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	11,95	11,94	11,95	0,76%	11,89	12,10	11,98	74.265.408	6.199.657
A1YEN	30,14	30,14	30,18	2,38%	29,52	30,40	29,99	31.408.350	1.047.354
ACSEL	104,00	104,00	104,40	1,76%	101,90	108,30	105,83	26.114.434	246.759
ADEL	31,20	31,20	31,22	-0,06%	31,10	31,74	31,37	31.752.201	1.012.250
ADESE	1,70	1,70	1,71	2,41%	1,63	1,74	1,70	493.692.668	290.317.875
ADGYO	44,50	44,50	44,74	-0,89%	44,50	46,20	45,13	26.695.754	591.533
AEFES	15,85	15,85	15,86	1,02%	15,73	15,98	15,89	725.640.999	45.678.021
AFYON	13,43	13,42	13,43	2,28%	13,14	13,44	13,31	70.966.098	5.330.622
AGESA	209,60	209,50	209,60	0,05%	208,90	213,80	210,94	81.802.237	382.433
AGHOL	28,66	28,66	28,68	1,92%	28,20	28,86	28,61	140.279.372	4.902.561
AGROT	7,03	7,03	7,04	-1,54%	7,00	7,52	7,19	407.727.480	56.730.876
AGYO	7,19	7,18	7,19	1,27%	7,05	7,26	7,19	2.012.538	279.735
AHGAZ	25,54	25,54	25,58	-0,31%	25,44	26,04	25,61	93.209.917	3.639.161
AHSGY	13,20	13,20	13,47	-5,04%	13,20	14,10	13,82	30.577.057	2.212.034
AKBNK	68,30	68,30	68,35	1,94%	67,60	69,80	68,47	8.881.048.353	129.704.282
AKCNS	141,00	141,00	141,20	3,22%	137,10	146,50	142,69	205.349.052	1.439.168
AKENR	10,75	10,75	10,79	-1,19%	10,75	10,96	10,87	73.358.713	6.751.177
AKFGY	2,76	2,75	2,76	2,99%	2,70	2,77	2,74	96.374.824	35.176.406
AKFIS	21,52	21,52	21,54	0,84%	21,22	21,76	21,56	38.847.855	1.801.520
AKFYE	17,51	17,50	17,51	2,64%	17,11	17,66	17,42	82.083.671	4.711.984
AKGRT	6,92	6,92	6,93	2,37%	6,79	6,97	6,90	90.315.053	13.095.080
AKMGY	201,90	201,90	202,00	-2,98%	195,00	205,50	201,56	7.114.166	35.296
AKSA	10,20	10,19	10,20	-0,49%	10,18	10,37	10,28	164.659.912	16.017.374
AKSEN	61,50	61,45	61,50	-1,20%	61,30	63,05	62,06	471.076.379	7.590.668
AKSGY	7,42	7,41	7,42	0,00%	7,41	7,45	7,43	140.545.959	18.271.078
AKSUE	15,93	15,93	15,97	-0,44%	15,50	16,30	16,04	3.878.076	241.857
AKYHO	2,94	2,94	2,95	1,38%	2,90	2,95	2,93	5.419.385	1.851.446
ALARK	98,30	98,30	98,35	-0,30%	98,10	100,70	99,53	1.002.281.348	10.069.920
ALBRK	8,31	8,30	8,31	2,21%	8,18	8,35	8,30	175.523.084	21.160.155
ALCAR	877,00	877,00	877,50	1,74%	864,00	887,00	875,50	25.325.622	28.927
ALCTL	106,80	106,80	107,20	1,14%	106,30	108,50	107,45	34.622.967	322.213
ALFAS	44,04	44,02	44,04	1,80%	43,18	44,20	43,66	73.624.766	1.686.353
ALGYO	28,20	28,20	28,26	-1,61%	28,14	28,90	28,46	56.052.549	1.969.373
ALKA	8,95	8,95	8,97	-0,11%	8,91	9,17	9,03	31.826.182	3.526.437
ALKIM	16,46	16,46	16,49	0,73%	16,32	16,72	16,55	43.615.749	2.636.133
ALKLC	140,50	140,50	140,60	2,93%	130,00	149,10	139,40	294.370.716	2.111.638
ALTINS1	78,56	78,55	78,56	1,05%	77,40	78,70	78,24	1.592.167.283	20.350.444
ALTNY	61,90	61,90	61,95	0,49%	61,60	62,65	62,11	179.760.479	2.894.406
ALVES	24,54	24,52	24,54	0,00%	24,48	24,76	24,61	65.239.295	2.650.578
ANELE	16,06	16,06	16,07	-1,41%	16,03	16,45	16,18	11.158.731	689.538
ANGEN	11,56	11,56	11,57	0,00%	11,52	11,69	11,61	19.401.659	1.670.742
ANHYT	99,15	99,15	99,35	2,22%	97,00	99,85	98,90	94.944.471	960.055
ANSGR	23,28	23,28	23,30	2,56%	22,74	23,34	23,14	210.889.828	9.113.430
ARASE	61,85	61,85	61,90	1,39%	61,00	62,15	61,76	16.360.694	264.928
ARCLK	108,30	108,30	108,40	2,46%	106,10	109,10	108,15	222.295.658	2.055.539
ARDYZ	35,96	35,96	35,98	-1,69%	35,38	37,10	35,97	416.354.838	11.575.872
ARENA	27,86	27,86	27,88	-0,78%	27,50	28,50	27,99	36.439.776	1.302.093
ARMGD	43,98	43,98	44,00	3,48%	42,44	43,98	43,40	114.125.176	2.629.750
ARSAN	3,16	3,16	3,18	-2,77%	3,12	3,43	3,25	281.797.270	86.689.515
ARTMS	41,62	41,52	41,62	1,51%	40,72	43,06	41,86	72.835.628	1.740.103
ARZUM	2,71	2,71	2,72	1,50%	2,66	2,74	2,71	22.066.148	8.142.037
ASELS	193,70	193,70	193,80	2,92%	186,70	194,40	191,11	5.190.215.053	27.158.085
ASGYO	10,79	10,79	10,82	0,00%	10,77	10,93	10,86	18.927.900	1.743.171
ASTOR	104,30	104,20	104,30	4,98%	99,20	104,50	101,79	3.965.053.053	38.954.291
ASUZU	54,75	54,75	54,80	0,55%	54,50	55,10	54,81	23.979.273	437.474
ATAGY	13,70	13,70	13,88	-0,36%	13,54	13,95	13,72	2.676.747	195.162
ATAKP	53,30	53,15	53,30	0,19%	52,90	53,95	53,37	31.449.119	589.247
ATATP	151,00	150,90	151,00	-1,69%	150,90	155,90	153,23	186.551.733	1.217.490
ATEKS	76,00	75,75	76,00	1,88%	74,60	76,00	75,80	515.070	6.795
ATLAS	5,75	5,74	5,75	1,23%	5,64	5,83	5,74	2.540.179	442.533
ATSYH	71,05	71,05	-	9,98%	65,80	71,05	69,02	3.462.511	50.170
AVGYO	10,53	10,53	10,57	-2,05%	10,47	10,90	10,61	11.480.799	1.081.889
AVHOL	38,62	38,62	38,74	0,78%	38,40	39,40	38,75	43.338.206	1.118.448
AVOD	3,52	3,51	3,52	-1,12%	3,50	3,58	3,54	6.106.040	1.725.393
AVPGY	53,75	53,75	53,80	-1,65%	53,55	55,05	54,17	100.597.391	1.857.055
AVTUR	15,50	15,40	15,50	1,31%	14,97	15,71	15,16	8.973.313	591.970
AYCES	422,00	422,00	423,75	-3,82%	418,75	440,50	427,42	39.168.911	91.641
AYDEM	20,38	20,36	20,38	1,19%	20,00	20,60	20,32	106.182.058	5.225.286
AYEN	25,86	25,82	25,86	3,36%	25,14	25,86	25,48	20.030.155	786.026
AYES	17,80	17,70	17,80	1,71%	16,88	17,80	17,41	1.357.227	77.947
AYGAZ	211,30	211,10	211,30	0,62%	208,50	213,20	210,77	35.234.862	167.173
AZTEK	4,38	4,38	4,39	-2,01%	4,37	4,51	4,41	41.078.725	9.309.978
BAGFS	27,54	27,54	27,56	2,15%	27,10	27,86	27,58	20.981.941	760.810
BAHKM	58,50	58,50	58,90	-1,18%	57,95	60,45	59,12	75.311.368	1.273.806
BAKAB	39,52	39,52	39,54	2,01%	38,86	40,24	39,63	19.406.302	489.738
BALAT	74,00	74,00	74,20	1,58%	72,00	74,00	72,91	9.125.883	125.160
BALSU	16,91	16,91	16,93	-0,47%	16,87	17,15	17,01	60.943.758	3.583.630
BANVT	163,80	163,80	164,20	-0,49%	163,70	166,20	164,46	33.329.068	202.662
BARMA	31,80	31,78	31,80	1,08%	30,70	32,08	31,41	113.649.514	3.618.441
BASCM	14,55	14,52	14,55	0,76%	14,44	14,88	14,62	1.673.693	114.485
BASGZ	41,88	41,88	42,00	1,60%	41,22	42,16	41,78	25.961.734	621.368
BAYRK	24,70	24,70	24,80	-0,32%	24,70	25,60	25,08	63.832.042	2.545.142
BEGYO	5,08	5,08	5,09	-0,20%	5,08	5,20	5,13	46.751.926	9.118.705
BERA	17,12	17,11	17,12	0,12%	17,06	17,50	17,22	143.157.243	8.314.952
BESLR	12,72	12,72	12,73	1,60%	12,60	12,89	12,79	46.181.683	3.612.234
BEYAZ	29,62	29,60	29,62	1,93%	27,58	31,18	29,46	202.326.973	6.867.822
BFREN	161,50	161,40	161,50	0,94%	160,10	165,10	162,25	61.754.906	380.613
BIENY	28,32	28,32	28,40	-0,70%	28,24	29,34	28,72	95.939.659	3.340.933
BIGCH	72,40	72,30	72,40	3,43%	69,20	74,00	71,58	310.015.628	4.331.272
BIGEN	9,20	9,19	9,20	1,21%	9,11	9,26	9,18	52.936.933	5.764.854
BIGTK	331,75	331,75	332,00	0,84%	328,00	341,00	333,05	37.715.522	113.242
BIMAS	527,50	527,00	527,50	2,53%	513,00	533,00	523,42	4.579.596.808	8.749.426
BINBN	186,90	186,50	186,90	-0,64%	185,10	191,80	188,12	64.581.040	343.295
BINHO	9,78	9,78	9,79	0,31%	9,73	9,90	9,82	199.293.424	20.301.300
BIOEN	20,84	20,84	20,86	-3,87%	20,84	22,02	21,33	73.874.001	3.463.465
BIZIM	27,40	27,40	27,42	0,88%	27,16	27,60	27,40	5.143.537	187.733
BJKAS	1,77	1,76	1,77	0,00%	1,76	1,80	1,78	62.756.498	35.338.147
BLCYT	34,92	34,90	34,92	-3,16%	32,46	36,00	33,64	214.765.759	6.385.149
BLUME	44,32	44,32	44,50	-4,69%	44,32	46,88	45,17	163.294.147	3.615.487
BMSCH	25,50	25,44	25,50	-4,57%	25,22	27,08	25,82	131.671.391	5.099.758
BMSTL	102,20	-	102,20	-9,96%	102,20	107,80	102,50	235.851.956	2.301.027
BNTAS	6,79	6,78	6,79	6,93%	6,39	6,83	6,69	87.332.544	13.046.758
BOBET	18,95	18,91	18,95	1,23%	18,72	19,07	18,93	78.784.121	4.161.209
BORLS	5,54	5,53	5,54	4,14%	5,33	5,85	5,69	452.370.049	79.564.075
BORSK	22,92	22,92	22,94	-1,04%	22,88	23,46	23,18	53.334.563	2.300.733
BOSSA	6,77	6,76	6,77	0,59%	6,69	6,80	6,77	12.560.322	1.856.120
BRISA	83,25	83,25	83,50	3,29%	80,55	83,50	82,63	19.412.912	234.933
BRKO	7,92	7,92	7,94	0,00%	7,68	7,92	7,85	5.217.683	664.874
BRKSN	7,58	7,56	7,58	0,00%	7,47	7,65	7,54	5.312.616	704.813
BRKVY	92,70	92,70	92,90	7,79%	86,50	94,20	91,43	233.895.418	2.558.154
BRLSM	13,90	13,90	13,92	0,87%	13,78	14,04	13,95	20.542.586	1.472.756
BRMEN	19,35	19,34	19,35	0,78%	19,15	19,60	19,30	857.419	44.431
BRSAN	503,50	503,50	504,00	2,18%	491,50	511,50	503,22	965.250.076	1.918.133
BRYAT	2.294,00	2.294,00	2.296,00	-0,26%	2.291,00	2.342,00	2.314,59	220.332.697	95.193
BSOKE	16,25	16,20	16,25	3,70%	15,67	16,35	16,11	224.024.089	13.902.811
BTCIM	3,77	3,77	3,78	0,27%	3,75	3,84	3,79	331.421.011	87.390.976
BUCIM	6,64	6,64	6,65	3,11%	6,41	6,70	6,60	103.082.248	15.609.436
BULGS	44,22	44,22	44,24	0,96%	44,04	45,86	45,00	347.485.170	7.722.722
BURCE	49,50	49,50	49,60	-8,50%	49,50	51,00	50,65	23.067.132	455.455
BURVA	367,00	367,00	368,00	-8,25%	360,25	394,75	377,94	20.607.356	54.525
BVSAN	103,80	103,80	103,90	-1,14%	103,40	106,60	104,74	73.575.871	702.485
BYDNR	27,06	27,00	27,06	-1,38%	26,16	28,34	27,61	21.225.005	768.674
CANTE	2,12	2,11	2,12	0,47%	2,11	2,15	2,13	516.537.475	242.753.644
CASA	104,80	104,80	104,90	-0,66%	104,80	105,50	105,26	1.747.040	16.597
CATES	35,40	35,40	35,46	-2,48%	34,74	36,84	36,08	45.033.121	1.248.136
CCOLA	53,35	53,30	53,35	4,61%	51,00	53,35	52,49	460.464.325	8.772.100
CELHA	9,87	9,87	9,88	-2,08%	9,78	10,54	10,07	105.516.960	10.478.425
CEMAS	4,72	4,71	4,72	0,43%	4,69	4,75	4,71	65.273.937	13.847.012
CEMTS	11,60	11,59	11,60	0,26%	11,43	12,13	11,82	172.534.121	14.596.268
CEMZY	43,68	43,66	43,68	-2,06%	43,60	45,60	44,52	112.052.311	2.517.044
CEOEM	26,62	26,62	26,70	0,68%	26,56	27,48	26,89	30.631.325	1.139.109
CGCAM	33,62	33,62	33,68	-3,83%	33,62	35,80	34,56	266.682.506	7.716.562
CIMSA	48,74	48,74	48,78	1,20%	48,46	49,56	49,01	383.948.487	7.833.404
CLEBI	1.604,00	1.604,00	1.605,00	0,94%	1.590,00	1.622,00	1.608,86	99.672.038	61.952
CMBTN	2.095,00	2.093,00	2.095,00	1,21%	2.075,00	2.147,00	2.106,40	63.588.119	30.188
CMENT	337,25	337,25	337,50	0,97%	333,75	337,25	335,15	2.204.581	6.578
CONSE	3,10	3,10	3,11	-2,82%	3,10	3,27	3,16	86.169.568	27.292.513
COSMO	193,80	192,00	193,80	5,10%	184,40	199,90	192,49	34.895.966	181.289
CRDFA	56,40	56,35	56,40	2,17%	53,00	57,95	55,63	70.952.383	1.275.508
CRFSA	113,40	113,40	113,60	0,44%	112,00	115,00	113,93	34.066.579	299.009
CUSAN	22,22	22,20	22,22	0,09%	22,20	22,52	22,36	13.324.387	595.830
CVKMD	19,40	19,39	19,40	1,31%	19,06	19,50	19,26	348.153.122	18.079.469
CWENE	27,20	27,18	27,20	-4,29%	27,20	28,84	27,76	958.166.558	34.512.091
DAGI	8,60	8,59	8,60	2,63%	8,35	8,70	8,56	71.922.984	8.406.558
DAPGM	12,75	12,74	12,75	6,78%	11,94	12,94	12,51	661.760.990	52.906.651
DARDL	2,26	2,25	2,26	1,35%	2,24	2,29	2,27	54.175.508	23.919.952
DCTTR	25,56	25,56	25,60	-1,62%	25,56	26,40	25,86	40.703.814	1.573.734
DENGE	3,33	3,33	3,34	-2,06%	3,30	3,52	3,42	36.590.855	10.710.049
DERHL	13,70	13,69	13,70	-0,29%	13,53	13,99	13,77	105.634.643	7.674.002
DERIM	35,54	35,50	35,54	1,43%	35,00	35,56	35,28	8.794.994	249.293
DESA	11,38	11,35	11,38	-0,61%	11,31	11,50	11,39	14.666.954	1.287.999
DESPC	47,96	47,94	48,04	3,01%	46,26	48,78	47,67	23.626.627	495.663
DEVA	62,05	62,05	62,10	1,72%	61,40	62,45	61,95	46.643.602	752.976
DGATE	65,00	65,00	65,05	1,56%	63,15	67,80	65,95	33.916.701	514.283
DGGYO	32,52	32,52	32,54	4,43%	31,06	32,54	32,05	8.613.961	268.795
DGNMO	5,35	5,35	5,36	0,00%	5,29	5,44	5,36	19.730.424	3.678.425
DIRIT	23,70	23,70	23,90	0,94%	23,10	23,70	23,27	1.751.178	75.249
DITAS	40,12	40,06	40,12	0,00%	38,40	42,30	41,17	58.483.196	1.420.669
DMLKTG	5,96	5,95	5,96	0,00%	5,94	5,98	5,96	71.732.796	12.040.935
DMRGD	24,74	24,74	24,92	1,48%	24,18	25,12	24,74	52.079.711	2.105.125
DMSAS	11,05	11,05	11,07	2,50%	10,77	11,10	11,03	27.404.807	2.485.645
DNISI	20,82	20,82	20,84	1,96%	20,58	21,18	20,88	20.590.261	986.351
DOAS	190,70	190,70	190,80	1,60%	188,90	193,00	190,98	447.809.637	2.344.785
DOCO	9.795,00	9.792,50	9.795,00	3,87%	9.377,50	9.842,50	9.703,32	102.806.638	10.595
DOFER	53,45	53,40	53,45	0,00%	52,15	54,40	53,48	110.882.841	2.073.279
DOFRB	77,80	77,80	77,85	3,73%	75,00	80,85	78,02	1.338.303.123	17.153.345
DOGUB	48,50	48,50	-	9,98%	42,12	48,50	45,81	97.968.787	2.138.618
DOHOL	17,96	17,94	17,96	1,41%	17,77	18,06	17,90	385.669.962	21.540.997
DOKTA	22,50	22,50	22,56	3,12%	21,60	22,96	22,36	8.267.147	369.773
DSTKF	566,00	565,50	566,00	-2,41%	562,00	599,50	575,49	3.945.647.544	6.884.785
DUNYH	111,50	111,50	111,60	8,25%	100,80	112,00	106,41	59.858.998	562.535
DURDO	3,68	3,67	3,68	-1,08%	3,68	3,78	3,73	11.774.134	3.152.802
DURKN	14,55	14,55	14,56	1,75%	14,26	14,55	14,43	40.962.707	2.838.206
DYOBY	13,26	13,25	13,26	0,61%	13,25	13,39	13,31	11.329.789	851.432
DZGYO	7,74	7,73	7,75	5,88%	7,28	7,86	7,61	136.557.684	17.954.757
EBEBK	56,90	56,80	56,90	2,43%	54,45	56,90	55,91	36.873.929	659.516
ECILC	89,85	89,60	89,85	1,53%	88,20	90,70	89,23	512.406.447	5.742.656
ECOGR	22,20	22,20	22,22	2,68%	21,62	22,90	22,27	785.786.787	35.288.831
ECZYT	336,00	335,25	336,00	1,20%	327,75	336,50	332,77	100.206.808	301.127
EDATA	5,60	5,59	5,60	5,26%	5,33	5,63	5,53	82.721.113	14.947.534
EDIP	35,38	35,38	35,40	0,51%	35,28	36,60	35,96	42.739.554	1.188.434
EFOR	31,98	31,90	31,98	0,25%	30,48	33,54	31,87	737.998.233	23.160.461
EGEEN	7.555,00	7.555,00	7.557,50	6,04%	7.135,00	7.800,00	7.534,02	368.096.898	48.858
EGEGY	24,48	24,46	24,48	-1,37%	24,46	25,24	24,88	31.928.015	1.283.050
EGEPO	7,23	7,23	7,28	-0,55%	7,19	7,34	7,27	14.895.646	2.049.850
EGGUB	97,75	97,75	97,85	0,88%	96,90	98,60	97,50	39.860.766	408.828
EGPRO	25,02	25,02	25,10	-0,40%	25,02	25,82	25,48	21.980.089	862.719
EGSER	3,04	3,04	3,05	1,33%	3,02	3,07	3,04	8.773.641	2.883.290
EKGYO	21,00	21,00	21,02	0,29%	20,84	21,38	21,12	3.049.607.138	144.377.260
EKIZ	110,00	109,00	110,00	7,32%	110,00	112,40	111,01	3.661.338	32.983
EKOS	26,52	26,52	26,54	0,45%	26,40	26,92	26,66	65.121.160	2.442.696
EKSUN	5,59	5,58	5,59	1,08%	5,54	5,66	5,60	5.414.933	966.359
ELITE	31,80	31,80	31,98	1,02%	31,52	32,40	31,83	27.622.407	867.692
EMKEL	67,30	67,25	67,30	0,45%	66,00	70,50	68,54	506.250.284	7.386.658
EMNIS	171,60	171,50	171,60	0,18%	171,30	171,60	171,54	1.713.023	9.986
ENDAE	14,28	14,28	14,30	-0,07%	14,27	14,51	14,38	19.810.937	1.377.264
ENERY	10,46	10,45	10,46	-0,10%	10,37	10,55	10,46	174.347.173	16.673.843
ENJSA	84,95	84,85	84,95	0,53%	84,20	86,75	85,25	252.038.272	2.956.411
ENKAI	81,10	81,10	81,20	1,69%	80,00	81,65	81,04	586.526.076	7.237.607
ENSRI	69,90	69,05	69,90	-0,71%	68,50	73,60	70,54	109.318.524	1.549.832
ENTRA	10,27	10,27	10,28	0,69%	10,23	10,41	10,32	61.916.072	5.998.812
EPLAS	5,16	5,16	5,17	0,58%	5,14	5,22	5,18	9.189.158	1.773.931
ERBOS	183,40	183,40	183,50	0,00%	182,40	185,10	183,66	12.458.326	67.833
ERCB	76,10	76,05	76,10	-4,28%	76,10	84,50	78,05	564.069.527	7.226.917
EREGL	24,16	24,16	24,18	1,51%	23,88	24,22	24,04	6.442.605.153	267.977.087
ERSU	18,00	17,96	18,00	-0,88%	17,91	18,17	18,00	5.766.321	320.283
ESCAR	20,36	20,34	20,36	-1,26%	20,30	20,72	20,45	44.941.874	2.197.980
ESCOM	3,11	3,10	3,11	1,30%	3,08	3,15	3,11	28.446.173	9.160.866
ESEN	7,58	7,57	7,58	0,80%	7,17	7,64	7,47	304.608.979	40.784.201
ETILR	3,71	3,71	3,72	0,27%	3,68	3,76	3,72	13.639.580	3.666.813
ETYAT	24,70	24,66	24,70	7,86%	22,50	24,70	23,52	12.522.556	532.449
EUHOL	12,00	11,99	12,00	0,00%	12,00	12,00	12,00	11.040.456	920.038
EUKYO	13,85	13,83	13,85	-0,36%	13,75	14,16	13,93	4.508.488	323.754
EUPWR	32,04	32,00	32,04	-0,37%	31,60	32,82	32,05	277.522.292	8.659.753
EUREN	6,39	6,38	6,39	3,06%	5,98	6,82	6,43	1.101.343.230	171.351.408
EUYO	12,84	12,84	12,87	0,08%	12,71	12,91	12,84	2.501.192	194.833
EYGYO	3,77	3,77	3,80	0,80%	3,73	3,82	3,78	30.252.699	8.013.147
FADE	13,54	13,54	13,60	-0,07%	13,42	14,20	13,58	17.669.214	1.301.621
FENER	9,90	9,90	9,91	-2,75%	9,72	10,03	9,89	302.601.746	30.592.278
FLAP	9,07	9,07	9,20	-1,63%	8,76	9,30	9,11	5.873.227	644.610
FMIZP	337,50	337,00	337,50	1,35%	334,00	343,50	339,10	36.820.026	108.583
FONET	2,76	2,76	2,77	-0,36%	2,76	2,82	2,79	57.577.221	20.655.204
FORMT	3,57	3,57	3,58	1,42%	3,53	3,65	3,58	155.340.620	43.358.095
FORTE	81,20	81,20	81,25	0,25%	80,00	82,75	81,27	81.734.744	1.005.694
FRIGO	10,38	10,32	10,38	2,47%	10,10	11,14	10,41	73.679.215	7.078.132
FROTO	92,25	92,25	92,30	1,60%	91,10	93,25	92,50	1.858.974.624	20.096.529
FZLGY	12,64	12,62	12,64	1,20%	12,34	12,82	12,57	103.681.365	8.245.599
GARAN	141,20	141,10	141,20	-0,21%	140,30	144,30	142,50	6.293.555.930	44.164.705
GARFA	25,08	25,08	25,12	0,80%	24,54	25,62	25,08	6.336.675	252.678
GEDIK	6,09	6,08	6,09	1,16%	6,03	6,14	6,10	24.085.622	3.950.914
GEDZA	26,10	26,10	26,12	0,54%	25,98	26,38	26,21	7.556.717	288.330
GENIL	196,40	195,90	196,40	0,20%	194,10	198,90	196,14	213.532.789	1.088.675
GENTS	10,25	10,24	10,25	-4,65%	10,25	10,97	10,51	72.967.926	6.942.647
GEREL	19,55	19,55	19,58	-0,26%	19,36	19,95	19,58	97.800.269	4.994.793
GESAN	45,26	45,26	45,28	-0,75%	44,90	46,26	45,36	165.389.201	3.646.211
GIPTA	60,00	59,95	60,00	-1,32%	59,90	61,55	60,71	96.065.255	1.582.383
GLBMD	12,36	12,36	-	9,96%	11,10	12,36	11,98	16.189.702	1.351.373
GLCVY	81,25	81,25	81,55	1,44%	80,10	84,00	81,89	68.744.226	839.466
GLRMK	170,50	170,50	170,70	5,38%	165,80	173,70	170,70	581.689.529	3.407.617
GLRYH	4,09	4,09	4,11	-1,21%	4,09	4,20	4,14	22.534.413	5.437.602
GLYHO	12,24	12,24	12,25	-1,05%	12,16	12,47	12,33	153.143.415	12.425.438
GMTAS	44,98	44,98	45,00	-1,14%	42,66	47,30	44,58	147.806.623	3.315.627
GOKNR	20,76	20,76	20,78	1,07%	20,60	20,86	20,76	36.606.267	1.763.327
GOLTS	319,75	319,75	320,00	1,83%	314,75	322,00	319,12	41.657.381	130.539
GOODY	14,94	14,94	14,95	0,95%	14,86	15,06	14,98	12.444.039	830.799
GOZDE	21,70	21,70	21,74	1,69%	21,48	21,78	21,65	24.186.145	1.117.403
GRNYO	14,31	14,31	14,63	-0,56%	13,53	15,23	14,63	11.964.374	817.797
GRSEL	346,00	345,75	346,00	5,25%	328,75	356,00	347,83	428.203.737	1.231.083
GRTHO	281,75	281,75	282,00	-7,24%	281,25	312,00	293,39	263.698.393	898.786
GSDDE	9,82	9,82	9,85	0,20%	9,73	9,91	9,84	11.607.247	1.180.030
GSDHO	4,80	4,80	4,81	2,13%	4,71	4,86	4,81	24.218.881	5.034.886
GSRAY	1,31	1,31	1,32	0,77%	1,30	1,35	1,32	521.971.568	394.632.745
GUBRF	326,00	326,00	326,50	3,33%	316,00	330,00	324,06	825.549.110	2.549.300
GUNDG	192,60	186,10	192,60	3,10%	172,20	197,00	185,70	104.556.340	563.034
GWIND	23,48	23,46	23,48	0,51%	23,40	23,68	23,51	60.158.048	2.558.873
GZNMI	101,40	101,40	-	9,92%	92,25	101,40	98,47	591.119.176	6.003.055
HALKB	37,26	37,26	37,28	-1,95%	36,36	39,16	37,84	3.682.214.083	97.313.266
HATEK	19,09	19,09	19,10	-2,05%	18,77	19,67	19,20	119.102.883	6.202.149
HATSN	41,20	41,16	41,20	0,10%	40,90	41,56	41,16	37.237.977	904.756
HDFGS	2,95	2,95	2,96	2,43%	2,90	3,06	2,98	356.336.521	119.452.575
HEDEF	54,90	54,85	54,90	4,37%	52,20	57,50	54,90	617.809.454	11.252.458
HEKTS	3,27	3,27	3,28	2,19%	3,23	3,42	3,33	636.275.586	191.030.804
HKTM	12,25	12,25	12,26	1,24%	12,11	12,32	12,22	30.334.198	2.483.141
HLGYO	3,93	3,93	3,94	0,77%	3,91	3,96	3,94	89.820.353	22.799.287
HOROZ	61,20	61,20	61,30	0,25%	61,05	63,35	61,72	88.825.776	1.439.270
HRKET	68,40	68,40	68,50	0,66%	68,10	69,25	68,75	33.918.259	493.325
HTTBT	45,70	45,70	45,72	5,30%	43,50	45,70	44,97	61.092.247	1.358.409
HUBVC	2,64	2,63	2,64	-1,86%	2,63	2,73	2,66	12.859.259	4.833.124
HUNER	3,40	3,39	3,40	0,00%	3,38	3,44	3,42	57.874.984	16.936.704
HURGZ	5,91	5,91	5,92	1,20%	5,82	5,97	5,88	18.414.495	3.129.351
ICBCT	13,66	13,65	13,66	0,15%	13,59	13,87	13,75	15.107.396	1.098.521
ICUGS	2,79	2,79	2,80	-1,41%	2,70	2,85	2,82	36.592.344	12.968.761
IDGYO	3,05	3,05	3,06	-1,29%	3,02	3,10	3,06	3.426.780	1.119.686
IEYHO	59,90	59,85	59,90	0,76%	59,25	60,70	59,93	722.688.655	12.059.012
IHAAS	38,56	38,56	38,60	0,16%	38,42	39,10	38,72	14.113.163	364.532
IHEVA	2,24	2,24	2,25	1,36%	2,19	2,26	2,23	6.301.983	2.831.862
IHGZT	1,75	1,75	1,76	-0,57%	1,75	1,80	1,78	54.218.334	30.509.202
IHLAS	2,62	2,62	2,63	-1,13%	2,61	2,73	2,68	425.121.507	158.506.616
IHLGM	2,21	2,21	2,22	-0,90%	2,21	2,27	2,25	55.528.638	24.729.008
IHYAY	2,18	2,18	2,19	0,00%	2,18	2,23	2,20	10.633.030	4.838.083
IMASM	4,86	4,86	-	9,95%	4,42	4,86	4,68	347.954.372	74.342.011
INDES	7,25	7,25	7,27	0,14%	7,23	7,37	7,30	33.288.733	4.559.997
INFO	3,79	3,79	3,80	0,80%	3,77	3,87	3,82	95.646.224	25.029.057
INGRM	409,00	408,25	409,00	-0,43%	406,50	424,00	413,87	16.920.815	40.884
INTEK	265,00	263,75	265,00	-0,28%	265,00	270,00	268,79	3.233.501	12.030
INTEM	272,50	272,50	272,75	1,68%	268,00	277,50	272,51	18.316.402	67.215
INVEO	9,52	9,52	9,53	0,63%	9,50	9,63	9,57	51.582.813	5.392.706
INVES	306,00	305,50	306,00	3,03%	296,75	326,50	312,95	418.341.915	1.336.783
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	89,00	88,50	89,00	-1,00%	89,00	90,50	89,46	1.495.793	16.721
ISBTR	480.530,00	464.000,00	488.000,00	0,00%	480.530,00	480.530,00	480.530,00	480.530	1
ISCTR	14,22	14,21	14,22	1,07%	14,10	14,45	14,26	9.026.347.178	633.049.897
ISDMR	36,08	36,08	36,10	1,12%	35,74	36,36	36,09	71.132.799	1.970.757
ISFIN	19,01	19,01	19,07	-0,21%	19,00	19,34	19,20	27.507.632	1.432.727
ISGSY	73,35	73,30	73,35	-1,28%	73,00	76,10	74,32	73.422.540	987.868
ISGYO	19,87	19,87	19,90	1,90%	19,47	20,00	19,78	88.580.115	4.478.150
ISKPL	11,14	11,14	11,17	6,60%	10,35	11,29	10,96	189.678.757	17.313.694
ISKUR	4.000.000,00	-	3.600.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,88	41,88	41,94	0,87%	41,60	42,64	42,14	290.281.259	6.889.305
ISSEN	7,61	7,61	7,62	0,93%	7,58	7,73	7,64	6.140.318	803.414
ISYAT	8,11	8,11	8,13	0,37%	8,08	8,24	8,16	11.703.978	1.434.493
IZENR	10,19	10,18	10,19	0,79%	10,04	10,28	10,15	211.411.368	20.839.276
IZFAS	120,00	119,90	120,00	3,99%	115,40	125,20	120,13	172.665.911	1.437.372
IZINV	72,00	71,90	72,00	-1,97%	70,30	76,10	73,06	22.020.937	301.402
IZMDC	7,15	7,14	7,15	0,56%	7,03	7,46	7,18	250.664.228	34.901.178
JANTS	19,39	19,39	19,40	0,67%	19,27	19,58	19,42	52.714.422	2.714.015
KAPLM	319,25	317,00	319,25	-0,62%	316,25	324,00	319,44	40.261.278	126.039
KAREL	9,21	9,21	9,22	3,14%	8,98	9,26	9,15	43.406.604	4.742.498
KARSN	9,54	9,54	9,55	1,49%	9,47	9,64	9,56	96.380.235	10.085.168
KARTN	84,95	84,95	85,00	1,37%	84,05	86,05	85,14	18.216.003	213.956
KATMR	3,16	3,16	3,17	-0,63%	3,15	3,26	3,22	357.521.978	111.188.274
KAYSE	17,55	17,55	17,56	0,86%	17,38	17,76	17,60	29.498.512	1.676.489
KBORU	15,52	15,52	15,53	6,59%	14,41	15,81	15,33	332.724.549	21.706.468
KCAER	10,33	10,33	10,34	0,49%	10,32	10,43	10,36	105.825.795	10.211.816
KCHOL	172,60	172,60	172,70	1,35%	171,90	175,20	173,54	5.439.599.616	31.345.819
KENT	727,00	726,50	727,00	-1,76%	727,00	738,00	732,13	2.280.569	3.115
KERVN	2,13	2,12	2,13	1,43%	2,10	2,15	2,13	1.573.528	739.168
KFEIN	9,10	9,10	9,11	0,66%	9,04	9,16	9,10	19.693.734	2.164.465
KGYO	4,88	4,87	4,88	5,17%	4,64	5,03	4,87	57.922.382	11.901.916
KIMMR	13,27	13,24	13,27	-0,82%	13,16	13,45	13,28	20.103.823	1.514.403
KLGYO	6,80	6,79	6,80	3,82%	6,57	6,83	6,70	119.832.309	17.893.987
KLKIM	30,72	30,70	30,72	1,79%	30,20	31,02	30,78	47.277.321	1.535.890
KLMSN	30,48	30,48	30,52	0,26%	30,46	31,10	30,76	12.833.246	417.218
KLNMA	11,41	11,40	11,41	-0,95%	11,41	11,50	11,44	3.232.416	282.645
KLRHO	193,90	193,90	194,00	8,93%	177,50	195,60	189,34	435.242.225	2.298.680
KLSER	27,82	27,82	27,86	0,14%	27,82	28,16	27,99	26.618.827	951.136
KLSYN	5,42	5,42	5,43	1,50%	5,35	5,46	5,40	23.919.540	4.429.773
KLYPV	56,00	56,00	56,10	-0,36%	55,85	56,70	56,23	46.190.743	821.506
KMPUR	16,75	16,74	16,75	0,66%	16,60	17,13	16,88	47.208.720	2.796.949
KNFRT	11,56	11,55	11,56	-0,69%	11,53	11,94	11,72	12.211.877	1.042.021
KOCMT	2,97	2,96	2,97	2,41%	2,89	3,05	2,98	314.045.605	105.294.584
KONKA	14,75	14,73	14,75	3,65%	14,41	14,83	14,63	44.691.694	3.054.900
KONTR	30,16	30,14	30,16	-2,84%	29,82	31,36	30,63	1.153.705.691	37.672.020
KONYA	4.790,00	4.790,00	4.800,00	1,22%	4.752,50	5.115,00	4.890,65	188.275.225	38.497
KOPOL	5,64	5,64	5,65	1,08%	5,60	5,70	5,64	40.337.643	7.148.038
KORDS	50,65	50,65	50,70	-0,30%	50,15	51,95	51,27	36.832.032	718.354
KOTON	14,74	14,74	14,76	0,68%	14,68	14,88	14,81	22.712.889	1.533.897
KRDMA	25,58	25,56	25,58	3,06%	25,00	25,88	25,49	59.565.877	2.336.887
KRDMB	23,12	23,12	23,14	3,86%	22,36	23,24	22,96	33.247.374	1.448.293
KRDMD	25,84	25,84	25,86	1,02%	25,66	26,22	25,97	942.159.319	36.283.024
KRGYO	3,06	3,05	3,06	0,66%	3,04	3,09	3,07	19.735.488	6.432.507
KRONT	13,74	13,74	13,76	1,55%	13,55	13,80	13,68	9.619.438	703.194
KRPLS	7,74	7,73	7,74	-0,26%	7,72	7,90	7,80	8.532.106	1.094.296
KRSTL	10,35	10,35	10,36	-1,15%	10,28	10,68	10,42	64.135.930	6.155.659
KRTEK	26,28	26,24	26,28	2,66%	25,70	26,40	26,03	18.473.686	709.799
KRVGD	2,55	2,54	2,55	1,59%	2,51	2,58	2,55	28.672.846	11.261.340
KSTUR	3.000,00	2.997,50	3.000,00	0,00%	2.997,50	3.000,00	2.997,54	1.429.825	477
KTLEV	18,24	18,24	18,25	-1,62%	18,21	18,94	18,52	654.949.866	35.365.443
KTSKR	82,60	82,60	82,65	4,29%	79,55	83,35	82,12	101.622.607	1.237.528
KUTPO	98,75	98,55	98,75	1,91%	97,10	98,90	98,14	33.475.758	341.090
KUVVA	148,60	147,60	148,60	-0,93%	148,60	155,00	151,98	3.728.660	24.534
KUYAS	43,60	43,48	43,60	0,74%	43,30	45,24	44,37	432.254.830	9.741.339
KZBGY	11,69	11,68	11,69	0,78%	11,64	11,92	11,75	112.820.265	9.601.340
KZGYO	23,94	23,94	23,96	2,48%	23,48	24,16	23,80	17.691.003	743.386
LIDER	58,05	58,05	58,15	4,03%	55,90	61,25	58,76	429.177.818	7.304.202
LIDFA	4,38	4,38	4,39	0,46%	4,33	4,44	4,40	21.738.355	4.940.831
LILAK	25,96	25,96	25,98	1,80%	25,80	26,50	26,11	113.802.518	4.358.249
LINK	238,50	238,40	238,50	-9,74%	238,50	290,50	260,27	1.805.252.579	6.935.985
LKMNH	15,04	15,04	15,05	1,48%	14,83	15,10	14,99	24.945.597	1.664.465
LMKDC	28,34	28,34	28,36	1,00%	28,24	28,72	28,46	111.829.149	3.929.951
LOGO	159,50	159,50	159,60	3,10%	155,10	164,40	158,75	65.918.503	415.231
LRSHO	5,17	5,17	5,18	1,57%	5,10	5,31	5,18	145.255.556	28.045.747
LUKSK	108,50	108,30	108,50	-0,28%	108,00	109,90	108,87	12.148.512	111.589
LYDHO	185,00	185,00	185,40	2,21%	182,00	195,00	188,89	398.300.498	2.108.614
LYDYE	14.105,00	14.105,00	14.195,00	0,05%	14.000,00	14.905,00	14.430,46	84.692.378	5.869
MAALT	980,00	980,00	982,50	-4,85%	980,00	1.045,00	998,76	53.252.942	53.319
MACKO	45,30	45,24	45,30	4,86%	43,24	45,86	44,91	49.838.208	1.109.857
MAGEN	34,58	34,38	34,58	5,23%	32,02	35,10	33,54	335.101.888	9.989.827
MAKIM	17,22	17,18	17,22	1,00%	17,06	17,60	17,23	11.857.105	688.150
MAKTK	14,00	13,99	14,00	-0,57%	13,89	14,34	14,12	58.281.407	4.126.814
MANAS	11,11	11,11	-	10,00%	11,11	11,11	11,11	40.310.346	3.628.294
MARBL	12,85	12,85	12,87	-0,08%	12,83	13,02	12,92	15.504.619	1.199.967
MARKA	40,48	40,32	40,48	-0,10%	40,26	41,00	40,55	21.297.901	525.290
MARMR	2,01	2,01	2,02	0,50%	2,00	2,07	2,03	474.173.838	234.146.118
MARTI	2,81	2,81	2,82	0,36%	2,80	2,86	2,83	39.156.383	13.841.455
MAVI	37,16	37,14	37,16	1,20%	36,80	37,34	37,14	203.049.228	5.467.578
MEDTR	28,30	28,30	28,32	1,14%	27,90	28,30	28,08	11.769.122	419.160
MEGAP	3,52	3,51	3,52	-2,76%	3,52	3,60	3,55	8.792.694	2.478.282
MEGMT	47,18	47,18	47,22	4,33%	45,26	48,64	47,12	404.114.384	8.575.955
MEKAG	3,92	3,91	3,92	0,26%	3,90	3,99	3,94	30.389.944	7.712.928
MEPET	15,21	15,21	15,23	-3,12%	15,11	15,72	15,37	7.619.921	495.768
MERCN	18,00	18,00	18,10	-3,69%	18,00	18,82	18,39	136.181.483	7.406.364
MERIT	18,29	18,24	18,29	4,22%	17,42	18,38	18,02	100.564.073	5.579.326
MERKO	12,76	12,76	12,78	0,87%	12,70	13,05	12,88	28.906.249	2.244.876
METRO	6,08	6,08	6,09	-1,62%	6,08	6,30	6,17	115.169.684	18.667.533
MGROS	511,00	511,00	511,50	0,49%	508,00	518,50	512,86	1.186.596.327	2.313.683
MHRGY	3,53	3,52	3,53	0,86%	3,50	3,55	3,53	9.874.345	2.800.213
MIATK	38,02	38,00	38,02	1,88%	37,14	38,58	37,90	873.592.936	23.052.757
MMCAS	131,70	131,70	-	9,93%	130,70	131,70	131,60	19.165.062	145.630
MNDRS	13,86	13,86	13,90	0,73%	13,80	14,06	13,92	34.527.234	2.480.827
MNDTR	7,26	7,25	7,26	0,14%	7,24	7,43	7,33	25.086.928	3.424.386
MOBTL	8,23	8,23	8,24	-3,97%	8,15	8,67	8,41	70.230.890	8.348.479
MOGAN	8,43	8,42	8,43	1,08%	8,38	8,48	8,43	33.495.153	3.971.449
MOPAS	31,72	31,72	31,78	1,93%	31,18	32,56	31,81	104.660.018	3.289.747
MPARK	332,75	332,50	332,75	2,07%	325,25	334,25	331,06	183.032.976	552.867
MRGYO	2,65	2,65	2,66	0,38%	2,63	2,71	2,67	51.728.287	19.379.344
MRSHL	1.592,00	1.590,00	1.592,00	-0,06%	1.585,00	1.630,00	1.600,53	28.683.131	17.921
MSGYO	5,28	5,28	5,29	0,00%	5,25	5,33	5,28	7.725.994	1.463.071
MTRKS	25,20	25,12	25,20	3,45%	24,36	25,46	24,95	31.772.363	1.273.285
MTRYO	8,25	8,25	8,28	-2,71%	8,18	8,47	8,28	5.406.328	652.992
MZHLD	6,28	6,27	6,28	0,48%	6,19	6,40	6,28	1.938.032	308.744
NATEN	8,57	8,56	8,57	0,82%	8,50	8,66	8,58	46.774.391	5.449.621
NETAS	62,05	62,05	62,50	0,57%	61,70	64,50	63,35	30.327.541	478.758
NIBAS	22,06	22,06	22,10	-1,16%	22,00	22,48	22,16	27.869.151	1.257.440
NTGAZ	10,09	10,09	10,10	0,50%	10,04	10,31	10,15	54.737.772	5.394.421
NTHOL	47,80	47,78	47,80	1,01%	47,12	48,36	47,67	102.758.232	2.155.429
NUGYO	9,02	9,02	9,04	-0,66%	9,00	9,23	9,08	17.835.567	1.963.777
NUHCM	234,70	234,60	235,00	0,69%	232,50	236,70	234,96	17.070.837	72.653
OBAMS	7,90	7,90	7,91	-3,19%	7,90	8,29	8,03	252.142.021	31.414.747
OBASE	34,32	34,30	34,32	0,82%	34,00	34,86	34,34	20.174.138	587.413
ODAS	5,39	5,39	5,40	1,70%	5,34	5,47	5,40	160.232.839	29.659.404
ODINE	268,00	267,75	268,00	1,32%	262,00	271,00	267,04	108.986.995	408.128
OFSYM	59,05	58,95	59,05	4,33%	56,15	59,50	58,37	72.744.528	1.246.286
ONCSM	276,00	276,00	276,50	-3,66%	275,25	289,25	281,86	314.062.955	1.114.270
ONRYT	63,80	63,80	63,90	-1,54%	63,80	65,40	64,19	40.756.236	634.925
ORCAY	3,95	3,94	3,95	0,00%	3,91	4,06	3,98	11.744.138	2.954.719
ORGE	67,60	67,50	67,60	2,89%	66,00	67,70	66,90	63.474.690	948.774
ORMA	162,00	162,00	162,10	0,25%	161,60	162,00	161,98	1.225.838	7.568
OSMEN	8,62	8,62	8,63	0,70%	8,55	8,69	8,63	12.184.446	1.411.721
OSTIM	2,97	2,97	2,98	2,77%	2,90	3,01	2,96	30.055.584	10.160.983
OTKAR	529,50	529,50	530,00	7,84%	493,00	540,00	523,94	515.308.708	983.535
OTTO	467,50	467,25	467,50	4,00%	446,00	471,00	460,86	66.194.174	143.632
OYAKC	25,66	25,64	25,66	3,47%	24,74	25,68	25,32	690.657.884	27.279.294
OYAYO	60,10	59,85	60,10	-1,56%	59,55	62,85	60,55	18.319.687	302.560
OYLUM	9,92	9,92	9,93	0,00%	9,85	10,08	9,93	2.559.329	257.863
OYYAT	43,10	43,10	43,44	0,23%	43,02	44,30	43,78	10.361.591	236.664
OZATD	167,00	167,00	168,00	-0,48%	167,00	170,60	168,82	25.441.774	150.704
OZGYO	3,42	3,42	3,43	0,88%	3,39	3,50	3,44	37.243.274	10.838.043
OZKGY	15,13	15,12	15,13	-0,39%	15,09	15,34	15,18	28.897.590	1.903.459
OZRDN	15,18	15,08	15,18	6,15%	14,00	15,65	15,14	19.233.354	1.270.260
OZSUB	19,43	19,42	19,43	0,88%	19,30	19,73	19,44	20.834.902	1.071.974
OZYSR	42,54	42,46	42,54	0,66%	42,26	43,22	42,81	34.731.115	811.322
PAGYO	82,90	82,75	82,90	1,47%	81,50	82,90	82,11	21.420.711	260.871
PAHOL	1,66	1,66	-	9,93%	1,51	1,66	1,58	3.451.571.913	2.184.895.833
PAMEL	86,60	86,60	86,90	2,61%	84,40	90,50	87,16	28.935.068	331.964
PAPIL	15,50	15,50	15,51	-0,39%	15,50	15,69	15,55	85.332.001	5.487.611
PARSN	86,60	86,60	87,30	1,23%	85,65	87,85	86,78	27.645.691	318.568
PASEU	140,00	139,50	140,00	0,72%	135,20	142,40	138,78	322.186.058	2.321.487
PATEK	24,16	24,16	24,18	-0,08%	24,02	24,54	24,27	300.979.329	12.403.455
PCILT	23,36	23,36	23,44	-0,51%	23,22	23,94	23,45	26.396.037	1.125.617
PEKGY	11,10	11,09	11,10	1,74%	10,87	11,10	10,99	3.672.961.531	334.366.564
PENGD	8,37	8,37	8,38	1,21%	8,30	8,47	8,40	29.877.892	3.558.702
PENTA	13,70	13,70	13,71	0,37%	13,67	13,81	13,75	24.037.187	1.748.823
PETKM	17,61	17,60	17,61	2,56%	17,25	17,79	17,59	864.743.510	49.155.249
PETUN	11,31	11,30	11,31	4,53%	10,84	11,51	11,21	47.152.647	4.205.586
PGSUS	203,30	203,30	203,40	3,83%	199,20	204,30	202,36	6.076.880.642	30.029.771
PINSU	13,00	13,00	13,02	-1,14%	12,92	13,40	13,07	91.240.103	6.980.604
PKART	71,15	71,15	71,30	0,57%	70,85	71,80	71,24	5.484.335	76.984
PKENT	193,10	193,10	193,20	0,16%	191,20	199,00	194,77	116.537.562	598.331
PLTUR	20,76	20,76	20,80	-1,98%	20,74	21,52	21,14	45.089.613	2.132.801
PNLSN	38,88	38,88	38,90	-0,77%	38,82	39,76	39,32	13.227.349	336.423
PNSUT	11,63	11,63	11,70	5,73%	11,00	12,08	11,56	53.819.140	4.655.108
POLHO	18,53	18,53	18,56	0,38%	18,15	18,86	18,55	101.426.223	5.468.531
POLTK	8.430,00	8.425,00	8.447,50	3,85%	8.145,00	8.897,50	8.579,47	130.751.113	15.240
PRDGS	6,26	6,25	6,26	0,64%	6,21	6,33	6,27	14.764.012	2.354.555
PRKAB	32,40	32,40	32,48	-0,61%	32,40	33,22	32,72	21.987.840	671.967
PRKME	16,92	16,92	16,93	1,01%	16,69	16,99	16,85	16.468.406	977.277
PRZMA	12,15	12,15	12,16	-1,22%	11,69	12,54	12,13	7.881.485	649.957
PSDTC	144,00	144,00	144,10	-1,71%	143,00	147,90	145,45	7.914.663	54.417
PSGYO	2,63	2,63	2,64	2,33%	2,59	2,66	2,63	272.623.162	103.815.431
QNBFK	58,80	58,80	58,95	-3,29%	58,80	59,50	59,25	1.761.835	29.734
QNBTR	487,00	486,50	487,00	0,57%	484,50	487,50	487,33	3.182.274	6.530
QUAGR	3,45	3,45	3,46	-2,82%	3,42	3,74	3,56	999.252.462	280.489.718
RALYH	210,00	209,00	210,00	0,24%	204,40	212,00	207,91	229.991.139	1.106.223
RAYSG	236,40	236,40	236,50	0,17%	235,00	239,20	237,21	48.311.084	203.665
REEDR	7,36	7,35	7,36	0,82%	7,31	7,42	7,37	131.810.404	17.888.085
RGYAS	137,30	137,20	137,30	-2,00%	136,50	142,50	139,36	321.362.036	2.306.051
RNPOL	47,60	47,60	47,88	-2,74%	47,00	48,98	47,84	16.917.158	353.614
RODRG	21,70	21,70	21,96	-1,99%	21,60	22,98	22,21	9.408.502	423.531
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,72	3,72	3,73	-0,27%	3,70	3,81	3,75	98.273.625	26.219.125
RUBNS	19,64	19,64	19,65	0,20%	19,57	19,90	19,73	8.820.863	447.026
RUZYE	13,25	13,25	13,26	-0,97%	13,20	13,62	13,38	110.888.779	8.286.216
RYGYO	21,94	21,88	21,94	2,05%	21,64	21,98	21,81	44.576.520	2.043.801
RYSAS	13,92	13,92	13,93	1,24%	13,76	14,04	13,90	52.777.511	3.796.724
SAFKR	24,44	24,40	24,44	0,00%	24,28	24,74	24,52	55.391.420	2.259.524
SAHOL	85,65	85,60	85,65	1,42%	85,10	86,65	85,81	2.317.466.226	27.007.821
SAMAT	6,13	6,11	6,13	0,00%	6,08	6,19	6,13	6.594.131	1.075.361
SANEL	41,38	41,38	41,40	-2,86%	40,50	44,60	42,26	23.233.210	549.795
SANFM	6,48	6,48	6,49	-1,07%	6,46	6,68	6,57	24.344.419	3.705.421
SANKO	21,22	21,20	21,22	-0,84%	21,04	22,20	21,52	31.410.932	1.459.541
SARKY	16,01	16,01	16,02	0,00%	15,87	16,15	16,00	26.843.482	1.677.856
SASA	2,94	2,94	2,95	2,08%	2,89	2,97	2,94	2.885.100.472	981.976.613
SAYAS	41,68	41,68	41,78	-0,24%	41,60	42,48	41,98	25.031.642	596.254
SDTTR	178,70	178,70	179,00	0,11%	177,50	180,00	178,65	74.626.181	417.733
SEGMN	18,16	18,15	18,16	0,44%	18,08	18,30	18,20	16.873.442	927.205
SEGYO	5,61	5,60	5,61	0,72%	5,43	5,69	5,56	82.534.074	14.854.393
SEKFK	8,46	8,45	8,46	0,71%	8,36	8,48	8,43	3.311.813	393.015
SEKUR	4,10	4,10	4,11	-2,38%	4,06	4,27	4,12	6.342.154	1.540.728
SELEC	70,40	70,35	70,40	2,77%	68,55	71,80	69,89	87.700.060	1.254.816
SELVA	2,13	2,13	2,14	2,90%	1,99	2,20	2,14	65.172.802	30.449.278
SERNT	8,19	8,19	8,20	1,87%	8,17	8,36	8,26	66.748.009	8.078.102
SEYKM	5,34	5,33	5,34	6,59%	4,51	5,50	5,05	16.567.838	3.282.282
SILVR	2,81	2,81	2,82	0,00%	2,73	2,87	2,81	8.348.608	2.973.031
SISE	41,52	41,52	-	9,96%	38,06	41,52	40,54	3.714.879.985	91.638.275
SKBNK	7,55	7,55	7,58	-7,81%	7,49	8,32	8,04	875.132.972	108.904.017
SKTAS	4,19	4,19	4,20	-3,90%	4,19	4,38	4,25	41.920.210	9.863.962
SKYLP	240,00	239,40	240,00	-5,33%	240,00	253,50	243,52	35.177.058	144.450
SKYMD	12,11	12,11	12,12	0,41%	12,10	12,23	12,15	24.042.386	1.978.194
SMART	23,14	23,14	23,16	0,26%	23,00	23,30	23,16	12.235.033	528.268
SMRTG	29,12	29,12	29,20	3,63%	28,10	30,24	29,06	490.430.510	16.878.943
SMRVA	439,75	-	439,75	-9,98%	439,75	508,00	504,19	5.053.735.724	10.301.892
SNGYO	4,87	4,87	4,88	0,62%	4,86	4,91	4,88	66.483.521	13.631.588
SNICA	4,05	4,05	4,06	0,25%	4,04	4,11	4,08	28.758.119	7.056.429
SNKRN	263,00	263,00	265,50	0,77%	260,50	263,00	262,89	4.969.975	18.905
SNPAM	21,70	21,70	21,84	0,93%	21,54	21,88	21,68	1.909.308	88.084
SODSN	102,90	102,80	102,90	0,10%	102,80	102,90	102,86	2.642.614	25.692
SOKE	10,69	10,69	10,71	0,28%	10,67	10,82	10,74	8.753.175	814.900
SOKM	49,64	49,62	49,64	2,69%	48,22	49,64	48,89	305.414.381	6.247.373
SONME	145,40	145,40	146,20	4,23%	140,00	149,00	144,60	7.594.131	52.518
SRVGY	3,51	3,51	3,52	-0,85%	3,51	3,64	3,56	163.924.999	46.099.895
SUMAS	292,75	290,00	292,75	2,72%	292,75	294,00	293,69	1.988.570	6.771
SUNTK	41,76	41,76	42,98	3,11%	40,48	42,98	41,71	85.171.673	2.042.006
SURGY	48,00	47,98	48,00	-2,28%	48,00	49,20	48,82	111.679.187	2.287.781
SUWEN	9,69	9,63	9,69	1,25%	9,54	9,75	9,65	20.199.672	2.092.286
TABGD	219,00	219,00	219,10	0,09%	215,50	219,90	218,25	84.702.531	388.101
TARKM	336,25	336,25	336,50	0,37%	334,00	344,50	338,31	54.395.340	160.788
TATEN	15,66	15,66	15,70	-1,26%	15,66	17,00	16,45	249.868.708	15.193.095
TATGD	12,88	12,87	12,88	4,55%	12,34	12,88	12,64	33.923.712	2.682.969
TAVHL	285,00	284,75	285,00	0,53%	283,50	290,25	286,95	384.229.122	1.339.014
TBORG	164,30	164,30	164,50	-1,44%	164,00	167,70	165,88	44.236.606	266.683
TCELL	100,80	100,70	100,80	2,86%	98,65	101,50	100,31	2.571.037.385	25.632.228
TCKRC	57,05	57,05	57,10	2,33%	56,35	59,80	57,35	318.438.312	5.552.282
TDGYO	31,90	31,88	31,90	2,24%	31,20	32,58	31,81	23.675.378	744.319
TEHOL	31,92	31,90	31,92	1,20%	30,90	32,00	31,52	2.201.218.052	69.826.087
TEKTU	13,80	13,80	13,81	1,77%	13,50	14,64	14,18	556.453.803	39.245.476
TERA	304,25	304,00	304,25	4,55%	289,00	305,75	298,82	5.669.383.822	19.007.178
TEZOL	12,65	12,65	12,66	-0,24%	12,58	12,82	12,70	33.411.734	2.631.384
TGSAS	169,00	169,00	169,80	0,00%	167,50	172,00	169,72	9.152.170	53.924
THYAO	272,25	272,25	272,50	0,74%	271,75	273,75	272,87	8.429.581.265	30.892.643
TKFEN	69,50	69,40	69,50	0,87%	69,15	70,50	69,68	167.984.894	2.410.662
TKNSA	23,80	23,80	23,82	4,39%	22,98	23,80	23,44	118.613.798	5.107.574
TLMAN	105,50	105,50	-	9,95%	95,95	105,50	102,29	67.402.952	658.956
TMPOL	388,00	358,50	388,00	-2,51%	358,25	400,00	364,15	171.042.874	469.699
TMSN	104,20	104,10	104,20	0,87%	103,60	105,30	104,38	77.329.556	740.872
TNZTP	21,30	21,30	21,34	1,14%	21,24	21,66	21,42	28.563.004	1.333.535
TOASO	243,50	243,50	244,30	4,28%	235,10	245,20	241,53	1.547.200.386	6.412.206
TRALT	41,44	41,44	41,46	2,37%	40,58	42,90	41,74	9.361.813.304	224.267.419
TRCAS	42,80	42,52	42,80	1,47%	41,70	42,92	42,45	49.334.766	1.162.317
TRENJ	80,20	80,20	80,25	-0,31%	80,20	84,80	82,48	520.879.032	6.315.351
TRGYO	73,60	73,60	73,65	0,82%	73,15	74,15	73,55	161.515.898	2.196.123
TRHOL	676,50	676,50	677,00	0,52%	667,00	691,00	678,30	283.843.560	418.463
TRILC	16,49	16,49	16,50	0,37%	16,43	16,66	16,56	44.866.840	2.709.997
TRMET	100,00	99,90	100,00	0,86%	98,90	104,50	101,43	1.068.163.211	10.530.848
TSGYO	7,35	7,35	7,36	0,00%	7,34	7,47	7,40	23.047.893	3.114.457
TSKB	13,12	13,11	13,12	0,77%	13,07	13,26	13,16	397.003.752	30.168.735
TSPOR	1,20	1,19	1,20	2,56%	1,18	1,22	1,20	428.468.987	357.565.791
TTKOM	56,50	56,50	56,60	1,44%	55,15	56,95	56,13	2.298.397.808	40.946.558
TTRAK	528,00	527,50	528,00	-0,47%	526,50	534,00	530,42	97.901.582	184.575
TUCLK	9,05	9,05	9,06	0,44%	9,01	9,29	9,12	71.964.308	7.895.125
TUKAS	2,60	2,59	2,60	1,96%	2,57	2,62	2,60	480.460.342	184.776.352
TUPRS	199,10	199,10	199,30	0,76%	196,80	201,70	199,72	3.524.446.170	17.647.205
TUREX	7,69	7,69	7,70	1,05%	7,63	7,79	7,71	127.098.862	16.490.290
TURGG	29,62	29,54	29,62	7,55%	27,64	30,00	28,90	43.341.234	1.499.574
TURSG	12,20	12,20	12,21	1,84%	12,02	12,35	12,17	667.749.700	54.872.745
UFUK	1.652,00	1.640,00	1.652,00	0,92%	1.584,00	1.740,00	1.665,43	36.479.550	21.904
ULAS	27,20	27,18	27,20	-1,45%	27,00	28,38	27,50	14.297.513	519.846
ULKER	113,50	113,40	113,50	0,80%	112,80	115,00	114,08	498.112.448	4.366.462
ULUFA	3,87	3,86	3,87	-0,26%	3,85	3,92	3,89	42.690.325	10.980.250
ULUSE	156,10	156,10	156,30	0,64%	154,60	158,00	156,42	20.712.302	132.416
ULUUN	6,88	6,87	6,88	1,62%	6,78	6,97	6,90	12.759.053	1.848.911
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,01	15,01	15,03	1,42%	14,65	15,52	15,03	74.095.524	4.930.906
USAK	2,83	2,83	2,84	0,35%	2,82	2,88	2,84	86.772.633	30.512.474
VAKBN	30,82	30,80	30,82	-0,32%	30,30	31,50	30,82	1.787.874.925	58.013.731
VAKFA	13,90	13,90	13,91	1,31%	13,27	14,25	13,72	2.118.733.945	154.448.205
VAKFN	1,97	1,97	1,98	0,51%	1,97	2,00	1,98	92.106.802	46.415.109
VAKKO	56,85	56,80	56,85	0,35%	56,65	57,55	57,01	19.074.074	334.549
VANGD	47,44	-	47,44	-9,98%	47,44	54,70	49,70	41.916.472	843.471
VBTYZ	15,80	15,80	15,82	0,89%	15,65	15,84	15,75	9.753.885	619.318
VERTU	43,94	43,94	-	9,96%	40,24	43,94	43,29	94.227.369	2.176.799
VERUS	290,25	290,25	-	9,94%	269,75	290,25	287,42	59.251.700	206.154
VESBE	8,50	8,49	8,50	0,83%	8,44	8,72	8,57	90.052.714	10.508.139
VESTL	33,12	33,12	33,28	2,03%	32,66	34,56	33,62	336.953.187	10.022.534
VKFYO	32,30	32,30	-	9,94%	32,30	32,30	32,30	8.931.984	276.532
VKGYO	2,68	2,68	2,69	1,13%	2,66	2,70	2,68	53.027.393	19.785.536
VKING	39,00	39,00	39,10	-0,96%	39,00	42,30	40,78	77.967.667	1.911.953
VRGYO	2,67	2,66	2,67	-5,32%	2,67	2,86	2,77	235.614.841	85.022.830
VSNMD	96,90	96,85	96,90	2,22%	94,05	101,40	98,01	562.319.318	5.737.309
YAPRK	272,00	272,00	-	9,94%	247,10	272,00	264,93	206.455.208	779.281
YATAS	35,12	35,02	35,12	1,68%	34,40	35,12	34,73	35.752.984	1.029.403
YAYLA	30,70	30,70	30,86	-2,97%	30,64	31,90	31,18	26.963.598	864.735
YBTAS	23,96	23,90	23,96	-0,08%	23,96	24,96	24,54	6.143.217	250.322
YEOTK	38,94	38,94	38,96	1,09%	38,46	39,26	38,82	196.891.143	5.071.698
YESIL	2,15	2,14	2,15	1,42%	2,13	2,22	2,18	85.437.570	39.265.452
YGGYO	128,00	127,70	128,00	0,47%	127,30	128,60	127,75	6.227.042	48.746
YGYO	1,49	1,48	1,49	1,36%	1,47	1,50	1,49	2.728.259	1.836.998
YIGIT	23,76	23,76	23,78	0,25%	23,72	24,02	23,86	37.842.219	1.586.344
YKBNK	36,62	36,60	36,62	2,12%	36,16	37,32	36,70	8.188.687.342	223.148.632
YKSLN	5,88	5,88	5,90	-0,34%	5,88	5,98	5,91	24.377.004	4.126.848
YONGA	59,95	59,95	61,80	-3,15%	59,95	62,30	61,46	1.880.592	30.599
YUNSA	8,32	8,32	8,36	0,00%	8,32	8,52	8,39	48.909.313	5.827.190
YYAPI	2,06	2,06	2,07	1,48%	2,04	2,12	2,09	342.979.406	164.529.603
YYLGD	10,29	10,28	10,29	1,48%	10,17	10,42	10,28	69.424.669	6.754.837
ZEDUR	8,34	8,34	8,36	-0,48%	8,32	8,51	8,38	16.446.771	1.961.605
ZOREN	3,22	3,22	3,23	1,58%	3,19	3,26	3,22	173.106.274	53.733.555
ZRGYO	22,74	22,74	22,80	-0,09%	22,68	22,96	22,84	16.123.280	706.031

Midas’ın Kulakları

Tümünü Gör

Ara 8, 2025 • 1 saat once

NextEra Energy, Google ve Meta ile anlaşmalarını genişletti

Ara 8, 2025 • 1 saat once

Pinterest, S&P MidCap 400 endeksine dahil edildi

Ara 8, 2025 • 2 saat once

Unilever, dondurma işini Magnum Ice Cream Company olarak ayırdı

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