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	11,51	11,50	11,51	1,77%	11,28	11,74	11,55	92.873.655	8.039.335
A1YEN	28,98	28,98	29,00	-1,83%	28,80	29,86	29,36	26.531.617	903.527
ACSEL	97,55	97,50	97,60	-1,56%	96,90	99,65	97,82	14.870.388	152.012
ADEL	32,24	32,20	32,24	-1,35%	32,22	33,10	32,57	26.334.981	808.464
ADESE	1,42	1,41	1,42	-8,39%	1,40	1,56	1,45	486.402.601	335.946.959
ADGYO	46,20	46,14	46,20	-2,33%	45,94	47,62	46,68	22.189.899	475.319
AEFES	16,00	15,99	16,00	-1,72%	15,95	16,29	16,14	703.697.703	43.589.834
AFYON	13,05	13,05	13,06	0,08%	12,93	13,11	13,01	29.063.641	2.233.226
AGESA	216,60	216,30	216,60	-0,96%	215,80	219,40	217,08	13.928.377	64.163
AGHOL	28,32	28,30	28,32	-2,01%	28,20	29,12	28,64	83.905.358	2.929.944
AGROT	7,02	7,01	7,02	-1,54%	6,99	7,24	7,09	54.115.935	7.637.064
AGYO	6,95	6,95	6,96	-0,43%	6,90	7,05	6,99	1.475.500	211.095
AHGAZ	26,18	26,18	26,20	-1,65%	26,06	26,94	26,44	49.697.164	1.879.370
AHSGY	53,45	53,35	53,45	-0,37%	52,10	57,00	53,84	41.891.670	778.136
AKBNK	64,65	64,65	64,70	1,41%	63,50	64,65	64,03	5.016.136.467	78.344.302
AKCNS	128,10	128,10	128,20	0,55%	127,10	128,70	127,72	40.255.265	315.182
AKENR	11,08	11,07	11,08	-1,51%	10,93	11,23	11,11	96.270.096	8.666.624
AKFGY	2,69	2,68	2,69	-0,74%	2,65	2,72	2,68	54.892.721	20.491.954
AKFIS	21,34	21,34	21,36	-1,75%	21,18	21,96	21,53	54.438.043	2.528.061
AKFYE	16,90	16,89	16,91	-0,24%	16,86	17,06	16,94	18.353.606	1.083.666
AKGRT	6,67	6,67	6,68	-0,89%	6,63	6,72	6,67	36.381.825	5.456.966
AKMGY	202,90	201,20	203,10	-2,22%	195,60	207,10	201,83	4.217.412	20.896
AKSA	10,12	10,11	10,12	0,10%	10,01	10,23	10,10	71.898.436	7.120.031
AKSEN	52,80	52,75	52,80	-0,38%	52,50	54,05	53,26	408.682.910	7.673.972
AKSGY	7,39	7,38	7,39	-1,07%	7,34	7,47	7,37	15.907.485	2.159.311
AKSUE	16,43	16,38	16,42	-0,73%	16,06	16,55	16,38	1.601.491	97.800
AKYHO	2,91	2,90	2,91	-1,36%	2,88	2,95	2,91	2.919.293	1.001.891
ALARK	94,00	93,95	94,00	-1,36%	93,25	95,55	94,42	599.086.343	6.345.142
ALBRK	7,98	7,98	7,99	-0,25%	7,93	8,03	7,97	68.076.063	8.546.907
ALCAR	873,00	872,00	872,50	-0,51%	871,00	882,50	876,29	10.489.219	11.970
ALCTL	105,90	105,80	105,90	0,09%	104,70	106,50	105,50	32.255.355	305.739
ALFAS	43,04	43,04	43,08	2,97%	41,56	44,00	43,44	148.224.675	3.411.925
ALGYO	30,40	30,38	30,40	-1,49%	30,36	31,60	30,81	67.531.811	2.192.085
ALKA	8,95	8,94	8,96	-0,44%	8,92	9,12	8,99	26.197.341	2.913.057
ALKIM	15,90	15,90	15,92	0,38%	15,80	16,12	15,98	15.873.270	993.356
ALKLC	95,40	-	-	-5,54%	95,40	105,50	99,40	140.868.758	1.417.250
ALTINS1	74,47	74,46	74,47	0,66%	74,20	74,59	74,40	880.217.668	11.831.516
ALTNY	60,90	60,90	60,95	0,08%	60,65	61,30	60,87	94.957.730	1.560.098
ALVES	23,70	23,68	23,70	0,34%	23,54	24,12	23,79	81.032.302	3.406.350
ANELE	16,13	16,13	16,17	3,27%	15,61	16,27	15,90	19.675.953	1.237.577
ANGEN	11,29	11,28	11,30	-0,53%	11,24	11,58	11,37	11.195.491	984.608
ANHYT	95,25	95,25	95,35	-2,26%	95,20	97,85	96,12	46.869.708	487.630
ANSGR	22,52	22,50	22,52	0,36%	22,24	22,70	22,55	56.139.612	2.489.403
ARASE	59,50	59,45	59,50	-1,65%	59,40	61,45	60,24	25.281.602	419.681
ARCLK	106,00	105,90	106,00	0,19%	105,00	107,40	106,74	423.489.860	3.967.399
ARDYZ	32,66	32,66	32,68	8,50%	30,58	33,00	32,25	517.417.261	16.041.896
ARENA	26,52	26,46	26,52	1,38%	26,06	26,70	26,34	11.942.869	453.432
ARMGD	40,30	40,28	40,32	0,00%	39,62	41,30	40,62	57.272.357	1.410.077
ARSAN	2,81	2,80	2,81	-0,71%	2,76	2,85	2,82	21.195.467	7.523.580
ARTMS	38,76	38,76	38,82	-3,58%	38,08	40,56	39,07	65.426.003	1.674.815
ARZUM	2,59	2,58	2,59	-0,77%	2,57	2,63	2,59	16.773.568	6.465.507
ASELS	184,00	184,00	184,10	-0,27%	182,80	185,00	183,76	1.979.083.164	10.769.712
ASGYO	10,51	10,51	10,52	-0,28%	10,49	10,70	10,53	16.108.641	1.529.607
ASTOR	90,80	90,80	90,85	-1,04%	90,60	92,10	91,27	874.162.633	9.577.750
ASUZU	53,40	53,40	53,45	-0,37%	53,25	53,90	53,60	14.203.954	265.005
ATAGY	13,46	13,46	13,47	0,07%	13,33	13,62	13,39	1.853.367	138.435
ATAKP	52,65	52,50	52,60	3,13%	51,10	54,50	53,31	79.076.381	1.483.207
ATATP	150,20	150,10	150,20	-1,44%	148,50	154,20	150,95	133.563.556	884.825
ATEKS	78,45	-	-	-0,76%	78,45	78,45	78,45	309.250	3.942
ATLAS	5,51	5,51	5,55	-0,54%	5,49	5,59	5,54	1.304.596	235.453
ATSYH	75,00	-	-	-0,40%	75,00	76,90	75,98	1.408.130	18.534
AVGYO	10,31	10,28	10,30	-0,87%	10,21	10,50	10,34	2.971.661	287.375
AVHOL	38,44	38,42	38,44	0,05%	38,24	38,96	38,54	19.381.739	502.884
AVOD	3,50	3,48	3,50	-1,69%	3,46	3,60	3,51	5.255.500	1.497.835
AVPGY	55,00	54,95	55,00	2,33%	53,65	55,60	54,27	22.024.176	405.839
AVTUR	15,21	15,21	15,25	-3,67%	15,18	15,78	15,39	2.450.029	159.207
AYCES	395,25	395,00	395,75	0,32%	392,00	398,75	396,05	2.807.981	7.090
AYDEM	18,42	18,40	18,42	0,22%	18,31	18,60	18,42	36.428.545	1.977.502
AYEN	24,64	24,62	24,66	-0,56%	24,56	25,00	24,66	7.702.031	312.388
AYES	16,25	-	-	0,93%	16,10	16,25	16,12	494.802	30.692
AYGAZ	210,60	210,40	210,60	-0,24%	209,30	212,40	210,60	18.980.300	90.125
AZTEK	50,40	50,40	50,45	6,78%	46,86	51,90	50,57	353.390.648	6.988.057
BAGFS	26,98	26,94	26,98	0,00%	26,86	27,16	26,98	15.128.769	560.749
BAHKM	60,05	60,05	60,10	-4,83%	59,95	66,00	63,27	227.674.772	3.598.427
BAKAB	37,02	36,92	37,02	0,38%	36,32	37,60	36,72	12.288.270	334.690
BALAT	74,20	-	-	0,13%	74,15	74,20	74,17	1.245.905	16.798
BALSU	16,98	16,97	16,98	-1,96%	16,91	17,48	17,21	27.471.451	1.596.464
BANVT	165,80	165,80	165,90	0,06%	165,10	170,00	167,26	35.114.962	209.948
BARMA	28,10	28,08	28,12	2,11%	27,08	29,48	28,56	275.210.064	9.636.511
BASCM	14,54	-	-	2,11%	14,24	14,54	14,50	773.264	53.317
BASGZ	40,78	40,76	40,78	-0,54%	40,70	40,92	40,76	5.102.817	125.194
BAYRK	23,26	23,24	23,26	-1,69%	22,78	23,92	23,19	54.765.787	2.361.356
BEGYO	5,02	5,01	5,02	-0,99%	4,99	5,18	5,05	48.070.874	9.514.399
BERA	16,46	16,46	16,48	0,98%	16,07	16,90	16,38	238.927.900	14.589.527
BESLR	12,11	12,10	12,11	-0,41%	12,07	12,21	12,12	15.882.501	1.310.966
BEYAZ	24,98	24,96	24,98	-1,73%	24,94	25,56	25,18	20.305.808	806.524
BFREN	157,60	157,50	157,60	0,06%	157,10	160,90	158,35	30.644.242	193.517
BIENY	27,18	27,16	27,18	-1,88%	27,02	27,98	27,37	51.201.566	1.870.617
BIGCH	60,75	60,70	60,75	-0,41%	59,00	61,65	60,13	56.040.499	931.986
BIGEN	9,19	9,18	9,19	-2,96%	9,16	9,58	9,34	58.913.255	6.309.633
BIGTK	321,50	320,25	321,50	0,70%	316,00	337,25	327,07	76.560.669	234.081
BIMAS	540,00	540,00	540,50	-0,64%	539,00	549,00	542,47	1.609.980.296	2.967.871
BINBN	176,90	176,70	176,80	-1,72%	174,90	181,70	177,12	47.501.258	268.186
BINHO	9,88	9,88	9,89	-1,20%	9,84	10,28	10,02	174.752.923	17.446.199
BIOEN	20,06	20,06	20,10	-0,10%	19,85	20,24	20,06	13.947.619	695.284
BIZIM	25,36	25,38	25,40	-0,63%	25,32	25,62	25,45	1.854.899	72.879
BJKAS	1,73	1,72	1,73	0,00%	1,72	1,74	1,73	20.555.711	11.879.658
BLCYT	32,34	32,34	32,38	-0,49%	32,14	32,90	32,49	12.149.381	373.972
BLUME	52,30	52,25	52,35	0,19%	51,70	53,70	52,55	82.239.459	1.565.074
BMSCH	22,40	22,38	22,42	1,73%	21,68	23,08	22,44	104.313.883	4.648.358
BMSTL	106,50	106,40	106,50	7,96%	98,90	107,80	104,32	882.227.054	8.457.048
BNTAS	6,33	6,32	6,33	-1,25%	6,29	6,44	6,36	12.787.458	2.010.709
BOBET	18,76	18,76	18,77	-0,21%	18,71	18,88	18,78	15.395.960	819.824
BORLS	5,54	5,54	5,55	-3,82%	5,23	6,11	5,63	1.548.908.853	275.368.163
BORSK	22,28	22,28	22,30	-1,42%	22,20	22,80	22,55	13.805.921	612.215
BOSSA	6,72	6,71	6,72	0,90%	6,67	6,99	6,81	26.231.678	3.851.706
BRISA	80,75	80,65	80,75	-0,25%	80,45	81,70	80,92	9.178.519	113.428
BRKO	7,94	-	-	4,47%	7,83	7,95	7,94	1.821.676	229.522
BRKSN	7,23	7,21	7,23	0,00%	7,00	7,27	7,16	2.389.970	333.951
BRKVY	86,00	85,95	86,10	-2,27%	84,50	88,90	87,03	68.307.063	784.849
BRLSM	13,83	13,83	13,84	0,00%	13,73	14,33	14,04	48.160.835	3.431.111
BRMEN	17,20	-	-	-1,71%	17,20	17,20	17,20	1.107.800	64.407
BRSAN	443,25	443,00	443,25	-0,95%	442,75	449,50	445,83	259.329.408	581.677
BRYAT	2.251,00	2.249,00	2.251,00	-0,57%	2.247,00	2.295,00	2.270,15	56.885.413	25.058
BSOKE	14,40	14,39	14,40	-5,20%	14,31	15,26	14,70	164.303.590	11.175.202
BTCIM	3,39	3,38	3,39	-6,09%	3,36	3,70	3,52	362.309.335	103.002.436
BUCIM	6,15	6,14	6,15	0,00%	6,13	6,20	6,15	16.725.898	2.718.418
BULGS	45,18	45,18	45,22	-3,38%	44,98	46,88	45,86	265.221.759	5.782.917
BURCE	41,70	41,70	41,72	5,30%	39,20	42,50	41,78	53.175.242	1.272.865
BURVA	389,75	-	-	9,48%	389,75	390,50	389,94	8.473.358	21.730
BVSAN	101,20	101,10	101,20	1,20%	99,95	105,70	103,09	122.346.927	1.186.803
BYDNR	22,82	22,80	22,82	-3,22%	22,82	24,10	23,45	2.245.641	95.766
CANTE	2,11	2,10	2,11	-2,31%	2,09	2,18	2,13	632.406.357	296.579.053
CASA	112,40	-	-	-2,26%	112,40	113,50	113,33	2.960.163	26.119
CATES	34,50	34,44	34,50	1,65%	33,54	35,58	34,57	56.543.169	1.635.608
CCOLA	52,10	52,10	52,15	-2,07%	51,90	53,40	52,57	191.492.143	3.642.507
CELHA	11,18	11,18	11,20	-2,53%	11,00	12,54	11,83	492.170.401	41.610.013
CEMAS	4,86	4,86	4,87	-0,41%	4,80	5,15	4,97	231.978.222	46.723.340
CEMTS	10,71	10,70	10,72	1,61%	10,43	10,79	10,59	51.845.836	4.894.472
CEMZY	48,30	48,20	48,30	-3,50%	48,24	52,85	50,74	182.626.266	3.599.286
CEOEM	24,78	24,78	24,80	0,08%	24,40	25,32	24,81	21.164.110	853.063
CGCAM	32,76	32,76	32,78	-0,30%	32,28	33,02	32,70	75.113.629	2.296.953
CIMSA	45,68	45,68	45,70	-0,44%	45,12	46,28	45,70	360.547.372	7.889.716
CLEBI	1.591,00	1.590,00	1.591,00	-0,38%	1.584,00	1.610,00	1.593,23	43.711.969	27.436
CMBTN	2.122,00	2.120,00	2.122,00	0,09%	2.114,00	2.139,00	2.125,22	16.476.806	7.753
CMENT	337,00	-	-	-0,88%	337,00	340,00	338,27	876.130	2.590
CONSE	3,11	3,10	3,11	-1,89%	3,08	3,19	3,13	15.266.873	4.884.681
COSMO	159,60	157,50	159,60	1,46%	154,90	164,00	159,04	8.953.668	56.297
CRDFA	57,85	57,70	57,85	0,61%	56,80	59,00	57,85	38.098.594	658.577
CRFSA	123,00	122,80	123,00	4,33%	116,60	126,30	121,96	169.148.938	1.386.914
CUSAN	21,46	21,42	21,46	0,85%	21,18	21,60	21,37	5.790.086	270.974
CVKMD	17,06	17,06	17,07	-1,16%	17,04	17,60	17,33	217.920.463	12.575.227
CWENE	25,16	25,14	25,16	-3,23%	24,98	26,00	25,36	169.595.541	6.687.416
DAGI	7,67	7,67	7,68	2,54%	7,49	7,82	7,67	42.137.050	5.494.482
DAPGM	11,37	11,36	11,37	6,76%	10,06	11,51	10,98	649.356.404	59.153.945
DARDL	2,26	2,26	2,27	-3,42%	2,23	2,39	2,29	181.573.574	79.289.054
DCTTR	26,08	26,06	26,08	-2,90%	25,96	27,50	26,49	52.714.077	1.990.179
DENGE	3,28	3,28	3,29	-2,09%	3,26	3,40	3,31	23.308.462	7.047.829
DERHL	13,10	13,09	13,10	-0,76%	13,06	13,57	13,28	97.402.719	7.332.944
DERIM	35,06	35,06	35,12	3,06%	34,00	35,28	34,61	9.365.259	270.565
DESA	11,12	11,11	11,12	-2,46%	11,07	11,51	11,23	5.927.432	527.718
DESPC	45,92	45,92	45,94	2,04%	45,00	46,40	45,69	7.878.841	172.434
DEVA	59,65	59,55	59,65	-1,00%	59,20	60,65	59,93	25.848.879	431.286
DGATE	68,15	68,10	68,15	0,15%	67,65	69,35	68,55	3.802.325	55.471
DGGYO	31,26	30,72	31,26	1,03%	30,32	31,70	31,22	1.210.914	38.786
DGNMO	5,52	5,52	5,53	-0,36%	5,50	5,57	5,53	3.055.648	552.370
DIRIT	24,04	-	-	-1,07%	24,04	24,04	24,04	501.859	20.876
DITAS	37,96	37,98	38,00	-0,05%	37,70	39,00	38,20	14.547.147	380.863
DMLKTG	5,90	5,89	5,90	0,34%	5,87	5,91	5,89	46.012.140	7.816.136
DMRGD	24,00	24,00	24,02	3,00%	23,20	24,30	23,78	39.836.356	1.674.907
DMSAS	10,40	10,39	10,41	1,07%	10,31	10,41	10,36	17.036.417	1.643.912
DNISI	21,88	21,84	21,86	3,40%	21,18	22,82	21,96	83.370.259	3.797.221
DOAS	181,60	181,50	181,60	-0,38%	180,60	182,70	181,68	189.897.357	1.045.207
DOCO	9.312,50	9.302,50	9.312,50	-0,16%	9.175,00	9.470,00	9.322,01	53.023.615	5.688
DOFER	55,10	55,05	55,10	1,47%	54,30	55,30	54,94	17.443.445	317.518
DOFRB	68,15	68,10	68,15	-0,22%	67,85	70,80	69,22	528.994.641	7.642.323
DOGUB	57,60	57,60	-	9,92%	57,60	57,60	57,60	30.093.178	522.451
DOHOL	17,10	17,09	17,10	-0,52%	16,92	17,20	17,08	163.243.899	9.556.040
DOKTA	20,52	20,44	20,52	0,20%	20,30	20,86	20,51	2.475.212	120.666
DSTKF	881,00	881,00	881,50	-1,40%	877,50	889,00	880,70	630.461.629	715.867
DUNYH	103,60	103,60	104,90	-1,61%	101,10	107,50	104,18	18.394.903	176.565
DURDO	3,57	3,57	3,58	-0,28%	3,55	3,60	3,57	3.859.279	1.080.405
DURKN	13,79	13,77	13,78	-0,79%	13,74	13,95	13,82	8.333.600	603.082
DYOBY	13,16	13,16	13,18	-0,38%	13,14	13,30	13,20	4.794.818	363.134
DZGYO	7,09	7,09	7,10	2,46%	6,92	7,20	7,07	34.591.220	4.890.843
EBEBK	56,25	56,15	56,25	2,55%	54,10	57,40	56,27	68.104.207	1.210.328
ECILC	92,35	92,35	92,40	1,48%	91,70	93,40	92,57	418.534.347	4.521.196
ECOGR	21,44	21,42	21,44	-0,37%	21,30	23,12	22,22	965.908.737	43.480.242
ECZYT	338,50	338,50	339,00	3,68%	330,00	347,75	340,35	168.249.886	494.341
EDATA	5,31	5,30	5,31	0,19%	5,26	5,37	5,32	5.312.171	998.733
EDIP	33,04	33,02	33,04	-1,20%	32,94	33,92	33,24	16.601.723	499.501
EFOR	22,68	22,68	22,72	-2,66%	22,16	24,46	22,72	144.595.706	6.364.693
EGEEN	7.070,00	7.070,00	7.072,50	-0,21%	7.010,00	7.115,00	7.066,28	72.535.310	10.265
EGEGY	24,30	24,28	24,30	2,79%	23,56	24,74	24,38	33.780.625	1.385.674
EGEPO	7,54	7,54	7,55	-0,40%	7,48	7,67	7,56	10.766.399	1.424.392
EGGUB	95,50	95,50	95,55	0,32%	94,90	95,80	95,30	18.392.399	193.000
EGPRO	24,30	24,28	24,32	-0,41%	24,16	24,62	24,36	7.879.230	323.502
EGSER	3,04	3,03	3,04	-0,33%	3,01	3,16	3,07	12.323.062	4.014.846
EKGYO	21,00	21,00	21,02	0,00%	20,66	21,20	20,98	2.039.153.952	97.183.974
EKIZ	85,00	-	-	-0,58%	85,00	85,00	85,00	495.635	5.831
EKOS	26,10	26,06	26,10	-2,61%	26,00	26,96	26,35	58.673.106	2.226.944
EKSUN	5,54	5,53	5,54	0,36%	5,51	5,58	5,54	4.137.996	746.548
ELITE	30,44	30,42	30,46	-0,85%	30,20	30,88	30,49	21.210.070	695.628
EMKEL	55,75	55,75	55,80	3,91%	53,20	56,60	55,45	330.825.876	5.966.285
EMNIS	177,60	-	-	2,66%	175,90	177,70	177,61	625.546	3.522
ENDAE	15,34	15,31	15,34	2,20%	14,97	15,97	15,51	65.861.783	4.247.424
ENERY	10,06	10,05	10,06	0,30%	9,82	10,13	9,98	125.706.196	12.597.362
ENJSA	80,30	80,25	80,30	-0,19%	79,50	80,80	80,00	103.350.336	1.291.828
ENKAI	79,65	79,60	79,65	0,50%	78,75	80,05	79,40	471.416.526	5.937.343
ENSRI	77,90	-	77,90	-9,99%	77,90	77,90	77,90	14.145.394	181.584
ENTRA	10,29	10,28	10,30	-0,39%	10,24	10,39	10,31	25.451.826	2.468.412
EPLAS	5,19	5,18	5,19	-0,38%	5,17	5,27	5,22	7.770.649	1.488.745
ERBOS	180,60	180,60	180,80	-0,50%	180,10	183,50	181,13	5.254.855	29.011
ERCB	80,75	80,70	80,75	-4,89%	80,45	93,30	83,67	742.547.016	8.875.025
EREGL	23,92	23,92	23,94	0,17%	23,74	24,06	23,93	3.084.748.342	128.932.623
ERSU	17,88	17,82	17,88	-1,97%	17,55	18,27	17,95	4.692.775	261.387
ESCAR	19,90	19,88	19,90	-0,30%	19,70	20,20	19,96	34.948.381	1.751.078
ESCOM	3,18	3,18	3,19	-0,93%	3,16	3,23	3,19	26.040.410	8.163.853
ESEN	6,54	6,54	6,55	-2,24%	6,49	6,71	6,60	98.534.442	14.924.354
ETILR	3,77	3,76	3,77	-0,79%	3,71	3,87	3,80	37.566.274	9.881.133
ETYAT	25,42	25,42	25,56	5,04%	21,78	26,00	24,17	10.953.352	453.206
EUHOL	11,23	-	-	-1,49%	11,23	11,46	11,42	1.403.264	122.927
EUKYO	14,50	14,05	14,49	8,94%	13,31	14,50	13,85	6.122.998	442.064
EUPWR	28,20	28,20	28,22	-2,02%	28,10	29,16	28,58	153.793.205	5.381.056
EUREN	6,19	6,18	6,19	-3,13%	6,16	6,34	6,22	107.483.605	17.282.179
EUYO	12,88	12,74	12,88	3,87%	12,30	13,29	12,74	3.405.374	267.255
EYGYO	3,75	3,74	3,75	-0,79%	3,63	3,95	3,72	23.100.608	6.208.464
FADE	13,08	13,06	13,08	-0,53%	12,99	13,35	13,13	9.163.019	697.903
FENER	10,71	10,71	10,72	-0,46%	10,48	10,85	10,71	254.470.831	23.770.289
FLAP	8,85	8,84	8,85	-2,43%	8,80	9,10	8,91	3.812.902	427.930
FMIZP	313,00	312,75	313,25	0,81%	309,25	313,00	311,62	7.276.065	23.349
FONET	2,69	2,68	2,69	0,00%	2,67	2,76	2,71	64.530.442	23.828.172
FORMT	3,53	3,53	3,54	-2,75%	3,53	3,66	3,57	92.514.398	25.882.010
FORTE	76,40	76,35	76,45	2,41%	73,65	78,25	75,98	106.074.176	1.396.060
FRIGO	10,07	10,06	10,08	0,80%	9,74	10,25	10,05	48.064.663	4.783.117
FROTO	94,65	94,60	94,65	-0,53%	94,30	96,05	95,23	889.388.101	9.339.622
FZLGY	11,58	11,58	11,60	0,70%	10,87	11,66	11,27	75.412.816	6.693.654
GARAN	139,60	139,50	139,60	0,58%	138,00	139,60	138,75	2.674.173.797	19.273.961
GARFA	24,32	24,22	24,32	-1,46%	24,16	24,70	24,38	4.489.957	184.179
GEDIK	6,28	6,27	6,28	-3,68%	6,16	6,54	6,34	34.797.538	5.492.556
GEDZA	25,16	25,12	25,16	-0,47%	25,12	25,60	25,31	13.640.461	538.891
GENIL	186,60	186,60	186,80	0,32%	181,70	186,80	184,77	144.461.250	781.836
GENTS	11,23	11,20	11,23	3,31%	10,84	11,43	11,13	113.667.301	10.213.475
GEREL	21,14	21,12	21,14	6,45%	19,75	21,68	21,06	290.395.437	13.787.030
GESAN	43,16	43,18	43,20	-0,23%	42,98	43,62	43,30	72.565.920	1.675.940
GIPTA	62,40	62,30	62,40	3,83%	60,25	64,20	62,45	150.952.882	2.417.219
GLBMD	11,32	11,24	11,32	0,18%	11,17	11,50	11,28	1.474.403	130.739
GLCVY	75,30	75,20	75,30	2,03%	72,60	75,65	74,19	51.786.146	698.003
GLRMK	169,10	169,10	169,20	-1,05%	169,00	171,90	170,18	67.188.314	394.801
GLRYH	4,15	4,15	4,16	0,73%	4,09	4,26	4,19	20.262.380	4.840.231
GLYHO	11,71	11,71	11,73	0,69%	11,52	11,76	11,66	54.255.282	4.655.066
GMTAS	45,46	45,46	45,48	1,02%	44,60	45,68	45,24	56.302.127	1.244.630
GOKNR	20,48	20,48	20,52	-0,58%	20,40	20,84	20,61	33.788.442	1.639.137
GOLTS	316,25	316,25	316,50	0,16%	314,75	317,50	316,28	19.728.174	62.375
GOODY	14,67	14,66	14,67	-0,41%	14,61	14,82	14,71	7.000.618	475.900
GOZDE	21,08	21,08	21,10	-0,57%	20,98	21,62	21,36	28.376.661	1.328.580
GRNYO	13,28	13,26	13,28	-3,56%	13,13	13,99	13,39	5.698.280	425.580
GRSEL	308,00	308,00	308,25	0,41%	305,00	310,00	307,07	95.074.262	309.614
GRTHO	267,25	267,00	267,25	-5,40%	264,00	278,00	271,54	158.768.849	584.694
GSDDE	9,25	9,25	9,26	-0,54%	9,16	9,34	9,26	5.588.066	603.762
GSDHO	4,30	4,29	4,30	-0,46%	4,27	4,33	4,29	8.512.984	1.983.604
GSRAY	1,28	1,27	1,28	-0,78%	1,26	1,30	1,28	169.700.613	132.643.282
GUBRF	307,25	307,25	307,50	-4,13%	288,50	313,75	301,94	5.311.386.537	17.591.324
GUNDG	169,60	166,40	169,40	-0,53%	157,00	176,00	166,93	88.694.026	531.320
GWIND	23,06	23,06	23,08	0,79%	22,72	23,24	22,93	58.652.756	2.557.786
GZNMI	68,65	68,55	68,70	1,63%	66,00	71,85	69,17	249.170.742	3.602.393
HALKB	35,34	35,34	35,36	2,49%	34,38	35,58	35,08	2.661.763.613	75.875.924
HATEK	19,46	19,43	19,46	0,83%	18,01	20,18	19,03	180.240.265	9.472.675
HATSN	39,74	39,70	39,74	-0,35%	39,44	40,04	39,68	14.895.710	375.400
HDFGS	3,17	3,17	3,18	0,32%	3,13	3,27	3,18	156.568.958	49.173.214
HEDEF	51,20	51,20	51,30	1,59%	49,96	52,25	51,01	182.998.957	3.587.337
HEKTS	3,19	3,18	3,19	-0,31%	3,15	3,20	3,17	195.376.334	61.566.995
HKTM	11,75	11,74	11,75	-2,08%	11,65	12,04	11,78	12.230.581	1.038.275
HLGYO	3,97	3,97	3,98	-1,49%	3,93	4,07	4,01	112.725.094	28.145.262
HOROZ	57,75	57,75	57,80	-1,20%	57,65	59,95	58,62	23.602.921	402.622
HRKET	69,20	69,15	69,20	0,87%	68,60	71,45	70,02	126.192.993	1.802.342
HTTBT	46,84	46,80	46,84	-0,80%	46,78	47,42	47,00	10.912.169	232.153
HUBVC	2,71	2,71	2,72	1,12%	2,64	2,75	2,69	6.491.667	2.409.934
HUNER	3,40	3,39	3,40	-0,87%	3,39	3,44	3,41	20.300.942	5.952.122
HURGZ	5,64	5,63	5,64	-1,05%	5,59	5,78	5,65	10.155.175	1.796.635
ICBCT	13,40	13,39	13,40	-0,37%	13,36	13,54	13,42	6.435.050	479.429
ICUGS	2,82	2,81	2,82	0,71%	2,78	2,99	2,86	62.734.303	21.939.910
IDGYO	3,05	3,04	3,05	2,35%	2,85	3,07	2,97	4.266.802	1.435.570
IEYHO	58,05	58,00	58,05	0,61%	56,05	58,50	57,29	849.477.213	14.828.443
IHAAS	36,98	36,96	37,02	-6,85%	36,54	40,24	38,41	29.877.980	777.787
IHEVA	2,32	2,31	2,32	-0,43%	2,30	2,35	2,32	1.401.281	604.449
IHGZT	2,00	1,99	2,00	-0,99%	1,94	2,08	2,01	136.549.261	67.936.088
IHLAS	3,27	3,26	3,27	-1,51%	3,25	3,34	3,29	227.981.745	69.290.577
IHLGM	2,41	2,40	2,41	-2,03%	2,39	2,45	2,42	31.585.066	13.065.661
IHYAY	2,29	2,29	2,30	-0,87%	2,28	2,34	2,30	18.695.950	8.122.232
IMASM	4,45	4,44	4,45	-3,05%	4,40	4,73	4,52	119.302.354	26.387.528
INDES	7,24	7,24	7,25	-0,82%	7,21	7,32	7,25	11.615.154	1.601.868
INFO	3,83	3,82	3,83	1,06%	3,76	3,87	3,81	74.908.930	19.666.198
INGRM	386,50	386,25	386,50	-0,58%	383,50	392,00	387,66	4.708.497	12.146
INTEK	260,00	-	-	-1,61%	260,00	261,00	260,74	1.492.498	5.724
INTEM	267,50	267,25	267,50	0,47%	263,50	269,75	267,57	11.175.397	41.767
INVEO	9,26	9,25	9,26	-1,59%	9,22	9,44	9,32	38.338.762	4.112.302
INVES	220,40	219,90	220,40	7,41%	203,00	225,10	215,36	75.133.030	348.877
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	89,60	-	-	0,00%	89,60	89,60	89,60	1.458.061	16.273
ISBTR	488.500,00	-	-	-0,10%	488.500,00	488.977,50	488.738,75	977.478	2
ISCTR	13,62	13,62	13,63	2,10%	13,26	13,63	13,44	5.312.781.025	395.346.531
ISDMR	35,38	35,38	35,40	0,45%	35,10	35,62	35,38	47.804.988	1.351.057
ISFIN	18,86	18,84	18,86	-1,82%	18,80	19,18	18,97	19.855.685	1.046.876
ISGSY	70,75	70,75	70,80	-0,70%	70,45	71,80	71,10	47.619.768	669.779
ISGYO	19,02	19,01	19,03	0,00%	18,93	19,09	19,01	65.785.976	3.460.823
ISKPL	8,63	8,62	8,64	-0,80%	8,39	8,70	8,50	31.995.860	3.762.352
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,04	40,04	40,06	-0,15%	39,86	40,18	40,00	89.455.927	2.236.522
ISSEN	7,56	7,56	7,58	0,40%	7,41	7,83	7,59	19.712.062	2.596.687
ISYAT	7,98	7,98	7,99	-0,37%	7,97	8,03	8,00	3.113.680	389.017
IZENR	9,74	9,73	9,75	0,21%	9,58	9,79	9,69	95.710.254	9.880.481
IZFAS	133,20	133,10	133,30	-4,72%	131,90	139,20	134,99	115.288.909	854.031
IZINV	62,75	62,85	63,95	0,24%	62,55	64,65	63,41	5.606.648	88.413
IZMDC	6,21	6,21	6,22	3,16%	6,00	6,33	6,19	50.657.153	8.184.991
JANTS	19,53	19,53	19,56	2,68%	18,95	20,18	19,66	206.146.201	10.488.019
KAPLM	322,50	322,25	322,75	0,39%	318,00	330,50	323,11	29.504.874	91.314
KAREL	8,82	8,82	8,83	-0,45%	8,78	8,95	8,86	30.929.306	3.492.670
KARSN	9,25	9,23	9,24	-0,75%	9,21	9,38	9,30	37.173.638	3.997.881
KARTN	83,75	83,70	83,75	7,86%	77,00	85,40	82,51	98.232.827	1.190.595
KATMR	3,11	3,10	3,11	-3,42%	3,10	3,23	3,17	262.448.764	82.930.585
KAYSE	17,24	17,23	17,24	-0,12%	17,18	17,31	17,24	12.821.334	743.884
KBORU	13,86	13,86	13,87	-0,57%	13,70	14,10	13,89	30.777.743	2.215.843
KCAER	10,53	10,52	10,53	-0,94%	10,50	10,63	10,56	42.540.242	4.029.000
KCHOL	169,20	169,10	169,20	-0,24%	168,30	170,30	169,39	3.526.615.623	20.819.897
KENT	719,00	-	-	-0,07%	719,00	719,50	719,26	1.479.524	2.057
KERVN	2,20	-	-	4,27%	2,05	2,20	2,12	730.184	343.870
KFEIN	9,17	9,18	9,20	0,88%	9,01	9,34	9,16	17.140.276	1.871.444
KGYO	4,65	4,62	4,64	2,20%	4,45	4,86	4,67	63.313.962	13.567.455
KIMMR	13,98	13,98	13,99	-2,51%	13,77	14,44	14,09	13.368.510	949.109
KLGYO	6,15	6,14	6,15	-0,97%	6,11	6,22	6,16	56.899.492	9.239.837
KLKIM	30,62	30,60	30,64	0,07%	30,48	30,90	30,66	17.371.737	566.580
KLMSN	30,02	29,98	30,02	-1,31%	29,70	30,80	29,94	6.777.687	226.371
KLNMA	11,33	-	-	-1,90%	11,33	11,55	11,49	618.178	53.790
KLRHO	156,30	156,10	156,30	2,36%	150,70	157,00	153,26	233.537.409	1.523.819
KLSER	27,86	27,84	27,86	0,36%	27,66	27,94	27,79	10.429.969	375.375
KLSYN	5,28	5,27	5,28	0,19%	5,24	5,35	5,29	27.268.266	5.155.915
KLYPV	52,95	52,90	52,95	-1,49%	52,60	53,85	53,22	45.918.299	862.848
KMPUR	15,55	15,55	15,57	3,67%	14,99	16,05	15,62	60.098.272	3.847.650
KNFRT	11,65	11,62	11,65	0,43%	11,51	11,74	11,61	9.997.428	861.146
KOCMT	2,76	2,76	2,77	-1,78%	2,76	2,83	2,80	29.815.511	10.656.679
KONKA	13,13	13,13	13,14	-0,61%	13,04	13,45	13,20	24.884.453	1.884.968
KONTR	33,58	33,58	33,60	-2,38%	32,90	34,50	33,69	1.964.808.981	58.325.900
KONYA	4.747,50	4.745,00	4.747,50	-0,42%	4.720,00	4.805,00	4.751,81	20.831.913	4.384
KOPOL	5,61	5,60	5,61	-0,88%	5,59	5,71	5,63	38.091.647	6.770.114
KORDS	49,32	49,30	49,32	-0,20%	49,14	49,54	49,32	8.612.260	174.612
KOTON	14,62	14,61	14,62	-1,48%	14,35	14,97	14,75	37.412.558	2.536.889
KRDMA	25,00	24,98	25,00	-0,95%	24,94	25,50	25,09	25.452.746	1.014.410
KRDMB	21,94	21,90	21,94	0,09%	21,82	22,06	21,94	7.530.544	343.263
KRDMD	25,10	25,10	25,12	0,72%	24,70	25,16	24,89	866.702.200	34.817.418
KRGYO	3,14	3,13	3,14	0,32%	3,08	3,18	3,12	25.292.836	8.097.750
KRONT	13,54	13,54	13,57	-0,51%	13,44	13,79	13,62	8.787.305	645.434
KRPLS	7,50	7,50	7,51	-1,57%	7,47	7,70	7,55	3.665.673	485.350
KRSTL	10,48	10,47	10,48	-3,50%	10,46	10,87	10,63	59.714.335	5.618.244
KRTEK	25,20	25,18	25,22	-0,47%	25,04	25,64	25,24	12.145.515	481.174
KRVGD	2,44	2,43	2,44	-1,21%	2,44	2,52	2,47	13.680.953	5.529.374
KSTUR	2.997,50	-	-	0,08%	2.997,50	2.997,50	2.997,50	1.139.050	380
KTLEV	16,09	16,08	16,09	-0,80%	15,65	16,44	16,02	412.262.141	25.741.304
KTSKR	68,00	67,95	68,05	-0,51%	67,80	68,80	68,27	9.741.433	142.687
KUTPO	94,60	94,55	94,60	-1,87%	94,00	96,60	95,05	41.391.487	435.461
KUVVA	145,00	-	-	0,00%	145,00	145,50	145,41	2.936.330	20.193
KUYAS	42,06	42,06	42,10	-0,43%	41,12	42,46	41,80	198.587.791	4.751.528
KZBGY	11,16	11,16	11,17	-2,53%	11,10	11,98	11,67	300.112.173	25.707.063
KZGYO	23,88	23,86	23,88	-2,61%	23,82	24,70	24,14	20.727.130	858.472
LIDER	41,76	41,74	41,82	0,14%	38,76	42,10	40,65	331.113.633	8.145.838
LIDFA	4,57	4,55	4,57	0,66%	4,50	4,61	4,56	19.945.199	4.373.830
LILAK	25,14	25,14	25,16	-2,18%	24,96	25,80	25,32	51.549.372	2.035.996
LINK	208,80	208,50	208,70	-2,93%	207,00	214,00	209,18	144.966.848	693.041
LKMNH	14,73	14,72	14,73	-2,19%	14,55	15,04	14,78	18.141.689	1.227.818
LMKDC	27,70	27,68	27,70	0,00%	27,52	27,82	27,64	41.946.860	1.517.378
LOGO	152,70	152,70	152,90	-1,17%	151,70	154,60	152,91	33.748.507	220.711
LRSHO	5,07	5,06	5,07	-1,36%	5,05	5,22	5,11	52.158.358	10.214.088
LUKSK	106,90	106,90	107,10	-0,09%	104,70	110,20	107,72	35.976.496	333.985
LYDHO	177,50	177,40	177,50	-3,43%	176,80	186,90	182,04	121.423.497	667.014
LYDYE	14.157,50	14.157,50	14.245,00	-5,51%	14.000,00	16.257,50	15.315,17	310.897.925	20.300
MAALT	907,50	907,00	907,50	-0,87%	901,00	926,00	914,12	24.621.759	26.935
MACKO	41,92	41,86	41,92	-1,55%	41,70	43,10	42,44	8.351.366	196.778
MAGEN	31,38	31,36	31,38	-3,03%	31,10	32,40	31,69	90.125.715	2.843.799
MAKIM	16,43	16,41	16,43	-1,26%	16,40	16,77	16,57	4.793.428	289.207
MAKTK	12,99	12,99	13,00	4,84%	12,29	13,39	12,88	165.537.547	12.855.063
MANAS	9,18	9,16	9,17	-4,18%	8,71	10,53	9,71	856.961.610	88.287.463
MARBL	12,29	12,28	12,29	-2,69%	12,21	12,68	12,42	13.163.084	1.059.558
MARKA	41,82	41,80	41,84	-2,06%	41,72	43,00	42,10	14.469.946	343.720
MARMR	1,97	1,97	1,98	-1,99%	1,96	2,06	2,01	244.842.250	121.853.982
MARTI	2,77	2,76	2,77	-0,36%	2,75	2,84	2,79	23.318.472	8.345.477
MAVI	37,80	37,78	37,80	-1,05%	37,72	38,24	37,95	138.788.058	3.657.218
MEDTR	27,50	27,46	27,50	-0,22%	27,24	27,56	27,44	7.836.130	285.560
MEGAP	3,65	-	-	-1,88%	3,65	3,70	3,67	1.051.647	286.262
MEGMT	42,10	42,06	42,12	-0,61%	41,44	42,72	42,05	149.776.563	3.561.702
MEKAG	3,94	3,94	3,95	1,03%	3,92	4,10	3,98	28.717.107	7.214.206
MEPET	15,20	15,20	15,30	-2,31%	15,12	15,75	15,35	4.182.690	272.477
MERCN	15,83	15,82	15,83	-2,40%	15,71	16,40	15,93	76.191.352	4.783.045
MERIT	17,51	17,50	17,52	-0,85%	17,41	17,77	17,55	37.183.229	2.118.425
MERKO	12,89	12,89	12,90	-1,30%	12,84	13,10	12,96	16.492.826	1.272.773
METRO	4,65	4,65	4,66	-3,33%	4,54	4,79	4,63	52.923.698	11.433.671
MGROS	523,00	522,50	523,00	-0,29%	521,50	530,00	525,45	938.349.033	1.785.788
MHRGY	3,56	3,55	3,56	-1,11%	3,54	3,63	3,58	7.280.940	2.031.687
MIATK	34,96	34,94	34,96	-3,96%	34,80	36,54	35,48	333.599.767	9.403.369
MMCAS	93,20	-	-	3,56%	93,00	93,20	93,02	1.823.520	19.604
MNDRS	13,37	13,36	13,37	-0,07%	13,26	13,44	13,33	26.620.375	1.996.409
MNDTR	7,12	7,11	7,12	-1,11%	6,85	7,36	7,19	13.955.254	1.941.931
MOBTL	7,56	7,55	7,56	0,00%	7,52	7,64	7,57	26.702.866	3.526.185
MOGAN	8,27	8,26	8,27	-0,12%	8,22	8,32	8,27	12.175.545	1.471.644
MOPAS	30,70	30,66	30,70	-0,65%	30,54	31,18	30,83	19.676.045	638.313
MPARK	329,50	329,50	329,75	-0,38%	326,00	330,75	328,24	99.172.511	302.137
MRGYO	2,66	2,66	2,67	-1,12%	2,65	2,73	2,68	46.084.465	17.189.429
MRSHL	1.586,00	1.583,00	1.586,00	-1,49%	1.578,00	1.614,00	1.591,60	12.408.107	7.796
MSGYO	5,55	5,55	5,56	-1,42%	5,50	5,68	5,60	6.871.097	1.228.127
MTRKS	24,62	24,60	24,66	0,33%	24,18	25,04	24,64	11.527.675	467.930
MTRYO	7,92	7,86	7,91	-0,13%	7,83	7,93	7,90	573.399	72.622
MZHLD	6,13	6,12	6,13	-0,81%	6,05	6,18	6,10	2.258.380	370.055
NATEN	8,59	8,58	8,59	2,51%	8,32	8,66	8,49	60.915.709	7.178.081
NETAS	59,00	58,90	59,05	-1,83%	58,55	60,35	59,36	12.571.416	211.776
NIBAS	21,08	21,08	21,14	-1,03%	20,98	21,50	21,10	6.547.409	310.372
NTGAZ	9,92	9,91	9,93	-0,70%	9,90	10,03	9,94	21.925.048	2.205.006
NTHOL	47,34	47,36	47,40	-0,34%	47,34	48,38	47,82	71.981.052	1.505.203
NUGYO	8,83	8,82	8,83	-0,34%	8,80	8,95	8,86	6.503.375	734.056
NUHCM	226,90	226,70	227,00	0,53%	224,60	227,10	225,72	11.464.917	50.792
OBAMS	45,64	45,64	45,66	9,50%	40,98	45,76	44,13	679.637.795	15.401.198
OBASE	33,68	33,68	33,76	-0,47%	33,44	34,16	33,69	5.868.903	174.182
ODAS	5,27	5,26	5,27	-2,04%	5,23	5,40	5,29	164.892.895	31.146.297
ODINE	217,20	217,10	217,20	-1,72%	215,00	222,30	217,93	79.718.950	365.808
OFSYM	57,50	57,50	57,60	-2,95%	57,00	60,10	58,33	28.442.157	487.584
ONCSM	220,50	220,60	220,70	-5,57%	220,00	237,00	226,06	197.866.415	875.301
ONRYT	60,90	60,80	60,90	1,16%	60,00	61,30	60,83	24.445.251	401.874
ORCAY	3,87	3,86	3,87	-0,51%	3,79	3,93	3,85	8.311.501	2.161.184
ORGE	67,00	66,95	67,00	-0,67%	66,80	67,70	67,20	17.756.741	264.227
ORMA	163,90	-	-	2,44%	163,90	164,00	163,98	236.129	1.440
OSMEN	8,55	8,55	8,56	0,23%	8,51	8,63	8,55	7.741.604	905.329
OSTIM	2,96	2,95	2,96	-1,33%	2,94	3,04	2,98	19.944.087	6.693.030
OTKAR	458,25	457,75	458,25	1,05%	453,00	462,75	458,02	61.089.151	133.376
OTTO	429,50	429,00	429,50	0,41%	404,50	431,00	419,80	49.005.681	116.736
OYAKC	23,46	23,44	23,46	0,43%	23,14	23,60	23,41	595.654.931	25.439.757
OYAYO	52,10	52,10	52,65	-2,89%	51,50	53,65	52,36	5.694.661	108.754
OYLUM	10,04	9,96	10,01	-0,59%	9,94	10,22	10,03	2.560.535	255.268
OYYAT	40,70	40,60	40,70	-0,20%	40,38	42,10	41,06	10.179.522	247.901
OZATD	163,00	162,80	163,10	-5,78%	156,10	172,40	165,75	104.615.783	631.172
OZGYO	2,96	2,95	2,96	2,07%	2,84	2,97	2,91	13.826.450	4.759.093
OZKGY	15,88	15,88	15,89	1,34%	15,50	15,89	15,75	28.466.478	1.806.927
OZRDN	12,00	12,00	12,54	-7,69%	11,71	13,00	12,27	14.955.058	1.219.092
OZSUB	18,98	18,98	19,00	-1,30%	18,81	19,17	18,99	13.123.567	691.276
OZYSR	47,44	47,38	47,44	-1,94%	46,80	48,44	47,42	29.462.809	621.323
PAGYO	81,90	81,75	81,90	-0,85%	80,85	82,55	81,64	9.646.032	118.154
PAHOL	1,62	1,62	1,63	-2,41%	1,59	1,68	1,63	1.960.553.510	1.205.131.213
PAMEL	81,30	81,20	81,30	-0,85%	80,70	82,65	81,57	7.403.029	90.762
PAPIL	15,51	15,51	15,52	-0,89%	15,38	15,69	15,52	74.129.972	4.777.830
PARSN	84,10	84,10	84,15	-1,87%	83,95	86,00	84,61	12.771.414	150.937
PASEU	140,00	139,80	140,00	3,70%	133,60	140,20	136,87	266.179.253	1.944.735
PATEK	24,48	24,48	24,50	-2,24%	24,24	25,60	24,76	322.755.576	13.035.326
PCILT	21,82	21,78	21,82	-1,27%	21,56	22,54	22,07	8.030.062	363.879
PEKGY	9,96	-	9,96	-9,95%	9,96	11,00	10,11	7.815.510.849	772.828.617
PENGD	8,18	8,17	8,18	-1,56%	8,15	8,32	8,22	15.888.095	1.933.171
PENTA	13,41	13,40	13,42	-1,32%	13,33	13,69	13,48	21.919.984	1.625.792
PETKM	17,05	17,04	17,05	1,19%	16,79	17,07	16,92	830.416.883	49.072.095
PETUN	10,80	10,80	10,81	1,31%	10,68	10,85	10,76	7.560.294	702.537
PGSUS	201,30	201,20	201,30	-0,84%	200,60	204,30	202,61	3.207.586.736	15.831.600
PINSU	13,80	13,80	13,82	-6,50%	13,59	15,66	14,36	317.681.242	22.122.014
PKART	69,65	69,65	69,70	0,51%	69,00	69,95	69,46	3.160.743	45.503
PKENT	201,30	201,30	201,40	-0,54%	193,00	203,80	200,12	73.238.564	365.967
PLTUR	20,12	20,10	20,12	-0,49%	19,99	20,44	20,20	17.540.895	868.279
PNLSN	38,48	38,44	38,48	-0,62%	38,40	39,08	38,70	6.646.114	171.734
PNSUT	10,79	10,77	10,79	1,89%	10,53	11,64	10,81	13.817.735	1.278.328
POLHO	16,21	16,20	16,21	2,79%	15,54	16,89	16,30	161.962.072	9.937.477
POLTK	8.352,50	8.355,00	8.380,00	-2,14%	8.260,00	8.790,00	8.501,23	30.255.885	3.559
PRDGS	5,84	5,82	5,84	-1,85%	5,81	5,99	5,90	10.078.503	1.709.543
PRKAB	32,42	32,42	32,44	-1,46%	32,24	33,68	32,81	13.158.930	401.116
PRKME	16,36	16,35	16,36	0,12%	16,31	16,50	16,37	9.722.157	593.809
PRZMA	13,14	13,04	13,14	1,47%	12,69	13,26	13,04	4.522.709	346.889
PSDTC	145,40	145,40	146,40	2,76%	139,90	148,30	145,57	11.005.501	75.601
PSGYO	2,64	2,63	2,64	3,13%	2,52	2,67	2,59	383.986.032	148.433.457
QNBFK	61,50	-	-	-0,24%	61,50	61,65	61,55	346.954	5.637
QNBTR	494,25	-	-	0,51%	482,50	494,25	491,80	3.435.205	6.985
QUAGR	3,39	3,39	3,40	-1,74%	3,36	3,51	3,42	214.452.700	62.664.847
RALYH	212,60	212,50	212,60	-1,35%	210,30	215,50	212,30	70.732.193	333.167
RAYSG	235,40	235,30	235,40	-1,09%	235,00	238,70	236,17	27.277.142	115.496
REEDR	7,36	7,35	7,36	-1,87%	7,32	7,58	7,41	151.585.479	20.453.763
RGYAS	142,10	141,90	142,10	0,07%	139,70	143,00	141,63	143.816.413	1.015.437
RNPOL	47,40	47,40	47,46	-5,01%	46,38	49,40	47,29	21.523.096	455.162
RODRG	21,50	21,32	21,50	7,77%	19,95	21,94	21,57	13.997.793	648.841
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,58	3,57	3,58	-2,19%	3,55	3,70	3,62	63.511.834	17.526.096
RUBNS	19,07	19,05	19,07	-0,16%	19,01	19,25	19,12	8.288.546	433.592
RUZYE	12,14	12,12	12,14	-2,49%	12,00	12,68	12,28	96.530.275	7.859.615
RYGYO	20,10	20,10	20,12	-2,05%	20,10	20,58	20,31	19.376.377	953.998
RYSAS	13,59	13,58	13,59	-0,80%	13,54	13,84	13,65	22.311.211	1.634.663
SAFKR	25,14	25,10	25,14	6,08%	23,10	25,78	24,31	156.864.752	6.452.515
SAHOL	82,40	82,40	82,45	0,61%	81,20	82,45	81,76	2.478.872.600	30.320.794
SAMAT	6,15	6,14	6,16	3,71%	5,81	6,20	6,00	7.577.586	1.262.994
SANEL	35,90	35,80	35,90	0,06%	34,14	37,98	35,62	31.049.059	871.599
SANFM	6,31	6,30	6,31	0,00%	6,26	6,60	6,39	34.108.689	5.338.113
SANKO	20,50	20,52	20,54	0,00%	20,40	20,76	20,57	1.922.676	93.466
SARKY	14,83	14,83	14,85	-0,47%	14,82	15,00	14,91	8.317.766	558.049
SASA	2,93	2,92	2,93	0,00%	2,90	2,95	2,92	1.568.921.339	537.172.422
SAYAS	43,70	43,66	43,72	-0,09%	43,50	46,54	44,11	34.255.248	776.525
SDTTR	174,00	173,90	174,10	-0,46%	173,30	175,70	174,11	33.381.870	191.731
SEGMN	18,17	18,18	18,19	-3,35%	18,11	18,77	18,43	19.896.036	1.079.562
SEGYO	5,67	5,66	5,67	-4,71%	5,65	5,98	5,83	87.248.035	14.964.356
SEKFK	8,38	8,35	8,38	-0,48%	8,30	8,40	8,34	1.867.507	223.928
SEKUR	3,78	3,75	3,78	-0,26%	3,73	3,90	3,80	4.179.189	1.099.942
SELEC	68,30	68,25	68,30	-1,16%	67,95	70,70	68,83	29.853.956	433.758
SELVA	1,75	1,74	1,75	0,00%	1,71	1,80	1,75	20.980.049	11.980.594
SERNT	8,19	8,19	8,20	0,74%	8,01	8,25	8,15	33.662.514	4.133.086
SEYKM	5,37	5,37	5,38	0,56%	5,21	5,45	5,33	4.026.592	755.730
SILVR	2,75	2,76	2,78	-2,14%	2,70	2,88	2,78	5.559.699	1.997.453
SISE	37,26	37,26	37,28	1,80%	36,52	37,32	37,01	1.127.689.125	30.471.679
SKBNK	8,10	8,10	8,11	2,02%	7,87	8,14	8,01	183.784.953	22.958.407
SKTAS	4,27	4,27	4,28	1,67%	4,05	4,44	4,21	60.712.401	14.408.272
SKYLP	249,70	-	-	10,00%	230,70	249,70	245,16	11.013.729	44.924
SKYMD	11,92	11,92	11,93	-0,67%	11,80	12,19	12,03	19.004.414	1.579.586
SMART	22,70	22,66	22,70	0,18%	22,60	22,90	22,70	7.100.407	312.757
SMRTG	25,00	24,98	25,00	-3,92%	24,98	26,04	25,47	67.172.155	2.637.435
SMRVA	482,25	482,25	482,75	-2,23%	477,25	493,25	481,77	320.725.010	665.727
SNGYO	4,78	4,78	4,79	-1,44%	4,76	4,87	4,81	26.916.797	5.598.950
SNICA	4,14	4,13	4,14	-2,59%	4,09	4,27	4,15	42.254.503	10.192.364
SNKRN	280,00	-	-	1,08%	277,00	280,00	279,01	2.931.850	10.508
SNPAM	22,06	-	-	-0,72%	22,06	22,22	22,11	696.661	31.516
SODSN	102,10	-	-	-2,11%	102,10	103,90	103,36	1.023.332	9.901
SOKE	10,66	10,66	10,67	-1,20%	10,52	10,81	10,70	7.138.174	667.024
SOKM	46,08	46,08	46,12	-1,24%	45,42	47,74	46,57	315.663.734	6.778.610
SONME	136,80	136,70	136,80	-1,44%	136,00	138,80	137,26	4.092.369	29.815
SRVGY	3,38	3,38	3,39	1,20%	3,30	3,46	3,37	112.178.639	33.292.994
SUMAS	265,00	-	-	-1,85%	265,00	269,75	265,97	301.879	1.135
SUNTK	35,50	35,46	35,50	0,00%	35,20	36,98	35,64	13.973.126	392.031
SURGY	49,48	49,46	49,48	0,08%	48,96	49,80	49,49	103.627.624	2.093.800
SUWEN	9,27	9,27	9,28	-3,24%	9,15	9,76	9,36	28.263.994	3.021.269
TABGD	216,10	216,10	216,30	-1,10%	215,90	221,10	218,59	91.168.587	417.084
TARKM	335,75	335,50	335,75	-0,52%	335,50	340,25	338,01	20.723.815	61.312
TATEN	15,74	15,74	15,76	-1,07%	15,52	16,01	15,76	32.580.362	2.067.214
TATGD	12,39	12,36	12,39	0,73%	12,23	12,46	12,32	12.438.577	1.009.508
TAVHL	277,75	277,50	277,75	-0,80%	274,50	279,75	276,81	423.432.996	1.529.703
TBORG	161,10	161,00	161,10	0,25%	160,00	162,50	161,02	26.719.429	165.935
TCELL	94,00	94,00	94,05	-0,63%	93,30	94,75	94,08	1.531.138.758	16.275.560
TCKRC	48,54	48,54	48,58	-3,50%	48,48	50,50	49,14	80.785.032	1.643.861
TDGYO	31,74	31,72	31,74	-0,81%	31,28	32,94	31,99	19.762.841	617.699
TEHOL	26,76	26,76	26,78	-0,96%	25,74	26,94	26,29	1.991.955.936	75.777.072
TEKTU	11,55	11,55	11,57	0,96%	10,85	11,83	11,24	54.946.061	4.890.257
TERA	240,20	240,10	240,20	1,78%	227,80	242,20	232,22	1.738.057.154	7.484.491
TEZOL	12,14	12,14	12,15	-1,54%	12,10	12,38	12,23	17.056.757	1.394.893
TGSAS	176,00	175,70	176,00	6,09%	160,50	179,60	169,80	21.967.706	129.372
THYAO	273,75	273,75	274,00	0,46%	271,50	276,75	274,79	7.491.376.450	27.261.925
TKFEN	67,65	67,65	67,70	-3,36%	67,50	70,35	68,76	292.159.333	4.248.839
TKNSA	23,30	23,28	23,30	-0,85%	23,22	23,60	23,43	53.696.818	2.291.680
TLMAN	94,60	94,65	94,85	0,58%	94,20	95,70	94,98	9.019.269	94.965
TMPOL	301,00	-	-	-5,94%	301,00	320,00	318,74	7.843.552	24.608
TMSN	104,30	104,20	104,30	-0,86%	103,80	106,40	105,20	49.089.422	466.622
TNZTP	21,08	21,04	21,08	0,29%	20,92	21,34	21,12	27.731.759	1.313.115
TOASO	230,60	230,50	230,60	-0,04%	229,50	231,90	230,58	721.781.457	3.130.226
TRALT	35,20	35,20	35,22	-6,48%	35,14	38,14	36,41	3.673.005.160	100.891.188
TRCAS	40,18	40,12	40,18	0,00%	40,02	40,94	40,38	19.433.504	481.281
TRENJ	75,15	75,10	75,15	-6,59%	74,20	83,50	78,18	459.985.660	5.883.406
TRGYO	72,60	72,60	72,65	-0,27%	72,00	72,95	72,44	77.370.133	1.068.076
TRHOL	590,50	590,00	590,50	-3,28%	567,50	629,50	601,76	197.499.304	328.202
TRILC	16,38	-	16,38	-9,95%	16,38	18,44	17,54	729.428.589	41.592.965
TRMET	95,45	95,40	95,50	-6,05%	94,25	103,50	97,51	979.887.152	10.049.413
TSGYO	7,31	7,28	7,30	-1,35%	7,11	7,48	7,32	21.592.708	2.948.933
TSKB	12,92	12,92	12,93	0,54%	12,77	13,02	12,89	295.597.269	22.928.894
TSPOR	1,19	1,19	1,20	-1,65%	1,19	1,22	1,20	236.812.667	196.819.310
TTKOM	55,85	55,85	55,90	-0,45%	55,60	56,55	56,01	821.853.571	14.674.292
TTRAK	512,00	511,50	512,00	-0,19%	510,00	515,50	512,88	32.077.908	62.545
TUCLK	8,85	8,85	8,86	-2,43%	8,78	9,07	8,90	18.255.267	2.051.873
TUKAS	2,56	2,55	2,56	-0,39%	2,54	2,59	2,56	188.618.321	73.556.631
TUPRS	194,80	194,80	194,90	0,31%	193,50	196,20	194,73	2.129.829.826	10.937.452
TUREX	7,56	7,55	7,56	-0,79%	7,50	7,65	7,57	100.215.759	13.247.327
TURGG	25,90	25,90	25,92	-1,07%	25,82	26,46	26,09	3.448.815	132.205
TURSG	12,00	12,00	12,01	-1,48%	11,87	12,19	12,01	341.253.086	28.419.301
UFUK	1.715,00	1.715,00	1.720,00	-0,06%	1.653,00	1.732,00	1.692,54	6.748.158	3.987
ULAS	29,36	29,06	29,36	-0,68%	29,04	29,86	29,37	4.607.833	156.908
ULKER	111,50	111,50	111,60	-0,27%	110,50	111,70	111,05	329.975.355	2.971.482
ULUFA	3,99	3,98	3,99	-0,75%	3,97	4,08	4,01	32.224.699	8.035.932
ULUSE	156,70	156,70	157,00	0,90%	154,90	159,60	157,18	12.400.756	78.896
ULUUN	6,77	6,76	6,77	-0,44%	6,74	6,85	6,79	8.971.739	1.322.361
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,09	14,08	14,10	2,10%	13,59	14,26	14,05	57.935.932	4.124.524
USAK	2,95	2,94	2,95	-5,45%	2,89	3,14	3,00	217.776.053	72.663.374
VAKBN	28,78	28,78	28,80	1,55%	28,26	28,82	28,59	779.531.262	27.266.039
VAKFA	14,54	14,53	14,54	-6,91%	14,35	15,83	14,94	1.669.028.556	111.751.269
VAKFN	2,01	2,00	2,01	-0,50%	1,99	2,06	2,03	196.650.907	97.033.628
VAKKO	56,60	56,55	56,65	0,00%	56,35	56,85	56,61	7.556.479	133.482
VANGD	41,04	41,04	41,12	-1,72%	40,80	42,40	41,63	3.054.950	73.386
VBTYZ	15,78	15,76	15,79	0,64%	15,68	15,90	15,78	7.996.397	506.636
VERTU	35,84	35,80	35,86	1,24%	35,26	37,06	36,07	66.248.548	1.836.929
VERUS	190,60	189,80	190,50	4,96%	178,70	197,00	189,38	98.171.073	518.381
VESBE	8,38	8,38	8,39	0,00%	8,34	8,46	8,40	33.465.477	3.983.249
VESTL	32,10	32,10	32,12	-3,14%	32,00	33,68	32,66	209.469.465	6.412.876
VKFYO	21,92	21,92	22,16	-7,82%	21,54	23,00	22,14	10.857.628	490.350
VKGYO	2,60	2,59	2,60	-1,89%	2,59	2,67	2,63	54.804.876	20.861.309
VKING	38,38	-	-	-4,91%	38,38	41,00	39,53	19.723.863	498.919
VRGYO	2,70	2,69	2,70	-2,88%	2,69	2,80	2,74	54.437.804	19.871.102
VSNMD	87,70	87,65	87,70	0,23%	86,05	90,90	88,29	305.618.272	3.461.638
YAPRK	242,40	242,30	242,90	0,75%	239,00	244,20	241,24	17.165.950	71.158
YATAS	33,90	33,90	33,94	0,47%	33,46	34,10	33,78	13.800.289	408.510
YAYLA	33,08	33,02	33,08	2,22%	31,50	33,94	32,79	77.732.912	2.370.729
YBTAS	21,00	-	-	0,00%	21,00	21,00	21,00	1.301.685	61.985
YEOTK	36,10	36,08	36,12	-2,11%	35,98	37,04	36,47	120.253.744	3.297.522
YESIL	2,24	2,23	2,24	-0,88%	2,20	2,37	2,27	47.949.036	21.132.224
YGGYO	128,80	128,70	128,90	-0,92%	127,70	130,00	128,76	10.693.397	83.051
YGYO	1,55	-	-	4,73%	1,49	1,55	1,51	1.731.685	1.148.408
YIGIT	23,64	23,64	23,66	-1,50%	23,50	24,12	23,78	43.631.997	1.834.692
YKBNK	35,38	35,36	35,38	0,97%	34,86	35,44	35,13	4.525.894.178	128.827.373
YKSLN	5,89	5,89	5,90	0,86%	5,83	5,91	5,87	11.155.785	1.899.653
YONGA	62,20	-	-	-3,79%	62,20	63,95	62,90	444.516	7.067
YUNSA	8,38	8,37	8,38	-0,59%	8,33	8,49	8,39	28.258.446	3.367.724
YYAPI	2,08	2,07	2,08	-0,95%	2,04	2,16	2,08	206.697.861	99.208.721
YYLGD	10,03	10,02	10,03	-0,40%	10,01	10,18	10,08	22.126.504	2.194.199
ZEDUR	8,18	8,16	8,18	0,12%	8,06	8,30	8,18	9.695.246	1.185.068
ZOREN	3,26	3,25	3,26	-0,31%	3,24	3,30	3,26	80.401.933	24.632.129
ZRGYO	22,40	22,40	22,42	0,27%	22,36	22,62	22,50	7.253.688	322.432

Midas’ın Kulakları

Tümünü Gör

Kas 28, 2025 • 49 dakika once

Dalgalı piyasalarda dengede kalmak: Değer avcısı stratejisi

Kas 28, 2025 • 2 saat once

Hisse Avcısı #102: Kurumsal ilgisinin yüksek olduğu BIST 100 hisseleri

Kas 28, 2025 • 2 saat once

GUBRF, Razi Petrochemical'daki paylarının satışından vazgeçti

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