2.784.915	1.856.281
YIGIT	23,70	23,70	23,72	0,08%	23,64	24,48	24,00	47.419.867	1.976.168
YKBNK	35,92	35,90	35,92	-2,81%	35,82	37,14	36,49	4.617.648.201	126.564.437
YKSLN	5,99	5,98	5,99	1,18%	5,83	6,03	5,91	24.285.870	4.108.357
YONGA	64,00	-	-	-1,46%	64,00	64,95	64,75	306.000	4.726
YUNSA	8,38	8,38	8,39	0,12%	8,34	8,47	8,40	30.792.621	3.667.866
YYAPI	1,97	1,97	1,98	-1,99%	1,97	2,03	2,00	99.306.385	49.788.635
YYLGD	10,08	10,07	10,08	-0,49%	10,04	10,21	10,11	17.896.294	1.769.544
ZEDUR	8,35	8,34	8,35	-0,24%	8,26	8,40	8,35	9.379.750	1.123.769
ZOREN	3,19	3,18	3,19	0,00%	3,18	3,24	3,21	78.490.058	24.477.938
ZRGYO	22,82	22,78	22,84	1,15%	22,40	22,90	22,70	15.639.656	689.104

Midas’ın Kulakları

Tümünü Gör

Ara 4, 2025 • 4 dakika once

Solana Mobile, ocak ayında yerel token’ını piyasaya sürmeye hazırlanıyor

Ara 4, 2025 • 4 saat once

Yeni halka arz olan TLV fonu incelemesi

Ara 4, 2025 • 5 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

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