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	12,16	12,15	12,16	1,67%	11,93	12,37	12,21	78.671.700	6.444.662
A1YEN	30,74	30,72	30,74	1,99%	30,30	31,64	31,03	115.550.319	3.723.941
ACSEL	105,20	105,00	105,20	0,67%	104,60	106,30	105,30	8.021.790	76.180
ADEL	31,12	31,08	31,12	0,58%	30,92	31,40	31,14	17.243.512	553.672
ADESE	1,71	1,70	1,71	1,79%	1,65	1,75	1,70	385.919.156	227.461.631
ADGYO	46,50	46,44	46,50	3,79%	44,80	46,66	45,79	17.015.508	371.617
AEFES	16,24	16,24	16,25	2,20%	15,92	16,31	16,18	962.449.276	59.480.753
AFYON	13,58	13,57	13,59	0,15%	13,53	13,70	13,60	24.346.877	1.790.704
AGESA	204,90	204,90	205,00	-1,16%	204,80	207,50	206,13	11.675.197	56.641
AGHOL	29,62	29,62	29,66	3,06%	28,76	29,76	29,40	168.452.230	5.729.155
AGROT	6,99	6,98	6,99	0,58%	6,97	7,06	7,01	46.683.335	6.659.146
AGYO	7,21	7,21	7,22	0,98%	7,14	7,25	7,20	2.431.371	337.882
AHGAZ	25,08	25,06	25,08	0,80%	24,94	25,32	25,18	37.339.620	1.482.864
AHSGY	14,10	14,10	14,12	1,08%	13,81	14,37	14,11	18.712.776	1.326.131
AKBNK	69,15	69,10	69,15	0,73%	68,50	69,90	69,10	9.207.261.553	133.249.270
AKCNS	148,20	148,20	148,30	0,75%	144,70	149,10	147,21	94.848.190	644.299
AKENR	10,65	10,65	10,66	0,76%	10,48	10,66	10,59	44.698.316	4.222.336
AKFGY	2,80	2,79	2,80	1,82%	2,74	2,81	2,78	71.243.785	25.595.404
AKFIS	21,46	21,46	21,48	0,94%	21,26	21,66	21,51	31.140.479	1.447.550
AKFYE	17,54	17,53	17,54	1,10%	17,34	17,65	17,53	29.028.971	1.655.628
AKGRT	6,91	6,90	6,91	-0,14%	6,89	6,99	6,93	25.632.975	3.701.006
AKMGY	198,50	196,80	198,50	1,17%	195,90	198,90	196,97	2.546.794	12.930
AKSA	10,14	10,13	10,14	0,90%	10,07	10,15	10,12	53.481.721	5.287.178
AKSEN	61,75	61,70	61,75	0,65%	61,00	62,30	61,79	178.950.483	2.896.011
AKSGY	7,48	7,48	7,49	-0,40%	7,44	7,52	7,48	9.480.305	1.267.039
AKSUE	17,70	17,50	17,70	9,46%	16,00	17,78	17,17	9.956.128	579.933
AKYHO	2,88	2,87	2,88	0,70%	2,84	2,91	2,87	3.310.051	1.153.470
ALARK	96,50	96,40	96,50	1,47%	95,35	96,65	96,20	319.918.687	3.325.562
ALBRK	8,27	8,27	8,28	0,36%	8,21	8,35	8,29	76.409.268	9.221.002
ALCAR	882,00	882,00	882,50	1,20%	870,00	883,00	876,52	8.564.454	9.771
ALCTL	106,90	106,80	107,00	0,56%	106,50	107,40	106,94	14.375.509	134.431
ALFAS	43,30	43,32	43,34	0,00%	43,18	43,92	43,54	38.385.292	881.568
ALGYO	29,40	29,38	29,40	-2,13%	29,22	30,40	29,83	59.157.632	1.983.424
ALKA	9,71	9,70	9,71	-2,22%	9,57	10,04	9,72	53.248.911	5.476.813
ALKIM	17,04	17,04	17,07	0,06%	16,85	17,33	17,05	17.972.431	1.053.856
ALKLC	154,00	153,80	154,00	7,69%	139,00	155,00	148,97	182.820.021	1.227.231
ALTINS1	78,71	78,70	78,71	0,17%	78,60	78,80	78,71	692.971.949	8.803.767
ALTNY	63,70	63,65	63,70	-0,93%	63,35	64,80	63,95	140.366.734	2.194.995
ALVES	24,26	24,24	24,26	1,00%	24,02	24,30	24,19	34.420.706	1.422.926
ANELE	16,14	16,13	16,16	-0,06%	16,10	16,37	16,23	7.653.559	471.605
ANGEN	11,72	11,71	11,72	1,03%	11,62	11,80	11,72	11.383.284	971.298
ANHYT	100,30	100,20	100,30	-0,69%	100,00	101,30	100,52	20.750.542	206.438
ANSGR	23,54	23,52	23,54	-0,51%	23,50	23,82	23,66	44.787.915	1.892.856
ARASE	63,75	63,75	63,85	1,92%	62,65	63,85	63,28	14.236.136	224.964
ARCLK	108,70	108,70	108,80	1,78%	107,20	109,00	107,94	180.626.002	1.673.436
ARDYZ	37,86	37,86	37,92	3,10%	36,00	38,10	36,82	230.885.725	6.271.052
ARENA	28,44	28,40	28,44	0,00%	28,28	28,84	28,53	10.736.942	376.410
ARMGD	57,45	57,45	-	9,95%	51,90	57,45	54,98	328.034.465	5.966.241
ARSAN	3,21	3,20	3,21	-3,31%	3,18	3,38	3,27	91.358.956	27.950.318
ARTMS	42,08	42,04	42,08	-1,41%	40,80	42,98	42,15	40.014.859	949.355
ARZUM	2,74	2,74	2,75	1,11%	2,70	2,76	2,75	10.503.134	3.825.495
ASELS	206,50	206,40	206,50	0,34%	204,50	209,90	206,87	4.053.861.575	19.596.053
ASGYO	10,78	10,78	10,79	-0,19%	10,73	10,87	10,79	28.080.915	2.603.776
ASTOR	103,10	103,00	103,10	2,59%	101,00	106,50	103,97	2.557.384.273	24.596.446
ASUZU	55,65	55,55	55,65	2,02%	55,55	57,60	56,39	71.009.673	1.259.268
ATAGY	13,70	13,70	13,72	-0,29%	13,68	13,94	13,78	1.069.237	77.596
ATAKP	53,70	53,70	53,85	-0,37%	53,45	54,25	53,70	6.734.964	125.413
ATATP	145,60	145,60	145,80	-0,41%	144,80	147,30	145,75	73.486.862	504.216
ATEKS	75,25	-	-	0,74%	74,70	75,25	74,74	82.433	1.103
ATLAS	5,80	5,78	5,80	-0,17%	5,74	5,90	5,80	2.021.896	348.759
ATSYH	72,50	-	-	0,97%	72,50	72,50	72,50	639.885	8.826
AVGYO	10,89	10,88	10,89	0,46%	10,68	10,98	10,86	12.722.992	1.171.270
AVHOL	38,78	38,76	38,78	0,99%	38,40	39,06	38,67	18.537.725	479.328
AVOD	3,56	3,54	3,56	4,09%	3,43	3,65	3,56	9.739.592	2.736.488
AVPGY	54,10	54,10	54,15	1,12%	53,50	54,35	53,97	34.860.443	645.898
AVTUR	16,10	16,09	16,10	2,68%	15,50	16,44	16,13	7.433.406	460.918
AYCES	441,00	440,25	441,00	-2,38%	429,00	459,50	441,16	91.111.580	206.529
AYDEM	19,64	19,64	19,65	-0,86%	19,62	19,95	19,82	44.195.015	2.229.861
AYEN	25,70	25,68	25,72	1,58%	25,20	25,92	25,53	11.430.518	447.759
AYES	17,89	-	-	1,65%	17,89	17,98	17,94	956.741	53.329
AYGAZ	214,10	214,00	214,20	-0,09%	212,80	219,00	215,15	18.100.939	84.132
AZTEK	4,41	4,41	4,42	0,46%	4,35	4,47	4,41	20.172.048	4.576.806
BAGFS	27,56	27,52	27,56	1,10%	27,30	27,58	27,43	9.041.453	329.605
BAHKM	52,20	-	52,20	-9,92%	52,20	54,70	52,80	131.588.997	2.492.038
BAKAB	38,54	38,46	38,54	-1,03%	38,40	39,04	38,77	5.004.003	129.075
BALAT	76,95	-	-	-2,59%	76,95	76,95	76,95	3.346.709	43.492
BALSU	16,62	16,59	16,61	0,73%	16,45	16,87	16,63	57.025.055	3.430.111
BANVT	161,50	161,40	161,50	0,44%	160,90	162,40	161,58	11.647.207	72.083
BARMA	33,34	33,32	33,34	0,73%	32,72	34,18	33,42	83.504.044	2.498.474
BASCM	14,07	-	-	0,50%	14,05	14,14	14,06	260.900	18.556
BASGZ	41,90	41,90	41,94	0,24%	41,80	42,44	42,10	86.838.479	2.062.745
BAYRK	24,56	24,54	24,58	-1,76%	24,52	25,16	24,83	47.288.006	1.904.293
BEGYO	5,36	5,35	5,36	4,08%	5,18	5,47	5,35	167.264.442	31.285.365
BERA	17,06	17,06	17,07	1,31%	16,87	17,19	17,06	61.278.678	3.592.412
BESLR	12,63	12,62	12,63	-0,63%	12,59	12,72	12,65	14.423.145	1.140.630
BEYAZ	28,40	28,40	28,42	0,28%	28,02	28,60	28,23	21.395.348	758.035
BFREN	160,10	160,10	160,20	0,57%	159,30	160,50	160,03	14.902.765	93.128
BIENY	28,12	28,10	28,12	-0,21%	28,02	28,42	28,23	34.108.662	1.208.330
BIGCH	61,75	-	61,75	-9,99%	61,75	68,25	62,44	183.253.301	2.934.703
BIGEN	9,43	9,42	9,43	0,21%	9,40	9,77	9,59	78.517.304	8.188.184
BIGTK	318,50	318,75	319,25	-0,39%	317,25	323,00	319,84	16.310.608	50.997
BIMAS	547,00	547,00	547,50	2,63%	531,00	548,50	540,05	3.671.826.407	6.790.037
BINBN	190,30	190,20	190,30	-0,10%	188,40	192,40	190,11	47.441.435	249.554
BINHO	10,14	10,13	10,14	2,22%	9,91	10,22	10,07	236.056.876	23.447.359
BIOEN	20,18	20,16	20,18	-0,39%	20,14	20,82	20,46	21.379.963	1.045.239
BIZIM	27,48	27,44	27,50	1,63%	27,08	27,54	27,41	2.094.370	76.409
BJKAS	1,75	1,74	1,75	0,57%	1,73	1,76	1,75	25.470.393	14.593.120
BLCYT	33,94	33,88	33,94	1,43%	33,16	34,06	33,59	25.157.531	748.963
BLUME	44,50	44,50	44,56	1,14%	44,20	45,40	44,69	97.233.669	2.175.633
BMSCH	25,72	25,70	25,74	2,55%	24,68	25,78	25,26	43.658.414	1.728.364
BMSTL	107,40	107,40	107,60	5,60%	100,00	108,30	104,80	110.460.760	1.054.052
BNTAS	6,63	6,63	6,64	-2,36%	6,59	6,83	6,66	25.983.897	3.901.797
BOBET	19,04	19,04	19,05	0,32%	18,98	19,20	19,08	25.048.271	1.313.132
BORLS	5,31	5,31	5,32	-7,49%	5,24	5,88	5,49	549.380.932	99.996.402
BORSK	6,07	6,07	6,08	-1,78%	6,05	6,29	6,18	50.085.543	8.102.900
BOSSA	6,76	6,76	6,77	1,20%	6,68	6,82	6,77	8.878.640	1.311.408
BRISA	81,90	81,85	81,95	0,92%	81,05	82,65	81,65	7.219.805	88.422
BRKO	8,29	-	-	2,73%	8,25	8,29	8,26	3.073.670	372.346
BRKSN	7,52	7,51	7,52	0,67%	7,48	7,65	7,55	1.526.875	202.128
BRKVY	111,80	111,50	111,80	7,92%	104,00	113,90	109,68	445.934.268	4.065.863
BRLSM	14,10	14,10	14,11	1,15%	13,87	14,14	14,01	19.299.819	1.378.036
BRMEN	18,76	-	-	1,35%	18,51	18,76	18,62	1.580.005	84.835
BRSAN	491,75	491,50	491,75	0,10%	490,75	500,50	494,54	243.458.586	492.291
BRYAT	2.252,00	2.251,00	2.252,00	0,27%	2.242,00	2.287,00	2.258,29	70.106.196	31.044
BSOKE	16,49	16,48	16,49	4,43%	15,81	16,72	16,39	180.367.769	11.004.104
BTCIM	3,73	3,73	3,74	1,36%	3,69	3,78	3,74	177.223.875	47.353.465
BUCIM	6,74	6,74	6,75	-0,15%	6,67	6,76	6,72	33.639.881	5.003.396
BULGS	42,92	42,90	42,92	-0,23%	42,76	43,62	43,14	221.765.757	5.140.315
BURCE	53,00	-	-	5,37%	51,20	54,90	53,68	23.611.403	439.898
BURVA	413,00	410,00	413,00	8,26%	399,75	419,50	415,57	31.219.900	75.126
BVSAN	103,00	102,90	103,00	0,00%	102,10	103,40	102,78	44.582.962	433.779
BYDNR	27,16	27,16	27,24	-1,38%	26,50	28,30	27,72	5.630.011	203.095
CANTE	2,20	2,19	2,20	3,29%	2,14	2,26	2,20	1.195.132.372	542.943.961
CASA	102,10	-	-	4,93%	98,00	102,10	100,17	884.858	8.834
CATES	35,60	35,54	35,60	1,19%	35,02	36,38	35,75	33.931.397	949.195
CCOLA	56,45	56,40	56,45	2,08%	54,95	56,70	56,09	287.142.947	5.119.271
CELHA	10,57	10,57	-	9,99%	9,54	10,57	10,15	106.987.180	10.540.923
CEMAS	4,80	4,79	4,80	0,00%	4,75	4,86	4,80	60.668.481	12.641.923
CEMTS	11,91	11,91	11,93	0,68%	11,81	12,00	11,89	32.588.863	2.740.774
CEMZY	42,54	42,54	42,60	0,09%	41,38	44,24	42,35	89.894.517	2.122.824
CEOEM	25,40	25,38	25,42	-1,17%	25,22	25,92	25,56	20.987.258	820.995
CGCAM	33,64	33,64	33,66	1,57%	33,12	33,94	33,62	67.091.000	1.995.595
CIMSA	48,26	48,26	48,28	0,54%	47,84	48,54	48,16	214.973.313	4.464.048
CLEBI	1.590,00	1.590,00	1.591,00	-0,13%	1.584,00	1.602,00	1.591,58	47.489.441	29.838
CMBTN	2.031,00	2.031,00	2.032,00	0,59%	2.017,00	2.035,00	2.024,47	14.966.916	7.393
CMENT	331,00	-	-	0,00%	330,00	331,00	330,36	556.992	1.686
CONSE	3,15	3,15	3,16	1,29%	3,10	3,16	3,13	23.311.901	7.458.805
COSMO	181,40	180,50	181,00	-2,42%	178,40	186,70	180,85	12.547.157	69.378
CRDFA	55,65	55,10	55,65	-0,45%	54,10	56,10	55,49	30.745.596	554.095
CRFSA	122,10	121,90	122,10	2,43%	119,00	127,20	123,29	140.099.463	1.136.388
CUSAN	22,22	22,20	22,24	1,28%	21,94	22,70	22,34	11.990.675	536.793
CVKMD	20,68	20,66	20,68	0,10%	20,58	21,50	20,97	514.929.828	24.559.389
CWENE	28,32	28,30	28,32	1,00%	28,12	28,92	28,47	420.308.901	14.762.639
DAGI	8,55	8,54	8,55	1,18%	8,46	8,66	8,56	50.424.913	5.888.389
DAPGM	12,89	12,89	12,90	-0,92%	12,85	13,12	12,94	338.255.181	26.141.469
DARDL	2,35	2,34	2,35	4,91%	2,24	2,38	2,32	90.533.977	39.102.621
DCTTR	25,62	25,60	25,62	-1,54%	25,52	26,30	25,79	39.229.458	1.521.136
DENGE	3,67	3,67	3,68	-1,34%	3,57	3,80	3,67	22.961.157	6.249.984
DERHL	14,10	14,10	14,11	0,00%	13,95	14,36	14,14	105.687.724	7.472.505
DERIM	35,30	35,20	35,28	-0,17%	35,00	35,40	35,12	5.247.350	149.430
DESA	11,25	11,24	11,25	0,72%	10,63	11,32	11,20	5.782.924	516.457
DESPC	46,92	46,86	46,92	0,04%	46,80	47,16	46,99	2.953.106	62.840
DEVA	61,05	61,00	61,10	1,08%	60,35	61,15	60,87	9.906.525	162.753
DGATE	60,10	60,10	60,15	-3,22%	59,60	62,10	60,63	17.948.788	296.032
DGGYO	33,00	32,84	33,00	0,61%	32,22	33,60	32,84	4.919.596	149.789
DGNMO	5,34	5,33	5,35	0,75%	5,30	5,37	5,33	5.567.293	1.043.674
DIRIT	25,02	-	-	3,30%	25,02	26,58	26,09	1.739.314	66.672
DITAS	40,62	40,60	40,66	0,30%	40,14	40,86	40,45	7.017.823	173.476
DMLKTG	5,91	5,90	5,91	0,17%	5,90	5,92	5,91	27.837.665	4.709.416
DMRGD	3,44	3,44	-	9,90%	3,04	3,44	3,35	272.502.833	81.385.941
DMSAS	11,79	11,78	11,79	3,06%	11,44	11,82	11,63	12.764.293	1.097.672
DNISI	20,88	20,86	20,88	1,66%	20,68	21,18	20,89	15.792.840	755.957
DOAS	191,60	191,50	191,60	2,02%	187,60	191,90	190,30	213.911.396	1.124.091
DOCO	9.555,00	9.555,00	9.565,00	0,92%	9.455,00	9.640,00	9.572,78	24.994.530	2.611
DOFER	55,90	55,95	56,10	3,81%	53,50	59,20	57,62	241.672.589	4.194.637
DOFRB	74,35	74,30	74,35	-1,91%	74,10	77,00	75,61	244.063.964	3.228.143
DOGUB	56,60	55,60	57,00	-3,41%	54,65	59,50	57,20	66.699.840	1.166.016
DOHOL	17,75	17,74	17,75	0,51%	17,66	17,84	17,73	117.216.063	6.609.955
DOKTA	22,08	22,06	22,08	0,09%	21,92	22,28	22,05	2.306.379	104.581
DSTKF	541,50	541,00	542,00	-0,64%	537,50	548,00	541,06	498.461.596	921.274
DUNYH	120,40	120,40	120,60	2,03%	116,60	123,10	119,36	42.185.983	353.423
DURDO	3,68	3,68	3,70	0,82%	3,66	3,70	3,69	5.501.617	1.491.943
DURKN	14,53	14,51	14,54	0,83%	14,39	14,63	14,51	15.202.520	1.047.615
DYOBY	13,66	13,64	13,66	-3,60%	13,52	14,30	13,77	68.814.433	4.998.019
DZGYO	8,06	8,06	8,07	-0,49%	8,06	8,47	8,27	84.027.916	10.165.396
EBEBK	58,10	57,95	58,10	0,87%	57,00	58,10	57,60	15.558.596	270.126
ECILC	87,00	87,00	87,10	0,29%	86,40	88,60	87,50	131.651.336	1.504.647
ECOGR	21,58	21,58	21,60	0,56%	21,24	22,06	21,61	296.303.996	13.709.271
ECZYT	320,00	320,00	320,25	-0,85%	319,25	326,00	322,28	49.511.479	153.627
EDATA	5,47	5,47	5,48	-0,55%	5,42	5,55	5,51	14.147.148	2.567.701
EDIP	37,56	37,54	37,56	6,40%	35,28	38,66	37,56	187.021.216	4.979.249
EFOR	31,04	31,02	31,04	0,91%	30,50	31,18	30,85	98.431.408	3.191.195
EGEEN	7.482,50	7.480,00	7.485,00	-0,17%	7.445,00	7.532,50	7.491,39	55.885.730	7.460
EGEGY	24,08	24,08	24,10	0,92%	23,84	24,20	24,06	14.183.142	589.422
EGEPO	7,25	7,25	7,26	-0,14%	7,21	7,38	7,29	11.130.316	1.526.378
EGGUB	98,80	98,75	98,80	1,44%	97,45	100,00	98,69	33.133.676	335.737
EGPRO	25,26	25,20	25,26	0,96%	24,94	25,32	25,08	8.669.146	345.668
EGSER	3,07	3,06	3,07	0,99%	3,04	3,08	3,06	4.485.327	1.465.837
EKGYO	20,80	20,78	20,80	1,17%	20,52	20,96	20,75	2.686.363.286	129.471.779
EKIZ	101,60	-	-	-2,31%	101,60	101,60	101,60	2.261.718	22.261
EKOS	27,16	27,16	27,20	0,22%	26,80	27,64	27,25	73.624.845	2.702.346
EKSUN	5,70	5,69	5,70	1,79%	5,60	5,72	5,68	5.824.092	1.026.265
ELITE	30,60	30,60	30,62	-0,33%	30,52	30,96	30,70	27.038.996	880.676
EMKEL	73,40	73,40	73,50	1,45%	71,90	74,65	73,48	341.071.910	4.641.877
EMNIS	169,00	-	-	0,00%	168,20	169,00	168,94	646.183	3.825
ENDAE	14,26	14,25	14,26	0,28%	14,22	14,36	14,29	8.528.434	596.657
ENERY	10,25	10,24	10,25	-0,49%	10,24	10,36	10,29	51.135.978	4.969.267
ENJSA	84,95	84,95	85,00	1,31%	83,50	85,10	84,26	91.344.412	1.084.087
ENKAI	80,85	80,80	80,85	0,06%	80,70	81,65	81,17	325.223.335	4.006.536
ENSRI	13,48	13,47	13,48	-8,92%	13,32	14,68	13,80	230.388.422	16.700.287
ENTRA	10,72	10,72	10,73	2,10%	10,50	10,80	10,65	67.162.874	6.305.819
EPLAS	5,40	5,39	5,40	5,26%	5,10	5,46	5,29	35.829.729	6.772.457
ERBOS	182,90	182,60	182,90	0,38%	182,20	184,00	183,06	3.146.434	17.188
ERCB	73,30	73,30	73,40	0,14%	72,70	73,80	73,30	118.578.858	1.617.798
EREGL	24,48	24,46	24,48	1,41%	24,18	24,50	24,36	3.004.411.717	123.353.018
ERSU	17,68	17,67	17,68	-0,11%	17,57	17,85	17,76	2.251.541	126.752
ESCAR	21,26	21,22	21,24	0,66%	20,50	21,48	21,03	85.110.390	4.047.543
ESCOM	3,16	3,16	3,17	4,29%	3,03	3,20	3,13	118.897.844	37.941.122
ESEN	5,54	-	5,54	-9,92%	5,54	6,25	5,73	1.791.964.656	312.699.085
ETILR	4,52	4,52	-	9,98%	4,24	4,52	4,48	87.601.459	19.563.272
ETYAT	25,78	25,68	25,78	-2,64%	25,50	26,46	25,94	4.921.064	189.702
EUHOL	11,80	-	-	-2,32%	11,80	12,00	11,96	3.106.971	259.845
EUKYO	14,33	14,33	14,55	1,63%	14,12	14,78	14,35	6.100.449	425.165
EUPWR	30,38	30,36	30,38	0,93%	29,92	30,70	30,34	140.626.615	4.635.491
EUREN	6,48	6,47	6,48	1,25%	6,34	6,80	6,48	234.284.382	36.177.718
EUYO	13,04	13,04	13,12	1,40%	12,82	13,20	13,04	1.652.298	126.737
EYGYO	3,69	3,68	3,69	0,27%	3,61	3,73	3,69	16.664.053	4.518.311
FADE	13,51	13,50	13,52	0,82%	13,42	13,57	13,52	3.568.153	263.947
FENER	9,88	9,88	9,89	0,00%	9,87	9,92	9,89	87.233.177	8.822.021
FLAP	9,02	9,02	9,03	-0,11%	8,90	9,14	8,99	3.320.856	369.439
FMIZP	338,25	338,25	339,00	1,12%	334,25	340,00	337,23	8.858.804	26.269
FONET	2,91	2,90	2,91	4,68%	2,78	2,99	2,91	228.082.613	78.404.732
FORMT	3,59	3,58	3,59	3,16%	3,48	3,59	3,55	76.820.590	21.634.602
FORTE	80,05	80,30	80,40	-2,26%	80,05	81,85	80,91	44.831.775	554.073
FRIGO	9,90	9,89	9,91	-1,00%	9,77	10,10	9,91	35.028.308	3.534.803
FROTO	93,40	93,35	93,40	3,20%	90,70	93,55	92,04	1.558.585.943	16.934.135
FZLGY	12,32	12,31	12,33	-1,91%	12,29	12,58	12,44	48.099.586	3.867.074
GARAN	139,60	139,60	139,70	-0,07%	139,20	141,00	140,17	3.745.617.327	26.721.894
GARFA	25,78	25,78	25,80	0,70%	25,44	25,92	25,75	6.383.682	247.891
GEDIK	6,13	6,12	6,13	0,66%	6,06	6,22	6,15	20.327.492	3.307.080
GEDZA	25,90	25,86	25,90	0,78%	25,72	26,04	25,88	4.072.241	157.350
GENIL	191,20	191,20	191,30	-0,52%	190,50	193,10	191,78	48.998.010	255.487
GENTS	10,52	10,50	10,52	1,06%	10,41	10,62	10,50	30.852.875	2.938.803
GEREL	19,16	19,15	19,16	-0,67%	18,96	19,47	19,22	37.602.703	1.956.192
GESAN	43,92	43,88	43,92	0,73%	43,60	44,22	43,89	71.453.784	1.628.195
GIPTA	65,05	64,95	65,10	-0,84%	63,90	67,60	66,01	187.475.667	2.840.097
GLBMD	11,96	11,84	11,96	-1,73%	11,73	12,17	11,96	4.857.394	406.262
GLCVY	79,75	79,75	79,80	-2,09%	79,75	83,00	81,15	51.634.538	636.307
GLRMK	171,90	171,80	172,00	1,72%	168,70	173,70	172,09	143.879.395	836.089
GLRYH	4,13	4,13	4,14	0,49%	4,10	4,20	4,15	17.613.650	4.245.774
GLYHO	12,64	12,63	12,65	0,32%	12,53	12,76	12,64	41.455.737	3.279.272
GMTAS	45,30	45,30	45,34	0,76%	44,60	46,12	45,60	49.921.507	1.094.762
GOKNR	20,74	20,72	20,74	0,78%	20,60	20,84	20,74	36.798.497	1.773.988
GOLTS	316,00	316,00	316,50	0,56%	315,00	317,50	316,26	13.441.808	42.502
GOODY	15,06	15,04	15,06	0,74%	14,98	15,10	15,04	7.982.979	530.722
GOZDE	22,04	22,04	22,08	-0,18%	21,92	22,38	22,12	20.187.649	912.732
GRNYO	17,20	17,14	17,20	8,93%	15,79	17,36	16,87	25.107.793	1.488.225
GRSEL	325,00	324,75	325,25	-0,31%	322,25	330,50	326,20	104.474.977	320.277
GRTHO	267,75	267,75	268,25	-2,28%	265,25	275,75	270,85	93.212.727	344.151
GSDDE	10,27	10,26	10,27	5,88%	9,71	10,34	10,13	38.873.289	3.839.264
GSDHO	4,76	4,76	4,77	0,63%	4,73	4,84	4,78	18.410.193	3.847.899
GSRAY	1,27	1,26	1,27	0,00%	1,26	1,29	1,27	148.706.425	117.271.406
GUBRF	330,50	330,50	330,75	1,69%	325,75	332,25	329,04	322.732.461	980.833
GUNDG	216,20	216,20	-	9,97%	197,00	216,20	210,81	93.799.217	444.954
GWIND	23,58	23,56	23,58	1,81%	23,18	23,60	23,47	65.673.729	2.798.587
GZNMI	93,40	93,40	93,55	-6,97%	90,40	102,50	96,18	823.672.759	8.563.886
HALKB	36,42	36,40	36,42	-1,03%	36,28	37,28	36,91	1.140.587.055	30.903.875
HATEK	17,03	17,01	17,03	-3,62%	16,95	18,58	17,61	94.679.655	5.376.486
HATSN	40,44	40,44	40,48	-0,25%	40,30	40,80	40,56	21.444.582	528.699
HDFGS	2,85	2,84	2,85	1,06%	2,79	2,91	2,86	179.723.741	62.945.047
HEDEF	54,75	54,65	54,75	-1,88%	54,65	58,50	56,45	324.591.050	5.750.005
HEKTS	3,20	3,19	3,20	0,00%	3,19	3,23	3,21	107.580.724	33.571.675
HKTM	11,93	11,91	11,93	-0,58%	11,88	12,06	11,94	18.613.690	1.558.405
HLGYO	3,86	3,86	3,87	-0,52%	3,86	3,92	3,90	70.528.030	18.107.398
HOROZ	62,85	62,85	62,90	2,61%	60,80	62,95	61,59	28.038.090	455.236
HRKET	68,80	68,80	68,85	1,62%	67,95	68,85	68,23	24.654.129	361.348
HTTBT	44,02	44,02	44,06	-1,12%	43,50	44,68	44,28	16.513.238	372.905
HUBVC	2,86	2,84	2,86	-0,35%	2,84	3,04	2,95	31.065.415	10.548.610
HUNER	3,50	3,49	3,50	2,94%	3,38	3,51	3,42	106.791.345	31.202.481
HURGZ	5,98	5,98	5,99	0,67%	5,95	6,03	5,99	6.238.578	1.042.019
ICBCT	13,82	13,82	13,84	0,36%	13,72	13,91	13,81	9.395.421	680.176
ICUGS	2,79	2,78	2,79	0,36%	2,77	2,80	2,79	24.766.486	8.889.126
IDGYO	3,03	3,02	3,03	-0,33%	2,90	3,05	3,00	3.252.137	1.083.249
IEYHO	61,15	61,15	61,20	1,07%	59,20	61,95	61,05	1.020.367.736	16.713.502
IHAAS	39,84	39,84	39,92	1,37%	39,30	40,50	39,95	11.558.097	289.293
IHEVA	2,23	2,22	2,23	-0,45%	2,21	2,25	2,23	975.266	437.129
IHGZT	1,74	1,73	1,74	0,58%	1,72	1,75	1,74	33.730.021	19.399.100
IHLAS	2,61	2,60	2,61	0,38%	2,60	2,66	2,63	171.824.996	65.396.853
IHLGM	2,27	2,26	2,27	0,44%	2,24	2,30	2,28	40.062.571	17.602.101
IHYAY	2,17	2,16	2,17	1,40%	2,14	2,20	2,17	12.797.098	5.887.163
IMASM	5,40	5,40	5,41	7,57%	4,87	5,48	5,19	406.852.814	78.424.069
INDES	7,26	7,25	7,26	0,83%	7,20	7,26	7,23	14.748.216	2.039.151
INFO	3,83	3,82	3,83	2,13%	3,75	3,94	3,85	123.417.127	32.033.697
INGRM	419,75	419,00	419,75	0,42%	415,00	428,00	419,18	9.994.085	23.842
INTEK	265,00	-	-	1,92%	260,00	265,00	263,63	1.530.901	5.807
INTEM	280,00	280,00	280,75	0,72%	278,25	285,75	282,43	10.885.208	38.542
INVEO	9,42	9,42	9,43	0,96%	9,32	9,52	9,45	39.316.869	4.162.077
INVES	280,50	280,50	281,00	-0,88%	277,00	286,00	281,82	41.405.693	146.924
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,90	-	-	-0,11%	87,90	88,50	88,00	483.491	5.494
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,93	13,92	13,93	-0,85%	13,87	14,14	14,00	7.409.951.955	529.220.638
ISDMR	36,12	36,10	36,14	0,44%	35,86	36,20	36,06	45.161.201	1.252.299
ISFIN	19,05	19,07	19,08	0,79%	18,82	19,20	19,05	18.294.286	960.473
ISGSY	74,00	73,90	74,00	1,86%	72,95	76,00	74,70	106.863.559	1.430.640
ISGYO	20,28	20,26	20,30	0,50%	20,20	20,58	20,39	35.540.143	1.742.767
ISKPL	12,18	12,17	12,19	0,41%	11,80	12,32	12,13	73.033.641	6.019.155
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,06	41,04	41,06	0,29%	40,86	41,38	41,13	134.610.251	3.272.443
ISSEN	7,64	7,64	7,65	0,39%	7,60	7,70	7,64	3.543.591	464.069
ISYAT	9,50	9,46	9,47	-3,16%	9,35	10,35	10,01	214.029.521	21.385.631
IZENR	11,10	11,09	11,10	5,21%	10,40	11,55	11,03	1.096.923.816	99.456.893
IZFAS	44,00	44,00	44,02	0,69%	42,54	44,86	43,38	136.808.888	3.153.813
IZINV	70,90	70,90	71,00	2,75%	67,55	72,70	70,06	8.888.274	126.867
IZMDC	7,05	7,05	7,06	2,92%	6,83	7,11	6,97	35.467.042	5.088.949
JANTS	19,84	19,83	19,84	2,27%	19,36	20,18	19,77	98.501.067	4.982.564
KAPLM	298,50	298,25	298,50	0,67%	293,75	299,50	296,83	23.217.455	78.219
KAREL	8,96	8,96	8,97	0,22%	8,94	9,06	8,99	17.868.945	1.987.964
KARSN	9,61	9,60	9,62	2,23%	9,41	9,64	9,55	73.708.477	7.715.783
KARTN	82,75	82,70	82,80	1,16%	81,90	83,20	82,70	5.316.516	64.287
KATMR	3,12	3,11	3,12	0,32%	3,10	3,16	3,13	194.521.626	62.209.239
KAYSE	17,72	17,72	17,73	1,26%	17,53	17,83	17,68	22.369.901	1.265.462
KBORU	15,63	15,61	15,63	-0,95%	15,47	15,95	15,63	82.129.728	5.253.419
KCAER	10,81	10,80	10,81	-0,73%	10,65	10,92	10,80	76.887.231	7.122.815
KCHOL	173,70	173,60	173,70	0,70%	172,30	174,60	173,65	3.683.099.549	21.210.250
KENT	767,50	-	-	4,14%	753,00	767,50	765,86	2.462.235	3.215
KERVN	2,09	-	-	0,00%	2,09	2,11	2,11	255.689	121.328
KFEIN	9,07	9,07	9,08	0,67%	9,01	9,11	9,06	16.801.038	1.854.652
KGYO	4,78	4,77	4,78	-3,24%	4,72	4,95	4,78	20.934.371	4.379.560
KIMMR	14,12	14,10	14,11	0,79%	13,93	14,21	14,07	7.438.920	528.727
KLGYO	6,44	6,44	6,45	0,00%	6,40	6,54	6,48	52.155.664	8.051.555
KLKIM	32,80	32,74	32,78	5,33%	32,30	33,48	32,97	210.870.050	6.395.994
KLMSN	30,94	30,90	30,92	2,38%	30,20	31,12	30,80	11.533.805	374.507
KLNMA	11,15	-	-	-1,24%	11,15	11,15	11,15	1.608.142	144.228
KLRHO	226,90	226,60	226,90	6,98%	207,40	229,50	220,45	427.107.582	1.937.438
KLSER	28,16	28,12	28,16	1,22%	27,84	28,28	28,12	17.128.541	609.210
KLSYN	5,59	5,59	5,60	0,72%	5,50	5,69	5,62	21.803.060	3.881.660
KLYPV	59,45	59,40	59,45	0,76%	58,10	59,95	58,86	88.785.484	1.508.389
KMPUR	16,71	16,70	16,72	-0,54%	16,65	16,87	16,74	12.197.639	728.604
KNFRT	10,96	10,95	10,96	-1,97%	10,89	11,27	11,07	14.752.930	1.332.879
KOCMT	2,88	2,87	2,88	-1,03%	2,86	2,92	2,88	63.545.446	22.032.615
KONKA	13,95	13,95	13,97	-0,92%	13,90	14,14	14,03	5.059.100	360.515
KONTR	14,31	14,30	14,31	-0,14%	14,26	14,60	14,36	664.286.043	46.251.763
KONYA	4.707,50	4.710,00	4.715,00	0,05%	4.705,00	4.747,50	4.722,40	20.457.438	4.332
KOPOL	5,73	5,73	5,74	0,88%	5,65	5,78	5,72	22.039.635	3.852.718
KORDS	50,55	50,55	50,60	0,80%	50,10	50,70	50,33	11.805.837	234.576
KOTON	15,87	15,87	15,88	2,45%	15,35	15,96	15,69	39.825.639	2.538.111
KRDMA	26,18	26,16	26,20	1,63%	25,72	26,18	25,93	25.115.400	968.699
KRDMB	23,44	23,40	23,46	1,03%	23,26	23,52	23,41	6.214.658	265.529
KRDMD	26,32	26,30	26,32	1,15%	26,02	26,38	26,16	471.085.747	18.007.965
KRGYO	3,06	3,06	3,07	1,32%	3,02	3,08	3,06	14.978.743	4.900.414
KRONT	13,19	13,19	13,20	-0,23%	13,14	13,36	13,25	10.794.591	814.938
KRPLS	7,88	7,88	7,89	-1,38%	7,82	8,06	7,90	10.093.060	1.277.366
KRSTL	10,82	10,81	10,83	4,14%	10,34	10,85	10,55	28.746.465	2.723.744
KRTEK	25,80	25,78	25,80	-0,77%	25,72	26,16	25,89	10.464.000	404.201
KRVGD	2,55	2,54	2,55	-0,39%	2,53	2,58	2,55	10.697.759	4.195.363
KSTUR	2.962,50	-	-	-0,08%	2.962,50	2.962,50	2.962,50	1.342.013	453
KTLEV	18,13	18,14	18,15	1,85%	17,80	18,49	18,15	407.532.551	22.452.832
KTSKR	79,15	79,00	79,10	1,93%	77,45	79,45	78,63	27.971.022	355.737
KUTPO	97,05	96,90	97,05	1,25%	95,50	97,30	96,50	22.991.640	238.253
KUVVA	148,10	-	-	-1,20%	148,10	148,10	148,10	579.663	3.914
KUYAS	52,55	52,55	52,60	-0,38%	51,75	55,00	53,30	1.287.534.705	24.157.838
KZBGY	11,26	11,26	11,27	0,99%	11,18	11,33	11,26	49.422.245	4.387.924
KZGYO	23,86	23,86	23,90	1,02%	23,70	24,22	23,97	16.457.862	686.532
LIDER	55,10	55,05	55,10	-0,63%	53,20	55,65	53,88	113.444.454	2.105.382
LIDFA	4,32	4,32	4,33	-0,46%	4,28	4,40	4,33	14.964.490	3.455.750
LILAK	26,48	26,46	26,48	0,61%	26,38	26,76	26,57	44.048.829	1.657.617
LINK	245,30	245,40	245,50	-2,17%	244,10	252,00	246,42	159.726.739	648.192
LKMNH	16,00	16,00	16,02	0,95%	15,80	16,10	15,99	20.846.388	1.303.704
LMKDC	28,70	28,66	28,70	1,77%	28,20	28,70	28,47	65.880.262	2.314.399
LOGO	159,90	159,90	160,00	2,43%	156,40	160,30	158,11	37.855.942	239.422
LRSHO	5,65	5,64	5,65	4,63%	5,36	5,71	5,54	158.801.290	28.644.156
LUKSK	106,60	106,50	106,60	0,38%	105,80	107,50	106,94	4.883.384	45.664
LYDHO	176,50	176,20	176,50	0,86%	174,50	177,70	176,08	55.017.172	312.452
LYDYE	13.577,50	13.562,50	13.627,50	-0,53%	13.400,00	13.910,00	13.651,94	12.873.783	943
MAALT	1.021,00	1.020,00	1.022,00	-0,97%	990,00	1.064,00	1.022,12	118.837.227	116.265
MACKO	46,76	46,72	46,76	1,48%	46,00	48,10	47,12	26.208.840	556.164
MAGEN	35,56	35,52	35,56	-0,84%	34,70	36,00	35,01	146.273.063	4.177.504
MAKIM	17,48	17,47	17,50	2,22%	17,13	17,74	17,49	14.084.665	805.193
MAKTK	13,59	13,58	13,59	0,67%	13,50	13,81	13,59	23.911.810	1.759.328
MANAS	14,78	14,78	-	9,97%	14,78	14,78	14,78	62.935.753	4.258.170
MARBL	12,87	12,87	12,88	0,47%	12,77	12,92	12,85	7.400.781	576.012
MARKA	38,60	38,58	38,62	-0,72%	38,40	39,52	38,88	12.878.221	331.268
MARMR	1,96	1,95	1,96	-1,51%	1,95	1,99	1,96	89.086.572	45.436.463
MARTI	2,81	2,80	2,81	0,72%	2,79	2,85	2,82	42.229.212	14.987.525
MAVI	38,74	38,74	38,76	4,48%	37,70	39,80	38,87	1.111.451.725	28.590.889
MEDTR	28,32	28,32	28,34	0,85%	27,98	28,74	28,46	12.881.324	452.664
MEGAP	3,40	-	-	-2,02%	3,39	3,45	3,40	1.894.016	557.065
MEGMT	56,45	56,30	56,50	-0,96%	55,00	57,90	56,90	692.292.846	12.165.949
MEKAG	3,84	3,83	3,84	-1,29%	3,82	3,91	3,85	22.595.608	5.871.691
MEPET	15,82	15,51	15,79	-0,25%	15,45	16,06	15,64	4.488.034	286.939
MERCN	18,54	18,52	18,55	-0,96%	18,39	18,82	18,58	82.362.649	4.432.417
MERIT	17,52	17,52	17,55	1,04%	17,36	17,68	17,51	31.385.229	1.792.566
MERKO	12,75	12,74	12,75	0,08%	12,73	13,00	12,85	24.900.402	1.937.920
METRO	5,61	5,60	5,61	-0,18%	5,42	5,71	5,62	33.891.152	6.027.841
MGROS	529,00	528,50	529,00	2,03%	517,50	529,00	524,43	954.189.117	1.819.466
MHRGY	3,59	3,58	3,59	3,16%	3,47	3,65	3,61	29.193.034	8.097.466
MIATK	38,52	38,50	38,54	0,10%	38,14	38,90	38,43	296.224.976	7.707.581
MMCAS	147,00	-	-	9,38%	138,00	147,70	146,86	7.729.804	52.634
MNDRS	13,90	13,90	13,92	-1,35%	13,90	14,13	13,97	17.786.747	1.273.301
MNDTR	7,01	7,01	7,02	0,14%	6,98	7,06	7,01	16.980.763	2.422.853
MOBTL	8,36	8,35	8,37	-0,95%	8,30	8,55	8,41	37.343.921	4.439.525
MOGAN	8,27	8,27	8,28	0,12%	8,25	8,36	8,29	18.118.845	2.184.503
MOPAS	37,80	37,76	37,80	7,33%	36,12	38,22	37,31	430.990.379	11.552.595
MPARK	350,75	350,75	351,00	3,01%	342,75	352,75	349,60	378.971.637	1.084.027
MRGYO	2,70	2,69	2,70	3,45%	2,61	2,81	2,72	159.551.123	58.583.165
MRSHL	1.576,00	1.575,00	1.577,00	0,06%	1.570,00	1.589,00	1.579,27	12.340.395	7.814
MSGYO	5,28	5,28	5,29	0,57%	5,22	5,37	5,31	11.015.674	2.074.869
MTRKS	24,10	24,10	24,12	-0,41%	24,02	24,52	24,21	9.518.649	393.208
MTRYO	8,33	8,27	8,33	-0,36%	8,19	8,36	8,30	908.360	109.431
MZHLD	6,53	6,52	6,54	5,15%	6,15	6,59	6,45	4.824.648	747.594
NATEN	8,32	8,31	8,32	-0,36%	8,30	8,40	8,34	33.865.873	4.060.705
NETAS	62,15	62,15	62,20	-0,48%	61,90	62,65	62,25	5.343.380	85.835
NIBAS	25,26	25,26	-	9,92%	23,66	25,26	24,71	202.290.547	8.186.072
NTGAZ	10,39	10,38	10,40	0,87%	10,23	10,55	10,41	23.551.954	2.262.909
NTHOL	48,06	48,02	48,08	0,59%	47,60	48,08	47,87	9.559.522	199.683
NUGYO	9,30	9,29	9,30	2,88%	9,11	9,61	9,36	34.788.914	3.718.069
NUHCM	231,60	231,40	231,60	0,70%	230,10	234,50	232,61	14.103.505	60.632
OBAMS	7,23	7,23	7,24	-1,77%	7,22	7,47	7,32	101.376.606	13.842.006
OBASE	33,50	33,50	33,56	-0,18%	33,44	33,82	33,62	4.732.856	140.760
ODAS	5,41	5,41	5,42	0,93%	5,36	5,47	5,42	103.238.206	19.039.437
ODINE	275,75	275,50	275,75	-0,09%	274,25	278,00	275,82	30.966.311	112.272
OFSYM	62,90	62,90	62,95	8,08%	58,30	63,10	61,14	120.200.510	1.965.867
ONCSM	273,50	273,50	273,75	-1,00%	272,25	280,00	275,13	100.889.807	366.700
ONRYT	63,95	63,95	64,00	0,71%	63,45	64,35	63,90	19.070.208	298.459
ORCAY	3,86	3,85	3,86	0,26%	3,82	3,90	3,86	7.030.642	1.821.438
ORGE	67,35	67,30	67,40	0,60%	66,70	67,70	67,37	17.416.872	258.544
ORMA	168,00	-	-	3,07%	165,00	168,00	167,51	1.273.245	7.601
OSMEN	8,54	8,54	8,55	1,07%	8,45	8,70	8,54	13.329.738	1.561.271
OSTIM	3,01	3,00	3,01	0,00%	2,98	3,04	3,01	13.376.864	4.451.804
OTKAR	491,50	491,00	491,50	-3,15%	490,25	507,50	495,67	206.025.286	415.649
OTTO	469,00	468,50	469,00	0,86%	463,25	472,00	468,53	20.068.400	42.833
OYAKC	25,10	25,10	25,12	-0,48%	25,04	25,60	25,29	326.291.901	12.900.443
OYAYO	58,40	58,20	58,40	3,55%	54,80	60,95	58,32	14.165.888	242.908
OYLUM	10,19	10,19	10,20	0,89%	9,84	10,26	9,98	5.368.372	537.803
OYYAT	43,02	43,02	43,12	-1,10%	43,00	43,66	43,28	5.301.942	122.500
OZATD	169,00	169,20	169,40	0,00%	169,00	172,00	170,51	9.703.860	56.910
OZGYO	3,16	3,15	3,16	-4,82%	3,08	3,40	3,23	133.675.385	41.419.997
OZKGY	14,75	14,74	14,75	0,89%	14,61	14,84	14,76	13.896.812	941.704
OZRDN	15,12	14,94	15,12	2,93%	14,67	15,84	15,22	9.065.879	595.777
OZSUB	18,87	18,87	18,89	-0,37%	18,83	19,12	18,98	16.650.603	877.261
OZYSR	42,70	42,68	42,76	1,43%	39,60	43,10	41,00	106.557.910	2.599.043
PAGYO	84,55	84,45	84,55	0,59%	84,20	85,30	84,76	7.700.453	90.853
PAHOL	1,62	1,62	1,63	0,62%	1,62	1,65	1,63	718.146.354	440.455.183
PAMEL	88,40	88,30	88,50	2,08%	86,25	89,05	87,78	10.916.933	124.373
PAPIL	16,91	16,91	16,92	4,71%	16,03	16,98	16,63	356.060.152	21.409.337
PARSN	85,50	85,60	85,75	0,83%	84,90	85,95	85,60	8.786.636	102.653
PASEU	149,50	149,40	149,50	0,00%	146,10	150,90	149,00	195.774.005	1.313.960
PATEK	26,00	26,00	26,02	-2,33%	25,82	27,24	26,46	268.117.583	10.134.886
PCILT	22,82	22,82	22,84	-1,98%	22,78	23,48	23,10	9.720.398	420.739
PEKGY	10,68	10,68	10,69	-0,09%	10,50	10,81	10,60	2.944.655.927	277.765.436
PENGD	8,39	8,40	8,41	1,70%	8,28	8,45	8,38	20.992.588	2.504.182
PENTA	13,98	13,97	13,98	0,58%	13,88	14,01	13,94	11.914.695	854.668
PETKM	17,40	17,39	17,40	1,16%	17,24	17,41	17,31	338.988.806	19.582.767
PETUN	11,39	11,39	11,40	0,98%	11,28	11,45	11,40	4.883.638	428.531
PGSUS	203,80	203,80	203,90	0,49%	202,90	205,00	203,71	2.011.517.831	9.874.233
PINSU	12,91	12,90	12,92	0,31%	12,82	12,96	12,89	24.279.844	1.882.973
PKART	71,75	71,75	71,85	0,00%	70,85	72,10	71,58	3.445.572	48.133
PKENT	204,90	204,80	205,00	-2,01%	203,00	209,70	205,06	79.547.380	387.929
PLTUR	21,90	21,88	21,90	0,37%	21,68	22,02	21,85	21.234.381	972.034
PNLSN	39,10	39,10	39,12	0,31%	38,94	39,36	39,19	8.821.614	225.097
PNSUT	11,79	11,77	11,79	-0,67%	11,28	12,06	11,81	14.206.130	1.203.373
POLHO	18,34	18,33	18,36	2,57%	17,89	18,48	18,13	23.799.273	1.312.534
POLTK	8.337,50	8.337,50	8.350,00	0,88%	8.300,00	8.747,50	8.417,25	27.507.578	3.268
PRDGS	6,16	6,14	6,16	0,65%	6,10	6,22	6,18	14.140.463	2.287.041
PRKAB	32,98	32,98	33,00	0,79%	32,70	33,42	33,14	14.544.089	438.876
PRKME	17,26	17,23	17,25	0,64%	17,05	17,30	17,18	13.812.358	803.904
PRZMA	11,99	12,05	12,06	0,25%	11,65	12,12	11,99	3.138.312	261.679
PSDTC	142,90	142,80	142,90	-0,14%	142,70	145,00	143,31	3.170.976	22.127
PSGYO	2,64	2,64	2,65	0,76%	2,61	2,67	2,64	201.458.016	76.313.232
QNBFK	57,50	-	-	0,88%	57,00	57,50	57,18	889.890	15.564
QNBTR	478,25	-	-	0,68%	466,50	478,25	476,25	2.422.706	5.087
QUAGR	3,23	3,22	3,23	-3,00%	3,21	3,39	3,30	319.472.962	96.856.182
RALYH	203,80	203,80	203,90	-2,35%	199,00	209,00	201,94	117.565.897	582.191
RAYSG	232,90	232,80	233,00	-0,34%	232,70	234,60	233,75	21.780.648	93.181
REEDR	7,28	7,28	7,29	0,00%	7,27	7,33	7,29	70.649.791	9.687.075
RGYAS	140,00	139,80	140,00	1,38%	138,00	140,20	139,15	65.237.930	468.817
RNPOL	45,00	44,94	45,00	-3,18%	44,88	46,44	45,44	9.263.814	203.880
RODRG	21,64	21,50	21,64	1,03%	21,40	21,94	21,60	3.825.471	177.086
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,75	3,74	3,75	0,27%	3,74	3,81	3,77	69.157.622	18.359.616
RUBNS	19,70	19,69	19,71	1,23%	19,45	19,88	19,72	8.263.396	419.030
RUZYE	13,02	13,02	13,04	1,48%	12,75	13,15	12,89	67.881.057	5.264.757
RYGYO	21,60	21,58	21,60	1,89%	21,14	21,66	21,48	12.289.740	572.182
RYSAS	13,97	13,96	13,97	0,00%	13,90	14,02	13,96	11.058.642	792.142
SAFKR	26,16	26,12	26,16	0,23%	25,80	26,68	26,34	89.371.527	3.393.514
SAHOL	85,55	85,50	85,55	0,35%	84,55	86,00	85,35	1.854.460.612	21.727.978
SAMAT	6,39	6,38	6,40	3,90%	6,09	6,43	6,32	10.791.985	1.708.928
SANEL	39,98	-	-	2,41%	39,98	39,98	39,98	6.393.242	159.911
SANFM	6,95	6,95	-	9,97%	6,32	6,95	6,83	90.133.943	13.188.212
SANKO	20,98	20,98	21,00	0,00%	20,94	21,20	21,01	7.211.561	343.214
SARKY	15,86	15,86	15,88	-0,44%	15,86	16,14	15,99	21.335.515	1.334.511
SASA	2,90	2,89	2,90	0,69%	2,88	2,92	2,89	1.059.954.260	366.264.719
SAYAS	41,22	41,20	41,24	-0,87%	41,04	41,92	41,49	16.568.569	399.369
SDTTR	183,40	183,40	183,60	0,49%	181,00	184,00	182,58	52.992.170	290.235
SEGMN	18,60	18,60	18,62	0,59%	18,44	18,85	18,61	19.033.891	1.022.653
SEGYO	5,44	5,43	5,44	0,93%	5,33	5,48	5,41	35.225.538	6.506.498
SEKFK	8,35	8,35	8,41	-0,36%	8,35	8,44	8,40	2.581.183	307.461
SEKUR	3,94	-	-	-2,48%	3,94	4,14	4,03	4.484.243	1.112.953
SELEC	69,50	69,45	69,55	0,65%	68,65	69,60	69,21	21.525.860	311.031
SELVA	2,82	2,82	-	9,73%	2,32	2,82	2,72	406.578.351	149.735.988
SERNT	8,57	8,57	8,58	-1,49%	8,48	8,92	8,67	61.862.100	7.137.336
SEYKM	6,18	6,14	6,18	-2,83%	6,06	6,70	6,43	18.626.937	2.894.976
SILVR	2,72	2,75	2,77	-0,73%	2,72	2,79	2,76	3.096.621	1.122.205
SISE	40,38	40,36	40,38	-0,49%	39,80	40,88	40,20	1.772.872.521	44.100.004
SKBNK	7,70	7,70	7,71	-0,26%	7,68	7,90	7,74	173.456.358	22.401.372
SKTAS	4,20	4,19	4,20	-0,24%	4,15	4,25	4,20	17.310.906	4.117.515
SKYLP	249,30	-	-	0,00%	237,00	249,30	241,72	12.917.506	53.439
SKYMD	12,20	12,19	12,21	0,91%	12,09	12,29	12,20	15.259.271	1.250.312
SMART	23,60	23,60	23,66	0,60%	23,24	23,72	23,51	11.164.018	474.943
SMRTG	28,42	28,44	28,46	0,42%	28,30	28,96	28,56	84.357.200	2.953.446
SMRVA	321,00	-	321,00	-9,96%	321,00	392,00	349,93	1.744.105.185	4.992.435
SNGYO	4,71	4,70	4,71	0,64%	4,68	4,77	4,72	52.134.997	11.036.913
SNICA	4,03	4,02	4,03	0,75%	4,01	4,04	4,03	16.407.271	4.075.792
SNKRN	285,00	-	-	0,00%	285,00	285,00	285,00	5.609.085	19.681
SNPAM	21,46	-	-	2,09%	21,20	21,46	21,43	1.419.584	66.253
SODSN	110,50	-	-	0,45%	110,10	110,50	110,25	921.165	8.355
SOKE	10,76	10,75	10,76	0,75%	10,68	10,80	10,76	4.100.211	381.180
SOKM	50,10	50,10	50,20	0,44%	49,36	50,25	49,75	172.632.298	3.469.758
SONME	144,00	143,70	144,00	1,55%	138,10	144,00	142,27	3.122.780	21.949
SRVGY	3,71	3,71	3,72	3,34%	3,60	3,73	3,69	192.506.603	52.242.030
SUMAS	298,50	-	-	-3,01%	298,50	298,50	298,50	914.306	3.063
SUNTK	41,36	41,30	41,36	-1,62%	41,10	42,22	41,54	19.796.693	476.596
SURGY	47,36	47,34	47,36	-0,67%	47,32	47,80	47,49	37.910.952	798.350
SUWEN	9,89	9,87	9,89	1,33%	9,70	9,93	9,84	9.960.775	1.012.406
TABGD	224,40	224,40	224,50	2,00%	217,60	225,70	221,11	125.929.052	569.544
TARKM	338,25	338,25	338,50	0,89%	336,50	340,00	338,42	21.397.938	63.229
TATEN	16,39	16,39	16,40	1,61%	15,76	16,73	16,38	102.719.046	6.270.184
TATGD	12,61	12,60	12,61	0,48%	12,50	12,67	12,59	7.638.910	606.828
TAVHL	298,00	297,75	298,00	1,02%	294,00	299,00	296,54	349.851.636	1.179.870
TBORG	162,90	162,70	162,90	0,62%	162,00	164,20	162,94	12.027.629	73.818
TCELL	101,90	101,80	101,90	0,69%	100,10	102,00	101,06	1.265.514.493	12.522.484
TCKRC	55,50	55,55	55,60	-0,54%	55,00	56,00	55,43	43.428.188	783.509
TDGYO	34,34	34,32	34,34	3,87%	33,06	34,34	33,82	35.558.300	1.051.402
TEHOL	32,62	32,62	32,64	0,06%	32,42	33,04	32,63	639.377.072	19.595.163
TEKTU	13,40	13,39	13,41	-3,67%	13,33	14,05	13,55	119.776.012	8.839.506
TERA	312,50	312,75	313,00	1,46%	310,25	316,75	312,72	811.957.422	2.596.437
TEZOL	12,31	12,31	12,32	-0,24%	12,30	12,41	12,35	10.178.378	824.274
TGSAS	169,00	168,60	169,00	-1,17%	167,50	171,50	168,87	6.704.234	39.701
THYAO	272,00	271,75	272,00	0,55%	270,75	272,50	271,50	4.511.343.065	16.616.224
TKFEN	67,85	67,80	67,85	0,67%	67,45	68,25	67,70	62.977.852	930.240
TKNSA	23,52	23,48	23,52	0,26%	23,44	23,78	23,54	17.376.561	738.073
TLMAN	100,90	100,80	100,90	-4,36%	100,50	107,30	102,41	40.846.858	398.848
TMPOL	375,25	374,75	375,50	-1,25%	352,50	397,00	376,38	281.078.276	746.798
TMSN	104,30	104,30	104,40	1,07%	103,50	104,80	104,26	40.307.605	386.620
TNZTP	21,80	21,78	21,80	2,73%	21,20	22,00	21,74	30.544.747	1.404.877
TOASO	235,30	235,20	235,30	0,56%	233,80	235,90	234,91	474.331.248	2.019.183
TRALT	39,10	39,08	39,12	0,21%	38,58	39,54	39,07	2.760.210.657	70.647.425
TRCAS	43,18	43,16	43,18	-0,18%	42,94	43,88	43,23	30.607.972	708.006
TRENJ	87,35	87,40	87,50	3,19%	84,35	89,50	87,19	481.070.504	5.517.258
TRGYO	74,75	74,70	74,75	1,15%	73,85	75,85	74,97	94.445.212	1.259.833
TRHOL	733,50	732,50	733,50	-0,88%	718,00	740,00	730,00	140.065.292	191.871
TRILC	16,96	16,95	16,96	1,07%	16,84	17,16	17,02	36.416.759	2.140.300
TRMET	103,80	103,80	103,90	2,37%	101,00	104,40	102,99	602.003.920	5.845.054
TSGYO	7,30	7,30	7,31	0,55%	7,29	7,39	7,33	14.090.896	1.922.611
TSKB	12,74	12,74	12,75	-0,23%	12,70	12,88	12,78	163.185.640	12.764.342
TSPOR	1,20	1,19	1,20	0,84%	1,18	1,21	1,19	293.488.872	246.020.655
TTKOM	57,20	57,15	57,20	0,79%	56,40	57,30	56,89	870.846.544	15.307.166
TTRAK	523,50	523,50	524,00	0,48%	521,00	526,50	524,05	21.587.513	41.194
TUCLK	5,01	5,01	5,02	-1,38%	4,91	5,21	5,03	98.455.275	19.559.278
TUKAS	2,62	2,61	2,62	1,55%	2,58	2,64	2,61	241.567.060	92.437.548
TUPRS	198,30	198,20	198,30	0,15%	197,40	200,70	198,83	2.565.085.809	12.901.122
TUREX	7,64	7,64	7,65	0,00%	7,60	7,75	7,68	71.093.845	9.254.801
TURGG	31,00	31,02	31,10	0,65%	30,64	31,60	31,11	24.798.397	797.034
TURSG	11,96	11,95	11,96	-0,42%	11,90	12,04	11,97	195.362.817	16.320.766
UFUK	1.707,00	1.703,00	1.707,00	-3,01%	1.650,00	1.796,00	1.707,01	52.179.948	30.568
ULAS	27,54	27,50	27,54	-0,51%	26,84	27,58	27,26	6.775.714	248.579
ULKER	115,20	115,20	115,30	0,17%	114,50	115,60	114,99	311.985.686	2.713.107
ULUFA	3,92	3,92	3,93	2,89%	3,81	3,93	3,88	41.628.722	10.743.058
ULUSE	159,00	158,90	159,10	-0,50%	157,30	161,40	159,11	18.301.809	115.024
ULUUN	6,90	6,89	6,91	1,47%	6,81	6,96	6,91	11.546.330	1.672.169
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,36	15,34	15,36	2,40%	14,79	15,37	15,08	31.555.028	2.092.202
USAK	2,79	2,79	2,80	1,09%	2,76	2,82	2,80	77.628.029	27.724.933
VAKBN	29,96	29,94	29,96	-0,53%	29,88	30,42	30,21	783.444.606	25.933.159
VAKFA	13,43	13,42	13,43	-0,52%	13,40	13,59	13,50	250.419.437	18.554.862
VAKFN	1,97	1,96	1,97	1,03%	1,95	1,98	1,96	37.433.445	19.062.233
VAKKO	56,95	56,90	56,95	0,35%	56,65	57,25	56,95	6.850.432	120.299
VANGD	49,04	49,00	49,04	-3,84%	48,46	52,15	50,36	30.179.819	599.346
VBTYZ	15,81	15,80	15,83	-0,06%	15,75	15,91	15,84	7.208.058	455.169
VERTU	41,06	41,06	41,10	0,49%	40,66	42,30	41,38	46.001.210	1.111.623
VERUS	260,00	259,75	260,00	-1,42%	251,75	275,25	264,26	96.522.042	365.251
VESBE	8,46	8,45	8,46	1,32%	8,38	8,46	8,43	23.428.103	2.780.702
VESTL	32,68	32,66	32,68	0,74%	32,46	32,70	32,57	66.978.780	2.056.258
VKFYO	38,00	-	-	-1,86%	34,86	38,00	35,40	24.581.184	694.486
VKGYO	2,66	2,66	2,67	0,00%	2,66	2,69	2,68	32.977.498	12.327.399
VKING	38,86	38,80	38,86	5,03%	36,28	40,50	38,66	94.447.149	2.442.751
VRGYO	2,72	2,72	2,73	1,87%	2,68	2,79	2,74	64.596.157	23.586.283
VSNMD	94,80	94,70	94,80	-0,58%	94,20	96,25	95,13	97.853.872	1.028.656
YAPRK	300,00	300,00	300,25	6,76%	268,00	302,75	286,19	220.418.459	770.184
YATAS	36,20	36,10	36,18	1,69%	35,74	36,44	36,06	14.931.828	414.065
YAYLA	30,20	30,18	30,24	0,27%	29,80	30,80	30,19	19.007.024	629.678
YBTAS	23,36	-	-	-2,67%	23,36	23,36	23,36	3.113.000	133.262
YEOTK	38,58	38,56	38,58	-0,67%	38,40	39,24	38,75	116.100.435	2.996.168
YESIL	2,15	2,14	2,15	0,47%	2,13	2,17	2,15	27.754.514	12.926.146
YGGYO	129,10	128,90	129,10	0,47%	128,50	129,90	129,21	2.935.043	22.716
YGYO	1,45	-	-	-0,68%	1,45	1,46	1,46	1.601.652	1.098.920
YIGIT	24,16	24,14	24,16	1,26%	23,92	24,58	24,23	51.963.946	2.144.585
YKBNK	36,04	36,02	36,04	0,22%	35,92	36,56	36,22	7.399.932.925	204.316.358
YKSLN	3,52	3,52	3,53	2,92%	3,43	3,66	3,56	107.818.521	30.256.714
YONGA	65,00	-	-	8,24%	60,85	65,00	63,33	1.715.016	27.081
YUNSA	8,17	8,16	8,17	0,99%	8,06	8,23	8,16	21.693.738	2.657.389
YYAPI	2,03	2,02	2,03	0,50%	2,01	2,05	2,03	107.815.257	53.090.831
YYLGD	10,19	10,19	10,20	1,39%	10,04	10,20	10,13	22.102.339	2.182.570
ZEDUR	8,73	8,73	8,74	2,11%	8,56	8,99	8,79	30.122.161	3.425.991
ZOREN	3,19	3,19	3,20	0,63%	3,17	3,21	3,19	129.351.120	40.561.429
ZRGYO	22,98	22,94	22,98	0,70%	22,78	23,04	22,95	9.592.027	417.880

Midas’ın Kulakları

Tümünü Gör

Ara 11, 2025 • 2 saat once

Türkiye Cumhuriyet Merkez Bankası faiz kararını açıkladı (Aralık)

Ara 11, 2025 • 4 saat once

Gümüş rekor kırdı: Gümüş fonları ne kadar kazandırdı?

Ara 11, 2025 • 5 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

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