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	10,65	10,65	10,68	-1,39%	10,38	10,96	10,74	73.722.802	6.863.373
A1YEN	28,56	28,56	28,64	-0,35%	27,26	29,36	28,72	39.260.622	1.366.908
ACSEL	98,55	98,55	98,60	-0,90%	98,15	100,60	99,34	11.684.964	117.627
ADEL	30,38	30,36	30,38	-0,07%	30,24	30,68	30,38	20.078.972	660.894
ADESE	1,68	1,67	1,68	2,44%	1,61	1,71	1,66	563.332.068	339.309.601
ADGYO	46,14	46,02	46,14	2,67%	44,38	46,16	45,22	38.745.189	856.888
AEFES	15,72	15,71	15,72	0,90%	15,46	15,76	15,59	725.549.308	46.531.906
AFYON	13,20	13,20	13,22	-0,30%	13,11	13,30	13,21	21.046.852	1.593.315
AGESA	225,20	224,80	225,20	0,99%	221,40	225,20	223,18	54.557.843	244.456
AGHOL	28,60	28,60	28,62	0,85%	27,92	28,68	28,35	117.462.745	4.143.482
AGROT	6,50	6,50	6,51	-9,97%	6,50	7,50	6,69	1.159.217.648	173.272.087
AGYO	7,11	7,11	7,14	0,28%	7,09	7,23	7,15	1.032.496	144.413
AHGAZ	22,80	22,78	22,80	1,24%	22,52	23,14	22,82	114.019.959	4.996.108
AHSGY	15,42	15,41	15,42	0,06%	14,95	16,02	15,64	62.251.053	3.979.776
AKBNK	69,85	69,85	69,90	-2,92%	69,80	72,45	71,03	4.298.256.380	60.517.161
AKCNS	160,10	159,90	160,10	2,30%	155,10	160,50	158,31	92.445.536	583.952
AKENR	11,80	11,80	11,81	0,68%	11,72	12,29	12,06	272.181.710	22.564.142
AKFGY	2,83	2,82	2,83	4,43%	2,71	2,84	2,78	102.423.896	36.867.326
AKFIS	21,24	21,24	21,26	0,19%	21,14	21,54	21,29	45.085.501	2.117.807
AKFYE	16,77	16,77	16,78	0,18%	16,70	16,90	16,80	33.783.105	2.010.626
AKGRT	7,06	7,06	7,07	-0,56%	7,00	7,14	7,06	43.833.571	6.210.076
AKMGY	198,30	198,30	199,80	0,66%	197,00	201,50	199,87	4.503.941	22.534
AKSA	9,84	9,83	9,84	-0,30%	9,73	9,92	9,84	176.531.093	17.948.822
AKSEN	64,95	64,90	64,95	3,75%	62,65	67,05	64,76	1.354.276.300	20.912.348
AKSGY	7,44	7,43	7,44	-0,27%	7,42	7,54	7,44	7.320.487	983.359
AKSUE	20,76	20,76	-	9,96%	18,25	20,76	20,41	33.444.945	1.638.641
AKYHO	2,71	2,71	2,72	-1,45%	2,70	2,76	2,72	3.531.774	1.297.705
ALARK	106,60	106,60	106,80	2,70%	102,50	107,40	105,41	1.640.863.747	15.566.551
ALBRK	7,92	7,92	7,93	-1,86%	7,88	8,09	7,97	119.935.645	15.049.447
ALCAR	865,00	863,00	865,00	-0,17%	862,00	873,00	866,64	15.271.022	17.621
ALCTL	105,10	105,10	105,30	0,86%	103,60	106,40	104,73	34.816.958	332.436
ALFAS	42,02	42,00	42,02	0,10%	41,70	42,36	42,00	45.016.894	1.071.914
ALGYO	31,00	30,96	31,00	1,31%	29,94	31,78	30,74	203.099.365	6.607.578
ALKA	11,13	11,13	11,14	-4,63%	11,10	11,75	11,32	112.218.401	9.912.954
ALKIM	17,55	17,54	17,55	-3,84%	17,51	18,37	17,79	30.384.939	1.708.426
ALKLC	227,00	222,80	227,00	4,42%	205,00	235,50	219,25	609.665.790	2.780.682
ALTINS1	97,26	97,25	97,26	2,08%	96,30	98,44	97,32	4.987.243.859	51.244.294
ALTNY	65,10	65,10	65,15	-2,18%	65,00	66,80	65,78	243.621.686	3.703.668
ALVES	25,88	25,88	25,90	-1,30%	25,80	26,52	26,07	129.502.979	4.968.498
ANELE	15,55	15,55	15,70	-1,40%	15,51	15,85	15,66	5.866.295	374.652
ANGEN	11,08	11,08	11,09	-1,25%	11,05	11,26	11,12	10.466.579	941.061
ANHYT	105,50	105,50	105,60	0,76%	103,30	105,90	104,45	110.033.893	1.053.431
ANSGR	23,70	23,68	23,70	-0,25%	23,34	23,78	23,56	102.010.409	4.329.990
ARASE	68,00	67,85	68,00	3,11%	66,25	68,00	67,21	34.303.714	510.408
ARCLK	107,80	107,70	107,80	3,26%	104,40	108,00	106,30	378.643.038	3.562.192
ARCLKNSE	0,00	-	-	0,00%	0,00	0,00	0,00	5.197.920.000	48.000.000
ARDYZ	34,40	34,38	34,40	-0,81%	34,18	35,26	34,71	128.467.941	3.701.173
ARENA	26,36	26,36	26,40	0,00%	26,22	27,00	26,44	17.347.701	656.049
ARMGD	62,50	62,50	62,75	-0,32%	61,40	64,75	62,78	163.755.119	2.608.423
ARSAN	3,19	3,19	3,21	-3,04%	3,19	3,38	3,28	122.079.967	37.204.643
ARTMS	39,98	39,96	40,10	-2,82%	39,98	41,40	40,75	44.546.683	1.093.201
ARZUM	2,57	2,57	2,58	-4,10%	2,55	2,68	2,60	26.372.263	10.150.970
ASELS	224,70	224,60	224,70	1,35%	221,00	229,50	225,47	7.646.611.942	33.914.596
ASGYO	10,52	10,52	10,55	-1,41%	10,52	10,71	10,59	19.166.676	1.809.607
ASTOR	114,00	114,00	114,10	0,97%	112,90	116,70	115,07	4.316.536.063	37.511.259
ASUZU	55,25	55,15	55,25	-0,27%	54,95	56,05	55,20	19.994.434	362.239
ATAGY	14,38	14,38	14,40	1,55%	13,90	14,74	14,40	6.613.228	459.191
ATAKP	52,85	52,85	53,00	-0,28%	52,15	53,50	52,73	28.030.458	531.623
ATATP	137,30	137,30	137,40	-1,65%	137,00	141,00	139,02	119.355.590	858.582
ATEKS	131,80	131,80	-	9,92%	131,80	131,80	131,80	3.451.974	26.191
ATLAS	6,07	5,94	6,07	1,34%	5,82	6,15	6,01	5.777.354	960.844
ATSYH	69,50	69,00	69,50	1,16%	68,80	70,00	69,74	2.364.058	33.896
AVGYO	10,20	10,20	10,21	1,29%	10,15	10,67	10,42	54.204.515	5.204.365
AVHOL	36,12	36,12	36,24	-0,39%	35,92	36,48	36,21	25.329.355	699.510
AVOD	3,63	3,63	3,64	-4,97%	3,59	3,77	3,66	20.817.758	5.684.300
AVPGY	53,20	53,20	53,25	-0,65%	52,95	53,80	53,39	37.975.481	711.265
AVTUR	15,28	15,27	15,28	-3,78%	15,25	15,75	15,38	3.504.766	227.956
AYCES	419,00	419,00	420,00	-1,87%	418,25	427,00	422,47	13.486.996	31.924
AYDEM	19,76	19,75	19,76	0,20%	19,58	20,14	19,77	27.887.766	1.410.962
AYEN	24,72	24,72	24,78	0,41%	24,68	24,96	24,80	7.059.836	284.680
AYES	17,39	17,05	17,39	3,76%	16,53	17,39	16,72	497.169	29.727
AYGAZ	211,10	211,00	211,10	-1,49%	211,10	214,90	213,12	54.199.166	253.706
AZTEK	4,21	4,21	4,23	-0,94%	4,20	4,31	4,24	16.682.034	3.938.355
BAGFS	26,84	26,80	26,84	1,67%	26,02	27,24	26,77	35.049.537	1.309.342
BAHKM	60,95	60,95	61,45	-3,02%	59,65	63,70	61,18	102.527.356	1.675.924
BAKAB	36,96	36,94	36,96	-0,16%	36,90	37,68	37,19	7.684.091	206.630
BALAT	114,00	113,90	114,00	8,06%	105,50	114,10	112,23	19.963.660	177.876
BALSU	18,83	18,81	18,83	9,92%	17,60	18,83	18,34	542.516.233	29.574.224
BANVT	164,00	164,00	164,50	-1,62%	163,90	168,40	165,15	50.624.712	306.541
BARMA	35,40	35,38	35,40	4,61%	33,64	35,68	35,06	121.432.143	3.463.228
BASCM	13,62	13,60	13,62	-1,30%	13,62	13,79	13,69	467.384	34.136
BASGZ	45,36	45,04	45,36	0,31%	43,40	46,50	44,59	59.961.898	1.344.742
BAYRK	22,26	22,26	22,28	-2,54%	22,16	22,84	22,46	39.300.667	1.750.168
BEGYO	5,06	5,05	5,06	-0,39%	5,04	5,12	5,08	32.767.505	6.453.815
BERA	16,60	16,59	16,62	1,28%	16,37	16,74	16,56	137.854.226	8.323.863
BESLR	12,38	12,38	12,39	0,90%	12,28	12,49	12,39	26.493.841	2.138.087
BEYAZ	25,84	25,84	25,88	-1,00%	25,84	26,38	26,05	23.201.566	890.686
BFREN	156,60	156,60	156,70	-0,19%	156,50	158,80	157,26	28.107.292	178.727
BIENY	25,24	25,24	25,30	-4,25%	25,20	26,44	25,77	75.341.113	2.923.728
BIGCH	52,65	52,55	52,65	-3,13%	52,65	55,00	54,08	29.177.081	539.488
BIGEN	9,17	9,16	9,17	-0,65%	9,16	9,33	9,24	40.776.693	4.414.845
BIGTK	347,50	347,50	-	9,97%	315,25	347,50	342,38	152.484.992	445.374
BIMAS	552,00	551,50	552,00	3,08%	543,50	565,50	556,56	7.423.407.225	13.338.091
BINBN	190,90	189,40	190,90	5,64%	180,00	190,90	184,44	89.404.071	484.741
BINHO	9,23	9,22	9,23	0,98%	9,01	9,27	9,11	265.585.646	29.157.349
BIOEN	18,25	18,25	18,32	-2,09%	18,25	18,86	18,44	39.924.614	2.164.778
BIZIM	25,88	25,84	25,88	0,31%	25,62	26,00	25,79	4.422.659	171.506
BJKAS	1,60	1,60	1,61	0,63%	1,58	1,66	1,61	99.479.319	61.937.247
BLCYT	32,60	32,58	32,62	0,00%	32,50	32,94	32,68	13.449.613	411.511
BLUME	52,95	52,95	53,00	2,82%	51,40	53,50	52,66	186.334.318	3.538.797
BMSCH	25,50	25,50	25,56	-3,48%	25,50	26,86	26,04	50.149.792	1.926.132
BMSTL	82,80	82,75	82,80	-2,76%	82,50	87,95	85,61	236.670.346	2.764.621
BNTAS	6,44	6,43	6,44	-0,31%	6,41	6,51	6,46	14.936.171	2.313.788
BOBET	18,80	18,80	18,81	0,48%	18,66	18,85	18,75	52.328.941	2.794.359
BORLS	4,27	4,27	4,28	-0,47%	4,25	4,54	4,38	262.493.802	59.877.947
BORSK	6,05	6,04	6,05	-2,42%	6,05	6,29	6,13	54.179.341	8.832.646
BOSSA	6,47	6,47	6,48	0,15%	6,43	6,59	6,47	6.904.773	1.066.954
BRISA	83,90	83,90	84,10	0,54%	80,60	84,45	83,63	14.849.326	177.569
BRKO	8,99	8,97	8,99	3,33%	8,40	9,00	8,75	8.094.909	925.121
BRKSN	7,48	7,46	7,48	-0,66%	7,40	7,53	7,46	2.921.447	391.866
BRKVY	114,50	114,40	114,50	-3,78%	112,60	126,30	118,82	487.792.075	4.105.321
BRLSM	13,42	13,41	13,42	-0,67%	13,38	13,57	13,47	15.743.837	1.168.807
BRMEN	17,60	17,60	17,98	-2,22%	17,60	18,00	17,99	992.403	55.166
BRSAN	525,50	525,50	526,00	1,15%	513,00	529,00	518,93	571.514.073	1.101.336
BRYAT	2.187,00	2.187,00	2.188,00	0,18%	2.170,00	2.203,00	2.186,35	90.923.546	41.587
BSOKE	16,16	16,13	16,17	-9,21%	16,02	17,92	16,46	1.214.819.984	73.808.709
BTCIM	4,03	4,03	4,04	-3,59%	4,01	4,22	4,07	397.409.697	97.664.579
BUCIM	7,22	7,21	7,22	2,56%	7,00	7,23	7,15	124.696.966	17.434.180
BULGS	44,88	44,84	44,88	2,98%	42,88	45,46	44,02	593.493.973	13.483.836
BURCE	48,90	48,90	48,92	-0,16%	48,84	48,90	48,88	18.480.666	378.075
BURVA	473,00	473,00	474,50	1,39%	455,00	489,25	472,81	22.844.972	48.317
BVSAN	101,20	101,20	101,30	-0,98%	101,10	102,50	101,57	42.187.311	415.347
BYDNR	23,88	23,88	24,20	-4,71%	23,82	25,26	24,67	4.645.571	188.349
CANTE	2,10	2,10	2,11	-4,11%	2,09	2,21	2,14	872.707.334	407.100.495
CASA	104,80	104,70	104,80	-3,14%	104,80	108,20	105,22	1.957.414	18.604
CATES	33,28	33,26	33,28	-1,77%	33,26	33,94	33,51	17.937.915	535.282
CCOLA	59,15	59,10	59,15	-1,25%	59,00	60,00	59,45	151.854.487	2.554.483
CELHA	10,08	10,08	10,09	0,50%	9,72	10,46	10,18	24.810.615	2.437.729
CEMAS	4,12	4,11	4,12	-1,67%	4,10	4,22	4,14	72.352.274	17.485.329
CEMTS	11,46	11,46	11,49	0,17%	11,27	11,56	11,42	36.050.100	3.155.640
CEMZY	49,00	49,00	49,02	2,38%	47,48	51,80	49,73	243.045.496	4.886.900
CEOEM	24,00	24,00	24,04	0,00%	23,78	24,22	23,99	16.573.592	690.883
CGCAM	32,08	32,06	32,08	-0,99%	32,06	32,54	32,29	50.061.610	1.550.325
CIMSA	46,00	46,00	46,02	0,22%	45,50	46,44	45,99	255.093.829	5.547.126
CLEBI	1.563,00	1.562,00	1.563,00	0,26%	1.540,00	1.573,00	1.559,53	77.374.679	49.614
CMBTN	2.004,00	2.004,00	2.009,00	0,86%	1.985,00	2.093,00	2.035,24	88.746.425	43.605
CMENT	318,75	318,75	319,00	-0,08%	316,00	319,00	318,45	1.737.164	5.455
CONSE	2,90	2,90	2,91	-1,36%	2,90	2,96	2,93	15.994.926	5.456.148
COSMO	220,00	220,00	223,00	-8,41%	220,00	236,50	228,45	29.688.912	129.956
CRDFA	64,00	63,95	64,00	-1,39%	62,15	66,50	63,84	62.655.908	981.485
CRFSA	122,40	122,40	122,50	1,16%	120,40	124,40	121,97	93.799.151	769.021
CUSAN	21,40	21,40	21,42	-1,38%	21,36	21,76	21,57	7.473.341	346.417
CVKMD	26,12	26,10	26,12	-1,51%	26,04	26,80	26,42	502.515.332	19.019.556
CWENE	30,30	30,22	30,30	0,00%	29,20	31,60	29,66	1.469.699.672	49.556.030
DAGI	7,88	7,87	7,88	-1,13%	7,86	8,05	7,93	33.469.463	4.222.321
DAPGM	13,20	13,10	13,20	0,76%	12,94	13,42	13,15	689.033.973	52.381.409
DARDL	2,22	2,22	2,23	0,45%	2,19	2,26	2,22	66.101.097	29.746.117
DCTTR	8,90	8,90	8,91	2,30%	8,34	9,03	8,54	98.408.380	11.517.981
DENGE	3,31	3,31	3,32	-0,30%	3,21	3,34	3,28	32.428.770	9.896.981
DERHL	13,31	13,31	13,32	-1,77%	13,28	13,75	13,44	60.809.868	4.525.507
DERIM	33,90	33,80	33,90	-0,35%	33,70	34,40	34,09	7.738.556	227.014
DESA	11,17	11,12	11,17	-0,09%	11,09	11,28	11,16	7.811.261	700.234
DESPC	43,34	43,34	43,50	-1,77%	43,32	44,30	43,76	13.310.703	304.144
DEVA	65,00	64,75	65,00	7,35%	60,35	65,35	63,22	86.026.774	1.360.819
DGATE	62,50	62,35	62,50	4,95%	58,30	63,90	60,40	23.989.938	397.171
DGGYO	31,76	31,76	31,90	-1,55%	30,98	32,24	31,69	2.004.234	63.253
DGNMO	5,03	5,03	5,04	-4,37%	4,94	5,26	5,06	29.253.848	5.779.467
DIRIT	25,56	25,54	25,56	-4,63%	25,56	26,82	25,99	3.621.219	139.312
DITAS	52,55	52,55	-	9,94%	48,00	52,55	51,43	77.674.815	1.510.202
DMLKTG	5,90	5,89	5,90	0,34%	5,88	5,92	5,90	70.589.923	11.960.348
DMRGD	3,34	3,34	3,35	-1,47%	3,25	3,40	3,33	68.306.660	20.507.201
DMSAS	12,95	12,95	12,97	3,11%	12,55	12,95	12,72	35.531.353	2.794.118
DNISI	19,91	19,90	19,91	-0,85%	19,79	20,20	19,95	16.992.760	851.958
DOAS	186,40	186,30	186,40	1,53%	183,40	186,80	185,05	416.643.305	2.251.498
DOCO	10.042,50	10.042,50	10.045,00	-3,53%	10.017,50	10.447,50	10.150,46	45.971.453	4.529
DOFER	56,15	56,10	56,15	2,46%	54,15	56,85	55,91	76.419.711	1.366.841
DOFRB	81,70	81,70	81,80	-0,55%	80,05	84,40	82,22	1.130.373.487	13.748.444
DOGUB	50,00	49,96	50,00	-3,10%	49,00	51,60	50,39	23.137.083	459.155
DOHOL	18,83	18,82	18,83	1,56%	18,40	19,00	18,66	271.185.939	14.531.582
DOKTA	22,10	22,10	22,38	-2,56%	22,10	22,84	22,41	6.612.794	295.083
DSTKF	590,00	584,00	590,00	4,06%	566,00	620,00	576,80	1.099.524.738	1.906.257
DUNYH	123,00	122,50	123,00	-2,38%	121,40	126,40	123,71	25.460.670	205.813
DURDO	3,53	3,53	3,55	-1,12%	3,52	3,59	3,56	9.533.270	2.680.617
DURKN	14,08	14,08	14,09	1,96%	13,76	14,10	13,98	32.269.088	2.308.262
DYOBY	12,94	12,93	12,94	0,39%	12,86	13,05	12,95	8.623.803	665.843
DZGYO	7,67	7,67	7,68	3,93%	7,40	7,92	7,75	104.231.390	13.452.567
EBEBK	54,75	54,30	54,75	0,64%	54,30	56,65	54,69	14.775.455	270.193
ECILC	82,20	82,20	82,25	0,18%	81,60	83,75	82,54	316.040.937	3.829.121
ECOGR	22,00	22,00	22,02	-0,09%	21,92	22,24	22,03	298.570.499	13.556.086
ECZYT	286,75	286,75	287,50	-3,69%	286,75	306,00	297,46	137.840.925	463.400
EDATA	5,18	5,18	5,19	0,19%	5,09	5,22	5,15	24.974.623	4.847.927
EDIP	36,10	36,10	36,20	-1,10%	35,96	37,08	36,33	36.766.020	1.012.048
EFOR	25,06	25,06	25,08	-9,60%	25,00	27,68	25,89	904.243.401	34.758.487
EGEEN	7.317,50	7.317,50	7.322,50	-0,37%	7.270,00	7.390,00	7.331,79	96.068.485	13.103
EGEGY	23,18	23,16	23,18	-1,78%	22,88	23,78	23,25	29.663.634	1.276.008
EGEPO	7,02	7,02	7,04	0,29%	6,86	7,07	6,98	14.717.046	2.108.700
EGGUB	95,20	95,10	95,20	-0,42%	94,90	96,00	95,34	34.619.113	363.113
EGPRO	23,94	23,90	23,94	0,00%	23,70	24,14	23,89	10.792.041	451.760
EGSER	3,14	3,13	3,14	-1,26%	3,12	3,20	3,16	7.205.386	2.281.358
EKGYO	20,40	20,40	20,42	0,89%	20,18	20,58	20,38	2.742.543.943	134.568.606
EKIZ	141,20	141,20	-	9,97%	129,30	141,20	135,82	6.148.278	45.268
EKOS	27,36	27,36	27,38	-2,63%	27,28	28,08	27,54	71.384.508	2.591.841
EKSUN	5,28	5,27	5,28	-0,75%	5,25	5,33	5,29	11.702.742	2.212.952
ELITE	29,78	29,76	29,78	-0,40%	29,76	30,46	30,03	34.899.252	1.162.192
EMKEL	57,50	57,45	57,50	-3,60%	57,25	60,90	58,96	437.711.527	7.424.459
EMNIS	177,80	176,80	177,80	4,28%	171,00	177,80	174,23	2.532.963	14.538
ENDAE	14,85	14,85	14,89	-2,30%	14,85	15,40	15,00	48.378.804	3.225.019
ENERY	9,49	9,48	9,49	-0,63%	9,46	9,62	9,55	72.407.316	7.584.420
ENJSA	89,25	89,25	89,50	-0,11%	87,75	90,40	89,14	248.592.459	2.788.864
ENKAI	78,05	78,00	78,05	0,00%	77,20	78,70	78,01	515.667.122	6.609.930
ENSRI	15,48	15,48	15,59	-0,77%	15,24	15,78	15,53	52.805.053	3.399.929
ENTRA	10,20	10,20	10,22	-0,68%	10,20	10,37	10,27	41.729.165	4.065.245
EPLAS	5,13	5,13	5,15	-0,19%	5,13	5,21	5,16	6.010.342	1.165.295
ERBOS	178,70	178,50	178,70	-1,22%	178,50	181,90	180,04	6.725.046	37.353
ERCB	78,95	78,85	78,95	-2,53%	77,25	83,00	79,29	388.844.526	4.904.195
EREGL	24,16	24,14	24,16	0,42%	24,00	24,30	24,17	2.483.148.387	102.757.774
ERSU	19,00	19,00	19,05	-2,21%	18,94	19,71	19,18	5.459.588	284.665
ESCAR	23,12	23,10	23,12	2,30%	22,22	23,28	22,70	214.680.717	9.458.533
ESCOM	3,40	3,39	3,40	4,29%	3,25	3,44	3,36	109.963.540	32.739.333
ESEN	4,46	4,46	4,47	-2,41%	4,46	4,67	4,55	218.863.924	48.091.279
ETILR	3,86	3,85	3,86	0,26%	3,83	3,94	3,89	38.758.655	9.953.686
ETYAT	23,30	23,04	23,30	-1,02%	22,62	24,22	23,33	7.415.966	317.852
EUHOL	11,90	11,87	11,90	3,39%	11,55	11,90	11,75	8.336.719	709.512
EUKYO	16,03	16,01	16,03	-4,41%	15,90	17,10	16,54	8.621.290	521.166
EUPWR	30,50	30,48	30,50	1,26%	30,04	30,72	30,42	179.198.448	5.891.575
EUREN	7,17	7,16	7,17	-0,42%	7,00	7,39	7,14	816.123.627	114.329.823
EUYO	13,80	13,78	13,80	-0,43%	13,80	14,04	13,92	4.881.597	350.767
EYGYO	3,72	3,71	3,72	0,27%	3,70	3,76	3,75	44.367.400	11.845.175
FADE	13,34	13,33	13,34	-1,84%	13,34	13,61	13,47	10.120.022	751.184
FENER	9,33	9,33	9,34	-0,32%	9,16	9,43	9,30	137.557.279	14.796.862
FLAP	8,93	8,92	8,93	-0,45%	8,92	9,06	8,97	4.545.176	506.697
FMIZP	313,00	313,00	314,25	-0,24%	312,00	317,00	314,09	11.539.835	36.741
FONET	2,81	2,81	2,82	-1,40%	2,80	2,91	2,85	71.107.426	24.989.510
FORMT	3,38	3,38	3,40	-1,17%	3,37	3,48	3,42	96.609.249	28.227.750
FORTE	80,20	80,20	80,30	-1,29%	80,20	83,00	81,69	99.426.319	1.217.106
FRIGO	12,97	12,96	12,97	-3,35%	12,31	13,54	12,97	276.011.641	21.275.982
FROTO	95,45	95,45	95,50	1,06%	93,80	95,70	94,84	914.010.675	9.637.712
FZLGY	12,69	12,69	12,75	-0,08%	12,42	12,91	12,64	37.658.988	2.978.704
GARAN	141,20	141,20	141,30	-0,77%	141,00	143,70	142,54	2.907.823.318	20.399.604
GARFA	25,40	25,40	25,44	-1,01%	25,36	26,04	25,68	18.809.365	732.559
GEDIK	5,75	5,74	5,75	-0,17%	5,72	5,85	5,78	19.867.738	3.438.493
GEDZA	28,10	28,10	-	9,94%	25,50	28,10	27,40	80.091.212	2.922.967
GENIL	179,00	178,10	179,00	0,28%	174,60	180,80	177,87	150.093.868	843.838
GENTS	10,09	10,09	10,12	-2,51%	10,00	10,60	10,30	90.602.932	8.798.009
GEREL	18,45	18,44	18,45	-0,86%	18,28	18,79	18,53	64.550.953	3.483.450
GESAN	44,26	44,26	44,36	0,68%	43,88	44,60	44,17	162.482.414	3.678.872
GIPTA	88,85	88,85	88,90	-0,45%	86,45	97,15	93,21	2.421.820.886	25.982.024
GLBMD	12,50	12,50	12,59	-0,79%	12,26	12,64	12,42	3.664.165	295.070
GLCVY	79,00	79,00	79,15	-1,37%	78,70	81,05	79,57	47.200.426	593.220
GLRMK	178,20	178,20	178,30	0,39%	175,90	180,30	178,28	200.015.920	1.121.923
GLRYH	3,82	3,82	3,84	-2,05%	3,80	3,94	3,86	18.163.523	4.703.386
GLYHO	12,00	11,99	12,00	0,42%	11,83	12,15	11,94	158.013.494	13.231.515
GMTAS	45,20	45,18	45,20	-0,79%	45,12	46,00	45,47	49.034.578	1.078.372
GOKNR	19,79	19,79	19,82	-0,20%	19,75	20,12	19,92	56.020.467	2.812.297
GOLTS	314,50	314,25	314,50	0,08%	313,25	316,00	314,52	22.392.129	71.195
GOODY	14,28	14,28	14,33	-0,63%	13,99	14,43	14,32	10.639.729	743.000
GOZDE	22,98	22,92	22,98	4,93%	21,74	23,02	22,59	55.603.927	2.461.793
GRNYO	14,45	14,45	14,46	-0,41%	14,29	14,77	14,44	4.966.532	343.866
GRSEL	325,25	325,00	325,25	1,01%	321,00	329,50	324,07	124.446.928	384.008
GRTHO	266,25	266,25	267,00	-1,75%	259,00	271,75	265,11	149.102.649	562.419
GSDDE	9,43	9,43	9,44	0,96%	9,34	9,64	9,49	15.296.851	1.612.104
GSDHO	4,54	4,54	4,55	0,67%	4,47	4,56	4,52	22.891.526	5.065.479
GSRAY	1,20	1,20	1,21	0,00%	1,20	1,23	1,21	201.363.514	166.221.094
GUBRF	349,25	349,00	349,25	3,02%	337,50	349,75	344,80	942.539.972	2.733.602
GUNDG	209,80	209,80	210,00	7,04%	200,50	209,80	207,11	14.296.709	69.030
GWIND	23,82	23,80	23,82	-1,00%	23,82	24,40	24,15	81.641.968	3.381.186
GZNMI	64,80	64,80	64,85	-6,96%	64,40	71,00	67,39	419.543.884	6.225.228
HALKB	37,06	37,06	37,10	-1,12%	36,76	38,00	37,51	2.892.388.704	77.113.269
HATEK	14,78	14,77	14,78	-4,03%	14,74	15,49	15,02	34.820.649	2.318.358
HATSN	39,20	39,16	39,20	0,31%	39,02	39,92	39,38	33.688.734	855.501
HDFGS	2,56	2,55	2,56	-4,83%	2,55	2,71	2,61	198.214.628	75.976.602
HEDEF	49,68	49,66	49,68	-4,19%	49,38	51,85	50,17	142.989.386	2.849.980
HEKTS	3,16	3,16	3,17	3,27%	3,02	3,24	3,14	936.557.385	298.351.983
HKTM	11,16	11,14	11,16	0,00%	11,00	11,23	11,12	17.654.043	1.588.070
HLGYO	3,73	3,73	3,74	-5,57%	3,72	3,97	3,86	266.509.933	69.078.574
HOROZ	62,40	62,40	62,45	-0,32%	62,05	64,00	62,93	36.201.525	575.314
HRKET	68,55	68,50	68,55	0,88%	67,50	69,75	68,88	69.188.364	1.004.475
HTTBT	41,98	41,98	42,00	-0,29%	41,88	42,30	42,05	30.401.923	722.965
HUBVC	2,50	2,50	2,51	-3,47%	2,50	2,59	2,54	10.944.917	4.314.549
HUNER	3,14	3,14	3,15	-0,32%	3,13	3,16	3,15	26.940.756	8.558.565
HURGZ	5,55	5,54	5,55	-0,54%	5,50	5,64	5,57	8.928.169	1.602.896
ICBCT	13,32	13,31	13,32	-0,08%	13,26	13,46	13,35	10.356.105	775.665
ICUGS	2,66	2,64	2,66	1,92%	2,61	2,67	2,63	31.008.147	11.771.811
IDGYO	3,71	3,71	3,72	0,00%	3,58	3,78	3,67	18.980.569	5.173.172
IEYHO	64,45	64,45	64,50	0,62%	64,30	65,10	64,62	611.110.596	9.456.864
IHAAS	40,62	39,86	40,62	-0,29%	39,68	41,02	40,10	13.208.896	329.417
IHEVA	2,18	2,18	2,20	0,00%	2,16	2,22	2,19	2.925.445	1.337.739
IHGZT	1,58	1,58	1,59	-3,07%	1,58	1,63	1,60	27.545.951	17.223.962
IHLAS	2,24	2,24	2,25	-2,61%	2,24	2,30	2,27	135.739.783	59.802.953
IHLGM	2,06	2,06	2,07	-1,44%	2,00	2,12	2,08	35.191.089	16.931.820
IHYAY	1,99	1,98	1,99	0,00%	1,97	2,01	1,99	12.722.265	6.402.500
IMASM	4,85	4,85	4,86	-3,96%	4,84	5,09	4,97	180.856.153	36.417.773
INDES	7,04	7,04	7,06	0,28%	6,96	7,08	7,04	21.507.715	3.054.374
INFO	3,45	3,44	3,45	-1,43%	3,43	3,54	3,46	60.657.539	17.519.277
INGRM	420,25	420,25	421,75	-0,36%	419,00	430,00	423,85	9.031.391	21.308
INTEK	271,75	271,75	275,50	-4,14%	271,75	283,50	279,36	2.447.488	8.761
INTEM	275,50	275,50	277,00	0,92%	271,25	287,50	278,92	40.774.082	146.186
INVEO	8,55	8,54	8,55	-0,93%	8,54	8,74	8,61	36.074.865	4.189.739
INVES	288,50	288,00	288,50	6,36%	267,25	298,00	284,79	136.274.000	478.502
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,00	86,90	87,00	1,05%	86,90	87,00	86,96	1.379.917	15.868
ISBTR	455.000,00	453.997,50	455.000,00	-0,87%	454.997,50	458.997,50	455.998,00	2.279.990	5
ISCTR	13,72	13,72	13,73	-1,22%	13,72	14,10	13,91	7.843.375.681	563.830.564
ISDMR	35,68	35,68	35,70	0,62%	35,30	35,84	35,60	55.765.342	1.566.482
ISFIN	19,27	19,23	19,27	-1,43%	19,08	19,64	19,36	26.244.471	1.355.698
ISGSY	71,05	71,05	71,10	-0,14%	70,70	72,00	71,10	57.559.740	809.605
ISGYO	21,18	21,16	21,18	-0,19%	20,88	21,32	21,10	34.550.425	1.637.244
ISKPL	12,68	12,67	12,68	0,40%	12,51	12,79	12,66	125.925.702	9.950.355
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,78	40,78	40,80	1,49%	40,08	41,18	40,61	302.791.092	7.456.403
ISSEN	7,22	7,22	7,25	-0,69%	7,22	7,31	7,26	4.620.633	636.409
ISYAT	8,42	8,41	8,42	0,24%	8,33	8,43	8,39	10.263.784	1.223.936
IZENR	10,99	10,98	10,99	0,46%	10,85	11,08	10,99	241.346.362	21.969.095
IZFAS	49,00	48,68	49,00	1,87%	48,06	51,25	49,82	525.098.508	10.540.290
IZINV	67,60	67,50	67,60	-2,03%	67,35	68,85	67,76	7.601.037	112.179
IZMDC	6,66	6,65	6,66	-2,77%	6,63	6,89	6,78	30.720.093	4.533.984
JANTS	18,96	18,96	18,97	0,69%	18,78	19,36	19,08	51.222.213	2.684.001
KAPLM	310,00	310,00	310,50	-5,63%	307,50	331,50	319,01	75.340.097	236.166
KAREL	8,53	8,52	8,53	-0,81%	8,47	8,61	8,51	30.532.427	3.587.224
KARSN	9,33	9,32	9,33	-0,53%	9,29	9,42	9,35	57.709.318	6.171.565
KARTN	78,80	78,75	78,80	-0,88%	78,50	80,00	79,11	17.111.564	216.293
KATMR	2,82	2,81	2,82	-1,74%	2,81	2,89	2,85	191.859.443	67.428.975
KAYSE	18,02	18,02	18,03	-0,66%	18,00	18,34	18,16	29.519.849	1.625.372
KBORU	14,30	14,30	14,33	-1,92%	14,26	14,68	14,42	68.999.156	4.786.607
KCAER	10,33	10,32	10,33	-0,10%	10,26	10,40	10,33	59.646.643	5.772.767
KCHOL	172,90	172,80	172,90	2,67%	167,90	174,10	170,34	7.447.980.681	43.723.715
KENT	719,50	719,50	721,00	0,00%	718,50	719,50	718,84	2.522.412	3.509
KERVN	2,36	2,35	2,36	-3,67%	2,35	2,47	2,43	1.740.786	715.208
KFEIN	8,52	8,52	8,54	1,19%	8,40	8,78	8,51	29.135.603	3.424.329
KGYO	5,00	5,00	5,03	-1,19%	4,97	5,10	5,01	23.597.128	4.709.607
KIMMR	13,48	13,39	13,48	-1,39%	13,25	13,95	13,54	17.414.147	1.286.224
KLGYO	6,09	6,09	6,10	0,66%	6,06	6,21	6,14	64.416.210	10.499.061
KLKIM	33,68	33,68	33,74	0,60%	33,18	34,22	33,84	65.246.181	1.928.055
KLMSN	31,40	31,40	31,42	1,36%	30,70	32,34	31,58	114.950.460	3.640.306
KLNMA	10,03	10,03	10,10	-3,93%	10,03	10,30	10,24	3.351.218	327.411
KLRHO	304,25	303,50	304,25	7,51%	278,50	310,00	299,05	618.914.034	2.069.585
KLSER	27,14	27,12	27,14	-0,29%	27,08	27,38	27,22	14.659.825	538.503
KLSYN	6,35	6,35	6,39	-1,24%	6,28	6,50	6,38	21.224.507	3.326.412
KLYPV	57,60	57,60	57,70	-1,96%	57,60	59,30	58,23	60.489.365	1.038.733
KMPUR	15,82	15,82	15,90	-0,19%	15,75	16,03	15,92	20.586.332	1.293.318
KNFRT	11,08	11,06	11,08	3,55%	10,36	11,68	11,17	126.237.653	11.304.210
KOCMT	2,60	2,60	2,61	-0,76%	2,60	2,65	2,62	50.071.958	19.090.274
KONKA	15,52	15,52	15,61	-0,83%	15,34	15,80	15,58	56.750.564	3.643.495
KONTR	11,84	11,83	11,84	-3,19%	11,84	12,39	12,08	2.191.316.927	181.440.449
KONYA	4.505,00	4.505,00	4.512,50	-0,66%	4.505,00	4.607,50	4.539,08	37.333.923	8.225
KOPOL	5,72	5,72	5,73	-0,52%	5,67	5,82	5,73	47.570.939	8.302.507
KORDS	49,70	49,66	49,70	2,64%	48,34	49,72	48,81	27.498.984	563.395
KOTON	14,91	14,91	15,00	1,98%	14,61	15,10	14,87	59.534.537	4.002.826
KRDMA	24,56	24,54	24,56	-0,32%	24,48	24,90	24,69	40.517.148	1.641.282
KRDMB	23,32	23,32	23,36	-0,09%	23,24	23,72	23,47	12.057.628	513.661
KRDMD	26,76	26,76	26,78	-0,15%	26,64	27,10	26,87	710.289.389	26.432.465
KRGYO	2,93	2,92	2,93	-0,68%	2,92	2,96	2,94	18.969.970	6.458.682
KRONT	12,99	12,98	12,99	1,09%	12,78	13,14	12,95	26.704.036	2.061.847
KRPLS	7,91	7,90	7,91	-0,13%	7,90	8,04	7,95	7.937.219	997.994
KRSTL	9,55	9,55	9,56	-1,04%	9,51	9,69	9,59	30.834.693	3.213.900
KRTEK	24,54	24,52	24,54	-1,05%	24,50	24,86	24,69	11.263.055	456.267
KRVGD	2,55	2,54	2,55	-2,67%	2,54	2,63	2,58	27.785.028	10.775.252
KSTUR	2.800,00	2.800,00	2.817,50	-0,71%	2.752,50	2.820,00	2.814,89	2.547.475	905
KTLEV	19,69	19,68	19,69	-0,76%	19,55	20,44	19,95	1.230.552.588	61.685.419
KTSKR	89,60	89,60	89,90	-4,38%	89,30	95,00	91,41	122.040.750	1.335.040
KUTPO	104,60	104,20	104,60	6,30%	97,45	106,50	103,11	141.877.437	1.376.013
KUVVA	154,00	152,80	154,00	-1,28%	154,00	160,00	156,18	19.637.678	125.739
KUYAS	53,80	53,80	53,90	-2,27%	53,30	56,60	54,42	1.218.545.561	22.441.691
KZBGY	10,15	10,14	10,15	0,30%	10,12	10,27	10,18	62.386.103	6.129.269
KZGYO	23,80	23,80	23,86	0,17%	23,56	24,36	23,94	25.708.679	1.073.847
LIDER	65,05	65,05	65,15	3,75%	62,10	66,85	64,89	290.202.285	4.472.222
LIDFA	4,23	4,23	4,25	-1,86%	4,14	4,34	4,24	45.865.424	10.826.963
LILAK	29,36	29,34	29,36	2,73%	28,60	30,20	29,48	308.341.921	10.458.886
LINK	223,00	223,00	223,30	2,29%	215,00	232,50	225,04	379.962.829	1.688.396
LKMNH	17,92	17,91	17,92	0,11%	17,76	18,42	18,07	74.573.038	4.126.365
LMKDC	26,88	26,88	26,90	-0,15%	26,76	27,08	26,91	49.606.981	1.843.755
LOGO	155,00	155,00	155,10	-0,90%	153,70	157,20	155,06	41.121.066	265.202
LRSHO	4,20	4,20	4,21	-4,33%	4,11	4,44	4,29	234.940.577	54.716.146
LUKSK	102,90	102,90	103,00	-0,29%	102,70	105,40	103,86	7.952.164	76.569
LYDHO	182,00	182,00	182,30	0,94%	178,70	189,90	185,09	339.991.506	1.836.897
LYDYE	15.077,50	15.077,50	15.080,00	-0,89%	14.920,00	15.600,00	15.263,96	49.043.095	3.213
MAALT	951,00	950,50	951,00	-1,60%	947,00	966,00	956,42	24.394.536	25.506
MACKO	32,98	32,96	32,98	-0,54%	32,60	33,92	33,24	35.301.764	1.062.091
MAGEN	36,98	36,98	37,00	1,09%	35,36	37,30	35,69	825.572.265	23.134.359
MAKIM	16,25	16,25	16,27	-0,12%	16,16	16,49	16,25	4.984.105	306.705
MAKTK	13,24	13,24	13,28	0,68%	13,01	13,96	13,43	91.390.663	6.804.373
MANAS	15,45	15,45	-	9,96%	14,07	15,45	15,02	149.061.713	9.923.815
MARBL	12,23	12,22	12,23	-1,13%	12,21	12,43	12,31	12.290.923	998.535
MARKA	36,10	36,10	36,20	-2,70%	36,10	37,52	36,77	18.659.965	507.542
MARMR	1,72	1,71	1,72	-1,15%	1,70	1,76	1,72	182.773.804	106.148.966
MARTI	2,60	2,60	2,61	-2,26%	2,57	2,68	2,61	42.578.631	16.303.844
MAVI	42,22	42,22	42,24	3,13%	39,96	43,02	41,61	745.389.234	17.914.506
MEDTR	28,00	28,00	28,02	0,00%	27,86	28,34	28,06	9.654.028	344.004
MEGAP	3,24	3,23	3,24	-3,28%	3,19	3,26	3,21	6.086.321	1.893.632
MEGMT	56,30	56,25	56,30	0,54%	55,85	57,50	56,65	509.217.742	8.989.262
MEKAG	3,93	3,93	3,94	1,03%	3,87	4,00	3,93	25.237.171	6.415.389
MEPET	14,36	14,34	14,36	-3,23%	14,28	14,99	14,70	4.992.056	339.499
MERCN	15,80	15,79	15,80	-2,77%	15,79	16,31	16,00	58.282.006	3.643.183
MERIT	17,78	17,77	17,78	-1,39%	17,64	18,21	17,91	57.688.592	3.220.406
MERKO	12,48	12,47	12,48	0,32%	12,43	12,62	12,53	44.760.621	3.573.809
METRO	4,12	4,12	4,13	-4,41%	4,11	4,36	4,20	61.752.245	14.720.378
MGROS	539,00	538,50	539,00	2,96%	521,00	540,00	530,20	1.968.794.830	3.713.301
MHRGY	3,25	3,25	3,26	-2,40%	3,24	3,34	3,29	11.833.419	3.600.102
MIATK	37,06	37,06	37,08	-2,01%	36,80	37,94	37,38	402.255.711	10.760.270
MMCAS	123,40	123,40	123,90	-5,08%	123,40	130,00	125,22	4.064.452	32.459
MNDRS	13,13	13,13	13,15	0,08%	13,07	13,37	13,19	24.030.099	1.821.840
MNDTR	6,55	6,55	6,59	-3,68%	6,48	6,90	6,64	39.692.764	5.982.309
MOBTL	8,23	8,22	8,23	1,60%	8,14	8,33	8,23	47.486.774	5.768.665
MOGAN	8,07	8,07	8,08	-1,34%	8,06	8,23	8,12	36.609.680	4.509.641
MOPAS	38,70	38,68	38,70	-1,78%	38,70	42,02	40,38	524.939.165	12.998.918
MPARK	373,00	372,75	373,00	1,77%	369,50	376,50	373,35	236.814.663	634.294
MRGYO	2,42	2,42	2,43	-0,41%	2,38	2,44	2,41	60.792.706	25.180.103
MRSHL	1.696,00	1.696,00	-	9,99%	1.562,00	1.696,00	1.649,52	87.046.935	52.771
MSGYO	5,40	5,39	5,40	3,05%	5,24	5,48	5,39	31.686.533	5.875.921
MTRKS	22,36	22,30	22,36	-1,24%	22,18	22,66	22,35	21.572.566	965.360
MTRYO	9,00	9,00	9,01	6,13%	8,33	9,19	8,79	14.334.876	1.631.766
MZHLD	6,29	6,29	6,30	-1,72%	6,20	6,44	6,33	1.989.687	314.536
NATEN	7,86	7,85	7,86	-1,01%	7,85	8,00	7,90	30.614.527	3.875.281
NETAS	57,50	57,50	57,65	0,79%	56,85	58,95	57,67	22.656.996	392.876
NIBAS	3,85	3,84	3,85	-2,78%	3,81	3,98	3,89	30.012.886	7.723.452
NTGAZ	9,49	9,49	9,50	-0,21%	9,44	9,56	9,50	19.053.962	2.006.767
NTHOL	49,18	49,16	49,18	0,16%	49,06	49,82	49,40	84.233.297	1.705.021
NUGYO	10,04	10,03	10,04	-1,08%	10,04	10,84	10,48	151.654.100	14.477.502
NUHCM	225,20	225,10	225,20	-0,31%	224,00	225,90	224,85	4.829.345	21.478
OBAMS	7,25	7,25	7,26	4,47%	7,03	7,51	7,28	468.285.333	64.329.075
OBASE	31,42	31,42	31,44	-0,57%	31,00	31,70	31,33	9.363.301	298.863
ODAS	5,30	5,29	5,30	0,95%	5,24	5,34	5,29	114.114.963	21.574.787
ODINE	296,50	296,50	296,75	1,72%	288,75	298,25	294,24	216.611.497	736.183
OFSYM	69,15	69,10	69,15	-0,93%	69,00	70,40	69,57	100.030.915	1.437.950
ONCSM	264,50	264,50	265,00	-0,56%	260,75	270,50	265,63	158.823.718	597.919
ONRYT	64,15	64,15	64,45	-1,46%	64,00	65,10	64,61	41.380.728	640.495
ORCAY	3,60	3,60	3,69	3,45%	3,42	3,75	3,65	18.229.467	4.996.424
ORGE	66,10	66,05	66,10	0,53%	65,65	67,25	66,34	40.154.111	605.303
ORMA	162,10	162,10	162,20	-0,49%	162,00	162,10	162,04	895.585	5.527
OSMEN	7,94	7,92	7,94	0,38%	7,86	7,98	7,91	19.826.344	2.507.191
OSTIM	3,10	3,09	3,10	-3,73%	3,08	3,24	3,13	67.531.558	21.575.545
OTKAR	477,25	477,25	478,25	-0,78%	475,00	481,75	477,46	117.793.025	246.537
OTTO	474,00	466,00	474,00	-0,63%	453,75	478,50	466,00	28.234.181	60.589
OYAKC	23,52	23,50	23,52	0,77%	23,16	23,56	23,37	263.497.006	11.274.505
OYAYO	51,65	51,65	52,50	-6,77%	51,65	57,90	54,68	11.372.271	207.999
OYLUM	11,93	11,93	-	9,95%	10,99	11,93	11,62	51.206.295	4.407.043
OYYAT	39,98	39,96	39,98	-1,72%	39,96	41,68	40,53	11.706.872	288.831
OZATD	160,50	160,50	161,00	0,25%	158,60	161,40	160,33	32.399.939	202.088
OZGYO	3,18	3,18	3,20	-0,31%	3,15	3,37	3,26	67.967.665	20.855.858
OZKGY	13,95	13,94	13,95	-0,78%	13,93	14,16	14,01	24.653.049	1.759.378
OZRDN	15,91	15,91	15,93	-1,24%	15,00	16,70	15,81	8.383.750	530.133
OZSUB	18,40	18,36	18,40	-1,13%	18,20	18,79	18,50	12.089.120	653.647
OZYSR	41,50	41,50	41,56	-1,00%	40,30	42,56	41,77	28.929.929	692.551
PAGYO	78,10	78,00	78,10	0,00%	77,10	79,50	78,27	5.650.549	72.194
PAHOL	1,49	1,49	1,50	-1,32%	1,49	1,54	1,51	908.263.842	600.927.499
PAMEL	83,95	83,90	83,95	-0,65%	83,50	85,40	84,40	6.150.674	72.873
PAPIL	16,60	16,60	16,65	-3,43%	16,60	17,33	16,85	170.332.317	10.112.042
PARSN	95,00	95,00	95,05	1,66%	92,70	96,00	94,23	28.625.045	303.770
PASEU	140,80	140,80	141,90	-2,56%	140,80	146,90	144,23	158.776.730	1.100.831
PATEK	27,32	27,32	27,36	-1,94%	26,88	29,46	28,04	2.095.711.204	74.734.683
PCILT	21,18	21,18	21,40	-1,49%	21,16	21,64	21,39	8.362.138	390.881
PEKGY	14,10	14,09	14,10	2,17%	13,74	14,10	13,87	5.719.030.912	412.413.157
PENGD	7,74	7,74	7,75	0,13%	7,69	7,79	7,74	17.054.115	2.204.380
PENTA	13,22	13,21	13,22	-3,71%	13,05	13,81	13,38	53.790.470	4.021.519
PETKM	16,63	16,63	16,64	0,60%	16,51	16,71	16,60	587.336.169	35.377.012
PETUN	11,06	11,06	11,09	-1,07%	10,97	11,21	11,05	20.599.912	1.864.059
PGSUS	206,20	206,10	206,20	-0,39%	205,10	207,70	206,43	2.249.674.159	10.897.833
PINSU	12,45	12,44	12,45	-3,11%	12,22	13,38	12,94	157.881.877	12.203.625
PKART	69,80	69,80	69,95	-1,76%	69,40	71,40	69,98	6.918.026	98.858
PKENT	181,00	180,90	181,00	-3,72%	181,00	194,40	185,56	189.723.935	1.022.470
PLTUR	22,22	22,12	22,22	4,32%	21,30	22,80	22,22	170.211.402	7.659.903
PNLSN	38,08	38,08	38,10	0,58%	37,84	38,60	38,23	17.360.386	454.101
PNSUT	11,40	11,39	11,40	-1,04%	11,37	11,62	11,45	11.245.598	981.783
POLHO	16,50	16,48	16,50	-5,34%	16,48	17,60	16,89	82.417.299	4.880.524
POLTK	11.700,00	11.445,00	11.700,00	8,16%	10.610,00	11.745,00	11.284,79	272.448.563	24.143
PRDGS	6,04	6,04	6,06	-0,33%	6,03	6,16	6,08	17.610.341	2.895.878
PRKAB	30,10	30,08	30,10	-0,27%	30,02	30,60	30,20	16.799.125	556.252
PRKME	17,92	17,92	17,93	-1,59%	17,40	18,45	17,81	64.831.861	3.639.554
PRZMA	11,91	11,90	11,91	-1,89%	11,91	12,24	12,08	3.527.409	292.062
PSDTC	142,20	142,10	144,00	-1,80%	142,00	145,70	143,40	8.099.035	56.477
PSGYO	2,57	2,56	2,57	3,63%	2,48	2,63	2,57	539.327.963	210.091.016
QNBFK	56,30	56,30	56,40	0,90%	56,30	56,80	56,59	1.634.313	28.878
QNBTR	436,50	436,50	437,50	-2,13%	432,50	448,25	436,91	5.257.295	12.033
QUAGR	2,81	2,81	2,82	-1,40%	2,81	2,87	2,83	208.438.236	73.561.855
RALYH	214,00	213,10	214,00	0,99%	207,70	215,00	211,54	1.875.352.610	9.004.506
RAYSG	222,80	222,70	222,80	-0,22%	222,20	229,00	224,57	71.779.911	319.640
REEDR	6,80	6,79	6,80	1,34%	6,74	7,11	6,94	334.540.571	48.241.863
RGYAS	137,60	137,50	137,60	0,07%	136,40	138,70	137,38	64.373.948	468.587
RNPOL	42,78	42,78	42,82	-2,28%	42,50	43,78	42,97	10.602.523	246.768
RODRG	20,62	20,62	20,98	0,10%	20,42	21,10	20,76	2.917.452	140.550
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,57	3,56	3,57	-0,83%	3,57	3,62	3,59	51.534.477	14.361.325
RUBNS	19,41	19,39	19,41	1,04%	19,25	19,55	19,37	4.932.135	254.647
RUZYE	12,06	12,06	12,07	-2,74%	12,06	12,49	12,23	64.784.408	5.297.165
RYGYO	20,80	20,76	20,80	-0,67%	20,58	21,10	20,82	35.308.728	1.696.241
RYSAS	14,55	14,55	14,60	-5,52%	14,50	15,47	14,87	60.836.078	4.091.534
SAFKR	27,62	27,60	27,62	-8,24%	27,48	30,28	28,47	357.214.232	12.546.124
SAHOL	85,15	85,10	85,15	2,90%	81,90	85,70	83,65	4.256.976.506	50.893.005
SAMAT	5,96	5,96	5,97	-0,33%	5,86	6,01	5,93	7.473.308	1.260.667
SANEL	36,02	36,00	36,02	4,28%	34,06	36,02	35,48	5.869.063	165.404
SANFM	7,93	7,93	7,94	6,30%	7,50	7,96	7,70	114.477.055	14.867.612
SANKO	20,74	20,72	20,74	0,19%	20,66	20,82	20,74	6.175.313	297.813
SARKY	16,89	16,88	16,89	5,17%	16,00	17,20	16,80	107.038.641	6.372.306
SASA	2,83	2,82	2,83	4,43%	2,66	2,91	2,80	7.587.858.681	2.708.428.861
SAYAS	39,58	39,58	39,60	-0,05%	39,20	39,90	39,52	19.179.937	485.343
SDTTR	184,60	184,50	184,60	0,98%	180,30	185,90	182,89	91.827.442	502.089
SEGMN	18,21	18,21	18,22	-2,78%	18,20	18,72	18,47	41.364.869	2.239.906
SEGYO	4,69	4,69	4,72	-3,30%	4,69	4,94	4,82	47.770.220	9.917.147
SEKFK	7,90	7,86	7,90	-1,62%	7,85	8,05	7,95	2.443.532	307.223
SEKUR	3,64	3,59	3,64	-1,89%	3,59	3,70	3,64	4.424.343	1.214.744
SELEC	71,25	71,25	71,50	1,50%	70,00	72,10	71,07	87.788.439	1.235.310
SELVA	2,38	2,37	2,38	-4,42%	2,36	2,54	2,46	49.629.266	20.170.535
SERNT	8,11	8,11	8,12	-0,49%	8,07	8,21	8,14	38.515.314	4.734.330
SEYKM	5,12	5,10	5,12	-1,54%	5,09	5,29	5,17	3.946.686	763.216
SILVR	2,63	2,63	2,64	-1,50%	2,61	2,69	2,65	4.376.895	1.649.900
SISE	38,88	38,88	38,90	1,51%	38,26	39,08	38,68	1.346.998.069	34.824.969
SKBNK	7,79	7,79	7,80	0,13%	7,78	7,89	7,82	177.959.719	22.750.427
SKTAS	4,04	4,03	4,04	-1,94%	4,03	4,19	4,10	33.709.803	8.218.500
SKYLP	265,00	264,00	265,00	-7,83%	265,00	299,50	277,77	39.951.248	143.830
SKYMD	11,66	11,66	11,67	-0,85%	11,65	11,88	11,76	21.247.935	1.807.059
SMART	22,74	22,74	22,80	-0,52%	22,74	23,06	22,87	16.581.403	725.045
SMRTG	23,60	23,60	23,62	0,08%	23,54	24,26	23,65	324.975.860	13.738.898
SMRVA	159,30	-	159,30	-10,00%	159,30	187,00	166,42	1.241.162.806	7.458.095
SNGYO	4,45	4,44	4,45	-1,33%	4,43	4,54	4,47	118.622.196	26.541.482
SNICA	4,21	4,21	4,22	-1,64%	4,21	4,38	4,28	40.171.641	9.390.888
SNKRN	290,00	289,25	290,00	1,05%	287,00	290,00	289,90	3.824.363	13.192
SNPAM	22,36	22,36	22,50	2,57%	21,80	22,88	22,35	4.091.498	183.095
SODSN	100,50	100,40	100,50	-0,40%	100,50	100,90	100,75	1.329.359	13.195
SOKE	10,44	10,42	10,44	-0,38%	10,39	10,52	10,44	12.788.473	1.225.238
SOKM	51,00	51,00	51,05	2,49%	49,42	51,25	50,28	248.921.380	4.950.700
SONME	151,60	151,00	151,60	7,21%	139,80	155,00	148,53	14.681.599	98.847
SRVGY	3,28	3,28	3,29	-2,67%	3,27	3,39	3,34	97.659.092	29.243.184
SUMAS	277,00	277,00	279,75	0,00%	269,75	280,00	275,23	1.224.510	4.449
SUNTK	53,45	53,40	53,45	0,09%	52,60	55,40	53,99	121.131.624	2.243.733
SURGY	41,40	41,40	41,48	0,24%	41,30	42,68	41,79	123.379.812	2.952.744
SUWEN	9,96	9,95	9,96	0,71%	9,88	10,15	9,99	24.798.918	2.481.399
TABGD	226,70	226,70	226,80	-0,35%	225,10	227,30	225,95	64.413.497	285.082
TARKM	336,50	336,50	337,00	-0,59%	336,50	341,25	338,38	33.611.109	99.329
TATEN	12,63	12,63	12,65	4,29%	12,11	13,20	12,68	519.291.947	40.955.754
TATGD	12,33	12,32	12,33	0,57%	12,24	12,45	12,30	8.930.267	726.328
TAVHL	296,50	296,25	296,50	0,08%	293,25	299,00	296,34	636.714.377	2.148.603
TBORG	155,50	155,50	155,80	0,58%	153,00	156,70	154,89	29.316.141	189.274
TCELL	98,60	98,55	98,60	-0,10%	98,30	99,50	98,93	1.640.530.984	16.583.216
TCKRC	51,25	51,25	51,30	-2,75%	51,00	53,30	52,08	83.069.910	1.595.037
TDGYO	35,48	35,36	35,48	-4,26%	35,00	37,06	35,52	32.062.884	902.674
TEHOL	36,96	36,40	36,96	5,42%	34,54	36,96	35,38	5.466.083.471	154.495.421
TEKTU	11,00	11,00	11,05	-4,35%	11,00	11,60	11,29	116.460.714	10.315.062
TERA	239,70	-	239,70	-9,97%	239,70	249,00	240,08	2.948.126.194	12.279.795
TEZOL	12,06	12,06	12,07	1,26%	11,87	12,12	12,03	23.039.511	1.915.761
TGSAS	163,80	163,80	165,00	-2,38%	161,50	169,80	165,37	22.228.342	134.416
THYAO	271,25	271,00	271,25	0,28%	269,25	272,50	271,15	7.069.942.800	26.074.191
TKFEN	73,00	72,80	73,00	3,91%	70,20	73,75	72,38	323.465.219	4.469.153
TKNSA	22,52	22,52	22,54	0,09%	22,32	22,62	22,52	27.507.224	1.221.753
TLMAN	94,70	94,70	94,75	-1,15%	94,55	96,00	94,94	10.513.794	110.745
TMPOL	344,00	344,00	344,75	-3,91%	339,00	375,00	361,35	183.069.779	506.631
TMSN	101,10	100,90	101,10	-0,10%	100,50	102,00	101,11	48.302.453	477.710
TNZTP	21,06	21,04	21,06	-1,31%	21,00	21,42	21,12	18.854.577	892.789
TOASO	246,50	246,40	246,50	1,86%	241,20	247,40	245,15	834.963.400	3.405.900
TRALT	42,88	42,88	42,92	-6,50%	42,66	47,00	45,45	16.011.289.691	352.274.438
TRCAS	42,66	42,60	42,66	1,47%	41,84	42,70	42,44	57.963.465	1.365.828
TRENJ	94,50	94,45	94,50	6,00%	88,40	97,65	94,07	730.361.601	7.764.037
TRGYO	72,85	72,80	72,85	-0,61%	72,20	73,35	72,55	78.381.129	1.080.432
TRHOL	840,00	839,50	840,00	-1,93%	830,00	855,00	837,48	192.494.823	229.849
TRILC	16,21	16,20	16,21	-1,34%	16,21	16,50	16,35	34.546.669	2.113.282
TRMET	108,30	108,30	108,80	-0,82%	107,70	114,60	111,56	1.753.827.838	15.720.801
TSGYO	6,90	6,89	6,90	-2,68%	6,89	7,13	6,99	26.178.963	3.743.498
TSKB	12,76	12,75	12,76	-0,62%	12,75	12,92	12,82	136.037.344	10.611.172
TSPOR	1,12	1,11	1,12	0,90%	1,10	1,13	1,11	195.871.119	175.778.392
TTKOM	56,50	56,45	56,50	-0,18%	56,40	57,20	56,79	989.299.151	17.421.683
TTRAK	524,50	524,50	525,00	1,25%	518,50	526,00	522,37	68.789.138	131.688
TUCLK	4,66	4,65	4,66	1,97%	4,57	4,69	4,65	25.812.136	5.557.206
TUKAS	2,47	2,46	2,47	-0,80%	2,46	2,50	2,48	210.201.765	84.771.330
TUPRS	188,00	187,80	188,00	1,51%	183,80	188,30	186,62	2.536.596.556	13.592.120
TUREX	7,24	7,23	7,24	-0,41%	7,21	7,37	7,27	108.574.227	14.942.982
TURGG	27,70	27,70	27,80	-2,81%	27,70	28,98	28,03	11.976.322	427.324
TURSG	12,49	12,48	12,49	-0,87%	12,30	12,71	12,49	517.354.289	41.420.078
UFUK	2.000,00	2.000,00	2.001,00	-1,09%	1.930,00	2.088,00	2.000,52	152.335.936	76.148
ULAS	31,60	31,52	31,60	2,00%	30,60	33,12	31,90	13.088.517	410.353
ULKER	109,30	109,30	109,40	1,20%	107,60	109,60	108,37	399.017.894	3.681.917
ULUFA	3,86	3,86	3,87	3,21%	3,75	3,91	3,82	58.179.939	15.221.540
ULUSE	159,00	159,00	159,10	1,60%	155,80	162,20	158,32	23.097.089	145.888
ULUUN	6,38	6,38	6,41	-1,85%	6,38	6,49	6,43	20.043.336	3.119.155
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,07	15,05	15,07	-0,26%	14,87	15,22	15,04	14.879.972	989.388
USAK	3,41	3,41	-	10,00%	3,07	3,41	3,30	512.688.049	155.255.846
VAKBN	29,90	29,88	29,92	-3,30%	29,82	31,30	30,49	1.166.327.724	38.253.783
VAKFA	11,66	11,66	11,67	-3,87%	11,66	12,23	11,95	410.855.829	34.376.970
VAKFN	1,95	1,95	1,96	2,63%	1,90	2,03	1,96	350.913.776	178.634.494
VAKKO	58,10	58,10	58,15	1,48%	57,20	58,60	57,88	19.070.215	329.479
VANGD	41,60	41,56	41,60	1,41%	40,96	42,16	41,41	11.315.794	273.262
VBTYZ	16,05	16,05	16,10	0,82%	15,93	16,79	16,34	66.520.831	4.071.103
VERTU	44,18	44,18	44,20	5,19%	41,46	44,94	43,32	222.525.797	5.136.659
VERUS	306,75	306,75	-	9,95%	274,00	306,75	296,19	280.209.752	946.062
VESBE	7,91	7,91	7,92	0,25%	7,89	7,97	7,93	39.814.737	5.020.963
VESTL	29,94	29,92	29,94	-0,33%	29,90	30,24	30,02	109.992.784	3.663.556
VKFYO	43,02	43,00	43,02	1,22%	43,02	43,06	43,03	9.858.878	229.136
VKGYO	2,54	2,54	2,55	-3,05%	2,53	2,62	2,57	51.671.992	20.111.009
VKING	36,28	36,26	36,28	-0,77%	36,18	36,86	36,36	20.871.650	574.073
VRGYO	2,46	2,46	2,47	-1,20%	2,45	2,50	2,47	30.539.379	12.375.660
VSNMD	92,05	92,05	92,10	-3,16%	92,00	95,05	93,42	118.437.616	1.267.786
YAPRK	292,50	292,25	292,50	-1,27%	292,00	303,00	295,89	97.287.949	328.800
YATAS	38,30	38,16	38,30	-0,36%	37,94	39,10	38,53	61.886.337	1.606.135
YAYLA	30,22	29,88	30,22	1,82%	29,62	30,40	29,96	23.730.155	791.996
YBTAS	21,70	21,68	21,70	-0,46%	21,70	21,80	21,74	1.247.896	57.400
YEOTK	36,86	36,84	36,86	0,77%	36,50	37,28	36,92	134.580.892	3.645.570
YESIL	2,15	2,14	2,15	1,90%	2,12	2,19	2,16	96.136.402	44.438.948
YGGYO	123,50	123,50	125,20	-2,06%	123,50	126,70	125,32	8.458.911	67.500
YGYO	1,34	1,33	1,34	0,00%	1,27	1,34	1,33	4.304.034	3.249.205
YIGIT	23,20	23,20	23,26	-0,09%	23,10	23,48	23,23	31.938.157	1.374.984
YKBNK	35,94	35,94	35,96	-2,18%	35,94	36,96	36,41	5.439.244.384	149.373.329
YKSLN	3,33	3,32	3,33	1,83%	3,27	3,42	3,34	52.441.190	15.705.328
YONGA	59,95	59,70	59,95	-0,08%	59,95	60,00	60,00	1.634.815	27.247
YUNSA	7,75	7,75	7,76	-0,13%	7,73	7,84	7,78	30.713.069	3.946.723
YYAPI	2,10	2,09	2,10	-1,41%	2,10	2,18	2,15	450.877.531	210.038.876
YYLGD	9,85	9,85	9,86	-0,10%	9,81	9,94	9,88	20.834.753	2.109.079
ZEDUR	8,49	8,45	8,49	0,35%	8,37	8,50	8,42	12.811.306	1.522.164
ZERGY	13,10	13,06	13,10	0,77%	11,96	13,45	12,82	2.263.558.698	176.528.348
ZOREN	3,04	3,03	3,04	0,00%	3,02	3,06	3,04	77.617.099	25.508.820
ZRGYO	22,80	22,78	22,80	0,26%	22,64	23,02	22,85	14.048.036	614.879

Midas’ın Kulakları

Tümünü Gör

Ara 24, 2025 • 8 saat once

Midas ile gün sonu: DVAX, NKE, BP, BIMAS, HRKET, ASTOR

Ara 24, 2025 • 10 saat once

HRKET, 11 milyon dolarlık sözleşme imzaladı

Ara 24, 2025 • 12 saat once

Analist seçimleri - 22 Aralık haftası

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