Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	11,96	11,95	11,96	0,08%	11,91	12,05	11,97	57.036.687	4.765.514
A1YEN	30,66	30,62	30,66	1,73%	29,98	31,20	30,39	56.925.765	1.872.957
ACSEL	102,60	102,50	102,70	-1,35%	102,10	104,70	103,12	7.731.558	74.977
ADEL	31,22	31,20	31,22	0,06%	31,02	31,52	31,22	9.835.676	315.002
ADESE	1,70	1,69	1,70	0,00%	1,67	1,73	1,70	228.488.837	134.684.441
ADGYO	45,24	45,24	45,28	1,66%	44,50	45,44	45,18	9.328.526	206.479
AEFES	15,68	15,67	15,68	-1,07%	15,53	15,87	15,70	401.049.846	25.548.457
AFYON	13,41	13,40	13,41	-0,15%	13,32	13,44	13,39	25.711.019	1.920.475
AGESA	209,70	209,50	209,70	0,05%	208,30	210,60	209,32	18.511.889	88.439
AGHOL	28,56	28,56	28,58	-0,35%	28,30	28,84	28,55	45.285.499	1.586.141
AGROT	7,02	7,02	7,03	-0,14%	7,02	7,08	7,05	33.401.335	4.740.408
AGYO	7,14	7,14	7,15	-0,70%	7,13	7,21	7,16	877.666	122.560
AHGAZ	25,36	25,32	25,36	-0,70%	25,20	25,68	25,44	39.196.583	1.540.529
AHSGY	13,69	13,69	13,71	3,71%	12,82	14,00	13,51	39.081.398	2.893.016
AKBNK	68,90	68,85	68,90	0,88%	67,85	69,35	68,68	4.966.640.593	72.317.572
AKCNS	138,20	138,10	138,20	-1,99%	137,80	144,00	139,08	42.984.630	309.060
AKENR	10,71	10,70	10,71	-0,37%	10,65	10,82	10,71	50.225.004	4.688.463
AKFGY	2,72	2,72	2,73	-1,45%	2,71	2,78	2,74	36.096.756	13.158.245
AKFIS	21,70	21,70	21,72	0,84%	21,50	21,76	21,64	20.446.920	945.080
AKFYE	17,59	17,57	17,59	0,46%	17,30	17,65	17,52	56.319.859	3.214.804
AKGRT	6,92	6,92	6,93	0,00%	6,86	6,95	6,91	35.163.375	5.089.784
AKMGY	197,10	197,00	197,10	-2,38%	191,90	202,20	196,66	6.932.926	35.254
AKSA	10,12	10,12	10,13	-0,78%	10,10	10,27	10,17	71.377.064	7.019.590
AKSEN	61,75	61,75	61,80	0,41%	60,35	62,00	61,41	232.632.079	3.788.495
AKSGY	7,45	7,44	7,45	0,40%	7,39	7,49	7,44	20.782.466	2.794.598
AKSUE	15,97	15,82	15,97	0,25%	15,62	16,10	15,91	1.638.006	102.983
AKYHO	2,91	2,89	2,91	-1,02%	2,89	2,94	2,91	5.394.399	1.856.262
ALARK	96,10	96,10	96,15	-2,24%	95,35	98,70	96,65	660.137.469	6.830.490
ALBRK	8,23	8,22	8,24	-0,96%	8,20	8,33	8,25	51.627.533	6.256.552
ALCAR	871,00	871,00	872,00	-0,68%	867,50	885,50	873,88	7.302.116	8.356
ALCTL	106,10	106,10	106,30	-0,66%	105,70	107,10	106,31	18.366.907	172.766
ALFAS	43,68	43,64	43,68	-0,82%	43,50	44,26	43,73	26.743.676	611.566
ALGYO	28,58	28,54	28,58	1,35%	28,12	28,96	28,48	40.547.236	1.423.861
ALKA	9,84	9,84	-	9,94%	9,05	9,84	9,57	147.355.031	15.402.813
ALKIM	17,48	17,43	17,45	6,20%	16,40	17,59	16,97	115.374.063	6.800.565
ALKLC	141,60	141,60	142,50	0,78%	130,00	145,00	136,67	177.624.158	1.299.626
ALTINS1	78,55	78,54	78,55	-0,01%	77,25	78,72	78,22	1.189.675.674	15.210.239
ALTNY	64,50	64,50	64,55	4,20%	62,00	65,30	64,22	456.601.067	7.110.286
ALVES	24,46	24,44	24,46	-0,33%	24,40	24,68	24,49	33.680.936	1.375.299
ANELE	16,24	16,25	16,27	1,12%	15,86	16,43	16,26	17.238.504	1.060.490
ANGEN	11,67	11,65	11,67	0,95%	11,59	11,78	11,68	12.764.931	1.092.610
ANHYT	101,10	101,00	101,10	1,97%	98,95	101,40	100,25	38.427.559	383.302
ANSGR	23,70	23,68	23,70	1,80%	23,30	23,72	23,55	90.870.531	3.859.208
ARASE	62,05	62,05	62,15	0,32%	61,20	62,55	62,05	10.012.731	161.372
ARCLK	107,20	107,10	107,20	-1,02%	106,50	108,80	107,61	117.754.913	1.094.257
ARDYZ	36,60	36,56	36,60	1,78%	35,80	37,68	36,77	293.072.435	7.970.722
ARENA	29,26	29,22	29,26	5,03%	27,76	29,64	28,98	57.806.462	1.994.767
ARMGD	47,10	47,08	47,10	7,09%	44,04	47,86	46,66	206.791.120	4.432.321
ARSAN	3,17	3,17	3,18	0,32%	3,12	3,26	3,18	63.181.653	19.866.814
ARTMS	44,20	44,14	44,20	6,20%	41,38	44,98	43,51	105.720.383	2.429.834
ARZUM	2,76	2,75	2,76	1,85%	2,71	2,78	2,75	9.515.170	3.465.337
ASELS	197,00	196,90	197,00	1,70%	191,90	197,40	194,63	4.162.598.641	21.387.012
ASGYO	10,75	10,74	10,75	-0,37%	10,70	10,83	10,75	11.883.212	1.105.434
ASTOR	104,00	103,90	104,00	-0,29%	102,70	104,40	103,73	1.387.488.303	13.376.181
ASUZU	54,80	54,70	54,80	0,09%	54,55	55,10	54,83	13.594.023	247.940
ATAGY	13,70	13,68	13,73	0,00%	13,63	13,90	13,73	1.489.569	108.525
ATAKP	53,20	53,15	53,20	-0,19%	53,05	53,80	53,40	10.970.646	205.444
ATATP	149,60	149,50	149,60	-0,93%	149,20	152,30	150,64	105.528.829	700.533
ATEKS	75,75	-	-	-0,33%	75,75	75,75	75,75	89.612	1.183
ATLAS	5,84	5,80	5,84	1,57%	5,70	5,90	5,81	2.195.571	378.007
ATSYH	74,50	-	-	4,86%	74,50	74,50	74,50	2.703.084	36.283
AVGYO	10,60	10,60	10,61	0,66%	10,48	10,93	10,69	7.784.138	728.364
AVHOL	39,00	38,98	39,00	0,98%	38,60	39,44	39,03	27.424.419	702.718
AVOD	3,52	3,50	3,52	0,00%	3,48	3,60	3,53	2.673.712	757.240
AVPGY	54,00	53,95	54,00	0,47%	53,60	54,15	53,80	14.528.468	270.052
AVTUR	15,40	15,40	15,44	-0,65%	15,40	15,80	15,65	1.958.120	125.157
AYCES	412,00	411,75	412,50	-2,37%	405,75	425,50	414,40	12.087.145	29.168
AYDEM	20,24	20,22	20,24	-0,69%	19,82	20,54	20,15	66.107.852	3.280.895
AYEN	25,62	25,62	25,66	-0,93%	25,42	26,12	25,67	12.650.558	492.771
AYES	17,80	-	-	0,00%	17,80	17,80	17,80	1.024.426	57.552
AYGAZ	210,80	210,80	211,00	-0,24%	209,00	214,20	212,25	31.393.745	147.911
AZTEK	4,37	4,36	4,37	-0,23%	4,35	4,43	4,39	21.393.579	4.876.047
BAGFS	27,54	27,54	27,56	0,00%	27,30	27,84	27,52	6.066.405	220.476
BAHKM	64,25	64,20	64,25	9,83%	58,50	64,35	62,80	176.327.032	2.807.702
BAKAB	38,76	38,74	38,78	-1,92%	38,72	39,84	39,11	8.056.399	205.995
BALAT	80,10	-	-	8,24%	75,90	80,10	79,84	5.262.686	65.919
BALSU	16,66	16,64	16,66	-1,48%	16,56	16,95	16,76	30.729.672	1.833.529
BANVT	162,40	162,20	162,40	-0,85%	162,00	164,90	162,90	22.374.508	137.351
BARMA	32,12	32,10	32,14	1,01%	31,44	32,24	31,96	55.122.712	1.724.584
BASCM	14,55	-	-	0,00%	14,00	14,55	14,32	1.202.106	83.978
BASGZ	42,02	41,94	42,02	0,33%	41,82	42,34	42,09	10.770.874	255.908
BAYRK	24,54	24,52	24,54	-0,65%	24,32	24,90	24,60	30.907.576	1.256.588
BEGYO	5,07	5,06	5,07	-0,20%	5,05	5,11	5,08	29.374.227	5.781.173
BERA	17,15	17,15	17,16	0,18%	17,12	17,24	17,16	54.035.239	3.148.098
BESLR	12,69	12,69	12,70	-0,24%	12,68	12,78	12,73	13.265.795	1.042.332
BEYAZ	29,04	29,04	29,10	-1,96%	28,66	30,48	29,30	40.449.527	1.380.396
BFREN	160,10	160,00	160,10	-0,87%	159,90	162,40	160,47	19.154.115	119.361
BIENY	27,90	27,88	27,92	-1,48%	27,80	28,56	28,18	46.579.729	1.652.826
BIGCH	71,50	71,50	71,55	-1,24%	70,20	73,50	72,01	150.600.973	2.091.500
BIGEN	9,13	9,12	9,13	-0,76%	9,10	9,23	9,16	28.194.818	3.077.797
BIGTK	326,25	326,25	326,75	-1,66%	325,00	337,00	329,19	26.810.229	81.443
BIMAS	528,50	528,00	528,50	0,19%	523,50	531,50	527,74	1.263.320.175	2.393.849
BINBN	186,20	186,20	186,50	-0,37%	184,50	192,30	187,78	76.812.186	409.065
BINHO	10,04	10,04	10,05	2,66%	9,80	10,36	10,11	390.410.504	38.627.278
BIOEN	20,34	20,34	20,36	-2,40%	20,32	21,02	20,55	15.557.333	757.101
BIZIM	27,50	27,50	27,54	0,36%	27,16	27,68	27,38	2.270.460	82.928
BJKAS	1,74	1,73	1,74	-1,69%	1,72	1,77	1,74	42.467.690	24.436.801
BLCYT	33,68	33,68	33,72	-3,55%	33,38	34,50	33,83	74.796.768	2.210.846
BLUME	44,42	44,36	44,44	0,23%	43,02	45,50	44,28	142.586.382	3.219.915
BMSCH	24,52	24,48	24,52	-3,84%	24,10	25,66	24,81	78.813.451	3.176.492
BMSTL	102,40	102,40	102,50	0,20%	95,20	106,00	101,56	190.318.726	1.873.918
BNTAS	6,81	6,81	6,82	0,29%	6,80	7,11	7,02	89.211.942	12.713.704
BOBET	19,11	19,10	19,11	0,84%	19,00	19,30	19,17	52.523.237	2.739.860
BORLS	6,09	6,09	-	9,93%	5,57	6,09	5,96	701.287.506	117.613.333
BORSK	24,10	24,08	24,10	5,15%	22,98	24,28	23,64	82.984.050	3.510.959
BOSSA	6,74	6,73	6,74	-0,44%	6,70	6,79	6,74	6.101.600	905.484
BRISA	81,85	81,70	81,90	-1,68%	81,20	83,25	81,93	17.135.764	209.142
BRKO	8,00	-	-	1,01%	8,00	8,00	8,00	3.885.624	485.703
BRKSN	7,66	7,65	7,66	1,06%	7,50	7,80	7,67	3.034.599	395.762
BRKVY	94,70	94,70	94,80	2,16%	91,90	95,95	94,20	136.064.725	1.444.370
BRLSM	13,82	13,82	13,84	-0,58%	13,81	14,03	13,89	11.700.194	842.407
BRMEN	19,35	-	-	0,00%	19,35	19,50	19,38	318.876	16.456
BRSAN	494,25	494,25	494,50	-1,84%	493,50	511,00	501,53	319.867.231	637.787
BRYAT	2.261,00	2.260,00	2.261,00	-1,44%	2.259,00	2.314,00	2.282,91	72.623.925	31.812
BSOKE	16,02	16,04	16,05	-1,42%	16,01	16,39	16,21	81.261.478	5.014.231
BTCIM	3,73	3,72	3,73	-1,06%	3,71	3,83	3,77	161.218.133	42.797.113
BUCIM	6,67	6,66	6,67	0,45%	6,60	6,71	6,66	22.242.432	3.338.463
BULGS	43,82	43,80	43,82	-0,90%	43,40	44,40	43,82	144.082.470	3.287.850
BURCE	45,00	-	-	-9,09%	45,00	46,60	45,05	72.429.371	1.607.912
BURVA	355,00	351,00	355,00	-3,27%	344,75	367,00	355,31	14.261.332	40.138
BVSAN	102,60	102,50	102,60	-1,16%	102,30	104,00	102,91	38.049.218	369.751
BYDNR	26,44	26,00	26,44	-2,29%	25,84	27,00	26,23	7.225.411	275.498
CANTE	2,12	2,11	2,12	0,00%	2,11	2,14	2,12	329.122.751	154.941.734
CASA	100,00	-	-	-4,58%	100,00	100,10	100,01	3.389.152	33.888
CATES	34,98	34,96	34,98	-1,19%	34,52	35,42	34,83	29.336.799	842.382
CCOLA	53,15	53,10	53,15	-0,37%	52,75	53,60	53,22	172.365.406	3.238.620
CELHA	9,82	9,82	9,84	-0,51%	9,59	10,08	9,84	48.827.995	4.961.264
CEMAS	5,19	5,19	-	9,96%	4,68	5,19	5,05	228.361.262	45.216.179
CEMTS	11,79	11,79	11,80	1,64%	11,45	11,85	11,62	48.939.778	4.210.999
CEMZY	43,04	43,02	43,06	-1,47%	42,36	43,88	42,98	71.933.732	1.673.766
CEOEM	26,60	26,58	26,60	-0,08%	26,28	26,80	26,54	19.752.493	744.363
CGCAM	33,68	33,68	33,70	0,18%	33,44	34,10	33,70	65.090.023	1.931.273
CIMSA	48,16	48,16	48,18	-1,19%	48,10	48,76	48,44	105.858.763	2.185.545
CLEBI	1.593,00	1.592,00	1.593,00	-0,69%	1.591,00	1.609,00	1.600,62	32.847.829	20.522
CMBTN	2.084,00	2.080,00	2.084,00	-0,53%	2.061,00	2.104,00	2.083,10	15.312.880	7.351
CMENT	324,25	-	-	-3,85%	324,25	339,00	328,00	880.342	2.684
CONSE	3,09	3,08	3,09	-0,32%	3,07	3,12	3,09	19.000.395	6.146.143
COSMO	187,90	187,90	188,20	-3,04%	183,60	192,70	187,11	13.651.580	72.959
CRDFA	56,05	56,00	56,05	-0,62%	55,20	56,75	55,97	34.888.147	623.299
CRFSA	113,10	113,10	113,20	-0,26%	112,50	114,30	113,20	15.904.834	140.508
CUSAN	22,20	22,18	22,22	-0,09%	22,14	22,38	22,23	5.015.191	225.633
CVKMD	19,30	19,29	19,30	-0,52%	19,14	19,55	19,33	150.853.350	7.803.401
CWENE	28,78	28,76	28,78	5,81%	27,00	29,88	28,48	1.291.109.157	45.327.118
DAGI	8,55	8,55	8,56	-0,58%	8,49	8,63	8,57	24.616.885	2.872.157
DAPGM	12,97	12,95	12,97	1,73%	12,71	13,19	12,93	590.486.036	45.680.536
DARDL	2,30	2,29	2,30	1,77%	2,24	2,34	2,30	66.702.405	29.049.450
DCTTR	25,44	25,40	25,44	-0,47%	25,32	25,90	25,66	22.940.716	893.895
DENGE	3,28	3,27	3,28	-1,50%	3,18	3,34	3,27	21.025.328	6.439.994
DERHL	13,88	13,87	13,89	1,31%	13,60	14,20	13,89	85.064.388	6.124.838
DERIM	35,50	35,50	35,54	-0,11%	35,02	35,78	35,39	4.141.983	117.042
DESA	11,43	11,41	11,43	0,44%	11,29	11,56	11,44	8.275.453	723.240
DESPC	47,98	47,92	47,98	0,04%	47,20	48,30	47,80	10.128.438	211.886
DEVA	61,30	61,20	61,30	-1,21%	60,95	62,40	61,55	14.314.110	232.554
DGATE	65,55	65,55	65,60	0,85%	65,00	65,85	65,30	9.603.732	147.062
DGGYO	34,50	34,22	34,50	6,09%	32,36	35,36	34,13	13.489.555	395.206
DGNMO	5,38	5,38	5,39	0,56%	5,35	5,40	5,38	2.613.470	485.884
DIRIT	24,46	-	-	3,21%	24,46	24,52	24,51	1.014.600	41.401
DITAS	40,30	40,30	40,36	0,45%	39,70	40,94	40,21	19.825.349	492.994
DMLKTG	5,94	5,93	5,94	-0,34%	5,93	5,96	5,94	31.115.773	5.235.851
DMRGD	25,06	25,02	25,06	1,29%	24,72	25,30	24,98	24.614.416	985.560
DMSAS	11,18	11,17	11,19	1,18%	11,01	11,20	11,11	9.071.594	816.694
DNISI	20,80	20,78	20,82	-0,10%	20,72	21,16	20,92	13.382.479	639.585
DOAS	187,20	187,10	187,20	-1,84%	187,00	192,00	189,10	171.905.955	909.066
DOCO	9.627,50	9.620,00	9.630,00	-1,71%	9.405,00	9.730,00	9.559,72	72.931.085	7.629
DOFER	54,75	54,70	54,75	2,43%	53,10	55,70	54,54	58.357.908	1.069.948
DOFRB	77,15	77,10	77,15	-0,84%	74,95	81,85	78,40	1.330.803.777	16.973.822
DOGUB	46,46	46,20	46,46	-4,21%	45,44	50,00	47,70	57.917.186	1.214.123
DOHOL	17,91	17,90	17,91	-0,28%	17,81	18,03	17,91	112.700.209	6.291.720
DOKTA	22,08	22,10	22,30	-1,87%	21,98	22,50	22,21	3.220.507	144.991
DSTKF	559,50	559,50	560,00	-1,15%	559,50	572,50	563,75	819.437.661	1.453.553
DUNYH	111,90	111,20	111,90	0,36%	110,00	115,90	112,67	34.257.131	304.040
DURDO	3,72	3,72	3,73	1,09%	3,67	3,96	3,79	70.480.931	18.610.347
DURKN	14,60	14,61	14,62	0,34%	14,44	14,74	14,53	9.577.148	658.988
DYOBY	13,27	13,27	13,28	0,08%	13,24	13,34	13,27	4.140.865	312.083
DZGYO	7,61	7,63	7,64	-1,68%	7,61	7,82	7,71	56.250.858	7.299.111
EBEBK	57,20	57,10	57,20	0,53%	56,00	57,35	56,59	17.175.555	303.494
ECILC	89,60	89,60	89,70	-0,28%	89,35	90,40	89,87	119.174.008	1.326.074
ECOGR	21,76	21,74	21,76	-1,98%	21,62	22,24	21,86	230.663.838	10.552.663
ECZYT	330,75	330,50	331,00	-1,56%	330,75	338,75	334,95	31.905.256	95.254
EDATA	5,57	5,57	5,58	-0,54%	5,54	5,77	5,60	38.217.550	6.830.491
EDIP	35,42	35,40	35,42	0,11%	35,12	35,90	35,41	13.805.581	389.835
EFOR	30,64	30,66	30,70	-4,19%	30,22	31,78	30,78	289.778.404	9.415.096
EGEEN	7.322,50	7.320,00	7.325,00	-3,08%	7.300,00	7.570,00	7.398,49	87.390.980	11.812
EGEGY	24,14	24,14	24,18	-1,39%	24,06	24,50	24,20	8.846.066	365.543
EGEPO	7,24	7,24	7,25	0,14%	7,20	7,31	7,26	7.737.450	1.066.010
EGGUB	97,50	97,50	97,60	-0,26%	97,35	98,45	97,81	10.732.246	109.727
EGPRO	25,32	25,32	25,34	1,20%	24,20	25,62	25,36	17.094.797	674.180
EGSER	3,03	3,03	3,04	-0,33%	3,02	3,12	3,07	17.799.225	5.803.101
EKGYO	20,76	20,74	20,76	-1,14%	20,66	21,16	20,90	1.260.076.971	60.303.294
EKIZ	110,00	-	-	0,00%	110,00	114,90	113,44	2.481.795	21.878
EKOS	26,98	26,98	27,00	1,73%	26,20	27,28	26,72	81.383.469	3.045.645
EKSUN	5,60	5,59	5,60	0,18%	5,59	5,69	5,61	3.962.188	705.910
ELITE	31,64	31,62	31,68	-0,50%	31,60	32,14	31,86	14.071.033	441.629
EMKEL	71,30	71,20	71,30	5,94%	66,55	71,45	68,79	356.112.370	5.176.954
EMNIS	172,00	-	-	0,23%	172,00	173,70	173,39	433.831	2.502
ENDAE	14,19	14,19	14,21	-0,63%	14,15	14,43	14,31	16.019.736	1.119.204
ENERY	10,44	10,43	10,44	-0,19%	10,38	10,64	10,50	152.561.208	14.523.950
ENJSA	85,00	85,00	85,05	0,06%	84,20	85,45	84,81	84.263.529	993.597
ENKAI	80,95	80,90	80,95	-0,18%	79,90	81,85	80,81	322.087.291	3.985.749
ENSRI	75,35	75,25	75,35	7,80%	68,90	76,00	73,88	180.116.335	2.438.139
ENTRA	10,33	10,33	10,34	0,58%	10,26	10,50	10,37	45.267.057	4.367.287
EPLAS	5,18	5,18	5,19	0,39%	5,14	5,28	5,20	9.511.389	1.829.391
ERBOS	182,80	182,70	182,90	-0,33%	181,80	185,00	182,77	4.887.934	26.743
ERCB	74,05	73,95	74,05	-2,69%	73,70	76,25	74,64	159.808.747	2.141.071
EREGL	24,02	24,00	24,02	-0,58%	23,90	24,28	24,06	2.305.681.252	95.847.989
ERSU	17,90	17,84	17,90	-0,56%	17,50	18,03	17,87	3.442.585	192.675
ESCAR	20,44	20,44	20,46	0,39%	20,32	20,54	20,46	30.621.412	1.496.874
ESCOM	3,08	3,08	3,09	-0,96%	3,08	3,12	3,10	17.264.040	5.576.739
ESEN	6,83	-	6,83	-9,89%	6,83	7,70	7,02	1.094.777.877	155.968.817
ETILR	3,71	3,70	3,71	0,00%	3,69	3,77	3,73	6.114.006	1.639.416
ETYAT	25,16	24,62	25,16	1,86%	24,02	25,38	24,94	8.677.794	347.939
EUHOL	12,30	-	-	2,50%	12,06	12,30	12,14	3.098.698	255.231
EUKYO	13,85	13,84	13,98	0,00%	13,70	14,02	13,82	2.017.996	145.995
EUPWR	31,64	31,62	31,66	-1,25%	31,52	32,28	31,89	156.121.887	4.896.282
EUREN	6,30	6,29	6,30	-1,41%	6,25	6,38	6,29	91.024.460	14.463.364
EUYO	12,84	12,84	12,85	0,00%	12,75	12,94	12,82	402.198	31.385
EYGYO	3,79	3,78	3,79	0,53%	3,76	3,82	3,79	10.030.361	2.647.077
FADE	13,59	13,55	13,59	0,37%	13,40	13,66	13,52	7.213.696	533.527
FENER	9,90	9,89	9,90	0,00%	9,85	9,94	9,90	86.699.469	8.759.722
FLAP	9,07	9,05	9,07	0,00%	8,95	9,16	9,04	1.742.892	192.704
FMIZP	334,75	334,50	335,25	-0,81%	330,00	339,50	333,33	14.887.696	44.664
FONET	2,80	2,79	2,80	1,45%	2,77	2,84	2,81	54.189.945	19.288.640
FORMT	3,54	3,54	3,55	-0,84%	3,53	3,58	3,55	63.051.972	17.768.429
FORTE	80,60	80,60	80,65	-0,74%	80,20	81,85	81,02	41.455.902	511.669
FRIGO	9,82	9,82	9,84	-5,39%	9,63	10,34	9,87	84.738.883	8.584.693
FROTO	91,10	91,05	91,10	-1,25%	90,65	92,95	91,53	827.250.640	9.037.893
FZLGY	12,59	12,59	12,60	-0,40%	12,50	12,83	12,59	20.144.601	1.600.588
GARAN	140,30	140,20	140,30	-0,64%	139,80	142,70	141,29	2.398.296.536	16.974.862
GARFA	25,36	25,36	25,48	1,12%	24,72	25,62	25,16	6.299.119	250.335
GEDIK	6,12	6,12	6,14	0,49%	6,08	6,23	6,15	14.172.293	2.304.001
GEDZA	26,20	26,16	26,20	0,38%	26,10	26,38	26,23	3.169.816	120.863
GENIL	198,20	198,10	198,30	0,92%	195,00	198,80	197,28	151.837.098	769.662
GENTS	10,81	10,81	10,82	5,46%	10,40	10,87	10,67	74.113.864	6.943.161
GEREL	19,41	19,39	19,41	-0,72%	19,29	19,74	19,48	53.430.649	2.742.508
GESAN	44,70	44,66	44,68	-1,24%	44,58	45,50	45,01	110.294.093	2.450.490
GIPTA	59,70	59,70	59,75	-0,50%	59,00	60,35	59,84	51.359.521	858.247
GLBMD	13,00	12,94	12,97	5,18%	12,60	13,30	12,91	11.271.277	872.818
GLCVY	80,80	80,85	80,90	-0,55%	80,15	81,95	80,93	27.578.161	340.764
GLRMK	168,70	168,60	168,70	-1,06%	168,60	171,40	169,66	102.916.432	606.610
GLRYH	4,09	4,09	4,10	0,00%	4,07	4,13	4,10	10.587.680	2.585.420
GLYHO	12,34	12,34	12,35	0,82%	12,29	12,40	12,34	25.011.361	2.027.520
GMTAS	44,90	44,88	44,90	-0,18%	44,88	45,40	45,11	24.009.858	532.312
GOKNR	20,76	20,76	20,78	0,00%	20,72	21,20	20,89	41.323.021	1.978.226
GOLTS	320,50	320,25	320,50	0,23%	318,75	324,00	321,34	28.657.327	89.180
GOODY	15,01	15,00	15,02	0,47%	14,94	15,23	15,03	18.322.232	1.219.458
GOZDE	21,80	21,80	21,82	0,46%	21,66	22,10	21,87	16.256.019	743.413
GRNYO	14,50	14,24	14,50	1,33%	13,60	14,75	14,09	4.262.949	302.649
GRSEL	348,00	347,75	348,00	0,58%	337,50	352,25	346,66	143.863.591	415.005
GRTHO	280,00	279,50	280,00	-0,62%	270,75	296,25	281,80	209.547.446	743.612
GSDDE	9,80	9,79	9,80	-0,20%	9,74	9,89	9,80	7.634.526	779.156
GSDHO	4,82	4,82	4,83	0,42%	4,75	4,85	4,80	12.562.921	2.616.257
GSRAY	1,29	1,28	1,29	-1,53%	1,28	1,31	1,30	99.424.463	76.677.682
GUBRF	327,25	327,25	327,50	0,38%	323,50	330,25	326,71	449.949.653	1.377.202
GUNDG	180,90	180,90	181,00	-6,07%	177,00	192,50	184,58	41.396.646	224.273
GWIND	23,70	23,70	23,72	0,94%	23,44	23,86	23,62	45.167.714	1.912.309
GZNMI	111,50	111,50	-	9,96%	104,50	111,50	109,20	309.220.888	2.831.674
HALKB	37,30	37,30	37,32	0,11%	36,90	37,66	37,29	1.048.421.937	28.114.554
HATEK	18,70	18,69	18,70	-2,04%	18,54	19,09	18,73	50.653.684	2.704.686
HATSN	40,78	40,78	40,80	-1,02%	40,52	41,16	40,73	26.811.020	658.210
HDFGS	2,89	2,88	2,89	-2,03%	2,87	2,98	2,92	121.078.635	41.465.695
HEDEF	53,35	53,25	53,35	-2,82%	53,20	55,95	54,47	162.939.579	2.991.342
HEKTS	3,23	3,22	3,23	-1,22%	3,22	3,31	3,26	199.485.697	61.219.541
HKTM	12,27	12,27	12,28	0,16%	12,17	12,41	12,28	30.603.766	2.492.228
HLGYO	3,91	3,90	3,91	-0,51%	3,90	3,95	3,92	37.577.551	9.581.847
HOROZ	61,55	61,45	61,55	0,57%	61,40	63,20	62,07	42.741.661	688.577
HRKET	68,15	68,15	68,20	-0,37%	67,75	68,95	68,24	34.949.183	512.161
HTTBT	44,96	44,96	45,00	-1,62%	44,80	45,70	45,06	14.822.550	328.981
HUBVC	2,64	2,64	2,65	0,00%	2,61	2,66	2,63	4.929.444	1.874.704
HUNER	3,38	3,37	3,38	-0,59%	3,34	3,41	3,38	31.612.716	9.359.283
HURGZ	5,87	5,86	5,87	-0,68%	5,85	5,94	5,89	5.693.913	966.225
ICBCT	13,74	13,72	13,73	0,59%	13,64	13,86	13,75	6.403.028	465.753
ICUGS	2,78	2,78	2,79	-0,36%	2,77	2,81	2,79	12.808.700	4.595.573
IDGYO	3,06	3,05	3,06	0,33%	3,02	3,09	3,06	909.239	296.854
IEYHO	59,55	59,45	59,55	-0,58%	59,20	60,15	59,63	376.336.640	6.310.846
IHAAS	40,08	39,98	40,08	3,94%	38,44	40,08	39,10	11.632.497	297.518
IHEVA	2,24	2,23	2,24	0,00%	2,22	2,26	2,24	1.320.279	590.191
IHGZT	1,74	1,73	1,74	-0,57%	1,72	1,76	1,74	25.981.966	14.949.927
IHLAS	2,62	2,61	2,62	0,00%	2,61	2,66	2,64	126.284.308	47.914.285
IHLGM	2,21	2,20	2,21	0,00%	2,19	2,24	2,21	23.913.846	10.818.375
IHYAY	2,17	2,16	2,17	-0,46%	2,16	2,20	2,17	6.192.704	2.848.237
IMASM	5,07	5,07	5,08	4,32%	4,86	5,20	5,05	391.900.742	77.658.480
INDES	7,22	7,21	7,22	-0,41%	7,19	7,30	7,24	24.455.409	3.378.741
INFO	3,76	3,75	3,76	-0,79%	3,75	3,83	3,79	45.619.725	12.034.787
INGRM	416,25	416,25	417,00	1,77%	407,75	430,50	419,50	21.241.830	50.636
INTEK	262,75	-	-	-0,85%	262,75	264,00	263,65	1.536.570	5.828
INTEM	282,75	282,75	283,25	3,76%	271,25	290,50	281,60	39.469.823	140.163
INVEO	9,53	9,53	9,54	0,11%	9,43	9,59	9,52	38.045.687	3.996.515
INVES	290,75	290,75	291,00	-4,98%	287,50	313,25	303,86	135.413.716	445.641
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,20	-	-	1,35%	90,20	90,25	90,25	696.882	7.722
ISBTR	485.000,00	-	-	0,93%	485.000,00	485.000,00	485.000,00	970.000	2
ISCTR	14,26	14,26	14,27	0,28%	14,18	14,40	14,29	4.562.254.859	319.331.453
ISDMR	36,10	36,08	36,12	0,06%	36,00	36,30	36,13	45.733.437	1.265.734
ISFIN	19,04	19,02	19,04	0,16%	18,95	19,15	19,04	9.490.324	498.399
ISGSY	72,60	72,55	72,60	-1,02%	72,50	73,90	72,80	26.458.305	363.420
ISGYO	20,04	20,02	20,04	0,86%	19,84	20,06	19,97	22.400.269	1.121.912
ISKPL	11,40	11,39	11,40	2,33%	11,00	11,59	11,34	133.305.211	11.755.640
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,32	41,32	41,36	-1,34%	41,10	42,08	41,56	129.948.230	3.126.891
ISSEN	7,69	7,67	7,69	1,05%	7,61	7,69	7,65	2.753.421	359.932
ISYAT	8,77	8,77	8,78	8,14%	8,10	8,92	8,66	72.892.725	8.415.653
IZENR	10,43	10,43	10,44	2,36%	10,07	10,49	10,25	174.584.899	17.034.716
IZFAS	41,90	41,82	41,90	3,87%	39,46	44,28	41,79	126.892.420	3.036.376
IZINV	71,00	70,80	70,90	-1,39%	70,35	72,60	71,26	6.725.493	94.384
IZMDC	7,20	7,19	7,20	0,70%	7,07	7,26	7,16	47.890.044	6.692.920
JANTS	19,33	19,31	19,33	-0,31%	19,27	19,45	19,34	19.113.938	988.092
KAPLM	313,75	313,50	313,75	-1,72%	313,00	320,50	316,55	19.304.489	60.984
KAREL	9,25	9,23	9,25	0,43%	9,16	9,31	9,24	21.458.234	2.323.611
KARSN	9,49	9,48	9,49	-0,52%	9,46	9,58	9,51	30.579.253	3.214.882
KARTN	83,15	83,10	83,20	-2,12%	82,65	85,45	83,86	11.042.033	131.672
KATMR	3,14	3,13	3,14	-0,63%	3,11	3,20	3,15	231.656.849	73.526.553
KAYSE	17,65	17,66	17,67	0,57%	17,55	17,74	17,64	19.846.269	1.125.022
KBORU	15,38	15,39	15,40	-0,90%	15,28	16,15	15,69	224.014.238	14.277.796
KCAER	10,43	10,43	10,44	0,97%	10,32	10,45	10,38	63.810.524	6.148.642
KCHOL	171,40	171,40	171,50	-0,70%	171,20	174,70	173,13	3.083.167.874	17.808.238
KENT	728,00	-	-	0,14%	728,00	730,00	729,56	685.782	940
KERVN	2,09	-	-	-1,88%	2,09	2,12	2,11	511.333	242.735
KFEIN	9,10	9,09	9,10	0,00%	9,04	9,27	9,14	24.465.626	2.678.127
KGYO	4,94	4,93	4,94	1,23%	4,85	5,15	5,01	30.732.536	6.139.316
KIMMR	13,53	13,53	13,55	1,96%	13,21	13,56	13,41	9.876.044	736.574
KLGYO	6,62	6,61	6,62	-2,65%	6,59	6,82	6,68	56.650.744	8.482.242
KLKIM	30,52	30,50	30,54	-0,65%	30,40	30,92	30,62	16.650.560	543.865
KLMSN	30,26	30,26	30,34	-0,72%	30,22	30,60	30,42	4.575.719	150.437
KLNMA	11,45	-	-	0,35%	11,45	11,50	11,46	464.568	40.533
KLRHO	199,40	199,30	199,40	2,84%	189,90	204,00	199,03	251.693.672	1.264.585
KLSER	28,06	28,02	28,08	0,86%	27,82	28,14	27,94	15.357.820	549.637
KLSYN	5,46	5,45	5,46	0,74%	5,35	5,53	5,47	13.500.894	2.467.511
KLYPV	56,05	56,05	56,10	0,09%	55,85	56,70	56,24	25.518.931	453.736
KMPUR	16,79	16,80	16,83	0,24%	16,61	17,07	16,89	31.825.441	1.884.625
KNFRT	11,59	11,58	11,59	0,26%	11,50	11,67	11,59	3.699.225	319.165
KOCMT	2,98	2,98	2,99	0,34%	2,97	3,02	3,00	136.609.429	45.606.364
KONKA	14,76	14,76	14,79	0,07%	14,69	14,86	14,79	14.734.547	996.384
KONTR	14,70	14,69	14,70	-5,65%	14,54	17,13	15,84	4.235.156.553	267.365.766
KONYA	4.727,50	4.722,50	4.730,00	-1,30%	4.715,00	4.825,00	4.751,00	28.477.503	5.994
KOPOL	5,60	5,60	5,61	-0,71%	5,57	5,69	5,62	26.444.116	4.707.590
KORDS	50,70	50,65	50,70	0,10%	50,30	50,95	50,56	11.403.566	225.551
KOTON	15,00	15,00	15,01	1,76%	14,74	15,45	14,97	24.402.412	1.630.016
KRDMA	25,76	25,74	25,76	0,70%	25,28	25,84	25,54	26.704.780	1.045.585
KRDMB	23,50	23,46	23,50	1,64%	23,10	23,58	23,37	10.874.870	465.337
KRDMD	26,18	26,16	26,18	1,32%	25,48	26,22	25,79	850.956.283	32.996.255
KRGYO	3,05	3,04	3,05	-0,33%	3,03	3,07	3,06	15.183.946	4.970.042
KRONT	13,60	13,59	13,60	-1,02%	13,50	13,86	13,67	14.077.765	1.029.936
KRPLS	7,80	7,80	7,81	0,78%	7,65	7,81	7,75	6.294.704	812.413
KRSTL	10,22	10,21	10,23	-1,26%	10,19	10,44	10,31	37.936.827	3.679.801
KRTEK	26,08	26,06	26,10	-0,76%	25,90	26,60	26,17	10.149.801	387.814
KRVGD	2,58	2,58	2,59	1,18%	2,52	2,59	2,55	22.291.555	8.759.880
KSTUR	2.962,50	-	-	-1,25%	2.930,00	2.962,50	2.959,83	864.270	292
KTLEV	18,44	18,43	18,44	1,10%	18,21	19,20	18,68	648.276.858	34.701.140
KTSKR	79,95	79,85	79,95	-3,21%	79,15	84,30	80,62	50.669.110	628.495
KUTPO	97,70	97,70	97,75	-1,06%	97,00	99,30	97,82	20.797.956	212.606
KUVVA	146,00	-	-	-1,75%	146,00	147,90	146,91	1.450.624	9.874
KUYAS	44,72	44,72	44,76	2,57%	43,64	45,02	44,36	166.721.534	3.758.010
KZBGY	11,57	11,57	11,58	-1,03%	11,55	11,77	11,66	52.253.893	4.483.283
KZGYO	23,76	23,72	23,76	-0,75%	23,62	24,06	23,85	5.918.224	248.139
LIDER	58,40	58,25	58,40	0,60%	57,00	59,45	58,03	165.759.016	2.856.250
LIDFA	4,36	4,36	4,37	-0,46%	4,35	4,42	4,37	8.737.107	1.997.498
LILAK	25,72	25,72	25,74	-0,92%	25,66	26,06	25,80	34.747.742	1.346.617
LINK	243,70	243,70	244,00	2,18%	238,50	253,00	246,87	495.458.569	2.006.939
LKMNH	15,81	15,81	15,83	5,12%	15,04	15,92	15,68	65.022.485	4.145.867
LMKDC	28,02	28,00	28,02	-1,13%	27,90	28,50	28,10	32.289.439	1.149.202
LOGO	164,50	164,50	164,60	3,13%	157,90	164,90	161,93	52.313.068	323.061
LRSHO	5,48	5,46	5,48	6,00%	5,18	5,65	5,50	314.829.495	57.289.479
LUKSK	108,00	107,70	108,00	-0,46%	107,40	109,40	108,30	6.235.432	57.575
LYDHO	179,60	179,40	179,60	-2,92%	178,70	185,40	182,14	86.109.263	472.774
LYDYE	13.862,50	13.852,50	13.870,00	-1,72%	13.700,00	14.142,50	13.883,95	28.184.420	2.030
MAALT	945,00	944,50	945,00	-3,57%	943,00	984,00	960,00	31.648.231	32.967
MACKO	45,06	45,06	45,08	-0,53%	44,54	46,00	44,94	10.396.997	231.380
MAGEN	35,82	35,84	35,86	3,59%	34,02	36,00	35,06	153.028.950	4.365.437
MAKIM	17,15	17,14	17,15	-0,41%	17,12	17,24	17,18	1.529.850	89.075
MAKTK	14,02	14,02	14,03	0,14%	13,97	14,51	14,20	40.486.628	2.851.103
MANAS	12,22	12,22	-	9,99%	12,22	12,22	12,22	14.231.168	1.164.580
MARBL	12,78	12,77	12,79	-0,54%	12,77	13,07	12,87	6.484.651	503.969
MARKA	40,10	40,10	40,16	-0,94%	39,96	41,00	40,21	8.537.094	212.333
MARMR	1,98	1,97	1,98	-1,49%	1,96	2,04	1,99	324.101.919	162.528.773
MARTI	2,79	2,79	2,80	-0,71%	2,79	2,84	2,81	13.576.673	4.834.474
MAVI	37,00	36,98	37,00	-0,43%	36,92	37,56	37,24	209.722.984	5.632.373
MEDTR	28,32	28,32	28,38	0,07%	28,12	28,78	28,49	16.353.903	574.107
MEGAP	3,49	-	-	-0,85%	3,49	3,50	3,50	1.743.187	498.496
MEGMT	47,92	47,92	47,94	1,57%	46,70	49,98	48,25	928.948.117	20.457.234
MEKAG	3,88	3,87	3,88	-1,02%	3,86	3,95	3,90	15.995.061	4.103.699
MEPET	15,19	15,13	15,19	-0,13%	15,00	15,21	15,11	2.963.226	196.128
MERCN	17,88	17,87	17,88	-0,67%	17,64	18,14	17,88	47.208.305	2.640.695
MERIT	17,83	17,80	17,83	-2,52%	17,78	18,27	17,99	35.032.540	1.947.748
MERKO	12,69	12,68	12,69	-0,55%	12,60	12,80	12,71	22.294.752	1.754.063
METRO	5,84	5,84	5,86	-3,95%	5,73	6,15	5,88	85.142.670	14.476.333
MGROS	519,00	518,50	519,00	1,57%	509,50	520,00	515,93	945.201.833	1.832.036
MHRGY	3,52	3,51	3,52	-0,28%	3,50	3,54	3,52	4.674.309	1.327.405
MIATK	38,72	38,70	38,72	1,84%	37,98	38,92	38,47	487.182.715	12.664.484
MMCAS	144,70	-	-	9,87%	144,70	144,80	144,78	19.325.077	133.477
MNDRS	14,06	14,05	14,07	1,44%	13,85	14,16	14,02	25.562.681	1.823.649
MNDTR	7,32	7,31	7,32	0,83%	7,25	7,37	7,30	11.362.380	1.557.030
MOBTL	8,07	8,06	8,07	-1,94%	8,04	8,26	8,14	21.041.927	2.586.132
MOGAN	8,31	8,30	8,31	-1,42%	8,01	8,46	8,31	36.608.253	4.406.310
MOPAS	31,74	31,72	31,74	0,06%	31,56	32,30	31,86	32.592.696	1.023.015
MPARK	340,50	340,50	340,75	2,33%	332,25	349,25	343,36	284.160.149	827.588
MRGYO	2,60	2,59	2,60	-1,89%	2,59	2,67	2,62	46.940.205	17.926.235
MRSHL	1.578,00	1.576,00	1.578,00	-0,88%	1.572,00	1.595,00	1.582,63	9.755.346	6.164
MSGYO	5,19	5,18	5,19	-1,70%	5,16	5,28	5,21	8.051.074	1.545.515
MTRKS	24,54	24,54	24,58	-2,62%	24,46	25,24	24,69	15.635.918	633.370
MTRYO	8,23	8,24	8,28	-0,24%	8,18	8,45	8,29	2.726.884	328.909
MZHLD	6,40	6,38	6,40	1,91%	6,17	6,50	6,39	2.580.792	403.820
NATEN	8,52	8,51	8,52	-0,58%	8,50	8,61	8,56	15.897.133	1.858.136
NETAS	62,05	62,05	62,20	0,00%	61,85	62,70	62,31	8.655.588	138.909
NIBAS	22,80	22,78	22,80	3,35%	22,00	23,48	22,83	76.608.759	3.354.968
NTGAZ	10,14	10,14	10,15	0,50%	10,07	10,16	10,12	16.769.734	1.657.907
NTHOL	48,58	48,56	48,60	1,63%	47,64	48,76	48,20	29.567.394	613.428
NUGYO	9,09	9,07	9,09	0,78%	9,02	9,14	9,10	8.200.875	901.631
NUHCM	231,20	231,00	231,60	-1,49%	230,70	235,00	232,26	11.573.246	49.828
OBAMS	7,94	7,94	7,96	0,51%	7,84	7,98	7,91	95.606.312	12.089.850
OBASE	33,94	33,94	33,98	-1,11%	33,40	34,58	34,13	8.353.402	244.780
ODAS	5,43	5,43	5,44	0,74%	5,38	5,46	5,42	93.178.095	17.194.905
ODINE	274,50	274,50	274,75	2,43%	267,00	276,50	272,44	68.652.433	251.996
OFSYM	59,80	59,80	59,90	1,27%	57,65	60,80	59,20	47.401.850	800.708
ONCSM	272,50	272,25	272,75	-1,27%	270,00	277,00	273,62	136.500.847	498.880
ONRYT	63,90	63,90	63,95	0,16%	63,65	65,00	64,19	34.284.185	534.079
ORCAY	3,90	3,90	3,91	-1,27%	3,88	3,96	3,92	5.582.665	1.424.819
ORGE	67,10	67,05	67,10	-0,74%	66,70	67,80	67,10	23.378.897	348.435
ORMA	160,30	-	-	-1,05%	160,30	163,10	162,34	528.427	3.255
OSMEN	8,62	8,61	8,62	0,00%	8,57	8,66	8,61	6.901.380	801.399
OSTIM	2,99	2,98	2,99	0,67%	2,96	3,00	2,98	9.031.904	3.030.565
OTKAR	515,50	515,00	515,50	-2,64%	512,00	531,00	520,89	131.437.341	252.333
OTTO	451,25	450,75	451,25	-3,48%	450,00	472,00	460,71	16.907.457	36.699
OYAKC	25,28	25,26	25,28	-1,48%	25,26	25,74	25,52	259.262.560	10.159.365
OYAYO	57,75	57,75	57,85	-3,91%	56,95	60,00	58,13	11.038.572	189.891
OYLUM	10,03	10,03	10,04	1,11%	9,88	10,15	9,98	1.911.179	191.442
OYYAT	43,32	43,30	43,32	0,51%	43,04	43,60	43,28	4.614.956	106.634
OZATD	166,80	166,80	167,10	-0,12%	166,50	168,70	167,42	6.779.979	40.498
OZGYO	3,46	3,45	3,46	1,17%	3,37	3,50	3,46	18.251.997	5.273.544
OZKGY	14,89	14,89	14,91	-1,59%	14,87	15,19	14,98	13.835.591	923.722
OZRDN	14,80	14,75	14,82	-2,50%	14,66	15,35	14,86	5.212.344	350.778
OZSUB	19,27	19,26	19,27	-0,82%	19,20	19,63	19,39	14.825.018	764.602
OZYSR	42,18	42,10	42,18	-0,85%	40,86	44,00	41,89	37.795.244	902.352
PAGYO	82,30	82,25	82,40	-0,72%	81,90	83,00	82,45	13.026.071	157.981
PAHOL	1,69	1,68	1,69	1,81%	1,61	1,78	1,68	4.027.940.274	2.394.057.319
PAMEL	84,90	84,85	84,95	-1,96%	84,60	87,20	85,40	10.222.709	119.711
PAPIL	15,58	15,57	15,58	0,52%	15,45	15,86	15,66	126.898.625	8.102.038
PARSN	86,35	86,35	86,40	-0,29%	86,15	87,40	86,72	5.299.045	61.107
PASEU	139,70	139,60	139,70	-0,21%	139,30	141,00	140,09	143.548.038	1.024.690
PATEK	24,44	24,42	24,44	1,16%	24,20	24,88	24,59	274.673.956	11.169.829
PCILT	23,74	23,72	23,76	1,63%	23,16	24,54	23,97	21.110.029	880.693
PEKGY	11,06	11,06	11,07	-0,36%	10,99	11,19	11,08	1.060.673.093	95.701.145
PENGD	8,33	8,32	8,33	-0,48%	8,23	8,40	8,30	19.328.082	2.329.630
PENTA	13,85	13,85	13,86	1,09%	13,71	14,04	13,88	27.763.798	2.000.332
PETKM	17,42	17,42	17,43	-1,08%	17,29	17,71	17,48	463.322.852	26.510.453
PETUN	11,37	11,33	11,38	0,53%	11,31	11,56	11,43	21.529.869	1.884.322
PGSUS	202,60	202,60	202,70	-0,34%	202,00	203,90	203,01	1.650.743.446	8.131.277
PINSU	13,03	13,03	13,04	0,23%	12,97	13,21	13,09	34.575.393	2.641.497
PKART	71,25	71,20	71,35	0,14%	70,40	71,60	71,08	3.499.929	49.239
PKENT	203,90	203,80	204,10	5,59%	191,70	204,20	195,85	99.085.363	505.936
PLTUR	22,04	22,02	22,04	6,17%	21,80	22,82	22,43	147.836.711	6.590.926
PNLSN	38,96	38,96	39,02	0,21%	38,92	39,34	39,07	5.191.898	132.894
PNSUT	11,70	11,49	11,70	0,60%	11,42	12,31	11,95	49.532.924	4.143.490
POLHO	18,30	18,31	18,33	-1,24%	18,24	18,79	18,49	67.674.862	3.659.429
POLTK	8.337,50	8.330,00	8.342,50	-1,10%	8.262,50	8.407,50	8.318,80	19.557.493	2.351
PRDGS	6,21	6,20	6,21	-0,80%	6,19	6,31	6,24	9.905.923	1.588.622
PRKAB	32,48	32,44	32,48	0,25%	32,36	32,68	32,51	7.524.832	231.439
PRKME	17,14	17,14	17,15	1,30%	16,81	17,15	16,98	15.074.174	887.709
PRZMA	12,00	11,94	12,00	-1,23%	11,87	12,31	12,03	3.367.647	280.034
PSDTC	144,00	144,20	145,40	0,00%	143,00	147,30	145,60	3.551.099	24.389
PSGYO	2,67	2,67	2,68	1,52%	2,62	2,72	2,68	375.649.875	140.445.227
QNBFK	57,75	-	-	-1,79%	57,20	58,80	57,68	1.143.879	19.831
QNBTR	472,00	-	-	-3,08%	472,00	483,50	480,26	3.212.915	6.690
QUAGR	3,35	3,34	3,35	-2,90%	3,33	3,52	3,42	384.240.527	112.474.143
RALYH	211,10	211,00	211,30	0,52%	206,70	211,80	209,04	95.143.242	455.155
RAYSG	236,40	236,30	236,40	0,00%	235,80	239,40	237,62	34.964.024	147.145
REEDR	7,35	7,34	7,35	-0,14%	7,32	7,47	7,39	123.005.613	16.652.922
RGYAS	139,80	139,80	139,90	1,82%	137,60	141,40	140,11	199.738.685	1.425.548
RNPOL	48,34	47,82	48,30	1,55%	46,82	49,34	48,05	8.627.994	179.573
RODRG	21,92	21,92	21,94	1,01%	21,50	22,70	22,13	7.377.018	333.369
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,74	3,73	3,74	0,54%	3,71	3,79	3,75	90.657.229	24.178.351
RUBNS	19,60	19,60	19,62	-0,20%	19,54	19,71	19,63	3.242.025	165.168
RUZYE	13,08	13,08	13,09	-1,28%	13,03	13,35	13,14	50.826.276	3.868.617
RYGYO	21,64	21,64	21,66	-1,37%	21,52	22,10	21,80	23.160.492	1.062.435
RYSAS	13,89	13,88	13,89	-0,22%	13,82	14,05	13,93	24.270.932	1.741.873
SAFKR	24,58	24,54	24,58	0,57%	24,30	24,78	24,55	52.963.062	2.157.816
SAHOL	85,55	85,55	85,60	-0,12%	84,65	86,30	85,48	1.104.891.282	12.925.580
SAMAT	6,10	6,09	6,10	-0,49%	6,07	6,15	6,10	3.017.924	494.922
SANEL	39,90	39,64	39,90	-3,58%	38,38	41,00	40,02	14.656.430	366.217
SANFM	6,40	6,39	6,40	-1,23%	6,39	6,53	6,45	13.620.198	2.111.616
SANKO	21,14	21,14	21,18	-0,38%	21,02	21,94	21,28	16.621.258	780.969
SARKY	16,05	16,04	16,05	0,25%	15,93	16,19	16,07	20.133.830	1.252.999
SASA	2,94	2,93	2,94	0,00%	2,92	2,98	2,95	1.297.010.067	439.938.720
SAYAS	42,16	42,14	42,20	1,15%	41,72	42,46	42,16	18.074.435	428.673
SDTTR	183,10	182,90	183,10	2,46%	179,10	186,20	183,40	161.257.818	879.267
SEGMN	18,35	18,34	18,35	1,05%	18,12	18,40	18,28	13.313.138	728.299
SEGYO	5,71	5,70	5,71	1,78%	5,60	5,76	5,67	31.293.792	5.522.625
SEKFK	8,44	8,44	8,45	-0,24%	8,38	8,54	8,44	1.286.808	152.548
SEKUR	4,19	4,18	4,19	2,20%	4,06	4,23	4,11	6.270.261	1.524.478
SELEC	70,50	70,50	70,55	0,14%	69,70	71,50	70,71	32.366.311	457.752
SELVA	2,34	2,34	-	9,86%	2,10	2,34	2,33	52.957.343	22.701.426
SERNT	8,18	8,18	8,19	-0,12%	8,14	8,27	8,20	20.819.959	2.538.253
SEYKM	5,87	5,87	-	9,93%	5,16	5,87	5,65	21.405.726	3.789.390
SILVR	2,81	2,80	2,81	0,00%	2,77	2,85	2,81	2.512.607	895.467
SISE	42,88	42,88	42,90	3,28%	41,42	43,00	42,20	6.176.748.444	146.376.567
SKBNK	7,82	7,81	7,82	3,58%	7,63	7,89	7,76	364.883.191	47.011.251
SKTAS	4,19	4,18	4,19	0,00%	4,15	4,26	4,20	21.474.780	5.111.232
SKYLP	239,10	-	-	-0,38%	239,10	239,10	239,10	9.361.961	39.155
SKYMD	12,20	12,19	12,20	0,74%	12,10	12,74	12,35	93.794.683	7.595.818
SMART	23,56	23,54	23,56	1,82%	22,84	24,98	24,03	76.901.471	3.200.016
SMRTG	29,68	29,66	29,68	1,92%	28,86	30,28	29,54	250.219.935	8.470.083
SMRVA	396,00	-	396,00	-9,95%	396,00	396,00	396,00	11.387.376	28.756
SNGYO	4,75	4,74	4,75	-2,46%	4,73	4,90	4,79	111.628.607	23.299.446
SNICA	4,03	4,03	4,04	-0,49%	4,02	4,08	4,05	18.913.411	4.674.769
SNKRN	274,50	-	-	4,37%	264,00	274,50	265,55	3.675.950	13.843
SNPAM	21,52	-	-	-0,83%	21,52	21,70	21,69	571.824	26.368
SODSN	103,00	-	-	0,10%	103,00	103,00	103,00	1.139.180	11.060
SOKE	10,69	10,68	10,69	0,00%	10,68	10,74	10,71	4.067.297	379.955
SOKM	49,96	49,96	50,00	0,64%	49,22	50,30	49,89	239.369.406	4.797.701
SONME	147,00	147,00	147,20	1,10%	145,40	149,70	147,95	4.191.903	28.334
SRVGY	3,59	3,58	3,59	2,28%	3,47	3,61	3,55	139.906.304	39.428.396
SUMAS	294,25	-	-	0,51%	294,25	294,50	294,41	1.129.649	3.837
SUNTK	43,00	43,02	43,08	2,97%	41,74	43,62	42,82	52.954.506	1.236.775
SURGY	47,98	47,98	48,04	-0,04%	47,74	48,64	47,95	57.566.832	1.200.640
SUWEN	9,85	9,84	9,85	1,65%	9,69	10,13	10,01	106.354.095	10.621.977
TABGD	217,80	217,80	217,90	-0,55%	216,20	219,50	218,26	26.660.724	122.153
TARKM	336,25	336,00	336,50	0,00%	335,00	338,00	336,41	14.273.105	42.428
TATEN	15,94	15,94	15,95	1,79%	15,66	16,47	16,12	58.820.025	3.648.501
TATGD	12,86	12,85	12,86	-0,16%	12,80	13,14	12,95	15.224.457	1.175.490
TAVHL	285,25	285,25	285,50	0,09%	283,25	286,25	284,80	189.885.377	666.732
TBORG	164,60	164,50	164,60	0,18%	163,70	165,30	164,34	20.906.937	127.221
TCELL	102,00	101,90	102,00	1,19%	100,50	102,10	101,27	1.185.875.675	11.709.624
TCKRC	57,55	57,50	57,55	0,88%	56,60	59,10	57,98	109.673.642	1.891.737
TDGYO	32,04	32,02	32,04	0,44%	31,80	32,30	32,02	20.591.251	643.072
TEHOL	32,08	32,06	32,08	0,50%	31,64	32,36	31,98	1.207.655.831	37.769.035
TEKTU	14,17	14,17	14,18	2,68%	13,52	14,54	14,14	173.361.253	12.258.984
TERA	308,00	307,50	308,00	1,23%	304,50	309,00	307,24	734.744.735	2.391.419
TEZOL	12,58	12,57	12,58	-0,55%	12,55	12,70	12,60	12.498.350	991.801
TGSAS	167,50	168,10	168,50	-0,89%	167,00	171,00	168,80	5.318.160	31.505
THYAO	272,25	272,00	272,25	0,00%	271,00	273,25	272,06	4.049.467.659	14.884.234
TKFEN	69,20	69,15	69,20	-0,43%	68,50	70,20	69,21	154.360.385	2.230.467
TKNSA	23,84	23,82	23,84	0,17%	22,54	24,34	23,85	51.616.145	2.164.126
TLMAN	106,70	106,50	106,70	1,14%	105,10	116,00	112,05	212.086.214	1.892.841
TMPOL	353,25	352,25	353,25	-8,96%	349,25	375,75	360,67	84.237.804	233.561
TMSN	104,40	104,30	104,40	0,19%	103,70	105,10	104,35	43.372.878	415.635
TNZTP	21,50	21,46	21,50	0,94%	21,30	21,68	21,51	18.468.799	858.737
TOASO	240,10	240,10	240,20	-1,40%	239,10	247,50	244,01	711.635.610	2.916.423
TRALT	41,20	41,20	41,22	-0,58%	41,02	42,08	41,55	2.872.684.258	69.134.216
TRCAS	43,28	43,22	43,28	1,12%	42,40	43,52	42,79	26.313.294	614.886
TRENJ	82,75	82,70	82,75	3,18%	79,55	83,75	81,68	329.555.433	4.034.604
TRGYO	73,25	73,25	73,30	-0,48%	73,20	73,85	73,44	120.050.702	1.634.782
TRHOL	678,50	679,00	680,00	0,30%	666,50	684,00	674,28	110.081.693	163.258
TRILC	16,97	16,97	16,98	2,91%	16,45	17,04	16,82	56.474.558	3.357.341
TRMET	101,20	101,20	101,30	1,20%	99,00	102,30	100,72	460.833.618	4.575.531
TSGYO	7,25	7,24	7,25	-1,36%	7,23	7,33	7,28	19.276.813	2.649.388
TSKB	13,00	12,99	13,00	-0,91%	12,94	13,15	13,06	153.690.632	11.771.914
TSPOR	1,18	1,17	1,18	-1,67%	1,17	1,21	1,19	175.038.635	147.073.265
TTKOM	56,55	56,50	56,55	0,09%	55,95	56,90	56,44	610.733.902	10.821.650
TTRAK	525,00	524,50	525,00	-0,57%	524,50	529,50	525,97	30.820.963	58.598
TUCLK	9,02	9,01	9,02	-0,33%	8,85	9,09	8,99	20.895.878	2.325.286
TUKAS	2,62	2,62	2,63	0,77%	2,59	2,65	2,62	272.009.600	103.995.942
TUPRS	197,90	197,90	198,00	-0,60%	197,40	199,90	198,82	1.283.622.842	6.456.234
TUREX	7,64	7,63	7,64	-0,65%	7,62	7,73	7,67	61.883.400	8.064.561
TURGG	30,40	30,40	30,42	2,63%	29,32	31,00	30,42	37.520.184	1.233.376
TURSG	12,18	12,18	12,19	-0,16%	12,13	12,31	12,21	251.161.558	20.571.711
UFUK	1.652,00	1.654,00	1.656,00	0,00%	1.621,00	1.655,00	1.635,07	8.981.457	5.493
ULAS	27,20	27,22	27,28	0,00%	27,00	28,08	27,50	5.305.213	192.913
ULKER	112,90	112,90	113,00	-0,53%	112,00	114,40	113,25	302.591.223	2.671.927
ULUFA	3,84	3,83	3,84	-0,78%	3,81	3,89	3,85	18.172.125	4.716.211
ULUSE	157,70	157,50	157,80	1,02%	155,60	159,50	157,12	16.117.924	102.586
ULUUN	6,89	6,88	6,89	0,15%	6,80	6,94	6,88	7.818.274	1.135.997
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,00	14,99	15,00	-0,07%	14,84	15,08	14,95	12.268.320	820.620
USAK	2,82	2,82	2,83	-0,35%	2,81	2,87	2,83	101.570.933	35.842.300
VAKBN	30,50	30,48	30,50	-1,04%	30,30	30,98	30,56	585.523.096	19.161.177
VAKFA	14,01	14,00	14,01	0,79%	13,81	14,40	14,11	1.174.882.558	83.268.325
VAKFN	1,98	1,97	1,98	0,51%	1,96	2,02	1,99	120.359.956	60.480.500
VAKKO	57,25	57,15	57,25	0,70%	56,65	57,35	57,10	7.851.565	137.516
VANGD	48,44	48,12	48,44	2,11%	44,02	48,98	46,20	21.469.792	464.727
VBTYZ	15,80	15,80	15,82	0,00%	15,72	15,96	15,85	8.922.977	563.140
VERTU	42,92	42,92	42,98	-2,32%	42,50	47,00	44,17	170.810.054	3.867.582
VERUS	285,00	285,00	285,50	-1,81%	285,00	309,00	296,07	306.511.356	1.035.275
VESBE	8,47	8,46	8,47	-0,35%	8,42	8,53	8,48	24.624.650	2.903.814
VESTL	33,00	33,00	33,02	-0,36%	32,82	33,58	33,16	84.725.878	2.555.353
VKFYO	35,52	35,52	-	9,97%	33,82	35,52	35,33	91.167.840	2.580.574
VKGYO	2,68	2,67	2,68	0,00%	2,66	2,70	2,68	25.992.258	9.709.157
VKING	39,24	39,20	39,24	0,62%	39,20	41,70	40,19	34.048.303	847.248
VRGYO	2,66	2,66	2,67	-0,37%	2,64	2,75	2,68	86.682.396	32.310.535
VSNMD	95,35	95,30	95,35	-1,60%	94,80	98,00	96,27	117.718.327	1.222.748
YAPRK	284,50	284,25	284,75	4,60%	278,00	294,00	287,39	248.709.587	865.399
YATAS	35,52	35,50	35,54	1,14%	34,48	35,60	35,12	14.047.686	400.007
YAYLA	30,86	30,90	30,92	0,52%	30,62	31,02	30,83	10.401.587	337.338
YBTAS	24,50	-	-	2,25%	24,50	24,50	24,50	1.649.218	67.315
YEOTK	38,62	38,62	38,64	-0,82%	38,60	39,62	39,07	175.890.535	4.501.473
YESIL	2,15	2,15	2,16	0,00%	2,12	2,21	2,17	53.302.691	24.600.251
YGGYO	127,30	127,20	127,40	-0,55%	127,00	128,30	127,48	2.063.257	16.185
YGYO	1,48	-	-	-0,67%	1,48	1,49	1,49	1.385.705	930.649
YIGIT	23,70	23,70	23,72	-0,25%	23,66	23,86	23,75	16.602.644	699.166
YKBNK	36,08	36,06	36,08	-1,47%	35,90	36,66	36,24	4.045.627.889	111.633.292
YKSLN	6,02	6,00	6,02	2,38%	5,87	6,11	5,98	49.633.930	8.294.343
YONGA	61,30	-	-	2,25%	61,10	61,30	61,19	996.686	16.289
YUNSA	8,19	8,19	8,20	-1,56%	8,13	8,33	8,21	37.274.763	4.542.045
YYAPI	2,07	2,06	2,07	0,49%	2,03	2,14	2,09	403.330.087	192.723.209
YYLGD	10,20	10,20	10,21	-0,87%	10,14	10,36	10,23	26.677.549	2.608.416
ZEDUR	8,48	8,47	8,48	1,68%	8,34	8,64	8,45	19.911.790	2.356.336
ZOREN	3,20	3,20	3,21	-0,62%	3,19	3,24	3,21	71.975.781	22.391.797
ZRGYO	22,86	22,84	22,88	0,53%	22,66	22,96	22,78	6.574.542	288.631

Midas’ın Kulakları

Tümünü Gör

Ara 9, 2025 • 24 dakika once

Bu hafta önemli gelişmelerin izleneceği 5 kripto varlık

Ara 9, 2025 • 25 dakika once

Strategy’nin Bitcoin hazinesi 660 bin BTC’ye yükseldi

Ara 9, 2025 • 27 dakika once

Kripto yatırım ürünlerine girişler artıyor: Bitcoin ve XRP ön planda

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