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	11,92	11,92	11,93	0,51%	11,89	12,10	11,98	69.787.275	5.824.829
A1YEN	30,14	30,10	30,14	2,38%	29,52	30,40	29,98	29.458.954	982.615
ACSEL	104,40	104,40	104,60	2,15%	101,90	108,30	105,88	25.289.857	238.848
ADEL	31,16	31,12	31,16	-0,19%	31,10	31,74	31,38	30.477.689	971.398
ADESE	1,70	1,69	1,70	2,41%	1,63	1,74	1,70	478.331.204	281.283.227
ADGYO	44,70	44,70	44,72	-0,45%	44,68	46,20	45,16	25.572.829	566.334
AEFES	15,90	15,90	15,91	1,34%	15,73	15,98	15,89	618.137.467	38.893.334
AFYON	13,41	13,41	13,42	2,13%	13,14	13,44	13,31	69.351.918	5.210.266
AGESA	209,00	208,90	209,00	-0,24%	208,90	213,80	211,00	79.664.805	372.225
AGHOL	28,58	28,56	28,58	1,64%	28,20	28,86	28,61	130.734.027	4.569.182
AGROT	7,06	7,05	7,06	-1,12%	7,00	7,52	7,19	397.338.118	55.255.403
AGYO	7,20	7,19	7,20	1,41%	7,05	7,26	7,19	2.011.819	279.635
AHGAZ	25,58	25,58	25,60	-0,16%	25,44	26,04	25,62	88.190.850	3.442.803
AHSGY	13,51	13,51	13,55	-2,81%	13,50	14,10	13,86	28.188.767	2.033.766
AKBNK	68,00	67,95	68,00	1,49%	67,60	69,80	68,49	8.381.538.641	122.374.845
AKCNS	141,10	141,10	141,30	3,29%	137,10	146,50	142,72	201.215.616	1.409.884
AKENR	10,80	10,78	10,80	-0,74%	10,77	10,96	10,87	67.972.537	6.250.839
AKFGY	2,75	2,74	2,75	2,61%	2,70	2,77	2,74	83.885.124	30.637.393
AKFIS	21,52	21,52	21,54	0,84%	21,22	21,76	21,57	37.585.211	1.742.893
AKFYE	17,41	17,40	17,41	2,05%	17,11	17,66	17,42	77.930.056	4.474.401
AKGRT	6,93	6,92	6,93	2,51%	6,79	6,97	6,90	87.059.101	12.624.698
AKMGY	201,00	200,90	201,00	-3,41%	195,00	205,50	201,56	6.958.012	34.521
AKSA	10,19	10,19	10,20	-0,59%	10,18	10,37	10,29	155.602.525	15.129.239
AKSEN	61,70	61,70	61,75	-0,88%	61,30	63,05	62,09	440.502.192	7.094.469
AKSGY	7,42	7,41	7,42	0,00%	7,41	7,45	7,43	138.798.265	18.035.438
AKSUE	15,99	15,97	15,98	-0,06%	15,50	16,30	16,04	3.740.584	233.232
AKYHO	2,93	2,92	2,93	1,03%	2,90	2,95	2,93	4.905.968	1.676.502
ALARK	98,60	98,55	98,60	0,00%	98,30	100,70	99,62	932.631.468	9.361.784
ALBRK	8,28	8,28	8,29	1,85%	8,18	8,35	8,30	169.081.064	20.383.815
ALCAR	873,00	873,00	874,50	1,28%	864,00	887,00	875,56	24.568.986	28.061
ALCTL	107,30	107,20	107,30	1,61%	106,30	108,50	107,49	31.759.832	295.460
ALFAS	43,98	43,96	43,98	1,66%	43,18	44,16	43,62	65.944.427	1.511.977
ALGYO	28,20	28,18	28,24	-1,61%	28,16	28,90	28,52	46.217.515	1.620.565
ALKA	8,98	8,97	8,98	0,22%	8,91	9,17	9,03	29.592.662	3.277.051
ALKIM	16,42	16,41	16,43	0,49%	16,32	16,72	16,55	42.892.705	2.592.171
ALKLC	137,90	136,70	137,90	1,03%	130,00	149,10	139,40	283.013.546	2.030.172
ALTINS1	78,40	78,39	78,40	0,85%	77,40	78,61	78,22	1.480.891.145	18.933.599
ALTNY	62,00	61,95	62,00	0,65%	61,60	62,65	62,12	166.349.484	2.677.973
ALVES	24,50	24,48	24,52	-0,16%	24,50	24,76	24,62	61.819.454	2.511.067
ANELE	16,06	16,05	16,06	-1,41%	16,03	16,45	16,19	10.712.715	661.761
ANGEN	11,59	11,57	11,59	0,26%	11,52	11,69	11,62	18.640.853	1.604.927
ANHYT	99,10	99,05	99,10	2,16%	97,00	99,85	98,87	89.385.099	904.031
ANSGR	23,24	23,24	23,26	2,38%	22,74	23,34	23,14	201.426.165	8.706.290
ARASE	61,80	61,65	61,80	1,31%	61,00	62,15	61,75	14.055.334	227.601
ARCLK	108,20	108,10	108,20	2,37%	106,10	109,10	108,14	205.933.865	1.904.396
ARDYZ	35,96	35,90	35,96	-1,69%	35,38	37,10	35,96	391.742.645	10.892.502
ARENA	27,88	27,88	27,90	-0,71%	27,50	28,50	27,99	34.875.705	1.245.965
ARMGD	43,88	43,84	43,88	3,25%	42,44	43,98	43,36	105.793.696	2.440.061
ARSAN	3,18	3,18	3,19	-2,15%	3,12	3,43	3,25	275.009.225	84.549.194
ARTMS	41,34	41,34	41,36	0,83%	40,72	43,06	41,87	70.406.533	1.681.603
ARZUM	2,72	2,71	2,72	1,87%	2,66	2,74	2,71	21.316.099	7.865.628
ASELS	193,40	193,40	193,50	2,76%	186,70	194,00	190,81	4.641.571.166	24.326.083
ASGYO	10,79	10,78	10,80	0,00%	10,78	10,93	10,87	16.293.014	1.498.732
ASTOR	103,40	103,30	103,40	4,08%	99,20	104,50	101,56	3.580.363.281	35.254.649
ASUZU	54,75	54,70	54,75	0,55%	54,50	55,10	54,82	22.327.354	407.279
ATAGY	13,71	13,71	13,73	-0,29%	13,54	13,95	13,72	2.659.964	193.937
ATAKP	53,30	53,30	53,40	0,19%	52,90	53,95	53,38	28.598.106	535.778
ATATP	151,40	151,40	151,50	-1,43%	150,90	155,90	153,37	174.971.644	1.140.865
ATEKS	76,00	-	-	1,88%	74,60	76,00	75,74	391.494	5.169
ATLAS	5,74	5,73	5,74	1,06%	5,64	5,83	5,74	2.483.670	432.690
ATSYH	71,05	-	-	9,98%	65,80	71,05	68,77	3.071.665	44.669
AVGYO	10,54	10,54	10,55	-1,95%	10,47	10,90	10,62	10.055.518	946.843
AVHOL	38,66	38,66	38,70	0,89%	38,40	39,40	38,75	40.813.571	1.053.327
AVOD	3,56	3,55	3,56	0,00%	3,50	3,58	3,54	5.567.222	1.572.707
AVPGY	53,75	53,70	53,75	-1,65%	53,55	55,05	54,19	96.531.955	1.781.334
AVTUR	15,39	15,36	15,39	0,59%	14,97	15,71	15,15	8.710.325	574.990
AYCES	420,00	419,25	420,00	-4,27%	418,75	440,50	427,62	36.513.659	85.388
AYDEM	20,32	20,32	20,34	0,89%	20,00	20,60	20,32	103.387.158	5.088.133
AYEN	25,62	25,60	25,64	2,40%	25,14	25,84	25,46	18.250.196	716.900
AYES	17,23	-	-	-1,54%	16,88	17,23	17,19	777.476	45.227
AYGAZ	211,30	211,10	211,30	0,62%	208,50	213,20	210,75	33.320.627	158.107
AZTEK	4,38	4,37	4,38	-2,01%	4,37	4,51	4,41	39.925.292	9.046.450
BAGFS	27,54	27,52	27,56	2,15%	27,10	27,86	27,58	19.750.640	716.053
BAHKM	58,75	58,75	58,90	-0,76%	57,95	60,45	59,13	73.059.717	1.235.486
BAKAB	39,46	39,44	39,52	1,86%	38,86	40,24	39,64	18.679.928	471.296
BALAT	72,20	-	-	-0,89%	72,00	72,20	72,04	4.747.224	65.902
BALSU	16,90	16,90	16,91	-0,53%	16,87	17,15	17,01	57.160.263	3.359.922
BANVT	164,10	164,00	164,10	-0,30%	163,70	166,20	164,47	32.314.139	196.470
BARMA	31,90	31,90	31,92	1,40%	30,70	32,08	31,36	102.213.115	3.258.931
BASCM	14,88	-	-	3,05%	14,44	14,88	14,59	980.900	67.253
BASGZ	42,02	42,02	42,06	1,94%	41,22	42,16	41,77	22.990.722	550.482
BAYRK	24,88	24,86	24,88	0,40%	24,72	25,60	25,09	61.115.497	2.435.627
BEGYO	5,08	5,08	5,09	-0,20%	5,08	5,20	5,13	43.268.830	8.433.609
BERA	17,12	17,12	17,13	0,12%	17,06	17,50	17,24	121.140.152	7.028.545
BESLR	12,69	12,69	12,70	1,36%	12,60	12,89	12,79	44.754.407	3.499.905
BEYAZ	29,30	29,30	29,36	0,83%	27,58	31,18	29,45	190.720.154	6.477.025
BFREN	160,80	160,80	160,90	0,50%	160,10	165,10	162,37	57.114.879	351.751
BIENY	28,32	28,32	28,34	-0,70%	28,24	29,34	28,73	93.276.701	3.247.025
BIGCH	72,05	72,05	72,10	2,93%	69,20	73,45	71,48	282.770.008	3.956.165
BIGEN	9,17	9,16	9,17	0,88%	9,11	9,26	9,18	48.136.381	5.241.872
BIGTK	331,50	330,75	331,25	0,76%	328,00	341,00	333,22	35.510.858	106.570
BIMAS	526,00	525,50	526,00	2,24%	513,00	533,00	523,22	4.329.225.068	8.274.244
BINBN	186,20	185,80	186,10	-1,01%	185,10	191,80	188,24	60.208.447	319.849
BINHO	9,75	9,74	9,75	0,00%	9,73	9,90	9,82	181.596.263	18.489.724
BIOEN	21,00	20,98	21,00	-3,14%	20,96	22,02	21,38	66.356.747	3.103.748
BIZIM	27,38	27,38	27,42	0,81%	27,16	27,60	27,40	4.944.039	180.449
BJKAS	1,77	1,76	1,77	0,00%	1,76	1,80	1,78	55.601.998	31.282.381
BLCYT	34,08	34,08	34,10	-5,49%	32,46	36,00	33,55	190.838.034	5.688.970
BLUME	44,54	44,50	44,54	-4,22%	44,44	46,88	45,21	152.824.855	3.380.284
BMSCH	25,38	25,38	25,44	-5,01%	25,22	27,08	25,84	122.912.463	4.756.809
BMSTL	105,00	104,50	105,00	-7,49%	102,20	107,80	102,28	183.442.188	1.793.586
BNTAS	6,78	6,78	6,79	6,77%	6,39	6,83	6,68	73.421.196	10.994.422
BOBET	18,90	18,89	18,90	0,96%	18,72	19,07	18,93	72.227.170	3.815.005
BORLS	5,85	5,85	-	9,96%	5,34	5,85	5,67	339.923.050	59.951.887
BORSK	22,96	22,94	22,96	-0,86%	22,96	23,46	23,20	50.653.590	2.183.743
BOSSA	6,77	6,76	6,77	0,59%	6,69	6,80	6,77	11.847.649	1.750.925
BRISA	83,15	83,15	83,30	3,16%	80,55	83,35	82,58	18.165.584	219.965
BRKO	7,90	-	-	-0,25%	7,68	7,90	7,77	2.482.083	319.470
BRKSN	7,59	7,53	7,59	0,13%	7,47	7,65	7,54	5.068.012	672.323
BRKVY	93,05	93,00	93,05	8,20%	86,50	94,20	91,36	223.329.278	2.444.584
BRLSM	13,87	13,87	13,89	0,65%	13,78	14,04	13,95	19.312.637	1.384.252
BRMEN	19,25	-	-	0,26%	19,15	19,25	19,19	546.648	28.489
BRSAN	503,50	503,50	504,00	2,18%	491,50	511,50	503,20	913.365.252	1.815.100
BRYAT	2.296,00	2.296,00	2.297,00	-0,17%	2.291,00	2.342,00	2.316,40	202.541.283	87.438
BSOKE	16,06	16,05	16,06	2,49%	15,67	16,35	16,12	213.779.966	13.266.254
BTCIM	3,78	3,78	3,79	0,53%	3,75	3,84	3,79	311.924.420	82.225.440
BUCIM	6,63	6,63	6,64	2,95%	6,41	6,70	6,60	96.241.291	14.579.375
BULGS	44,12	44,10	44,12	0,73%	44,04	45,86	45,02	335.019.913	7.441.112
BURCE	50,55	-	-	-6,56%	50,55	51,00	50,94	16.528.044	324.457
BURVA	369,50	369,25	369,50	-7,63%	360,25	394,75	378,59	19.427.521	51.316
BVSAN	103,50	103,50	103,60	-1,43%	103,40	106,60	104,78	70.491.863	672.759
BYDNR	26,94	26,76	26,94	-1,82%	26,16	28,34	27,64	20.618.565	746.051
CANTE	2,12	2,11	2,12	0,47%	2,11	2,15	2,13	461.127.207	216.599.253
CASA	105,40	-	-	-0,09%	105,40	105,50	105,46	1.105.596	10.484
CATES	35,64	35,64	35,66	-1,82%	34,74	36,84	36,16	39.881.348	1.103.014
CCOLA	53,00	52,95	53,00	3,92%	51,00	53,00	52,40	402.902.378	7.689.284
CELHA	9,84	9,83	9,84	-2,38%	9,78	10,54	10,08	102.360.084	10.157.472
CEMAS	4,72	4,71	4,72	0,43%	4,69	4,75	4,71	60.270.387	12.786.407
CEMTS	11,44	11,44	11,45	-1,12%	11,44	12,13	11,84	163.380.423	13.804.634
CEMZY	43,84	43,78	43,84	-1,70%	43,60	45,60	44,55	107.732.294	2.418.229
CEOEM	26,70	26,66	26,70	0,98%	26,56	27,48	26,90	29.963.592	1.114.066
CGCAM	33,76	33,76	33,78	-3,43%	33,70	35,80	34,60	253.498.427	7.325.633
CIMSA	48,66	48,66	48,68	1,04%	48,46	49,56	49,03	362.510.305	7.393.529
CLEBI	1.603,00	1.602,00	1.603,00	0,88%	1.590,00	1.622,00	1.609,10	95.721.831	59.488
CMBTN	2.091,00	2.091,00	2.094,00	1,01%	2.075,00	2.147,00	2.106,62	62.185.275	29.519
CMENT	337,00	-	-	0,90%	333,75	337,00	334,26	1.494.820	4.472
CONSE	3,12	3,11	3,12	-2,19%	3,10	3,27	3,16	84.111.189	26.629.590
COSMO	193,00	190,90	193,00	4,66%	184,40	199,90	192,42	33.543.672	174.324
CRDFA	56,15	56,15	56,25	1,72%	53,00	57,95	55,61	69.327.969	1.246.622
CRFSA	113,30	113,30	113,50	0,35%	112,00	115,00	113,95	33.127.630	290.729
CUSAN	22,30	22,30	22,36	0,45%	22,20	22,52	22,37	12.662.499	566.076
CVKMD	19,39	19,39	19,40	1,25%	19,06	19,50	19,25	325.410.935	16.905.549
CWENE	27,48	27,46	27,48	-3,31%	27,20	28,84	27,79	895.840.810	32.231.493
DAGI	8,63	8,63	8,64	2,98%	8,35	8,70	8,54	55.007.791	6.441.123
DAPGM	12,77	12,75	12,77	6,95%	11,94	12,94	12,49	613.695.922	49.133.765
DARDL	2,27	2,26	2,27	1,79%	2,24	2,29	2,27	48.032.684	21.201.846
DCTTR	25,72	25,70	25,74	-1,00%	25,70	26,40	25,89	36.185.550	1.397.455
DENGE	3,33	3,33	3,34	-2,06%	3,30	3,52	3,42	35.269.022	10.312.820
DERHL	13,65	13,65	13,66	-0,66%	13,53	13,99	13,77	103.008.586	7.481.988
DERIM	35,14	35,10	35,18	0,29%	35,00	35,56	35,28	8.139.017	230.701
DESA	11,32	11,32	11,33	-1,14%	11,31	11,50	11,39	13.633.665	1.197.098
DESPC	47,90	47,90	48,00	2,88%	46,26	48,78	47,63	21.072.015	442.421
DEVA	62,00	61,95	62,00	1,64%	61,40	62,45	61,94	44.103.188	712.031
DGATE	65,10	65,00	65,10	1,72%	63,15	67,80	65,96	33.416.596	506.592
DGGYO	32,34	32,28	32,34	3,85%	31,06	32,48	32,01	7.781.300	243.060
DGNMO	5,34	5,34	5,35	-0,19%	5,29	5,44	5,36	18.623.441	3.471.672
DIRIT	23,50	-	-	0,09%	23,10	23,50	23,22	1.516.092	65.307
DITAS	40,60	40,58	40,64	1,20%	38,40	42,30	41,18	57.108.904	1.386.688
DMLKTG	5,95	5,95	5,96	-0,17%	5,94	5,98	5,96	70.525.109	11.838.110
DMRGD	24,78	24,78	24,84	1,64%	24,18	25,12	24,74	50.613.853	2.046.059
DMSAS	11,04	11,02	11,04	2,41%	10,77	11,10	11,02	25.383.353	2.302.562
DNISI	20,86	20,86	20,90	2,15%	20,58	21,18	20,88	19.408.537	929.585
DOAS	190,20	190,20	190,30	1,33%	188,90	193,00	191,01	421.325.343	2.205.801
DOCO	9.800,00	9.800,00	9.805,00	3,92%	9.377,50	9.842,50	9.701,17	100.407.108	10.350
DOFER	53,50	53,40	53,50	0,09%	52,15	54,40	53,49	103.244.602	1.930.301
DOFRB	77,80	77,80	77,85	3,73%	75,00	80,85	78,02	1.267.392.684	16.244.471
DOGUB	48,50	48,50	-	9,98%	42,12	48,50	45,76	95.992.752	2.097.875
DOHOL	17,86	17,86	17,87	0,85%	17,77	18,06	17,90	353.942.169	19.770.261
DOKTA	22,64	22,64	22,66	3,76%	21,60	22,96	22,35	7.914.547	354.162
DSTKF	569,00	568,50	569,00	-1,90%	562,00	599,50	576,48	3.697.040.923	6.446.882
DUNYH	109,80	109,80	110,00	6,60%	100,80	112,00	106,00	53.690.030	506.521
DURDO	3,69	3,69	3,70	-0,81%	3,68	3,78	3,74	11.395.320	3.049.927
DURKN	14,51	14,50	14,51	1,47%	14,26	14,55	14,43	38.326.223	2.656.715
DYOBY	13,29	13,27	13,28	0,83%	13,25	13,39	13,31	10.174.494	764.385
DZGYO	7,73	7,72	7,74	5,75%	7,28	7,86	7,59	122.524.599	16.145.156
EBEBK	56,50	56,45	56,55	1,71%	54,45	56,70	55,80	32.858.602	588.821
ECILC	89,60	89,60	89,65	1,24%	88,20	89,80	89,01	399.701.769	4.490.307
ECOGR	21,94	21,90	21,94	1,48%	21,62	22,90	22,28	746.302.165	33.501.807
ECZYT	334,50	334,00	334,50	0,75%	327,75	336,00	332,55	91.105.406	273.960
EDATA	5,57	5,56	5,57	4,70%	5,33	5,63	5,53	80.194.761	14.494.764
EDIP	35,42	35,40	35,46	0,63%	35,28	36,60	35,99	41.032.792	1.140.210
EFOR	31,00	30,96	31,02	-2,82%	30,48	33,54	31,87	683.341.233	21.444.300
EGEEN	7.550,00	7.550,00	7.557,50	5,96%	7.135,00	7.800,00	7.533,69	358.445.595	47.579
EGEGY	24,58	24,56	24,58	-0,97%	24,52	25,24	24,91	30.318.813	1.217.349
EGEPO	7,23	7,23	7,24	-0,55%	7,19	7,34	7,27	13.854.074	1.905.965
EGGUB	97,35	97,35	97,50	0,46%	96,90	98,60	97,50	37.192.226	381.474
EGPRO	25,28	25,28	25,32	0,64%	25,20	25,82	25,50	20.675.449	810.920
EGSER	3,04	3,03	3,04	1,33%	3,02	3,07	3,04	8.582.805	2.820.498
EKGYO	20,92	20,90	20,92	-0,10%	20,84	21,38	21,14	2.746.630.028	129.938.797
EKIZ	110,00	-	-	7,32%	110,00	112,40	111,81	2.051.378	18.347
EKOS	26,48	26,46	26,48	0,30%	26,40	26,92	26,67	62.290.019	2.335.948
EKSUN	5,60	5,60	5,61	1,27%	5,54	5,66	5,60	5.205.308	928.840
ELITE	32,30	32,30	32,34	2,60%	31,52	32,40	31,83	26.444.985	830.868
EMKEL	67,40	67,40	67,45	0,60%	66,00	70,50	68,57	491.008.013	7.160.311
EMNIS	171,30	-	-	0,00%	171,30	171,60	171,47	760.815	4.437
ENDAE	14,29	14,28	14,30	0,00%	14,29	14,51	14,40	16.743.992	1.162.644
ENERY	10,45	10,44	10,45	-0,19%	10,37	10,55	10,45	148.548.028	14.210.234
ENJSA	84,40	84,35	84,40	-0,12%	84,20	86,75	85,28	237.983.717	2.790.488
ENKAI	81,30	81,30	81,35	1,94%	80,00	81,65	81,02	514.863.115	6.355.112
ENSRI	68,85	68,85	68,90	-2,20%	68,50	73,60	70,58	106.012.820	1.502.033
ENTRA	10,28	10,27	10,28	0,78%	10,23	10,41	10,33	57.098.643	5.529.882
EPLAS	5,18	5,16	5,18	0,97%	5,14	5,22	5,18	8.504.811	1.641.270
ERBOS	183,50	183,40	183,50	0,05%	182,40	185,10	183,67	11.873.700	64.648
ERCB	76,90	76,85	76,90	-3,27%	76,65	84,50	78,15	529.995.379	6.781.545
EREGL	24,12	24,12	24,14	1,34%	23,88	24,22	24,03	5.940.381.919	247.184.955
ERSU	17,97	17,97	18,00	-1,05%	17,91	18,17	18,01	5.487.291	304.757
ESCAR	20,34	20,34	20,36	-1,36%	20,30	20,72	20,45	43.127.724	2.108.887
ESCOM	3,11	3,10	3,11	1,30%	3,08	3,15	3,11	26.596.125	8.564.960
ESEN	7,60	7,60	7,61	1,06%	7,17	7,64	7,46	291.508.596	39.058.599
ETILR	3,72	3,71	3,72	0,54%	3,68	3,76	3,72	13.055.102	3.509.246
ETYAT	23,98	23,96	23,98	4,72%	22,50	24,00	23,21	9.360.393	403.307
EUHOL	12,00	-	-	0,00%	12,00	12,00	12,00	7.890.396	657.533
EUKYO	13,92	13,81	13,92	0,14%	13,75	14,16	13,93	4.448.701	319.440
EUPWR	31,92	31,92	31,94	-0,75%	31,60	32,82	32,05	261.658.350	8.163.533
EUREN	6,39	6,39	6,40	3,06%	5,98	6,82	6,43	1.082.625.615	168.422.327
EUYO	12,85	12,78	12,84	0,16%	12,71	12,91	12,85	2.088.541	162.573
EYGYO	3,79	3,78	3,79	1,34%	3,73	3,82	3,77	27.324.314	7.239.837
FADE	13,58	13,56	13,58	0,22%	13,42	14,20	13,58	16.869.283	1.242.675
FENER	9,92	9,91	9,92	-2,55%	9,72	10,03	9,89	286.020.195	28.918.031
FLAP	9,09	9,09	9,12	-1,41%	8,76	9,30	9,11	5.084.351	558.245
FMIZP	337,25	336,75	337,50	1,28%	334,00	343,50	339,16	35.567.087	104.867
FONET	2,77	2,77	2,78	0,00%	2,76	2,82	2,79	54.818.146	19.657.203
FORMT	3,57	3,56	3,57	1,42%	3,53	3,65	3,58	145.834.037	40.694.150
FORTE	81,00	81,00	81,10	0,00%	80,00	82,75	81,28	79.393.265	976.808
FRIGO	10,31	10,30	10,31	1,78%	10,10	11,14	10,41	68.365.609	6.565.262
FROTO	92,50	92,45	92,50	1,87%	91,10	93,25	92,52	1.691.660.108	18.284.524
FZLGY	12,56	12,56	12,57	0,56%	12,34	12,82	12,57	99.778.899	7.935.532
GARAN	140,50	140,50	140,60	-0,71%	140,30	144,30	142,61	5.852.611.060	41.038.211
GARFA	25,02	25,04	25,28	0,56%	24,54	25,62	25,08	6.235.650	248.664
GEDIK	6,08	6,07	6,08	1,00%	6,03	6,14	6,10	22.277.628	3.653.421
GEDZA	26,16	26,14	26,18	0,77%	25,98	26,38	26,21	7.130.309	272.020
GENIL	195,70	195,70	195,90	-0,15%	194,10	198,90	196,16	204.007.729	1.040.017
GENTS	10,37	10,36	10,37	-3,53%	10,32	10,97	10,52	68.526.259	6.511.643
GEREL	19,51	19,52	19,53	-0,46%	19,36	19,95	19,58	91.438.774	4.669.671
GESAN	45,12	45,10	45,12	-1,05%	44,90	46,26	45,37	150.746.140	3.322.489
GIPTA	59,95	59,95	60,00	-1,40%	59,95	61,55	60,77	89.109.977	1.466.417
GLBMD	12,36	12,36	-	9,96%	11,10	12,36	11,96	15.383.101	1.286.114
GLCVY	81,40	81,25	81,40	1,62%	80,10	84,00	81,91	66.378.467	810.381
GLRMK	171,40	171,30	171,40	5,93%	165,80	173,70	170,70	552.761.167	3.238.169
GLRYH	4,10	4,09	4,10	-0,97%	4,09	4,20	4,15	20.757.293	5.003.461
GLYHO	12,34	12,32	12,34	-0,24%	12,16	12,47	12,33	144.832.949	11.747.315
GMTAS	44,62	44,54	44,62	-1,93%	42,66	47,30	44,53	127.210.568	2.856.505
GOKNR	20,72	20,70	20,72	0,88%	20,60	20,86	20,76	34.190.185	1.646.697
GOLTS	319,00	319,00	319,25	1,59%	314,75	322,00	319,11	40.522.031	126.985
GOODY	14,94	14,93	14,95	0,95%	14,86	15,06	14,98	11.823.817	789.288
GOZDE	21,74	21,72	21,74	1,87%	21,48	21,78	21,64	23.587.284	1.089.823
GRNYO	14,50	14,37	14,53	0,76%	13,53	15,23	14,64	11.392.044	778.246
GRSEL	345,25	345,00	345,25	5,02%	328,75	356,00	347,88	419.545.953	1.206.022
GRTHO	285,25	285,00	285,25	-6,09%	284,00	312,00	294,62	236.849.570	803.906
GSDDE	9,83	9,83	9,85	0,31%	9,73	9,91	9,84	10.953.084	1.113.492
GSDHO	4,80	4,79	4,80	2,13%	4,71	4,86	4,81	23.655.245	4.917.468
GSRAY	1,31	1,30	1,31	0,77%	1,30	1,35	1,32	473.108.205	357.260.431
GUBRF	326,50	326,50	326,75	3,49%	316,00	330,00	323,88	749.589.447	2.315.315
GUNDG	180,00	178,30	180,00	-3,64%	172,20	197,00	185,63	99.131.432	534.025
GWIND	23,44	23,44	23,46	0,34%	23,40	23,68	23,51	56.159.792	2.388.543
GZNMI	101,40	101,40	-	9,92%	92,25	101,40	98,47	591.022.441	6.002.101
HALKB	37,12	37,10	37,12	-2,32%	36,36	39,16	37,89	3.407.559.740	89.940.476
HATEK	18,97	18,95	18,97	-2,67%	18,77	19,67	19,21	115.021.758	5.986.342
HATSN	41,16	41,16	41,20	0,00%	40,90	41,56	41,16	35.741.360	868.422
HDFGS	2,95	2,95	2,96	2,43%	2,90	3,06	2,98	344.888.907	115.574.982
HEDEF	54,25	54,25	54,30	3,14%	52,20	57,50	54,91	541.225.718	9.855.968
HEKTS	3,30	3,29	3,30	3,13%	3,23	3,42	3,34	589.611.454	176.804.285
HKTM	12,16	12,15	12,16	0,50%	12,11	12,32	12,22	26.658.041	2.182.172
HLGYO	3,93	3,93	3,94	0,77%	3,91	3,96	3,94	81.898.108	20.783.602
HOROZ	61,35	61,35	61,40	0,49%	61,05	63,35	61,73	86.381.201	1.399.388
HRKET	68,55	68,45	68,50	0,88%	68,10	69,25	68,78	31.077.696	451.844
HTTBT	45,50	45,46	45,50	4,84%	43,50	45,56	44,93	57.139.476	1.271.700
HUBVC	2,65	2,65	2,66	-1,49%	2,63	2,73	2,66	11.837.912	4.446.387
HUNER	3,40	3,39	3,40	0,00%	3,38	3,44	3,42	51.616.819	15.094.560
HURGZ	5,82	5,82	5,83	-0,34%	5,82	5,97	5,89	16.332.915	2.774.809
ICBCT	13,61	13,60	13,61	-0,22%	13,59	13,87	13,76	14.333.800	1.041.708
ICUGS	2,80	2,79	2,80	-1,06%	2,70	2,85	2,82	34.205.476	12.114.088
IDGYO	3,06	3,05	3,06	-0,97%	3,02	3,10	3,06	3.176.568	1.037.703
IEYHO	59,90	59,90	59,95	0,76%	59,25	60,70	59,93	608.269.859	10.150.037
IHAAS	38,66	38,62	38,68	0,42%	38,42	39,10	38,72	13.539.384	349.661
IHEVA	2,22	2,22	2,23	0,45%	2,19	2,26	2,23	5.283.583	2.375.062
IHGZT	1,75	1,75	1,76	-0,57%	1,75	1,80	1,78	49.821.666	28.002.316
IHLAS	2,63	2,62	2,63	-0,75%	2,61	2,73	2,69	407.956.454	151.956.449
IHLGM	2,22	2,21	2,22	-0,45%	2,21	2,27	2,25	53.474.658	23.800.575
IHYAY	2,19	2,18	2,19	0,46%	2,18	2,23	2,20	9.775.555	4.444.952
IMASM	4,86	4,86	-	9,95%	4,42	4,86	4,68	343.640.291	73.454.340
INDES	7,27	7,26	7,27	0,41%	7,23	7,37	7,30	31.601.661	4.327.510
INFO	3,81	3,80	3,81	1,33%	3,77	3,87	3,82	89.900.646	23.515.674
INGRM	411,75	411,25	412,25	0,24%	410,50	424,00	414,31	15.466.989	37.332
INTEK	269,75	-	-	1,51%	269,75	270,00	269,98	1.990.531	7.373
INTEM	271,75	271,50	272,00	1,40%	268,00	277,50	272,60	16.754.382	61.462
INVEO	9,53	9,52	9,53	0,74%	9,50	9,63	9,57	48.228.885	5.040.273
INVES	306,25	306,00	306,50	3,11%	296,75	326,50	313,17	406.900.064	1.299.291
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,50	-	-	0,67%	89,85	90,50	89,94	730.927	8.127
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,15	14,15	14,16	0,57%	14,10	14,45	14,26	8.484.784.769	594.882.411
ISDMR	36,06	36,04	36,06	1,07%	35,74	36,36	36,10	61.722.235	1.709.675
ISFIN	19,03	19,02	19,04	-0,10%	19,02	19,34	19,21	25.464.492	1.325.369
ISGSY	73,40	73,40	73,45	-1,21%	73,30	76,10	74,40	68.532.002	921.092
ISGYO	19,92	19,91	19,92	2,15%	19,47	20,00	19,78	85.644.444	4.330.548
ISKPL	11,13	11,11	11,13	6,51%	10,35	11,29	10,95	179.448.760	16.394.624
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,88	41,86	41,88	0,87%	41,60	42,64	42,15	277.219.269	6.577.388
ISSEN	7,61	7,60	7,61	0,93%	7,59	7,73	7,65	5.797.288	758.253
ISYAT	8,11	8,11	8,12	0,37%	8,08	8,24	8,16	11.550.489	1.415.578
IZENR	10,18	10,18	10,19	0,69%	10,04	10,28	10,14	188.396.376	18.578.892
IZFAS	120,00	120,00	120,20	3,99%	115,40	125,20	120,13	166.570.214	1.386.631
IZINV	71,50	71,40	71,50	-2,65%	70,30	76,10	73,10	21.431.639	293.199
IZMDC	7,20	7,20	7,21	1,27%	7,03	7,46	7,18	243.843.078	33.949.624
JANTS	19,40	19,40	19,41	0,73%	19,27	19,58	19,42	50.634.601	2.606.827
KAPLM	316,25	316,50	317,00	-1,56%	316,25	324,00	319,63	37.193.304	116.365
KAREL	9,21	9,20	9,21	3,14%	8,98	9,26	9,15	39.775.516	4.348.430
KARSN	9,52	9,52	9,53	1,28%	9,47	9,64	9,56	88.663.413	9.276.376
KARTN	85,25	85,25	85,50	1,73%	84,05	86,05	85,14	16.674.307	195.845
KATMR	3,17	3,16	3,17	-0,31%	3,15	3,26	3,22	342.419.915	106.411.653
KAYSE	17,55	17,55	17,56	0,86%	17,38	17,76	17,60	27.318.008	1.552.216
KBORU	15,67	15,66	15,67	7,62%	14,41	15,81	15,31	311.981.693	20.374.596
KCAER	10,34	10,34	10,35	0,58%	10,32	10,43	10,37	99.677.869	9.617.195
KCHOL	172,30	172,30	172,40	1,17%	171,90	175,20	173,62	5.045.672.573	29.062.285
KENT	735,50	-	-	-0,61%	735,50	738,00	737,07	978.086	1.327
KERVN	2,12	-	-	0,95%	2,10	2,12	2,11	773.615	366.686
KFEIN	9,12	9,11	9,12	0,88%	9,04	9,16	9,10	18.592.930	2.043.563
KGYO	4,91	4,91	4,92	5,82%	4,64	5,03	4,87	54.289.147	11.157.178
KIMMR	13,25	13,24	13,27	-0,97%	13,16	13,45	13,28	18.500.917	1.393.589
KLGYO	6,74	6,74	6,75	2,90%	6,57	6,83	6,69	110.635.773	16.539.106
KLKIM	30,72	30,72	30,74	1,79%	30,20	31,02	30,78	45.723.393	1.485.326
KLMSN	30,56	30,52	30,56	0,53%	30,50	31,10	30,77	12.323.600	400.510
KLNMA	11,43	-	-	-0,78%	11,43	11,50	11,44	2.414.269	211.042
KLRHO	192,60	192,60	192,70	8,20%	177,50	195,60	188,91	395.662.565	2.094.436
KLSER	27,92	27,90	27,92	0,50%	27,84	28,16	28,00	23.910.771	853.894
KLSYN	5,42	5,41	5,42	1,50%	5,35	5,46	5,40	22.825.267	4.227.976
KLYPV	56,00	55,95	56,05	-0,36%	55,85	56,70	56,25	42.290.054	751.846
KMPUR	16,85	16,85	16,90	1,26%	16,65	17,13	16,89	42.537.751	2.518.911
KNFRT	11,59	11,57	11,60	-0,43%	11,58	11,94	11,74	10.763.515	916.668
KOCMT	3,00	2,99	3,00	3,45%	2,89	3,05	2,98	296.108.253	99.265.185
KONKA	14,73	14,73	14,74	3,51%	14,41	14,83	14,62	42.660.249	2.917.083
KONTR	30,04	30,04	30,06	-3,22%	29,82	31,36	30,68	1.052.430.899	34.304.923
KONYA	4.800,00	4.802,50	4.807,50	1,43%	4.752,50	5.115,00	4.894,32	181.461.700	37.076
KOPOL	5,62	5,62	5,63	0,72%	5,60	5,70	5,64	37.711.111	6.681.738
KORDS	50,70	50,65	50,70	-0,20%	50,15	51,95	51,29	35.799.023	697.965
KOTON	14,75	14,75	14,76	0,75%	14,68	14,88	14,81	21.564.472	1.456.037
KRDMA	25,56	25,56	25,62	2,98%	25,00	25,88	25,49	57.964.979	2.274.299
KRDMB	23,08	23,04	23,08	3,68%	22,36	23,24	22,95	31.940.095	1.391.707
KRDMD	25,84	25,84	25,86	1,02%	25,66	26,22	25,98	883.547.800	34.015.625
KRGYO	3,05	3,04	3,05	0,33%	3,04	3,09	3,07	18.964.312	6.179.892
KRONT	13,69	13,68	13,71	1,18%	13,55	13,80	13,68	9.104.514	665.589
KRPLS	7,73	7,73	7,74	-0,39%	7,72	7,90	7,80	8.092.785	1.037.454
KRSTL	10,32	10,31	10,32	-1,43%	10,29	10,68	10,43	58.038.700	5.565.429
KRTEK	26,12	26,06	26,12	2,03%	25,70	26,40	26,02	17.871.824	686.818
KRVGD	2,54	2,53	2,54	1,20%	2,51	2,58	2,55	26.142.318	10.263.513
KSTUR	2.997,50	-	-	-0,08%	2.997,50	2.997,50	2.997,50	992.173	331
KTLEV	18,30	18,29	18,30	-1,29%	18,21	18,94	18,54	615.523.312	33.209.409
KTSKR	82,00	82,00	82,15	3,54%	79,55	83,35	82,10	96.056.686	1.170.048
KUTPO	98,50	98,50	98,60	1,65%	97,10	98,90	98,10	30.317.523	309.035
KUVVA	150,90	-	-	0,60%	150,90	155,00	153,17	2.781.335	18.159
KUYAS	43,86	43,84	43,88	1,34%	43,32	45,24	44,41	412.017.932	9.276.677
KZBGY	11,73	11,72	11,73	1,12%	11,64	11,92	11,76	98.402.757	8.369.204
KZGYO	23,88	23,86	23,92	2,23%	23,48	24,16	23,79	17.032.648	715.860
LIDER	61,00	61,00	61,10	9,32%	55,90	61,25	58,74	392.239.936	6.677.619
LIDFA	4,40	4,39	4,40	0,92%	4,33	4,44	4,40	19.599.231	4.452.929
LILAK	25,86	25,86	25,88	1,41%	25,80	26,50	26,12	111.271.279	4.260.507
LINK	243,10	242,80	243,10	-8,00%	240,00	290,50	261,15	1.736.463.622	6.649.202
LKMNH	15,02	15,01	15,02	1,35%	14,83	15,10	14,98	23.591.125	1.574.406
LMKDC	28,28	28,28	28,30	0,78%	28,24	28,72	28,46	108.159.572	3.800.281
LOGO	160,30	159,90	160,20	3,62%	155,10	164,40	158,70	61.991.401	390.628
LRSHO	5,15	5,15	5,16	1,18%	5,10	5,31	5,18	139.320.028	26.893.970
LUKSK	108,50	108,40	108,70	-0,28%	108,00	109,90	108,89	11.439.631	105.058
LYDHO	184,90	184,80	184,90	2,15%	182,00	195,00	188,96	392.112.891	2.075.146
LYDYE	14.077,50	14.077,50	14.097,50	-0,14%	14.042,50	14.905,00	14.444,51	81.698.125	5.656
MAALT	981,50	981,00	981,50	-4,71%	980,50	1.045,00	999,77	50.449.540	50.461
MACKO	45,20	45,16	45,20	4,63%	43,24	45,86	44,90	48.290.078	1.075.615
MAGEN	34,86	34,82	34,86	6,09%	32,02	34,90	33,42	303.980.939	9.095.137
MAKIM	17,11	17,12	17,14	0,35%	17,06	17,60	17,24	11.143.807	646.547
MAKTK	13,93	13,94	13,96	-1,07%	13,89	14,34	14,14	52.476.654	3.712.165
MANAS	11,11	11,11	-	10,00%	11,11	11,11	11,11	40.146.174	3.613.517
MARBL	12,88	12,86	12,87	0,16%	12,83	13,02	12,93	14.623.401	1.131.401
MARKA	40,50	40,46	40,50	-0,05%	40,26	41,00	40,55	20.466.698	504.741
MARMR	2,00	2,00	2,01	0,00%	2,00	2,07	2,03	457.049.636	225.625.550
MARTI	2,80	2,80	2,81	0,00%	2,80	2,86	2,83	37.418.664	13.222.675
MAVI	37,04	37,04	37,08	0,87%	36,80	37,34	37,14	181.983.666	4.899.636
MEDTR	28,18	28,16	28,20	0,71%	27,90	28,30	28,06	10.523.180	375.063
MEGAP	3,52	-	-	-2,76%	3,52	3,60	3,58	4.080.181	1.139.500
MEGMT	46,80	46,76	46,78	3,49%	45,26	48,64	47,12	384.269.830	8.154.357
MEKAG	3,92	3,92	3,93	0,26%	3,90	3,99	3,94	27.358.922	6.939.602
MEPET	15,22	15,18	15,22	-3,06%	15,11	15,72	15,40	6.498.473	421.896
MERCN	18,33	18,32	18,33	-1,93%	18,17	18,82	18,42	121.727.848	6.609.277
MERIT	18,14	18,14	18,16	3,36%	17,42	18,38	18,02	96.123.925	5.335.543
MERKO	12,76	12,76	12,77	0,87%	12,70	13,05	12,89	26.712.764	2.072.942
METRO	6,10	6,10	6,11	-1,29%	6,08	6,30	6,17	108.994.204	17.658.080
MGROS	511,50	511,00	511,50	0,59%	508,00	518,50	513,04	1.078.007.697	2.101.235
MHRGY	3,52	3,51	3,52	0,57%	3,50	3,55	3,53	8.670.768	2.458.346
MIATK	37,90	37,90	37,92	1,55%	37,14	38,58	37,89	789.291.125	20.830.771
MMCAS	131,70	-	-	9,93%	130,70	131,70	131,59	17.230.784	130.943
MNDRS	13,91	13,89	13,90	1,09%	13,80	14,06	13,92	33.255.846	2.389.156
MNDTR	7,30	7,29	7,30	0,69%	7,24	7,43	7,33	23.603.052	3.220.530
MOBTL	8,22	8,21	8,22	-4,08%	8,15	8,67	8,42	67.628.358	8.032.296
MOGAN	8,43	8,42	8,43	1,08%	8,38	8,48	8,44	29.710.797	3.522.332
MOPAS	31,76	31,74	31,78	2,06%	31,18	32,56	31,82	101.537.646	3.191.419
MPARK	332,75	332,75	333,00	2,07%	325,25	334,25	330,89	164.936.534	498.470
MRGYO	2,64	2,63	2,64	0,00%	2,63	2,71	2,67	49.121.646	18.391.876
MRSHL	1.586,00	1.588,00	1.590,00	-0,44%	1.585,00	1.630,00	1.601,24	27.241.952	17.013
MSGYO	5,25	5,25	5,27	-0,57%	5,25	5,33	5,28	6.688.860	1.265.932
MTRKS	24,92	24,90	24,96	2,30%	24,36	25,46	24,95	29.617.145	1.186.952
MTRYO	8,23	8,24	8,28	-2,95%	8,18	8,47	8,28	4.759.987	574.641
MZHLD	6,21	6,21	6,23	-0,64%	6,19	6,40	6,28	1.905.569	303.524
NATEN	8,57	8,56	8,57	0,82%	8,50	8,66	8,58	44.739.298	5.211.891
NETAS	62,45	62,35	62,50	1,22%	61,70	64,50	63,44	28.259.834	445.466
NIBAS	22,10	22,06	22,10	-0,99%	22,00	22,48	22,17	26.892.712	1.213.218
NTGAZ	10,12	10,11	10,12	0,80%	10,04	10,31	10,15	52.952.779	5.217.780
NTHOL	47,74	47,72	47,74	0,89%	47,12	48,36	47,67	93.697.095	1.965.570
NUGYO	9,03	9,01	9,03	-0,55%	9,00	9,23	9,09	16.811.721	1.850.242
NUHCM	234,60	234,50	234,60	0,64%	232,50	236,70	234,98	16.636.885	70.802
OBAMS	7,92	7,92	7,93	-2,94%	7,90	8,29	8,04	234.863.762	29.229.890
OBASE	34,36	34,30	34,36	0,94%	34,00	34,86	34,35	19.479.600	567.157
ODAS	5,37	5,37	5,38	1,32%	5,34	5,47	5,40	148.924.121	27.558.325
ODINE	268,50	268,25	268,50	1,51%	262,00	271,00	266,98	102.944.994	385.585
OFSYM	59,00	59,00	59,15	4,24%	56,15	59,50	58,34	68.771.254	1.178.823
ONCSM	275,50	275,50	276,00	-3,84%	275,25	289,25	282,14	297.275.859	1.053.663
ONRYT	63,95	63,90	63,95	-1,31%	63,85	65,40	64,20	39.216.340	610.826
ORCAY	3,92	3,92	3,93	-0,76%	3,91	4,06	3,98	11.276.333	2.835.800
ORGE	67,25	67,25	67,35	2,36%	66,00	67,70	66,86	58.686.553	877.743
ORMA	162,00	-	-	0,25%	161,60	162,00	161,95	629.516	3.887
OSMEN	8,63	8,61	8,63	0,82%	8,55	8,69	8,63	11.402.447	1.320.929
OSTIM	2,98	2,97	2,98	3,11%	2,90	3,01	2,96	29.339.096	9.919.985
OTKAR	527,50	527,00	527,50	7,43%	493,00	540,00	523,44	470.241.016	898.363
OTTO	469,50	469,00	469,75	4,45%	446,00	470,00	459,05	53.054.419	115.574
OYAKC	25,56	25,54	25,56	3,06%	24,74	25,68	25,30	652.227.682	25.780.399
OYAYO	59,75	59,70	59,75	-2,13%	59,65	62,85	60,63	16.832.269	277.644
OYLUM	9,91	9,92	9,95	-0,10%	9,85	10,08	9,93	2.487.774	250.652
OYYAT	43,30	43,30	43,40	0,70%	43,02	44,30	43,79	10.140.108	231.541
OZATD	167,90	167,90	168,30	0,06%	167,10	170,60	168,89	24.326.155	144.037
OZGYO	3,42	3,42	3,43	0,88%	3,39	3,50	3,44	34.110.472	9.919.654
OZKGY	15,13	15,13	15,14	-0,39%	15,09	15,34	15,19	27.247.362	1.794.352
OZRDN	15,25	15,15	15,23	6,64%	14,00	15,65	15,15	17.648.646	1.164.699
OZSUB	19,49	19,47	19,49	1,19%	19,30	19,73	19,44	19.652.999	1.011.170
OZYSR	42,64	42,64	42,66	0,90%	42,26	43,22	42,83	31.834.046	743.310
PAGYO	82,70	82,50	82,70	1,22%	81,50	82,70	82,07	19.912.653	242.628
PAHOL	1,62	1,62	1,63	7,28%	1,51	1,64	1,57	2.860.668.481	1.825.494.347
PAMEL	86,70	86,55	86,70	2,73%	84,40	90,50	87,17	28.342.965	325.137
PAPIL	15,52	15,51	15,52	-0,26%	15,50	15,69	15,55	77.134.835	4.959.084
PARSN	87,20	87,10	87,20	1,93%	85,65	87,50	86,72	22.830.390	263.270
PASEU	137,40	137,30	137,50	-1,15%	135,20	139,80	137,70	169.110.687	1.228.150
PATEK	24,06	24,04	24,06	-0,50%	24,02	24,54	24,28	274.508.174	11.305.818
PCILT	23,36	23,40	23,42	-0,51%	23,36	23,94	23,65	8.349.735	353.073
PEKGY	10,97	10,96	10,97	0,55%	10,87	11,06	10,97	2.974.679.486	271.097.373
PENGD	8,37	8,36	8,37	1,21%	8,30	8,47	8,40	28.260.315	3.365.489
PENTA	13,69	13,68	13,69	0,29%	13,67	13,81	13,75	22.700.542	1.651.263
PETKM	17,62	17,62	17,63	2,62%	17,25	17,79	17,59	809.017.310	45.991.889
PETUN	11,38	11,36	11,38	5,18%	10,84	11,51	11,21	45.623.785	4.070.650
PGSUS	203,50	203,40	203,50	3,93%	199,20	204,30	202,28	5.643.039.041	27.897.283
PINSU	13,04	13,02	13,04	-0,84%	12,92	13,40	13,07	87.449.297	6.689.336
PKART	71,30	71,15	71,30	0,78%	70,85	71,80	71,25	5.240.970	73.562
PKENT	192,80	192,80	192,90	0,00%	191,20	199,00	194,83	112.835.649	579.149
PLTUR	20,82	20,80	20,84	-1,70%	20,82	21,52	21,19	39.586.191	1.868.347
PNLSN	38,86	38,82	38,88	-0,82%	38,82	39,76	39,34	12.503.406	317.808
PNSUT	11,71	11,71	11,77	6,45%	11,00	12,08	11,55	51.011.974	4.415.176
POLHO	18,56	18,56	18,57	0,54%	18,15	18,86	18,55	95.702.248	5.159.862
POLTK	8.457,50	8.452,50	8.475,00	4,19%	8.145,00	8.897,50	8.583,45	127.077.953	14.805
PRDGS	6,25	6,25	6,28	0,48%	6,21	6,33	6,27	14.333.173	2.285.840
PRKAB	32,58	32,58	32,62	-0,06%	32,46	33,22	32,74	20.253.102	618.561
PRKME	16,86	16,85	16,86	0,66%	16,69	16,99	16,85	15.090.212	895.679
PRZMA	12,03	12,01	12,03	-2,20%	11,69	12,54	12,13	7.343.822	605.410
PSDTC	144,30	144,30	144,40	-1,50%	143,00	147,90	145,66	6.824.875	46.856
PSGYO	2,63	2,62	2,63	2,33%	2,59	2,66	2,63	254.384.383	96.874.276
QNBFK	59,00	-	-	-2,96%	59,00	59,50	59,41	1.217.280	20.489
QNBTR	487,50	-	-	0,67%	484,50	487,50	487,24	1.851.023	3.799
QUAGR	3,44	3,44	3,45	-3,10%	3,42	3,74	3,57	961.698.251	269.616.116
RALYH	206,50	206,50	206,60	-1,43%	204,40	211,00	207,45	177.315.714	854.734
RAYSG	235,60	235,60	235,90	-0,17%	235,00	239,20	237,27	45.489.987	191.725
REEDR	7,33	7,33	7,34	0,41%	7,31	7,42	7,37	125.264.256	16.997.087
RGYAS	136,80	136,80	137,00	-2,36%	136,70	142,50	139,72	282.321.137	2.020.654
RNPOL	47,88	47,78	47,88	-2,17%	47,00	48,98	47,84	16.196.639	338.537
RODRG	22,08	22,00	22,06	-0,27%	21,60	22,98	22,25	8.427.699	378.750
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,71	3,71	3,72	-0,54%	3,70	3,81	3,75	91.100.648	24.289.187
RUBNS	19,62	19,62	19,64	0,10%	19,57	19,90	19,74	8.378.875	424.519
RUZYE	13,32	13,32	13,35	-0,45%	13,20	13,62	13,39	101.769.494	7.599.603
RYGYO	21,72	21,72	21,74	1,02%	21,64	21,98	21,80	40.622.871	1.863.126
RYSAS	13,95	13,95	13,96	1,45%	13,76	14,04	13,90	50.792.504	3.654.354
SAFKR	24,46	24,40	24,46	0,08%	24,40	24,74	24,53	51.176.083	2.086.478
SAHOL	85,20	85,20	85,25	0,89%	85,10	86,65	85,84	2.113.952.372	24.625.430
SAMAT	6,13	6,13	6,14	0,00%	6,08	6,19	6,13	6.305.149	1.028.227
SANEL	41,20	41,20	41,26	-3,29%	40,50	44,60	42,30	22.315.774	527.578
SANFM	6,48	6,48	6,49	-1,07%	6,46	6,68	6,58	22.391.364	3.403.854
SANKO	21,18	21,18	21,22	-1,03%	21,04	22,20	21,53	30.490.219	1.416.130
SARKY	15,97	15,97	15,98	-0,25%	15,87	16,15	16,00	25.446.562	1.590.396
SASA	2,94	2,93	2,94	2,08%	2,89	2,97	2,94	2.684.088.221	913.548.405
SAYAS	41,86	41,84	41,86	0,19%	41,60	42,48	42,00	22.622.156	538.587
SDTTR	179,00	178,80	178,90	0,28%	177,50	180,00	178,63	70.167.904	392.807
SEGMN	18,13	18,13	18,14	0,28%	18,08	18,30	18,20	16.050.731	881.854
SEGYO	5,61	5,61	5,62	0,72%	5,43	5,69	5,55	78.208.442	14.083.477
SEKFK	8,41	8,41	8,44	0,12%	8,36	8,48	8,43	3.192.989	378.931
SEKUR	4,12	4,10	4,12	-1,90%	4,06	4,27	4,12	6.131.145	1.489.192
SELEC	70,75	70,70	70,85	3,28%	68,55	71,80	69,83	80.536.551	1.153.325
SELVA	2,14	2,14	2,15	3,38%	1,99	2,20	2,14	63.192.578	29.516.070
SERNT	8,22	8,21	8,22	2,24%	8,17	8,36	8,27	62.378.222	7.545.450
SEYKM	5,32	5,32	5,35	6,19%	4,51	5,50	5,02	15.183.889	3.023.261
SILVR	2,82	2,81	2,82	0,36%	2,73	2,87	2,81	8.009.547	2.852.475
SISE	41,52	41,52	-	9,96%	38,06	41,52	40,53	3.694.600.039	91.149.837
SKBNK	7,66	7,65	7,66	-6,47%	7,65	8,32	8,09	786.368.412	97.166.343
SKTAS	4,20	4,20	4,21	-3,67%	4,19	4,38	4,25	39.438.170	9.272.689
SKYLP	253,50	-	-	0,00%	253,50	253,50	253,50	9.558.978	37.708
SKYMD	12,12	12,10	12,12	0,50%	12,10	12,23	12,16	21.289.667	1.751.038
SMART	23,14	23,14	23,18	0,26%	23,00	23,30	23,16	11.410.317	492.652
SMRTG	29,54	29,52	29,54	5,12%	28,10	29,58	28,75	306.380.820	10.655.987
SMRVA	439,75	-	439,75	-9,98%	439,75	508,00	504,21	5.053.252.878	10.300.794
SNGYO	4,86	4,86	4,87	0,41%	4,86	4,91	4,88	62.317.101	12.776.383
SNICA	4,05	4,05	4,06	0,25%	4,04	4,11	4,08	26.079.777	6.394.700
SNKRN	263,00	-	-	0,77%	260,50	263,00	262,86	3.845.913	14.631
SNPAM	21,88	-	-	1,77%	21,54	21,88	21,64	750.723	34.693
SODSN	102,90	-	-	0,10%	102,80	102,90	102,84	1.747.693	16.995
SOKE	10,69	10,68	10,70	0,28%	10,67	10,82	10,74	8.321.238	774.486
SOKM	49,20	49,22	49,24	1,78%	48,22	49,34	48,81	270.489.459	5.541.401
SONME	146,20	145,40	146,20	4,80%	140,00	149,00	144,56	7.314.608	50.601
SRVGY	3,51	3,51	3,52	-0,85%	3,51	3,64	3,56	155.759.213	43.776.993
SUMAS	293,75	-	-	3,07%	292,75	294,00	293,87	1.614.839	5.495
SUNTK	41,84	41,84	41,86	3,31%	40,48	42,34	41,69	78.027.281	1.871.743
SURGY	48,66	48,64	48,70	-0,94%	48,32	49,20	48,92	92.888.529	1.898.666
SUWEN	9,64	9,63	9,64	0,73%	9,54	9,75	9,65	18.526.827	1.919.091
TABGD	219,10	219,00	219,10	0,14%	215,50	219,90	218,20	80.442.490	368.660
TARKM	336,75	336,75	337,00	0,52%	334,00	344,50	338,40	51.555.516	152.351
TATEN	15,88	15,88	15,89	0,13%	15,88	17,00	16,47	240.201.994	14.582.195
TATGD	12,79	12,75	12,78	3,81%	12,34	12,88	12,63	31.850.351	2.521.303
TAVHL	285,25	285,00	285,25	0,62%	283,50	290,25	287,13	351.025.095	1.222.536
TBORG	164,50	164,40	164,50	-1,32%	164,40	167,70	165,98	41.780.905	251.730
TCELL	100,80	100,70	100,80	2,86%	98,65	101,50	100,25	2.313.329.528	23.075.898
TCKRC	56,70	56,70	56,85	1,70%	56,35	59,80	57,36	312.452.982	5.447.344
TDGYO	31,72	31,72	31,74	1,67%	31,20	32,58	31,81	22.213.932	698.349
TEHOL	31,40	31,40	31,42	-0,44%	30,90	32,00	31,39	1.463.810.990	46.632.125
TEKTU	13,63	13,62	13,64	0,52%	13,58	14,64	14,20	536.744.867	37.802.692
TERA	301,75	301,50	302,00	3,69%	289,00	305,75	297,17	4.347.205.275	14.648.543
TEZOL	12,66	12,66	12,67	-0,16%	12,58	12,82	12,70	32.163.520	2.532.730
TGSAS	168,60	168,70	170,20	-0,24%	167,50	172,00	169,77	8.771.596	51.669
THYAO	272,75	272,50	272,75	0,93%	271,75	273,75	272,92	7.645.395.861	28.013.251
TKFEN	69,30	69,25	69,30	0,58%	69,15	70,50	69,71	157.173.510	2.254.760
TKNSA	23,68	23,68	23,70	3,86%	22,98	23,80	23,43	116.372.865	5.013.162
TLMAN	105,50	105,50	-	9,95%	95,95	105,50	101,96	60.894.762	597.267
TMPOL	364,75	364,25	364,75	-8,35%	358,25	389,75	362,07	126.956.862	350.639
TMSN	104,10	104,00	104,10	0,77%	103,60	105,30	104,40	72.214.253	691.723
TNZTP	21,34	21,32	21,34	1,33%	21,24	21,66	21,42	27.080.840	1.264.036
TOASO	244,00	244,00	244,10	4,50%	235,10	245,20	241,33	1.423.683.719	5.905.315
TRALT	41,46	41,46	41,48	2,42%	40,58	42,90	41,77	8.716.806.886	208.706.233
TRCAS	42,32	42,30	42,34	0,33%	41,70	42,92	42,43	45.052.829	1.061.872
TRENJ	80,45	80,35	80,50	0,00%	80,20	84,80	82,63	487.582.086	5.901.067
TRGYO	73,60	73,55	73,60	0,82%	73,15	74,15	73,55	150.208.598	2.042.411
TRHOL	673,00	673,00	673,50	0,00%	667,00	691,00	678,48	272.589.433	401.767
TRILC	16,51	16,50	16,51	0,49%	16,43	16,66	16,56	41.223.151	2.489.064
TRMET	99,25	99,25	99,30	0,10%	98,90	104,50	101,56	991.744.745	9.764.931
TSGYO	7,37	7,35	7,37	0,27%	7,35	7,47	7,41	21.279.104	2.873.804
TSKB	13,10	13,09	13,10	0,61%	13,07	13,26	13,16	377.678.633	28.693.961
TSPOR	1,18	1,18	1,19	0,85%	1,18	1,22	1,20	354.384.575	295.623.760
TTKOM	56,45	56,40	56,45	1,35%	55,15	56,95	56,11	2.195.386.448	39.123.939
TTRAK	527,00	527,00	527,50	-0,66%	526,50	534,00	530,57	92.802.278	174.910
TUCLK	9,05	9,04	9,05	0,44%	9,01	9,29	9,12	70.149.008	7.694.399
TUKAS	2,61	2,60	2,61	2,35%	2,57	2,62	2,60	401.283.580	154.320.572
TUPRS	199,90	199,80	199,90	1,16%	196,80	201,70	199,77	3.074.767.539	15.391.548
TUREX	7,67	7,66	7,67	0,79%	7,63	7,79	7,71	121.009.782	15.697.014
TURGG	29,44	29,44	29,54	6,90%	27,64	30,00	28,87	40.702.494	1.409.924
TURSG	12,27	12,26	12,27	2,42%	12,02	12,35	12,16	594.291.249	48.863.936
UFUK	1.642,00	1.640,00	1.642,00	0,31%	1.584,00	1.740,00	1.666,93	34.378.856	20.624
ULAS	27,52	27,52	27,54	-0,29%	27,00	28,38	27,52	13.503.145	490.757
ULKER	113,10	113,10	113,20	0,44%	112,80	115,00	114,15	455.060.137	3.986.635
ULUFA	3,86	3,85	3,86	-0,52%	3,85	3,92	3,89	40.613.873	10.442.740
ULUSE	156,20	156,20	156,50	0,71%	154,60	158,00	156,42	20.119.206	128.623
ULUUN	6,88	6,86	6,88	1,62%	6,78	6,97	6,90	12.139.822	1.758.829
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,94	14,94	14,97	0,95%	14,65	15,52	15,03	71.486.019	4.756.901
USAK	2,84	2,84	2,85	0,71%	2,82	2,88	2,85	81.088.401	28.503.951
VAKBN	30,62	30,60	30,62	-0,97%	30,30	31,50	30,83	1.652.122.307	53.597.540
VAKFA	14,00	14,00	14,02	2,04%	13,27	14,18	13,68	1.790.600.037	130.932.425
VAKFN	1,98	1,97	1,98	1,02%	1,97	2,00	1,99	86.282.755	43.459.593
VAKKO	56,80	56,80	56,90	0,26%	56,65	57,55	57,02	18.402.171	322.721
VANGD	47,68	47,66	47,68	-9,53%	47,46	54,70	50,01	36.998.408	739.882
VBTYZ	15,74	15,74	15,75	0,51%	15,65	15,84	15,74	8.233.394	523.075
VERTU	43,94	43,94	-	9,96%	40,24	43,94	43,29	94.169.808	2.175.489
VERUS	290,25	290,25	-	9,94%	269,75	290,25	286,82	48.905.158	170.507
VESBE	8,50	8,50	8,51	0,83%	8,44	8,72	8,57	86.883.715	10.135.458
VESTL	33,16	33,12	33,16	2,16%	32,66	34,56	33,64	319.888.498	9.508.127
VKFYO	32,30	32,30	-	9,94%	32,30	32,30	32,30	8.682.821	268.818
VKGYO	2,67	2,67	2,68	0,75%	2,66	2,70	2,68	49.473.762	18.457.163
VKING	39,56	39,48	39,56	0,46%	39,10	42,30	40,89	72.851.948	1.781.568
VRGYO	2,80	2,80	2,81	-0,71%	2,72	2,86	2,78	175.684.067	63.285.547
VSNMD	96,95	96,95	97,05	2,27%	94,05	101,40	98,03	551.135.750	5.622.067
YAPRK	272,00	272,00	-	9,94%	247,10	272,00	264,86	204.353.464	771.554
YATAS	34,80	34,80	34,88	0,75%	34,40	35,10	34,72	32.488.955	935.871
YAYLA	30,70	30,72	30,74	-2,97%	30,64	31,90	31,21	25.291.766	810.369
YBTAS	24,20	-	-	0,92%	24,20	24,96	24,68	4.950.906	200.587
YEOTK	38,92	38,90	38,92	1,04%	38,46	39,26	38,81	183.259.213	4.721.570
YESIL	2,15	2,14	2,15	1,42%	2,13	2,22	2,18	82.283.044	37.796.231
YGGYO	128,00	127,80	128,00	0,47%	127,30	128,60	127,75	5.433.443	42.532
YGYO	1,50	-	-	2,04%	1,47	1,50	1,48	1.876.797	1.268.733
YIGIT	23,74	23,74	23,76	0,17%	23,72	24,02	23,86	36.230.971	1.518.515
YKBNK	36,48	36,46	36,48	1,73%	36,16	37,32	36,70	7.716.928.240	210.252.280
YKSLN	5,89	5,89	5,90	-0,17%	5,89	5,98	5,91	23.022.830	3.896.833
YONGA	62,30	-	-	0,65%	62,10	62,30	62,20	911.400	14.654
YUNSA	8,35	8,34	8,35	0,36%	8,33	8,52	8,40	45.815.945	5.456.251
YYAPI	2,06	2,05	2,06	1,48%	2,04	2,12	2,09	332.185.636	159.283.458
YYLGD	10,28	10,27	10,28	1,38%	10,17	10,42	10,28	66.146.050	6.436.033
ZEDUR	8,33	8,34	8,35	-0,60%	8,32	8,51	8,39	15.275.322	1.821.159
ZOREN	3,22	3,21	3,22	1,58%	3,19	3,26	3,22	160.620.490	49.851.335
ZRGYO	22,80	22,78	22,80	0,18%	22,68	22,96	22,84	15.374.832	673.126

Midas’ın Kulakları

Tümünü Gör

Ara 8, 2025 • 22 dakika once

Paramount Skydance, WBD için Netflix’e rakip teklif verdi

Ara 8, 2025 • 28 dakika once

S&P 500 endeksi 2026'da kaç seviyesine yükselebilir?

Ara 8, 2025 • 38 dakika once

İzmir Fırça (IZFAS), sermaye artırımı nasıl gerçekleşecek?

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