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	11,73	11,74	11,75	1,38%	11,54	11,86	11,76	62.007.135	5.273.677
A1YEN	29,30	29,26	29,30	1,24%	28,46	29,48	29,00	14.611.547	503.793
ACSEL	99,90	99,75	99,90	2,51%	97,50	101,60	99,69	7.022.081	70.440
ADEL	31,78	31,78	31,80	-0,69%	31,70	33,00	32,09	30.630.131	954.632
ADESE	1,55	1,55	-	9,93%	1,38	1,55	1,49	322.731.917	216.169.292
ADGYO	48,08	48,02	48,08	4,30%	46,14	48,10	47,38	13.391.548	282.638
AEFES	15,94	15,93	15,94	0,95%	15,67	16,12	15,89	633.605.900	39.871.293
AFYON	13,13	13,12	13,13	0,84%	13,01	13,19	13,12	12.316.966	939.133
AGESA	214,60	214,50	214,60	-0,92%	213,20	217,20	214,47	19.192.942	89.489
AGHOL	28,14	28,12	28,14	0,79%	27,50	28,34	27,94	65.196.725	2.333.744
AGROT	7,21	7,21	7,22	1,98%	7,03	7,22	7,13	58.637.935	8.226.332
AGYO	7,03	7,02	7,03	0,72%	6,91	7,03	6,98	1.002.974	143.673
AHGAZ	25,64	25,64	25,66	-0,08%	25,54	26,56	25,88	54.064.045	2.089.183
AHSGY	14,88	14,85	14,88	2,90%	14,20	15,00	14,53	36.011.474	2.478.101
AKBNK	66,10	66,05	66,10	2,08%	63,95	66,30	65,32	5.175.636.239	79.229.708
AKCNS	129,60	129,50	129,70	1,17%	127,50	129,70	128,77	22.582.800	175.378
AKENR	11,24	11,24	11,26	-1,14%	11,08	11,50	11,29	109.138.055	9.669.733
AKFGY	2,72	2,71	2,72	1,49%	2,67	2,74	2,72	31.818.771	11.719.910
AKFIS	21,62	21,60	21,62	1,41%	21,24	21,72	21,55	19.301.605	895.725
AKFYE	17,05	17,04	17,05	1,13%	16,86	17,07	16,97	17.270.075	1.017.680
AKGRT	6,75	6,74	6,75	1,35%	6,60	6,76	6,69	40.561.360	6.059.428
AKMGY	206,70	206,70	206,80	3,40%	189,90	209,40	199,90	5.507.751	27.552
AKSA	10,36	10,35	10,36	1,97%	10,20	10,39	10,32	64.217.495	6.225.930
AKSEN	53,45	53,40	53,45	1,42%	51,30	53,60	52,42	208.828.366	3.983.553
AKSGY	7,42	7,42	7,43	0,54%	7,33	7,46	7,40	14.614.073	1.974.269
AKSUE	16,21	16,21	16,22	-1,04%	15,99	16,38	16,17	1.618.580	100.097
AKYHO	3,00	2,99	3,00	3,09%	2,88	3,01	2,98	3.034.390	1.019.990
ALARK	94,00	93,95	94,05	0,21%	93,40	95,10	94,31	383.439.978	4.065.971
ALBRK	8,22	8,21	8,22	3,14%	7,95	8,24	8,12	80.098.748	9.865.748
ALCAR	878,00	877,50	878,00	0,92%	870,00	886,50	878,53	8.294.154	9.441
ALCTL	108,60	108,60	108,70	3,04%	106,50	109,30	108,04	28.379.959	262.680
ALFAS	44,20	44,16	44,18	2,41%	42,66	44,54	43,79	39.794.437	908.853
ALGYO	29,78	29,76	29,80	-2,30%	29,74	30,40	30,00	37.982.091	1.266.203
ALKA	9,14	9,13	9,14	2,70%	8,91	9,22	9,10	21.070.408	2.315.712
ALKIM	16,11	16,10	16,13	1,32%	15,99	16,14	16,08	15.169.668	943.377
ALKLC	102,30	102,20	102,40	4,98%	98,15	105,00	102,36	168.091.792	1.642.246
ALTINS1	76,40	76,39	76,40	2,39%	75,24	77,00	76,18	1.564.154.479	20.531.782
ALTNY	62,10	62,05	62,10	1,80%	61,20	62,45	61,94	89.527.127	1.445.363
ALVES	24,12	24,12	24,14	1,17%	23,86	24,18	24,07	37.912.833	1.574.883
ANELE	16,24	16,21	16,24	0,25%	15,72	16,53	16,28	11.566.216	710.514
ANGEN	11,38	11,38	11,39	1,34%	11,22	11,48	11,38	6.448.793	566.860
ANHYT	96,05	96,00	96,05	1,16%	94,50	96,55	95,91	35.253.692	367.574
ANSGR	22,70	22,68	22,70	0,89%	22,30	22,94	22,70	82.526.280	3.635.531
ARASE	60,40	60,40	60,45	1,51%	59,40	60,80	60,28	13.379.574	221.961
ARCLK	107,90	107,90	108,00	2,08%	105,20	108,30	106,74	199.195.698	1.866.195
ARDYZ	31,36	31,34	31,36	-3,09%	30,98	33,02	31,64	210.827.699	6.663.567
ARENA	26,84	26,82	26,86	2,05%	26,30	27,00	26,69	9.509.092	356.224
ARMGD	40,44	40,44	40,48	0,85%	39,92	40,64	40,34	29.526.092	731.956
ARSAN	2,88	2,88	2,89	2,49%	2,83	2,93	2,89	14.330.866	4.959.690
ARTMS	39,54	39,50	39,56	2,97%	38,54	40,34	39,30	30.373.411	772.839
ARZUM	2,61	2,60	2,61	0,77%	2,59	2,65	2,62	13.395.172	5.112.760
ASELS	186,70	186,70	186,80	1,80%	181,50	187,40	185,03	1.965.579.084	10.623.011
ASGYO	10,65	10,64	10,65	1,53%	10,47	10,72	10,61	14.235.243	1.341.727
ASTOR	95,30	95,25	95,30	5,19%	90,60	95,50	93,57	1.939.682.871	20.730.321
ASUZU	53,90	53,90	54,00	1,13%	52,95	54,25	53,90	12.082.577	224.155
ATAGY	13,72	13,64	13,72	1,40%	13,36	13,98	13,61	1.051.681	77.248
ATAKP	51,80	51,75	51,80	-1,80%	51,75	54,15	52,69	19.539.015	370.852
ATATP	148,80	148,70	148,80	-0,53%	148,50	151,40	149,36	67.103.071	449.262
ATEKS	79,00	-	-	0,00%	79,00	79,00	79,00	163.451	2.069
ATLAS	5,68	5,67	5,68	1,43%	5,60	5,71	5,65	1.231.738	218.031
ATSYH	72,40	-	-	-2,10%	72,40	72,85	72,57	1.118.641	15.415
AVGYO	10,59	10,57	10,60	2,82%	10,33	10,92	10,62	5.620.056	529.369
AVHOL	39,22	39,22	39,24	2,08%	38,38	39,82	39,36	24.801.532	630.170
AVOD	3,53	3,52	3,54	1,44%	3,42	3,60	3,51	4.615.245	1.313.525
AVPGY	55,25	55,20	55,25	1,75%	54,30	55,60	55,00	12.976.569	235.956
AVTUR	15,78	15,78	15,79	-1,38%	15,65	15,96	15,78	1.543.724	97.860
AYCES	400,50	400,25	400,50	0,82%	397,25	402,50	399,29	6.415.418	16.067
AYDEM	18,69	18,68	18,69	1,85%	18,32	18,84	18,63	24.459.964	1.312.814
AYEN	25,08	25,06	25,08	1,13%	24,70	25,30	24,92	5.444.273	218.433
AYES	16,80	-	-	1,20%	16,66	16,80	16,75	546.556	32.630
AYGAZ	211,40	211,20	211,40	0,67%	208,10	212,30	210,33	18.383.325	87.404
AZTEK	4,88	4,88	4,89	-3,37%	4,86	5,26	5,01	89.519.503	17.875.574
BAGFS	27,52	27,48	27,52	1,93%	27,00	27,64	27,47	8.034.253	292.438
BAHKM	59,60	59,60	59,70	-0,75%	59,20	62,90	61,24	50.277.741	821.046
BAKAB	37,40	37,40	37,44	1,63%	36,90	38,60	38,01	7.773.614	204.501
BALAT	76,75	-	-	2,33%	76,75	76,95	76,85	1.499.707	19.516
BALSU	17,25	17,24	17,26	1,11%	16,98	17,31	17,15	25.576.345	1.491.388
BANVT	167,70	167,70	167,80	1,45%	165,50	168,60	166,63	14.337.557	86.046
BARMA	28,92	28,90	28,94	3,14%	27,10	29,00	28,46	94.213.265	3.310.223
BASCM	14,61	-	-	1,18%	14,44	14,61	14,58	587.999	40.343
BASGZ	40,60	40,60	40,62	-0,25%	40,20	40,80	40,53	14.711.554	362.974
BAYRK	24,18	24,18	24,22	5,13%	22,86	24,72	24,00	84.651.965	3.527.675
BEGYO	5,14	5,13	5,14	0,98%	5,05	5,15	5,10	28.232.094	5.531.201
BERA	16,81	16,80	16,81	2,25%	16,43	16,87	16,66	53.609.229	3.217.070
BESLR	12,18	12,18	12,20	0,66%	12,06	12,33	12,18	11.381.041	934.099
BEYAZ	25,94	25,94	25,96	3,93%	25,16	26,40	25,85	21.600.452	835.750
BFREN	162,40	162,40	162,70	3,18%	157,40	165,00	160,08	20.193.323	126.147
BIENY	28,68	28,68	28,70	6,38%	26,52	29,40	28,56	156.387.599	5.476.227
BIGCH	60,80	60,75	60,85	-0,98%	59,80	61,80	60,37	22.959.992	380.324
BIGEN	9,19	9,18	9,19	1,10%	9,04	9,22	9,16	24.194.560	2.642.160
BIGTK	350,75	350,75	-	9,95%	310,25	350,75	344,41	297.744.365	864.495
BIMAS	543,50	543,00	543,50	1,21%	533,50	544,50	539,66	1.679.320.152	3.111.787
BINBN	178,30	178,20	178,40	1,31%	174,30	183,40	179,42	25.968.904	144.741
BINHO	10,08	10,07	10,08	2,44%	9,78	10,24	10,06	164.255.390	16.322.653
BIOEN	19,98	19,97	20,00	0,15%	19,85	20,14	19,96	28.403.722	1.422.916
BIZIM	25,66	25,64	25,66	1,10%	25,40	25,98	25,57	2.371.325	92.734
BJKAS	1,78	1,77	1,78	3,49%	1,72	1,80	1,77	35.068.359	19.861.499
BLCYT	32,68	32,68	32,72	0,49%	32,10	33,12	32,61	13.197.995	404.670
BLUME	53,80	53,70	53,80	1,51%	51,90	55,25	54,23	111.265.962	2.051.784
BMSCH	24,22	24,20	24,24	9,00%	22,24	24,44	24,06	136.627.561	5.679.166
BMSTL	116,00	115,70	116,00	6,91%	104,10	117,90	110,83	184.273.826	1.662.701
BNTAS	6,40	6,40	6,41	1,43%	6,28	6,41	6,36	7.454.180	1.172.037
BOBET	18,97	18,97	18,98	0,90%	18,85	19,09	18,96	18.790.940	990.869
BORLS	5,74	5,74	5,75	6,89%	5,42	5,90	5,80	740.844.607	127.823.909
BORSK	23,10	23,10	23,12	3,13%	22,40	23,48	23,01	18.589.495	808.078
BOSSA	6,82	6,80	6,82	1,79%	6,73	6,90	6,82	6.530.000	957.029
BRISA	81,55	81,50	81,55	1,30%	79,90	81,90	81,19	5.711.179	70.340
BRKO	7,80	-	-	0,00%	7,80	7,80	7,80	1.391.231	178.363
BRKSN	7,25	7,24	7,25	0,00%	7,15	7,35	7,23	1.191.136	164.808
BRKVY	87,30	87,25	87,30	2,95%	84,85	87,35	85,88	61.822.599	719.843
BRLSM	13,82	13,82	13,84	0,80%	13,68	13,90	13,79	13.298.987	964.207
BRMEN	16,51	-	-	-5,66%	15,80	16,51	16,24	1.389.158	85.560
BRSAN	456,00	455,75	456,00	2,99%	443,00	464,75	454,94	422.010.442	927.619
BRYAT	2.294,00	2.293,00	2.294,00	1,37%	2.255,00	2.335,00	2.301,42	86.664.727	37.657
BSOKE	14,83	14,82	14,84	2,56%	14,34	14,89	14,63	61.879.745	4.230.141
BTCIM	3,42	3,42	3,43	0,59%	3,37	3,46	3,43	93.837.095	27.401.114
BUCIM	6,22	6,21	6,22	1,14%	6,15	6,22	6,19	11.261.410	1.820.236
BULGS	44,08	44,08	44,12	-1,03%	43,42	45,54	44,39	240.716.982	5.422.540
BURCE	40,20	40,14	40,20	-3,55%	39,50	42,28	40,19	29.332.252	729.851
BURVA	356,00	-	-	-8,01%	356,00	356,00	356,00	8.511.248	23.908
BVSAN	103,30	103,20	103,30	0,98%	102,30	105,30	103,69	36.736.858	354.282
BYDNR	22,86	22,84	22,86	-0,61%	22,00	23,12	22,85	1.985.428	86.899
CANTE	2,15	2,15	2,16	1,90%	2,10	2,17	2,14	412.813.834	192.837.011
CASA	105,60	-	-	-5,63%	105,60	109,80	106,63	1.685.857	15.810
CATES	35,10	35,08	35,12	-0,23%	34,38	35,72	35,08	35.485.262	1.011.508
CCOLA	52,60	52,55	52,60	2,33%	51,35	52,85	52,29	101.834.040	1.947.498
CELHA	12,26	12,26	-	9,96%	11,70	12,26	12,21	90.659.718	7.425.793
CEMAS	4,90	4,90	4,91	1,24%	4,84	4,92	4,89	43.789.472	8.948.028
CEMTS	11,00	10,99	11,00	2,04%	10,82	11,35	11,10	97.573.261	8.790.298
CEMZY	47,36	47,34	47,42	-2,15%	46,10	49,96	48,16	89.019.462	1.848.581
CEOEM	25,04	25,02	25,06	2,29%	24,62	25,20	24,99	9.781.967	391.450
CGCAM	36,80	36,82	36,86	2,28%	35,96	38,60	37,21	291.095.344	7.823.020
CIMSA	46,32	46,32	46,34	1,22%	45,46	46,52	45,98	185.005.173	4.023.741
CLEBI	1.599,00	1.598,00	1.600,00	0,88%	1.579,00	1.608,00	1.596,97	38.653.123	24.204
CMBTN	2.119,00	2.117,00	2.119,00	0,09%	2.100,00	2.127,00	2.115,93	14.519.517	6.862
CMENT	339,00	-	-	0,59%	337,00	339,00	338,71	2.323.889	6.861
CONSE	3,15	3,14	3,16	1,29%	3,09	3,16	3,13	6.149.321	1.964.591
COSMO	157,60	156,70	157,60	-1,31%	155,00	161,10	158,28	5.255.321	33.203
CRDFA	59,20	59,20	59,25	1,81%	58,00	60,30	59,58	34.019.124	571.023
CRFSA	122,60	122,60	122,80	-0,57%	121,40	125,00	122,92	45.932.684	373.677
CUSAN	23,94	23,94	-	9,92%	22,06	23,94	23,52	9.958.007	423.344
CVKMD	17,77	17,76	17,78	3,98%	17,05	17,93	17,55	204.188.153	11.633.379
CWENE	25,58	25,58	25,60	2,32%	24,98	25,74	25,41	275.723.412	10.852.078
DAGI	8,39	8,38	8,39	5,93%	7,92	8,56	8,31	80.705.160	9.710.277
DAPGM	11,50	11,49	11,51	0,17%	11,25	11,72	11,47	163.589.973	14.265.563
DARDL	2,25	2,24	2,25	0,90%	2,22	2,27	2,24	28.436.823	12.700.388
DCTTR	26,22	26,20	26,24	0,46%	24,86	26,36	26,12	28.190.103	1.079.224
DENGE	3,28	3,28	3,29	3,14%	3,05	3,36	3,24	38.000.571	11.745.535
DERHL	13,28	13,27	13,28	2,08%	13,00	13,41	13,25	51.954.051	3.922.680
DERIM	35,28	35,26	35,30	1,67%	34,70	36,46	35,19	5.430.494	154.324
DESA	11,23	11,22	11,24	0,36%	11,07	11,40	11,23	6.142.140	546.916
DESPC	47,48	47,42	47,54	1,67%	46,66	48,24	47,66	8.004.806	167.954
DEVA	60,25	60,25	60,30	1,69%	59,25	61,50	60,10	13.541.287	225.298
DGATE	68,85	68,85	68,95	0,88%	67,65	69,50	68,85	3.922.991	56.979
DGGYO	31,60	31,34	31,60	1,28%	30,92	31,64	31,28	1.090.832	34.875
DGNMO	5,59	5,59	5,61	1,27%	5,52	5,61	5,58	1.085.995	194.752
DIRIT	24,00	-	-	0,00%	24,00	24,00	24,00	608.688	25.362
DITAS	39,84	39,80	39,86	3,75%	38,30	40,06	39,43	32.243.522	817.750
DMLKTG	5,94	5,93	5,94	0,85%	5,89	5,94	5,91	61.362.226	10.376.032
DMRGD	23,78	23,76	23,78	-1,74%	23,72	24,22	23,91	16.784.259	701.984
DMSAS	10,49	10,47	10,49	-0,38%	10,45	10,65	10,55	12.724.988	1.206.726
DNISI	21,74	21,74	21,76	-0,09%	21,44	22,46	21,77	21.256.167	976.241
DOAS	184,00	183,90	184,00	1,94%	180,20	184,80	182,75	146.315.970	800.632
DOCO	9.390,00	9.390,00	9.405,00	0,40%	9.360,00	9.515,00	9.423,49	41.896.845	4.446
DOFER	55,65	55,65	55,70	1,64%	54,65	55,95	55,47	12.796.121	230.672
DOFRB	72,00	72,00	72,05	5,42%	66,80	73,95	71,89	684.582.586	9.523.352
DOGUB	58,65	58,50	58,65	1,82%	55,60	63,25	59,55	78.040.437	1.310.444
DOHOL	17,37	17,36	17,37	1,64%	17,06	17,41	17,24	81.955.166	4.753.096
DOKTA	21,00	20,96	21,00	1,94%	20,30	21,10	20,71	1.970.477	95.164
DSTKF	881,50	880,50	881,50	0,63%	878,50	888,50	881,75	739.927.646	839.163
DUNYH	103,90	103,80	103,90	0,48%	103,00	106,70	104,27	10.531.141	101.004
DURDO	3,64	3,63	3,64	2,54%	3,55	3,64	3,61	2.368.768	656.612
DURKN	13,99	13,98	13,99	1,75%	13,77	14,10	13,96	7.149.228	512.120
DYOBY	13,24	13,23	13,24	0,68%	13,14	13,39	13,25	5.841.302	440.951
DZGYO	7,20	7,20	7,21	0,56%	7,11	7,28	7,20	14.913.973	2.070.293
EBEBK	56,10	56,05	56,10	0,18%	55,65	57,00	56,14	15.961.802	284.336
ECILC	92,05	92,00	92,05	-0,49%	91,35	93,35	92,38	203.909.630	2.207.307
ECOGR	22,20	22,18	22,20	2,21%	21,32	22,90	21,96	532.823.650	24.259.954
ECZYT	338,75	338,75	339,00	-0,07%	336,75	345,00	341,05	64.172.395	188.164
EDATA	5,33	5,33	5,34	1,52%	5,26	5,35	5,32	4.660.381	875.932
EDIP	33,40	33,38	33,40	1,21%	32,74	33,40	33,11	17.280.200	521.901
EFOR	22,56	22,56	22,58	0,71%	22,18	22,90	22,50	88.156.020	3.917.387
EGEEN	7.097,50	7.095,00	7.102,50	0,85%	7.015,00	7.162,50	7.104,97	49.301.370	6.939
EGEGY	24,86	24,84	24,86	2,81%	23,90	25,24	24,88	19.408.994	780.220
EGEPO	7,66	7,66	7,67	2,13%	7,55	7,75	7,67	7.560.800	986.121
EGGUB	95,65	95,60	95,70	0,53%	95,05	96,65	95,97	13.957.427	145.434
EGPRO	24,38	24,38	24,40	0,33%	24,16	24,60	24,39	5.949.863	243.933
EGSER	3,06	3,06	3,07	0,99%	3,03	3,07	3,05	2.539.243	831.612
EKGYO	21,60	21,60	21,62	2,27%	21,12	21,78	21,48	1.676.177.798	78.019.404
EKIZ	85,10	-	-	-1,05%	84,95	85,10	85,02	161.793	1.903
EKOS	26,42	26,40	26,44	1,23%	25,74	26,74	26,34	36.539.011	1.387.336
EKSUN	5,67	5,66	5,67	1,98%	5,56	5,77	5,63	6.501.084	1.154.011
ELITE	31,42	31,42	31,44	3,70%	30,46	31,66	31,15	30.080.749	965.548
EMKEL	60,00	59,95	60,00	6,29%	56,85	61,95	60,24	309.841.994	5.143.080
EMNIS	180,00	-	-	3,63%	180,00	182,20	180,36	278.119	1.542
ENDAE	15,27	15,25	15,27	0,13%	15,23	15,80	15,35	21.915.541	1.428.176
ENERY	10,07	10,06	10,07	0,40%	9,98	10,18	10,11	80.081.432	7.923.460
ENJSA	81,35	81,35	81,40	1,50%	79,80	82,00	81,05	88.790.694	1.095.461
ENKAI	79,45	79,40	79,45	0,06%	78,80	79,80	79,30	415.312.515	5.237.029
ENSRI	70,15	-	70,15	-9,95%	70,15	70,15	70,15	4.774.690	68.064
ENTRA	10,35	10,35	10,36	1,17%	10,23	10,41	10,32	44.648.389	4.325.412
EPLAS	5,35	5,34	5,35	2,49%	5,23	5,38	5,32	6.212.666	1.167.693
ERBOS	182,60	182,60	182,80	1,16%	180,70	184,40	182,46	5.154.592	28.250
ERCB	81,15	81,10	81,25	0,68%	80,30	84,90	81,87	274.071.296	3.347.772
EREGL	24,08	24,06	24,08	0,92%	23,86	24,36	24,20	4.633.697.304	191.515.774
ERSU	17,96	17,92	17,96	-0,17%	17,41	18,08	17,79	3.871.062	217.552
ESCAR	20,40	20,38	20,40	2,00%	19,99	20,58	20,33	37.758.018	1.857.333
ESCOM	3,24	3,23	3,24	1,89%	3,18	3,24	3,21	16.343.087	5.086.451
ESEN	6,85	6,85	6,86	3,95%	6,53	6,92	6,72	215.975.683	32.126.429
ETILR	3,83	3,83	3,84	2,13%	3,75	3,86	3,83	8.986.651	2.346.364
ETYAT	24,88	24,86	24,88	-2,58%	24,46	25,20	24,84	3.251.470	130.922
EUHOL	12,00	-	-	1,87%	11,93	12,00	11,99	1.268.635	105.852
EUKYO	14,41	14,44	14,68	0,28%	13,77	14,78	14,05	6.366.421	453.149
EUPWR	29,78	29,76	29,80	6,28%	27,98	30,08	29,21	188.454.012	6.451.213
EUREN	6,18	6,18	6,19	0,65%	6,05	6,38	6,20	81.335.636	13.120.164
EUYO	12,75	12,60	12,73	0,39%	12,40	12,98	12,57	1.967.986	156.518
EYGYO	3,85	3,84	3,85	2,39%	3,75	4,00	3,84	32.715.319	8.518.589
FADE	13,30	13,28	13,30	2,62%	12,96	13,36	13,24	6.955.656	525.326
FENER	10,95	10,94	10,95	2,05%	10,77	11,06	10,93	340.632.844	31.164.597
FLAP	9,09	9,09	9,10	1,45%	8,90	9,18	9,06	1.749.772	193.073
FMIZP	316,25	316,00	316,25	1,28%	311,75	317,00	315,13	5.570.480	17.677
FONET	2,75	2,74	2,75	2,61%	2,70	2,79	2,76	44.713.214	16.220.195
FORMT	3,46	3,45	3,46	-1,14%	3,44	3,57	3,50	80.175.836	22.882.581
FORTE	81,10	81,05	81,10	5,87%	76,35	82,00	79,90	105.621.503	1.321.976
FRIGO	10,15	10,14	10,15	0,00%	10,05	10,30	10,17	29.534.424	2.905.443
FROTO	95,55	95,55	95,60	1,00%	94,05	96,00	95,27	714.544.657	7.499.890
FZLGY	12,17	12,16	12,18	3,40%	11,75	12,33	12,09	35.895.607	2.968.573
GARAN	141,20	141,20	141,30	1,66%	137,30	141,80	139,85	2.800.248.059	20.023.649
GARFA	24,60	24,60	24,62	1,65%	24,24	24,74	24,48	4.070.973	166.304
GEDIK	6,39	6,38	6,39	1,59%	6,27	6,45	6,39	16.541.622	2.588.571
GEDZA	25,54	25,52	25,56	1,43%	25,20	25,88	25,53	3.980.497	155.933
GENIL	189,80	189,80	189,90	1,66%	185,80	190,50	188,50	81.488.983	432.298
GENTS	11,27	11,26	11,27	-1,23%	11,12	11,72	11,36	82.181.265	7.232.215
GEREL	20,94	20,94	20,96	-0,95%	20,56	21,22	20,89	96.909.648	4.640.046
GESAN	44,34	44,34	44,38	2,97%	43,14	44,60	43,97	103.024.966	2.342.971
GIPTA	65,50	65,45	65,55	4,22%	62,90	67,75	66,08	125.120.384	1.893.536
GLBMD	11,54	11,50	11,54	2,30%	11,11	11,85	11,50	1.930.636	167.854
GLCVY	79,20	79,15	79,20	4,97%	75,05	79,90	78,42	62.484.745	796.799
GLRMK	170,90	170,70	170,90	0,18%	169,50	171,80	170,92	82.534.426	482.876
GLRYH	4,31	4,31	4,32	3,11%	4,18	4,37	4,30	16.515.239	3.845.493
GLYHO	11,74	11,74	11,75	0,17%	11,64	11,83	11,74	29.288.933	2.493.876
GMTAS	45,00	44,98	45,02	-1,10%	44,94	45,90	45,23	31.655.086	699.877
GOKNR	20,76	20,76	20,78	1,07%	20,52	20,86	20,71	16.397.523	791.862
GOLTS	320,00	319,50	320,00	1,03%	315,25	320,75	318,53	27.358.506	85.890
GOODY	14,85	14,85	14,86	1,16%	14,68	14,91	14,83	8.276.055	558.211
GOZDE	21,14	21,12	21,14	0,48%	20,94	21,30	21,15	9.737.719	460.403
GRNYO	12,98	12,92	12,98	-1,07%	12,65	13,27	12,93	2.230.838	172.530
GRSEL	311,75	311,50	311,75	0,56%	308,75	318,75	311,92	83.647.010	268.167
GRTHO	293,75	293,50	293,75	7,80%	272,50	299,75	295,88	491.792.538	1.662.115
GSDDE	9,41	9,40	9,41	1,95%	9,26	9,45	9,39	4.380.348	466.610
GSDHO	4,35	4,34	4,35	1,40%	4,27	4,38	4,33	7.319.997	1.689.388
GSRAY	1,29	1,28	1,29	1,57%	1,27	1,30	1,29	144.717.325	112.318.468
GUBRF	310,75	310,75	311,00	-0,64%	310,00	318,25	313,40	662.990.757	2.115.470
GUNDG	162,90	162,90	163,10	-4,18%	157,00	170,00	163,31	43.402.167	265.770
GWIND	22,98	22,96	22,98	0,26%	22,66	23,08	22,91	53.083.147	2.317.168
GZNMI	75,05	75,05	-	9,96%	68,30	75,05	73,51	114.657.618	1.559.727
HALKB	37,62	37,62	37,64	5,61%	35,46	37,88	36,64	2.980.425.551	81.340.445
HATEK	21,94	21,92	21,94	3,39%	21,40	23,34	22,51	290.312.360	12.897.377
HATSN	40,26	40,24	40,26	1,41%	39,66	40,44	40,11	8.204.880	204.571
HDFGS	3,15	3,15	3,16	0,64%	3,12	3,28	3,20	155.573.696	48.615.902
HEDEF	52,00	51,95	52,00	2,36%	50,80	54,70	52,93	151.145.827	2.855.804
HEKTS	3,27	3,26	3,27	2,83%	3,17	3,28	3,24	176.047.271	54.413.207
HKTM	11,96	11,95	11,96	2,05%	11,74	12,10	11,97	9.216.999	770.078
HLGYO	4,08	4,07	4,08	2,51%	3,96	4,10	4,05	112.338.136	27.728.317
HOROZ	58,40	58,40	58,45	0,52%	57,45	59,00	58,23	13.331.993	228.967
HRKET	69,70	69,65	69,70	0,94%	68,50	70,75	69,48	52.360.467	753.577
HTTBT	46,82	46,82	46,88	-0,09%	46,36	47,26	46,95	8.870.461	188.938
HUBVC	2,77	2,76	2,77	0,36%	2,74	2,81	2,77	4.367.012	1.574.399
HUNER	3,41	3,40	3,41	1,49%	3,36	3,43	3,41	18.793.505	5.518.927
HURGZ	5,78	5,77	5,78	2,30%	5,58	5,86	5,76	7.089.121	1.230.371
ICBCT	13,79	13,77	13,79	3,14%	13,37	13,85	13,67	6.423.893	469.802
ICUGS	2,85	2,84	2,85	1,06%	2,79	2,88	2,84	17.874.009	6.291.672
IDGYO	3,17	3,17	3,18	0,00%	3,06	3,18	3,13	1.875.302	598.494
IEYHO	57,45	57,45	57,50	-0,95%	56,55	58,50	57,65	378.821.119	6.570.604
IHAAS	38,88	38,86	38,92	4,80%	36,04	39,12	38,42	16.138.015	420.081
IHEVA	2,36	2,35	2,36	2,16%	2,31	2,37	2,34	1.412.107	602.455
IHGZT	1,96	1,95	1,96	-1,01%	1,95	2,00	1,97	49.245.817	25.005.763
IHLAS	3,27	3,26	3,27	1,24%	3,24	3,32	3,29	220.492.078	67.034.134
IHLGM	2,44	2,43	2,44	2,09%	2,40	2,46	2,44	25.798.097	10.595.694
IHYAY	2,30	2,29	2,30	1,32%	2,26	2,32	2,30	8.609.285	3.745.453
IMASM	4,51	4,51	4,52	0,67%	4,46	4,60	4,54	60.527.300	13.332.658
INDES	7,32	7,31	7,32	1,24%	7,25	7,35	7,30	12.136.794	1.662.644
INFO	3,85	3,84	3,85	0,79%	3,80	3,89	3,86	49.044.116	12.721.474
INGRM	391,00	390,75	391,50	1,30%	386,25	394,50	391,56	2.963.736	7.569
INTEK	268,00	-	-	4,28%	263,25	268,00	266,92	1.263.577	4.734
INTEM	268,00	267,75	268,00	0,19%	267,25	271,00	268,98	6.598.260	24.531
INVEO	9,41	9,40	9,41	1,84%	9,21	9,45	9,37	21.285.332	2.272.573
INVES	224,50	224,50	224,80	5,90%	213,10	231,20	223,01	69.421.077	311.293
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,85	-	-	-1,95%	87,85	87,85	87,85	1.095.138	12.466
ISBTR	479.000,00	-	-	0,84%	479.000,00	479.000,00	479.000,00	479.000	1
ISCTR	13,88	13,87	13,88	2,28%	13,39	13,97	13,68	6.569.879.372	480.441.491
ISDMR	35,86	35,82	35,86	1,82%	35,20	36,06	35,75	33.882.222	947.880
ISFIN	19,21	19,20	19,21	1,11%	18,93	19,35	19,13	8.439.470	441.257
ISGSY	70,90	70,85	70,95	0,07%	70,40	71,50	70,90	47.721.980	673.070
ISGYO	19,24	19,23	19,24	1,16%	19,02	19,31	19,19	37.937.025	1.977.003
ISKPL	8,77	8,75	8,77	1,04%	8,64	9,00	8,77	13.856.890	1.580.324
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,32	41,30	41,32	3,46%	39,98	41,46	40,91	177.182.213	4.331.094
ISSEN	7,65	7,64	7,65	2,14%	7,52	7,70	7,64	3.083.778	403.926
ISYAT	8,04	8,03	8,04	0,12%	8,00	8,05	8,04	3.679.913	457.691
IZENR	9,82	9,81	9,82	0,92%	9,59	9,84	9,75	74.351.849	7.625.217
IZFAS	132,40	132,30	132,50	0,30%	131,20	136,50	134,18	77.699.636	579.078
IZINV	63,80	63,75	63,80	1,19%	62,10	63,90	63,09	3.856.364	61.127
IZMDC	6,17	6,17	6,18	0,00%	6,12	6,20	6,17	8.863.130	1.437.091
JANTS	19,70	19,70	19,72	1,03%	19,01	20,08	19,69	36.643.773	1.861.529
KAPLM	322,25	321,50	322,25	0,55%	319,25	326,75	322,79	15.746.184	48.782
KAREL	8,92	8,92	8,93	1,83%	8,78	9,02	8,92	19.552.984	2.192.927
KARSN	9,33	9,32	9,33	1,19%	9,22	9,38	9,32	46.748.646	5.018.327
KARTN	83,15	83,10	83,15	1,22%	82,80	86,15	84,23	44.019.528	522.633
KATMR	3,25	3,25	3,26	4,50%	3,10	3,27	3,21	325.736.569	101.477.457
KAYSE	17,38	17,36	17,38	1,16%	17,18	17,41	17,32	10.421.362	601.848
KBORU	13,98	13,97	13,98	0,94%	13,87	14,07	13,99	20.597.010	1.472.496
KCAER	10,60	10,59	10,60	1,15%	10,46	10,69	10,60	44.766.884	4.224.872
KCHOL	172,60	172,50	172,60	2,49%	167,50	173,10	170,64	3.299.009.754	19.333.440
KENT	718,00	-	-	0,07%	718,00	718,00	718,00	1.848.132	2.574
KERVN	2,17	-	-	0,93%	2,14	2,17	2,17	273.453	126.160
KFEIN	9,21	9,20	9,21	1,21%	9,09	9,31	9,20	11.536.844	1.253.412
KGYO	4,63	4,63	4,64	0,43%	4,53	4,72	4,63	21.931.250	4.741.527
KIMMR	14,33	14,31	14,33	2,58%	13,90	14,69	14,24	10.528.104	739.450
KLGYO	6,40	6,39	6,40	4,07%	6,15	6,43	6,32	48.735.133	7.713.225
KLKIM	30,76	30,74	30,78	0,98%	30,34	30,82	30,57	20.713.801	677.494
KLMSN	30,20	30,20	30,26	1,07%	28,42	30,96	30,31	9.366.154	309.051
KLNMA	11,20	-	-	-2,61%	11,20	11,20	11,20	1.296.635	115.771
KLRHO	155,10	155,10	155,20	-1,84%	150,20	158,20	155,35	82.493.848	531.006
KLSER	28,08	28,06	28,08	1,30%	27,72	28,14	27,99	6.968.128	248.998
KLSYN	5,39	5,39	5,40	1,70%	5,28	5,42	5,36	14.282.356	2.666.777
KLYPV	53,45	53,40	53,45	1,04%	52,75	53,70	53,37	21.471.152	402.301
KMPUR	16,18	16,17	16,19	2,08%	15,85	16,49	16,24	28.095.486	1.730.359
KNFRT	12,07	12,04	12,06	4,41%	11,57	12,22	12,02	13.257.479	1.103.385
KOCMT	2,86	2,85	2,86	4,38%	2,76	2,86	2,82	27.998.363	9.939.333
KONKA	13,59	13,58	13,60	0,52%	13,42	13,68	13,57	7.450.947	549.203
KONTR	33,68	33,68	33,70	0,84%	33,38	34,28	33,76	987.987.788	29.268.140
KONYA	4.770,00	4.770,00	4.775,00	0,58%	4.720,00	4.782,50	4.763,19	12.955.875	2.720
KOPOL	5,69	5,68	5,69	1,97%	5,56	5,72	5,66	17.045.511	3.013.039
KORDS	50,10	50,05	50,10	1,83%	49,14	50,20	49,75	7.990.833	160.624
KOTON	14,82	14,82	14,83	1,23%	14,67	14,89	14,82	18.067.445	1.219.281
KRDMA	25,46	25,46	25,50	2,09%	24,98	25,66	25,40	28.787.059	1.133.164
KRDMB	22,20	22,20	22,24	1,65%	21,82	22,32	22,13	8.223.312	371.612
KRDMD	25,58	25,56	25,58	1,99%	25,00	25,68	25,40	591.182.597	23.275.962
KRGYO	3,18	3,18	3,19	0,95%	3,14	3,20	3,17	13.013.616	4.103.499
KRONT	13,67	13,66	13,68	0,89%	13,50	13,85	13,60	6.159.876	452.870
KRPLS	7,56	7,55	7,57	1,75%	7,43	7,59	7,54	3.366.019	446.657
KRSTL	10,46	10,45	10,46	-0,48%	10,32	10,58	10,47	22.747.872	2.173.350
KRTEK	25,26	25,26	25,28	0,88%	25,04	25,52	25,31	5.323.261	210.320
KRVGD	2,47	2,47	2,48	1,23%	2,43	2,51	2,48	6.233.612	2.517.729
KSTUR	2.990,00	-	-	0,00%	2.990,00	2.990,00	2.990,00	977.730	327
KTLEV	17,12	17,11	17,13	5,94%	16,16	17,52	16,98	1.199.309.040	70.631.340
KTSKR	69,70	69,70	69,80	2,42%	68,05	70,05	69,40	16.441.676	236.928
KUTPO	96,45	96,40	96,50	1,31%	94,85	97,15	96,10	13.620.977	141.737
KUVVA	151,00	-	-	0,00%	151,00	151,00	151,00	2.402.712	15.912
KUYAS	42,44	42,40	42,44	0,00%	41,48	43,10	42,34	139.941.857	3.304.996
KZBGY	11,21	11,21	11,22	2,09%	10,89	11,38	11,17	93.453.826	8.367.944
KZGYO	23,90	23,86	23,90	0,84%	23,72	24,10	23,94	9.402.133	392.735
LIDER	46,06	46,06	46,10	9,67%	41,84	46,20	44,67	191.888.489	4.295.833
LIDFA	4,62	4,61	4,62	1,09%	4,55	4,68	4,63	26.955.567	5.816.947
LILAK	25,48	25,46	25,48	0,47%	25,26	25,64	25,47	31.272.777	1.227.787
LINK	209,30	209,40	209,60	1,01%	203,60	213,20	210,61	64.818.168	307.762
LKMNH	14,67	14,67	14,68	-0,68%	14,58	14,90	14,72	15.891.871	1.079.533
LMKDC	28,28	28,26	28,28	1,36%	27,74	28,44	28,09	36.034.320	1.282.832
LOGO	154,30	154,30	154,40	1,11%	151,10	154,80	152,91	32.254.103	210.931
LRSHO	5,13	5,12	5,13	0,59%	5,04	5,21	5,14	60.638.072	11.796.918
LUKSK	108,90	108,80	108,90	2,16%	105,50	109,10	107,72	5.843.004	54.243
LYDHO	171,70	171,40	171,70	-1,32%	169,00	175,20	171,59	79.366.116	462.542
LYDYE	14.030,00	14.000,00	14.030,00	-0,04%	13.505,00	14.400,00	13.856,73	50.189.070	3.622
MAALT	914,50	914,00	915,00	0,49%	909,00	925,00	913,44	10.326.383	11.305
MACKO	41,92	41,92	41,96	0,29%	41,78	42,26	41,97	7.661.329	182.533
MAGEN	31,92	31,92	31,96	1,40%	30,80	32,04	31,53	102.820.218	3.260.996
MAKIM	16,43	16,42	16,43	0,49%	16,25	16,52	16,42	2.697.536	164.320
MAKTK	13,93	13,92	13,93	8,15%	12,71	14,16	13,48	86.595.375	6.426.236
MANAS	8,94	8,92	8,94	-1,76%	8,91	9,30	9,11	104.640.952	11.487.619
MARBL	12,62	12,62	12,63	3,10%	12,25	12,67	12,50	11.059.250	884.942
MARKA	42,60	42,58	42,60	1,04%	42,00	42,96	42,52	4.970.258	116.884
MARMR	2,01	2,00	2,01	2,55%	1,96	2,07	2,02	326.165.866	161.489.830
MARTI	2,85	2,84	2,85	2,89%	2,77	2,86	2,83	14.058.666	4.965.433
MAVI	38,10	38,06	38,10	1,01%	37,46	38,22	37,89	74.611.240	1.969.225
MEDTR	27,70	27,68	27,70	1,32%	27,34	28,00	27,73	6.428.579	231.870
MEGAP	3,62	-	-	-0,28%	3,60	3,62	3,62	1.856.655	513.625
MEGMT	43,88	43,84	43,88	0,69%	43,28	44,44	43,79	94.033.269	2.147.181
MEKAG	4,01	4,00	4,01	2,04%	3,93	4,05	4,00	6.174.235	1.542.777
MEPET	15,80	15,67	15,80	1,87%	15,40	15,81	15,66	1.457.041	93.026
MERCN	17,42	17,41	17,43	5,77%	16,40	17,88	17,43	131.910.990	7.570.222
MERIT	17,68	17,67	17,69	0,34%	17,38	18,15	17,69	64.838.844	3.666.140
MERKO	13,02	13,01	13,02	1,72%	12,70	13,15	13,02	18.828.388	1.446.134
METRO	4,94	4,94	4,95	5,33%	4,62	5,02	4,90	37.108.933	7.577.533
MGROS	526,00	525,50	526,00	0,96%	517,00	530,00	524,10	550.354.443	1.050.103
MHRGY	3,61	3,60	3,61	1,98%	3,54	3,62	3,58	6.015.858	1.681.587
MIATK	35,26	35,24	35,26	1,26%	34,94	35,78	35,40	197.283.494	5.573.656
MMCAS	102,70	-	-	9,26%	93,90	102,70	99,94	838.697	8.392
MNDRS	13,85	13,84	13,85	3,36%	13,40	13,91	13,74	32.273.346	2.349.459
MNDTR	7,01	7,01	7,02	-1,54%	6,97	7,14	7,04	18.412.703	2.617.391
MOBTL	8,06	8,06	8,07	6,47%	7,54	8,08	7,89	54.936.209	6.967.291
MOGAN	8,34	8,33	8,34	1,09%	8,25	8,40	8,33	9.510.095	1.141.149
MOPAS	31,24	31,20	31,24	2,23%	30,80	31,84	31,30	44.967.110	1.436.613
MPARK	325,50	325,25	325,50	-1,36%	325,00	329,75	327,15	87.626.388	267.852
MRGYO	2,71	2,71	2,72	2,26%	2,66	2,73	2,71	28.643.086	10.587.189
MRSHL	1.606,00	1.603,00	1.606,00	1,45%	1.565,00	1.636,00	1.606,53	13.046.626	8.121
MSGYO	5,61	5,60	5,61	0,72%	5,57	5,65	5,62	4.025.893	716.958
MTRKS	25,02	25,00	25,02	2,12%	24,46	25,22	24,93	8.189.487	328.550
MTRYO	8,01	8,00	8,01	1,14%	7,84	8,09	7,97	537.448	67.398
MZHLD	6,19	6,19	6,22	1,98%	6,05	6,24	6,15	1.320.234	214.811
NATEN	8,69	8,69	8,70	0,81%	8,65	8,84	8,73	38.176.249	4.375.309
NETAS	60,50	60,50	60,55	2,89%	59,25	61,90	60,50	12.383.988	204.686
NIBAS	21,20	21,18	21,20	1,44%	20,90	21,78	21,28	4.950.647	232.650
NTGAZ	9,98	9,97	9,98	0,81%	9,87	10,03	9,95	17.911.515	1.800.121
NTHOL	47,86	47,86	47,88	-0,25%	47,56	48,18	47,90	19.090.793	398.556
NUGYO	9,03	9,03	9,05	1,80%	8,74	9,08	8,95	8.129.566	907.997
NUHCM	228,50	228,50	228,80	0,62%	227,00	229,60	228,15	13.206.591	57.885
OBAMS	7,72	7,71	7,72	1,05%	7,43	8,20	7,77	362.730.885	46.714.601
OBASE	34,22	34,22	34,28	0,94%	33,94	34,96	34,44	5.402.643	156.890
ODAS	5,32	5,32	5,33	1,33%	5,24	5,34	5,30	51.464.401	9.713.251
ODINE	218,50	218,30	218,50	-3,74%	216,60	227,00	220,50	91.823.282	416.437
OFSYM	57,75	57,75	57,80	1,58%	56,90	57,90	57,36	8.489.043	148.002
ONCSM	249,70	249,70	-	10,00%	230,00	249,70	244,16	283.151.279	1.159.682
ONRYT	62,05	62,05	62,10	1,97%	61,10	62,65	61,99	17.868.468	288.250
ORCAY	3,97	3,96	3,97	2,85%	3,80	4,10	3,95	10.631.626	2.693.143
ORGE	68,50	68,40	68,50	2,24%	66,80	68,75	67,87	16.258.743	239.570
ORMA	163,00	-	-	0,00%	163,00	163,00	163,00	241.240	1.480
OSMEN	8,67	8,66	8,67	1,88%	8,17	8,73	8,64	7.344.970	850.304
OSTIM	2,97	2,97	2,98	0,68%	2,97	3,00	2,99	10.314.161	3.454.660
OTKAR	459,00	459,00	459,50	0,11%	455,75	461,75	458,67	34.015.080	74.161
OTTO	449,25	448,75	449,25	1,87%	439,00	450,00	444,02	21.896.524	49.314
OYAKC	23,48	23,46	23,48	1,73%	22,94	23,54	23,22	286.517.605	12.338.255
OYAYO	51,25	51,00	51,20	-2,19%	50,80	52,50	51,26	5.867.726	114.461
OYLUM	9,99	9,98	9,99	-0,70%	9,77	10,06	9,96	3.125.869	313.883
OYYAT	41,24	41,20	41,24	1,33%	40,70	41,40	41,12	6.598.001	160.462
OZATD	166,20	166,10	166,30	-3,93%	165,90	176,40	169,63	69.456.467	409.457
OZGYO	2,99	2,99	3,00	1,36%	2,95	3,03	3,00	14.253.786	4.756.765
OZKGY	15,91	15,90	15,92	-0,19%	15,81	16,00	15,90	13.732.791	863.518
OZRDN	12,55	12,55	12,64	4,67%	11,74	12,96	12,43	5.950.851	478.827
OZSUB	19,43	19,43	19,44	2,53%	18,90	19,48	19,15	8.973.730	468.610
OZYSR	48,06	48,04	48,08	0,13%	47,38	48,40	47,94	17.550.208	366.071
PAGYO	81,50	81,35	81,50	-1,21%	80,70	83,65	81,59	9.902.067	121.362
PAHOL	1,60	1,59	1,60	0,00%	1,58	1,63	1,60	1.694.366.133	1.057.703.895
PAMEL	83,20	83,05	83,20	2,59%	80,70	83,95	82,74	4.288.078	51.829
PAPIL	15,66	15,65	15,66	0,32%	15,61	15,78	15,70	46.533.659	2.964.123
PARSN	85,15	85,15	85,30	1,43%	83,95	85,45	84,71	5.031.781	59.403
PASEU	138,40	138,20	138,30	-0,50%	136,50	140,00	138,28	116.598.373	843.207
PATEK	24,54	24,54	24,56	1,32%	24,08	24,92	24,56	180.154.166	7.334.186
PCILT	22,30	22,28	22,30	2,39%	21,96	22,48	22,20	6.980.642	314.504
PEKGY	10,32	10,31	10,32	3,61%	9,90	10,71	10,39	4.048.224.496	389.499.276
PENGD	8,31	8,30	8,31	1,96%	8,15	8,36	8,29	9.851.046	1.188.398
PENTA	13,64	13,63	13,64	1,26%	13,47	13,99	13,65	10.848.447	794.632
PETKM	17,23	17,22	17,23	1,35%	16,97	17,27	17,12	470.382.410	27.481.308
PETUN	11,06	11,05	11,06	2,60%	10,81	11,12	10,96	10.303.368	939.706
PGSUS	202,90	202,80	202,90	0,95%	200,10	203,80	201,96	1.695.366.619	8.394.445
PINSU	13,22	13,21	13,22	-3,78%	13,13	13,98	13,34	116.525.597	8.733.249
PKART	70,70	70,70	70,85	1,07%	70,15	71,40	70,73	3.222.347	45.557
PKENT	194,10	194,00	194,20	-3,82%	192,50	204,00	198,18	98.201.595	495.517
PLTUR	20,26	20,26	20,28	1,10%	19,98	20,42	20,27	17.312.506	854.121
PNLSN	39,32	39,28	39,32	2,82%	38,22	39,48	39,09	7.936.238	203.018
PNSUT	10,95	10,94	10,95	1,58%	10,79	11,10	10,98	6.914.146	629.596
POLHO	16,57	16,56	16,57	2,66%	16,12	16,66	16,45	36.290.810	2.206.797
POLTK	8.215,00	8.205,00	8.222,50	-1,62%	8.100,00	8.487,50	8.296,44	22.325.718	2.691
PRDGS	6,04	6,04	6,05	3,25%	5,82	6,08	6,00	8.872.319	1.478.755
PRKAB	33,08	33,08	33,10	2,48%	32,32	33,50	33,07	10.961.827	331.510
PRKME	16,59	16,57	16,59	1,22%	16,39	16,70	16,56	8.019.918	484.184
PRZMA	13,45	13,44	13,45	2,05%	13,01	13,75	13,50	2.132.809	157.947
PSDTC	143,00	143,00	144,00	-1,79%	142,50	147,60	143,69	4.392.584	30.571
PSGYO	2,65	2,64	2,65	1,92%	2,58	2,65	2,63	164.419.980	62.539.131
QNBFK	60,55	-	-	-0,74%	60,55	60,55	60,55	1.167.646	19.284
QNBTR	490,00	-	-	-0,86%	490,00	490,00	490,00	2.798.880	5.712
QUAGR	3,63	3,63	3,64	8,36%	3,35	3,68	3,61	791.524.802	219.330.377
RALYH	211,00	211,00	211,30	-0,38%	210,20	213,20	212,14	31.394.253	147.990
RAYSG	237,40	237,30	237,40	1,19%	234,60	238,50	236,79	22.870.064	96.583
REEDR	7,45	7,44	7,45	1,50%	7,30	7,55	7,43	111.146.899	14.958.659
RGYAS	141,90	141,90	142,00	0,00%	141,50	143,50	142,39	89.540.009	628.832
RNPOL	48,72	48,40	48,72	3,62%	45,58	49,04	47,09	11.773.572	250.032
RODRG	21,46	21,46	21,60	-2,19%	20,52	21,86	21,38	9.323.479	436.135
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,63	3,62	3,63	1,40%	3,58	3,64	3,62	25.698.102	7.103.313
RUBNS	19,45	19,42	19,45	1,83%	19,10	19,46	19,32	5.744.526	297.380
RUZYE	12,57	12,57	12,58	4,32%	12,02	12,69	12,46	89.242.156	7.163.136
RYGYO	20,26	20,24	20,26	0,80%	20,10	20,56	20,31	13.370.386	658.440
RYSAS	13,72	13,71	13,72	1,63%	13,50	13,73	13,66	11.181.631	818.877
SAFKR	24,80	24,78	24,82	-1,59%	24,72	25,42	24,97	48.322.779	1.935.068
SAHOL	83,75	83,70	83,75	2,26%	80,85	83,90	82,42	1.672.822.845	20.296.008
SAMAT	6,12	6,10	6,12	0,16%	5,97	6,21	6,10	4.962.330	813.489
SANEL	34,98	34,96	34,98	-3,37%	34,10	36,50	35,32	19.181.816	543.066
SANFM	6,73	6,73	6,74	7,68%	6,21	6,82	6,61	49.517.922	7.488.858
SANKO	20,86	20,86	20,88	1,56%	20,50	21,02	20,81	3.076.357	147.846
SARKY	15,00	15,00	15,01	0,27%	14,89	15,07	14,99	4.739.645	316.201
SASA	2,98	2,97	2,98	2,05%	2,93	2,98	2,96	1.118.196.517	377.909.400
SAYAS	43,32	43,30	43,32	-0,91%	43,18	43,78	43,36	15.689.743	361.864
SDTTR	175,60	175,60	175,70	0,69%	174,20	176,50	175,47	18.463.435	105.225
SEGMN	18,14	18,13	18,15	0,39%	18,03	18,33	18,20	12.566.011	690.379
SEGYO	5,63	5,62	5,63	0,00%	5,51	5,77	5,64	47.832.922	8.475.077
SEKFK	8,40	8,39	8,40	0,24%	8,30	8,53	8,40	1.495.757	178.159
SEKUR	3,84	3,83	3,84	0,52%	3,73	3,86	3,78	2.502.917	661.589
SELEC	69,65	69,55	69,65	1,60%	68,00	69,95	69,03	17.394.691	251.973
SELVA	1,80	1,79	1,80	3,45%	1,71	1,83	1,79	17.379.816	9.736.023
SERNT	8,29	8,28	8,29	0,85%	8,21	8,38	8,29	18.560.406	2.240.356
SEYKM	5,37	5,37	5,38	0,37%	5,22	5,39	5,31	3.490.275	657.055
SILVR	2,85	2,85	2,86	0,00%	2,77	2,88	2,83	4.098.250	1.448.714
SISE	37,56	37,56	37,58	0,64%	37,06	37,68	37,38	802.677.491	21.474.866
SKBNK	8,13	8,12	8,13	0,49%	8,08	8,17	8,13	74.742.779	9.197.986
SKTAS	4,31	4,30	4,31	0,23%	4,24	4,44	4,33	23.384.439	5.407.186
SKYLP	274,50	-	-	9,93%	270,00	274,50	272,87	13.722.039	50.287
SKYMD	12,38	12,37	12,39	3,43%	11,93	12,52	12,29	37.253.330	3.032.199
SMART	22,68	22,68	22,70	0,35%	22,56	22,78	22,71	4.125.914	181.680
SMRTG	25,36	25,34	25,36	1,44%	24,82	25,48	25,16	31.304.843	1.244.435
SMRVA	498,75	498,50	498,75	0,30%	495,25	515,50	503,59	140.007.688	278.017
SNGYO	4,89	4,89	4,90	2,73%	4,76	4,95	4,88	54.443.758	11.161.212
SNICA	4,21	4,20	4,21	2,18%	4,12	4,23	4,17	18.215.321	4.371.485
SNKRN	288,25	-	-	0,00%	288,25	288,25	288,25	4.540.226	15.751
SNPAM	21,94	-	-	0,46%	21,84	21,94	21,93	913.254	41.654
SODSN	102,50	-	-	0,10%	102,40	102,50	102,47	1.005.056	9.808
SOKE	10,82	10,82	10,84	1,31%	10,73	11,19	10,86	5.351.912	492.764
SOKM	46,12	46,10	46,12	0,26%	45,98	46,70	46,33	78.892.090	1.702.742
SONME	137,20	136,60	137,10	0,81%	135,20	139,30	136,50	2.230.722	16.342
SRVGY	3,49	3,49	3,50	4,49%	3,34	3,55	3,46	106.138.647	30.647.988
SUMAS	275,00	-	-	3,77%	265,00	275,00	271,45	298.325	1.099
SUNTK	35,68	35,68	35,74	1,36%	35,10	35,84	35,47	9.531.022	268.733
SURGY	50,45	50,40	50,50	-1,94%	49,96	51,00	50,25	68.834.281	1.369.743
SUWEN	9,44	9,42	9,44	1,51%	9,21	9,50	9,35	12.380.282	1.323.687
TABGD	212,90	212,80	213,00	-1,39%	212,20	216,80	214,42	65.681.352	306.325
TARKM	340,50	340,25	340,50	0,96%	336,25	344,25	340,22	27.662.181	81.306
TATEN	16,10	16,08	16,10	2,42%	15,77	16,34	16,06	38.832.421	2.417.527
TATGD	12,43	12,42	12,43	0,65%	12,33	12,50	12,44	4.095.704	329.294
TAVHL	276,00	275,75	276,00	-0,72%	273,75	278,75	276,48	232.473.480	840.826
TBORG	162,30	162,20	162,30	1,44%	159,60	163,60	161,81	18.158.534	112.222
TCELL	94,85	94,85	94,90	1,39%	93,35	95,05	94,30	863.172.802	9.153.373
TCKRC	50,80	50,80	50,85	5,00%	48,02	51,50	50,41	100.373.366	1.991.235
TDGYO	31,60	31,60	31,80	0,19%	30,50	32,02	31,58	11.924.277	377.628
TEHOL	27,80	27,80	27,82	1,09%	27,08	28,08	27,82	1.213.656.419	43.629.536
TEKTU	12,56	12,53	12,56	8,28%	11,48	12,76	12,38	100.795.576	8.140.034
TERA	271,00	271,00	271,25	4,43%	260,75	278,75	270,51	1.559.255.714	5.764.152
TEZOL	12,25	12,25	12,26	1,07%	12,08	12,27	12,21	12.244.413	1.002.657
TGSAS	179,50	179,50	180,30	5,46%	168,70	182,00	178,62	19.659.052	110.058
THYAO	276,75	276,50	276,75	1,47%	271,50	277,25	274,39	4.692.231.244	17.100.617
TKFEN	69,95	69,90	69,95	2,87%	67,35	70,55	69,04	110.234.481	1.596.631
TKNSA	23,64	23,64	23,68	0,94%	23,34	23,88	23,62	32.675.378	1.383.385
TLMAN	95,20	95,20	95,25	0,58%	94,20	95,75	95,25	5.153.964	54.111
TMPOL	340,00	-	-	-1,45%	340,00	340,00	340,00	2.895.100	8.515
TMSN	104,90	104,80	104,90	0,77%	103,60	105,60	104,57	49.017.567	468.774
TNZTP	21,18	21,16	21,18	0,95%	20,98	21,26	21,10	12.517.518	593.189
TOASO	232,10	232,10	232,20	1,00%	226,60	233,30	230,96	523.126.841	2.265.018
TRALT	34,86	34,84	34,86	-0,23%	34,50	35,16	34,90	1.105.926.919	31.689.774
TRCAS	41,14	41,08	41,14	1,73%	39,74	41,20	40,76	17.288.003	424.195
TRENJ	74,55	74,50	74,55	-0,47%	72,90	75,40	74,53	141.416.361	1.897.564
TRGYO	74,65	74,65	74,70	2,82%	72,50	74,70	73,82	93.961.223	1.272.911
TRHOL	668,00	668,00	670,00	5,28%	615,00	673,00	651,95	140.378.635	215.320
TRILC	16,24	16,23	16,24	-0,85%	15,75	16,56	16,27	75.907.291	4.665.593
TRMET	93,55	93,55	93,60	-1,11%	93,25	95,20	94,19	316.200.099	3.357.197
TSGYO	7,38	7,38	7,39	1,79%	7,25	7,42	7,35	7.709.013	1.048.938
TSKB	13,08	13,07	13,08	1,71%	12,80	13,14	13,01	171.872.838	13.211.807
TSPOR	1,23	1,22	1,23	3,36%	1,20	1,24	1,22	348.046.142	286.168.784
TTKOM	56,60	56,55	56,60	1,52%	55,55	56,75	56,17	642.864.570	11.444.918
TTRAK	516,50	516,50	517,00	0,88%	512,00	517,00	514,88	30.042.346	58.348
TUCLK	9,01	9,00	9,01	1,24%	8,87	9,04	8,97	8.770.925	978.135
TUKAS	2,61	2,60	2,61	2,76%	2,55	2,62	2,60	134.969.269	52.004.923
TUPRS	196,70	196,60	196,70	0,98%	193,70	197,20	195,44	1.707.631.452	8.737.479
TUREX	7,70	7,69	7,70	1,72%	7,56	7,74	7,69	66.541.974	8.658.502
TURGG	26,76	26,74	26,76	3,72%	25,86	26,92	26,54	6.171.455	232.502
TURSG	12,20	12,19	12,20	0,66%	11,97	12,25	12,12	231.228.720	19.075.611
UFUK	1.707,00	1.706,00	1.709,00	-1,90%	1.651,00	1.827,00	1.768,20	22.093.655	12.495
ULAS	29,30	29,30	29,36	0,34%	28,52	29,62	28,95	2.664.083	92.031
ULKER	111,30	111,20	111,30	0,45%	109,30	111,60	110,68	235.397.867	2.126.759
ULUFA	4,10	4,10	4,11	2,24%	4,00	4,14	4,09	36.034.910	8.812.214
ULUSE	162,20	162,20	162,30	3,58%	156,60	163,50	161,23	11.259.441	69.836
ULUUN	6,93	6,93	6,94	2,51%	6,82	6,97	6,90	9.444.772	1.368.870
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,37	14,36	14,37	2,06%	14,24	14,66	14,53	48.539.442	3.341.881
USAK	2,98	2,97	2,98	2,05%	2,90	3,02	2,99	86.428.473	28.928.512
VAKBN	29,38	29,36	29,38	2,08%	28,48	29,56	29,06	798.254.632	27.468.436
VAKFA	14,78	14,79	14,80	2,64%	14,23	15,70	14,89	1.679.809.895	112.807.495
VAKFN	2,03	2,03	2,04	1,50%	1,99	2,04	2,03	73.460.877	36.273.097
VAKKO	57,55	57,50	57,60	1,77%	56,65	58,00	57,27	6.246.162	109.061
VANGD	41,68	41,36	41,68	-0,48%	40,50	42,38	41,60	1.365.902	32.832
VBTYZ	15,76	15,75	15,77	0,25%	15,72	15,86	15,81	7.879.345	498.536
VERTU	38,28	38,28	38,32	6,93%	36,44	39,00	38,19	80.486.771	2.107.506
VERUS	215,00	215,00	-	9,97%	202,50	215,00	212,33	44.656.186	210.319
VESBE	8,50	8,49	8,50	1,19%	8,37	8,54	8,44	36.817.608	4.361.738
VESTL	32,68	32,68	32,70	1,81%	31,94	33,22	32,49	110.038.030	3.387.058
VKFYO	22,32	22,32	22,38	2,10%	21,10	22,32	21,55	3.819.185	177.219
VKGYO	2,68	2,67	2,68	3,47%	2,59	2,69	2,65	58.676.555	22.110.583
VKING	37,26	37,26	37,30	-0,43%	35,82	37,54	36,61	22.945.174	626.805
VRGYO	2,77	2,77	2,78	2,97%	2,69	2,80	2,75	29.816.841	10.833.228
VSNMD	92,05	92,00	92,05	2,96%	87,80	95,25	92,67	242.125.067	2.612.812
YAPRK	247,00	246,90	247,00	2,87%	240,10	251,00	246,67	30.583.461	123.984
YATAS	34,14	34,12	34,16	0,18%	33,84	34,38	34,13	7.938.294	232.624
YAYLA	35,04	35,00	35,04	6,38%	32,68	35,50	34,57	86.804.369	2.510.756
YBTAS	22,50	-	-	6,53%	21,96	22,50	22,38	1.379.998	61.655
YEOTK	36,86	36,84	36,86	1,88%	36,04	37,08	36,71	70.840.754	1.929.970
YESIL	2,28	2,27	2,28	2,24%	2,23	2,30	2,27	25.067.223	11.064.273
YGGYO	127,60	127,50	127,70	-0,78%	127,50	129,50	128,46	4.661.356	36.286
YGYO	1,60	-	-	1,91%	1,58	1,60	1,59	932.374	585.267
YIGIT	23,90	23,88	23,90	1,44%	23,56	23,94	23,79	16.391.849	688.969
YKBNK	36,36	36,34	36,36	3,00%	35,04	36,50	35,89	4.645.230.545	129.445.454
YKSLN	5,99	5,98	5,99	1,87%	5,89	6,12	6,04	30.389.622	5.029.411
YONGA	63,50	-	-	-0,78%	63,50	63,95	63,73	461.001	7.234
YUNSA	8,41	8,40	8,41	0,84%	8,36	8,46	8,41	22.397.732	2.662.795
YYAPI	2,11	2,10	2,11	1,93%	2,07	2,12	2,10	134.941.077	64.305.563
YYLGD	10,15	10,14	10,15	1,40%	10,00	10,17	10,11	16.116.496	1.594.928
ZEDUR	8,27	8,25	8,26	1,10%	8,22	8,37	8,27	4.966.315	600.798
ZOREN	3,32	3,31	3,32	2,47%	3,24	3,32	3,29	71.957.371	21.850.708
ZRGYO	22,52	22,50	22,52	1,44%	22,22	22,54	22,39	4.614.306	206.118

Midas’ın Kulakları

Tümünü Gör

Ara 1, 2025 • 1 saat once

Bitcoin ETF’leri kasımda son 9 ayın en büyük çıkışını gördü

Ara 1, 2025 • 2 saat once

Grayscale, ABD’nin ilk Chainlink ETF’ini piyasaya sürmeye hazırlanıyor

Ara 1, 2025 • 2 saat once

Ripple Labs, Singapur’dan ödeme faaliyetleri için izin aldı

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