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	11,31	11,30	11,31	0,98%	11,21	11,80	11,45	82.643.877	7.220.563
A1YEN	29,72	29,70	29,74	0,68%	29,50	30,00	29,74	13.131.040	441.500
ACSEL	99,70	99,70	99,80	-0,80%	99,65	101,30	100,38	4.544.680	45.277
ADEL	33,08	33,02	33,06	-0,72%	32,86	33,78	33,20	22.103.846	665.860
ADESE	1,57	1,56	1,57	-0,63%	1,53	1,62	1,57	222.566.643	141.518.322
ADGYO	47,74	47,74	47,80	-2,81%	46,56	49,26	47,90	34.585.912	722.015
AEFES	16,34	16,34	16,35	2,51%	16,01	16,35	16,23	1.037.043.546	63.911.940
AFYON	13,06	13,04	13,05	0,85%	12,94	13,07	13,00	16.252.012	1.249.874
AGESA	218,80	218,50	218,80	-1,35%	217,50	223,00	220,05	14.461.164	65.717
AGHOL	28,92	28,92	28,94	1,62%	28,46	29,32	29,01	102.515.896	3.534.451
AGROT	7,22	7,22	7,23	-0,69%	7,21	7,30	7,25	22.083.008	3.047.965
AGYO	7,03	7,02	7,03	0,72%	6,99	7,05	7,03	474.765	67.554
AHGAZ	26,50	26,48	26,50	0,38%	26,20	26,70	26,46	37.544.433	1.418.828
AHSGY	57,70	57,60	57,70	3,22%	56,30	59,40	58,16	60.591.272	1.041.813
AKBNK	64,15	64,10	64,15	1,02%	63,70	64,60	64,09	2.988.622.015	46.633.489
AKCNS	128,30	128,20	128,30	-1,31%	127,00	130,20	129,17	26.993.950	208.986
AKENR	11,26	11,25	11,26	-2,93%	11,16	12,06	11,56	230.336.456	19.928.135
AKFGY	2,72	2,72	2,73	1,49%	2,70	2,76	2,73	55.451.994	20.288.689
AKFIS	21,58	21,58	21,60	0,84%	21,46	21,66	21,56	19.172.543	889.307
AKFYE	17,01	17,00	17,01	0,35%	16,97	17,08	17,02	10.373.351	609.524
AKGRT	6,74	6,73	6,74	1,20%	6,68	6,82	6,76	35.005.131	5.178.822
AKMGY	211,40	208,60	211,50	-0,28%	203,60	214,50	210,18	867.635	4.128
AKSA	10,16	10,15	10,16	-0,10%	10,12	10,25	10,18	46.555.543	4.575.168
AKSEN	51,60	51,60	51,65	1,18%	50,85	51,90	51,29	141.708.261	2.763.147
AKSGY	7,48	7,48	7,49	0,94%	7,39	7,49	7,46	10.483.208	1.405.010
AKSUE	16,67	16,50	16,67	-0,06%	16,38	16,73	16,60	1.004.338	60.516
AKYHO	2,95	2,94	2,95	0,00%	2,89	3,02	2,95	3.679.030	1.246.943
ALARK	95,60	95,55	95,60	0,37%	94,95	96,30	95,74	437.413.806	4.568.977
ALBRK	8,04	8,04	8,05	1,26%	8,00	8,15	8,08	47.669.243	5.900.384
ALCAR	884,00	884,00	885,00	-0,45%	845,50	894,00	888,01	6.169.865	6.948
ALCTL	107,40	107,30	107,50	-0,65%	107,20	108,80	107,93	15.935.790	147.651
ALFAS	42,04	42,02	42,04	0,10%	41,98	42,26	42,07	24.213.541	575.513
ALGYO	30,76	30,74	30,78	-0,52%	30,64	31,36	30,96	43.547.429	1.406.508
ALKA	9,08	9,08	9,09	-0,55%	9,03	9,24	9,11	20.742.891	2.276.135
ALKIM	15,90	15,89	15,90	1,02%	15,77	16,12	16,00	11.247.488	702.862
ALKLC	99,50	99,45	99,50	0,51%	99,00	103,10	101,15	164.157.757	1.622.966
ALTINS1	74,02	74,00	74,01	0,09%	73,96	74,10	74,03	534.347.797	7.217.964
ALTNY	61,15	61,10	61,15	0,00%	61,05	62,05	61,40	71.135.107	1.158.483
ALVES	23,84	23,82	23,84	0,17%	23,62	24,00	23,81	54.348.577	2.282.386
ANELE	15,61	15,59	15,61	0,39%	15,53	15,77	15,65	3.857.539	246.458
ANGEN	11,53	11,53	11,54	2,95%	11,24	11,54	11,37	11.961.662	1.051.957
ANHYT	97,95	97,90	98,00	2,57%	95,55	98,80	97,72	74.193.027	759.276
ANSGR	22,56	22,54	22,56	1,44%	22,22	22,76	22,56	76.049.284	3.371.213
ARASE	59,55	59,50	59,55	-1,73%	59,50	61,40	60,42	14.155.361	234.293
ARCLK	105,90	105,80	105,90	0,38%	105,40	108,00	106,87	239.125.898	2.237.528
ARDYZ	30,26	30,24	30,26	-3,01%	30,08	31,18	30,46	146.569.083	4.811.831
ARENA	26,32	26,32	26,36	-0,68%	26,30	26,72	26,53	7.879.153	297.025
ARMGD	42,62	42,58	42,62	0,00%	42,32	43,30	42,67	42.615.826	998.836
ARSAN	2,84	2,84	2,85	1,07%	2,82	2,85	2,84	9.802.685	3.455.784
ARTMS	40,68	40,64	40,68	-1,74%	40,42	41,78	40,81	20.305.015	497.527
ARZUM	2,65	2,64	2,66	1,15%	2,63	2,76	2,68	23.947.347	8.946.454
ASELS	185,00	184,90	185,00	0,49%	183,40	186,10	184,90	1.321.512.038	7.147.065
ASGYO	10,68	10,67	10,68	-0,09%	10,67	10,77	10,71	8.635.651	806.397
ASTOR	92,20	92,15	92,20	-0,75%	92,05	93,95	93,09	635.426.921	6.826.041
ASUZU	53,95	53,90	54,00	0,84%	53,70	54,50	54,09	17.180.217	317.641
ATAGY	13,50	13,50	13,55	1,50%	13,35	13,58	13,45	2.261.828	168.133
ATAKP	51,50	51,30	51,40	2,18%	50,50	51,55	51,07	6.417.155	125.651
ATATP	152,70	152,50	152,70	-0,84%	151,20	155,50	153,42	64.757.351	422.090
ATEKS	77,00	-	-	0,20%	76,90	77,00	76,90	367.203	4.775
ATLAS	5,61	5,52	5,59	-0,53%	5,50	5,69	5,61	1.381.873	246.130
ATSYH	75,30	-	-	2,17%	75,05	75,30	75,22	1.606.615	21.358
AVGYO	10,38	10,37	10,39	-0,67%	10,00	10,63	10,41	3.708.597	356.426
AVHOL	38,20	38,20	38,26	0,47%	37,98	38,50	38,21	12.421.321	325.079
AVOD	3,58	3,57	3,58	-0,56%	3,56	3,64	3,59	2.849.446	794.085
AVPGY	54,05	54,00	54,05	-0,18%	53,80	54,45	54,08	7.322.928	135.401
AVTUR	15,30	15,11	15,30	1,26%	14,97	15,40	15,07	3.023.851	200.687
AYCES	398,75	399,00	399,25	-0,50%	398,50	403,00	400,20	4.794.809	11.981
AYDEM	18,56	18,56	18,57	-0,75%	18,35	18,70	18,45	16.909.962	916.690
AYEN	25,06	25,02	25,06	-0,08%	24,98	25,22	25,11	3.032.080	120.766
AYES	16,48	-	-	0,00%	16,48	16,48	16,48	1.025.188	62.208
AYGAZ	205,10	205,00	205,10	-2,38%	204,90	210,40	207,76	26.878.597	129.375
AZTEK	48,36	48,38	48,40	-4,43%	47,90	50,35	48,84	109.030.825	2.232.361
BAGFS	27,22	27,18	27,22	0,00%	26,50	27,40	26,88	20.314.943	755.643
BAHKM	60,40	60,40	60,50	5,23%	56,00	61,50	59,64	123.441.323	2.069.642
BAKAB	37,94	37,92	38,00	-6,09%	37,74	41,80	39,21	25.155.440	641.604
BALAT	76,20	-	-	-2,31%	76,20	77,50	76,81	1.331.448	17.335
BALSU	17,55	17,55	17,56	1,04%	17,23	17,76	17,46	36.342.523	2.081.146
BANVT	166,70	166,60	166,70	0,00%	166,60	168,40	167,16	7.589.771	45.404
BARMA	27,32	27,32	27,34	-6,18%	26,36	30,12	27,73	323.395.691	11.661.287
BASCM	14,00	-	-	-1,06%	14,00	14,10	14,01	580.908	41.453
BASGZ	40,92	40,88	40,92	-0,20%	40,30	41,14	40,86	8.228.534	201.367
BAYRK	24,16	24,10	24,14	0,75%	23,46	25,16	24,29	89.089.740	3.668.263
BEGYO	5,12	5,11	5,12	2,40%	5,04	5,26	5,17	70.551.975	13.639.107
BERA	16,31	16,30	16,31	1,75%	16,00	16,44	16,15	99.628.860	6.170.968
BESLR	12,18	12,17	12,18	0,08%	12,15	12,28	12,20	14.079.096	1.153.922
BEYAZ	25,80	25,82	25,84	0,86%	25,58	26,16	25,86	9.837.304	380.404
BFREN	160,10	160,00	160,10	0,06%	159,80	162,30	160,57	17.842.420	111.122
BIENY	27,74	27,74	27,80	-0,29%	27,74	28,60	28,03	64.844.633	2.313.629
BIGCH	58,00	58,00	58,10	-1,78%	57,85	59,50	58,70	32.817.185	559.109
BIGEN	9,62	9,61	9,62	0,00%	9,59	9,70	9,63	22.734.044	2.360.296
BIGTK	319,00	318,75	319,50	-5,90%	317,75	355,00	332,58	143.380.101	431.109
BIMAS	544,50	544,00	544,50	-0,09%	543,00	550,00	546,48	890.283.575	1.629.117
BINBN	182,80	182,60	182,80	-1,88%	177,10	193,00	183,31	103.661.451	565.491
BINHO	10,13	10,12	10,13	0,70%	10,07	10,29	10,16	124.836.420	12.292.595
BIOEN	19,93	19,92	19,94	0,10%	19,90	20,14	19,99	7.851.419	392.802
BIZIM	25,80	25,78	25,80	-0,15%	25,72	26,12	25,88	5.093.429	196.841
BJKAS	1,74	1,73	1,74	0,58%	1,72	1,75	1,74	26.497.367	15.266.033
BLCYT	32,84	32,82	32,86	-2,55%	32,40	34,30	32,93	34.127.478	1.036.457
BLUME	51,10	51,10	51,20	-1,06%	50,30	52,00	50,97	73.504.194	1.442.181
BMSCH	20,68	20,66	20,70	-0,86%	20,02	21,86	21,14	42.168.477	1.994.936
BMSTL	80,75	-	80,75	-9,98%	80,75	86,75	81,51	1.032.506.492	12.667.899
BNTAS	6,44	6,43	6,44	0,31%	6,43	6,47	6,45	4.017.959	623.414
BOBET	18,82	18,82	18,83	0,00%	18,78	18,90	18,82	17.365.358	922.532
BORLS	5,76	-	5,76	-10,00%	5,76	6,24	5,92	390.944.342	66.062.559
BORSK	22,26	22,22	22,26	0,82%	22,14	22,62	22,41	15.967.835	712.667
BOSSA	6,72	6,70	6,72	-0,30%	6,70	6,79	6,74	3.520.438	522.319
BRISA	81,10	81,10	81,20	0,19%	80,85	81,70	81,16	4.251.973	52.391
BRKO	7,50	-	-	0,00%	7,50	7,60	7,56	721.902	95.466
BRKSN	7,29	7,26	7,28	-0,82%	7,25	7,49	7,31	1.566.125	214.368
BRKVY	88,50	88,45	88,50	-3,38%	88,30	93,80	90,49	108.911.209	1.203.632
BRLSM	14,08	14,07	14,09	4,61%	13,46	14,80	14,16	97.493.339	6.884.174
BRMEN	17,60	-	-	0,00%	17,60	17,60	17,60	1.276.370	72.521
BRSAN	451,00	450,75	451,00	-0,11%	448,25	455,75	451,70	147.278.215	326.053
BRYAT	2.292,00	2.292,00	2.294,00	-0,22%	2.281,00	2.315,00	2.298,70	49.274.910	21.436
BSOKE	15,23	15,21	15,23	0,13%	15,12	15,38	15,26	28.894.686	1.893.804
BTCIM	3,68	3,67	3,68	0,55%	3,67	3,74	3,70	101.565.410	27.431.767
BUCIM	6,13	6,13	6,14	0,00%	6,12	6,19	6,16	10.436.412	1.695.602
BULGS	48,14	48,12	48,14	4,70%	45,14	48,64	46,71	444.049.784	9.506.750
BURCE	39,14	39,12	39,14	3,76%	36,56	40,00	38,46	15.551.882	404.364
BURVA	346,50	-	-	3,51%	335,00	346,50	342,82	5.406.932	15.772
BVSAN	100,90	100,80	100,90	0,10%	100,20	102,00	100,98	28.475.780	281.994
BYDNR	24,26	24,10	24,26	0,08%	23,80	24,70	24,22	4.770.417	196.995
CANTE	2,17	2,16	2,17	1,40%	2,15	2,19	2,17	417.595.400	192.510.731
CASA	112,00	-	-	0,00%	103,00	112,00	105,50	5.139.924	48.721
CATES	34,40	34,40	34,42	-0,29%	33,66	35,00	34,29	34.323.570	1.000.876
CCOLA	53,65	53,60	53,70	0,85%	53,30	54,05	53,70	124.834.470	2.324.749
CELHA	11,47	11,47	-	9,97%	10,80	11,47	11,27	87.993.991	7.805.870
CEMAS	4,97	4,97	4,98	0,20%	4,92	5,16	5,00	71.573.004	14.309.710
CEMTS	10,57	10,58	10,59	4,65%	10,10	10,68	10,52	82.089.140	7.802.601
CEMZY	49,18	49,18	49,26	3,54%	45,52	50,10	47,29	162.531.999	3.436.922
CEOEM	24,66	24,64	24,68	0,90%	24,48	25,10	24,70	14.215.183	575.447
CGCAM	33,18	33,16	33,18	-1,78%	32,54	33,90	33,17	106.677.054	3.216.079
CIMSA	45,70	45,70	45,72	-1,00%	45,28	46,56	45,87	231.569.901	5.048.156
CLEBI	1.609,00	1.608,00	1.609,00	0,00%	1.607,00	1.630,00	1.619,02	29.721.992	18.358
CMBTN	2.113,00	2.113,00	2.114,00	-0,56%	2.110,00	2.146,00	2.123,10	10.018.906	4.719
CMENT	340,00	-	-	0,22%	340,00	349,00	343,38	304.234	886
CONSE	3,19	3,18	3,19	0,95%	3,17	3,28	3,21	9.612.721	2.999.370
COSMO	156,00	156,00	157,00	-0,64%	154,20	160,40	156,86	6.484.434	41.339
CRDFA	57,80	57,80	58,00	3,21%	53,10	58,60	56,78	53.998.289	950.997
CRFSA	111,40	111,40	111,50	-0,36%	111,10	113,70	112,34	19.182.776	170.759
CUSAN	20,94	20,94	20,96	-0,29%	20,88	21,30	21,04	3.674.289	174.625
CVKMD	17,17	17,16	17,17	-0,92%	17,04	17,45	17,18	107.028.109	6.229.244
CWENE	26,22	26,20	26,22	6,15%	24,24	26,36	25,47	401.956.193	15.783.562
DAGI	7,67	7,66	7,67	3,37%	7,40	7,83	7,67	30.710.120	4.006.218
DAPGM	10,91	10,91	10,92	0,09%	10,80	11,05	10,95	61.711.769	5.637.880
DARDL	2,23	2,23	2,24	1,83%	2,19	2,25	2,22	27.623.415	12.439.485
DCTTR	26,88	26,88	26,90	0,37%	26,82	27,22	26,99	16.310.061	604.319
DENGE	3,47	3,47	3,48	1,17%	3,30	3,50	3,41	22.165.131	6.509.203
DERHL	13,37	13,37	13,38	0,07%	13,26	13,68	13,43	61.161.373	4.553.883
DERIM	34,84	34,82	34,86	-0,46%	34,84	35,38	35,10	2.852.421	81.258
DESA	11,06	11,06	11,07	-1,43%	11,06	11,37	11,18	8.004.951	716.107
DESPC	46,04	46,04	46,08	-0,65%	45,92	46,46	46,20	3.232.473	69.973
DEVA	60,85	60,80	60,85	0,75%	60,40	61,00	60,69	9.701.575	159.858
DGATE	69,90	69,85	69,90	-0,29%	69,70	70,80	70,04	4.385.353	62.614
DGGYO	31,30	31,30	31,36	-0,63%	30,88	31,56	31,09	855.363	27.510
DGNMO	5,60	5,58	5,60	-0,88%	5,57	5,68	5,61	7.471.305	1.332.788
DIRIT	24,40	-	-	-0,81%	24,40	24,60	24,49	492.352	20.103
DITAS	38,88	38,88	38,94	-0,72%	37,72	39,94	38,88	28.469.699	732.297
DMLKTG	5,89	5,88	5,89	0,34%	5,87	5,93	5,89	49.290.025	8.362.412
DMRGD	23,44	23,44	23,48	-0,34%	23,04	23,70	23,39	19.610.251	838.435
DMSAS	10,31	10,31	10,33	0,59%	10,28	10,36	10,32	6.865.235	665.432
DNISI	21,10	21,08	21,10	6,73%	19,50	21,42	20,72	43.412.421	2.095.648
DOAS	183,30	183,30	183,40	0,60%	182,60	185,00	183,85	118.818.653	646.296
DOCO	9.362,50	9.360,00	9.362,50	3,91%	9.037,50	9.370,00	9.230,45	41.610.888	4.508
DOFER	55,10	55,05	55,15	-0,81%	54,80	56,00	55,17	13.822.496	250.532
DOFRB	71,35	71,30	71,40	-2,39%	71,20	75,65	72,43	422.459.918	5.832.391
DOGUB	50,95	50,90	50,95	6,90%	45,32	51,10	49,06	31.380.908	639.668
DOHOL	17,25	17,25	17,26	0,29%	17,15	17,48	17,34	188.415.253	10.866.829
DOKTA	20,44	20,42	20,44	-0,78%	20,38	20,54	20,45	1.745.275	85.345
DSTKF	918,50	918,50	919,00	0,11%	913,50	931,50	920,78	524.632.521	569.771
DUNYH	108,60	108,30	108,60	3,43%	103,00	110,00	106,49	15.920.816	149.504
DURDO	3,62	3,61	3,62	0,84%	3,59	3,63	3,61	1.521.478	421.015
DURKN	13,87	13,85	13,87	0,07%	13,79	13,94	13,86	5.907.185	426.204
DYOBY	13,50	13,49	13,50	-0,37%	13,46	13,73	13,57	6.631.160	488.533
DZGYO	6,93	6,92	6,93	-0,29%	6,93	7,01	6,97	7.068.995	1.014.194
EBEBK	54,90	54,90	54,95	0,37%	52,50	55,80	54,77	24.088.007	439.817
ECILC	91,65	91,65	91,70	-2,50%	89,60	95,40	92,11	428.794.529	4.655.441
ECOGR	22,04	22,04	22,06	-1,61%	21,86	22,72	22,20	411.908.006	18.557.228
ECZYT	334,25	334,00	334,50	-5,65%	329,25	359,00	341,51	160.744.996	470.691
EDATA	5,37	5,36	5,37	0,94%	5,29	5,57	5,43	11.702.683	2.157.033
EDIP	33,74	33,70	33,74	0,96%	33,60	34,58	34,17	17.367.903	508.350
EFOR	140,60	140,50	140,60	2,85%	136,70	141,90	138,95	95.153.976	684.817
EGEEN	7.120,00	7.115,00	7.120,00	0,28%	7.107,50	7.192,50	7.139,15	32.754.433	4.588
EGEGY	23,38	23,30	23,36	-0,76%	23,16	23,90	23,56	7.853.171	333.332
EGEPO	7,73	7,72	7,73	0,00%	7,66	7,80	7,72	10.592.338	1.372.112
EGGUB	95,20	95,15	95,20	-0,83%	95,20	97,00	95,96	14.095.189	146.891
EGPRO	24,50	24,48	24,52	0,41%	24,34	24,60	24,52	3.984.802	162.536
EGSER	3,06	3,05	3,06	-0,65%	3,05	3,09	3,07	2.229.999	725.664
EKGYO	21,00	20,98	21,00	2,14%	20,56	21,14	20,91	2.334.721.845	111.655.034
EKIZ	86,00	-	-	-1,15%	86,00	89,10	86,39	383.990	4.445
EKOS	26,82	26,76	26,80	0,00%	26,38	26,96	26,64	38.100.135	1.430.040
EKSUN	5,56	5,55	5,56	0,00%	5,54	5,62	5,58	5.457.568	977.708
ELITE	30,90	30,86	30,90	-0,58%	30,26	31,30	30,87	12.381.929	401.060
EMKEL	54,15	54,15	54,25	-0,37%	53,60	55,55	54,16	227.894.114	4.207.956
EMNIS	173,00	-	-	0,00%	173,00	173,00	173,00	394.959	2.283
ENDAE	15,34	15,33	15,35	5,36%	14,60	15,78	15,42	63.227.606	4.099.398
ENERY	10,17	10,17	10,18	-2,12%	9,95	10,41	10,14	207.241.443	20.434.479
ENJSA	79,85	79,80	79,85	2,50%	78,40	80,70	79,62	132.127.491	1.659.444
ENKAI	80,05	80,05	80,10	3,76%	77,45	80,30	79,07	1.088.929.178	13.771.296
ENSRI	86,55	-	86,55	-9,98%	86,55	86,70	86,55	21.719.262	250.941
ENTRA	10,40	10,40	10,41	1,56%	10,25	10,48	10,36	31.460.822	3.037.976
EPLAS	5,28	5,28	5,29	0,38%	5,26	5,37	5,29	7.935.910	1.498.986
ERBOS	181,50	181,40	181,70	-0,33%	181,00	185,60	183,36	5.089.927	27.760
ERCB	79,85	79,75	79,85	-2,74%	77,60	86,65	81,01	360.819.835	4.454.252
EREGL	24,02	24,00	24,02	0,08%	23,96	24,22	24,05	2.997.265.802	124.652.541
ERSU	18,05	18,04	18,05	3,32%	17,36	18,22	17,83	4.215.005	236.398
ESCAR	20,12	20,10	20,12	1,36%	19,94	20,24	20,06	28.105.961	1.401.224
ESCOM	3,18	3,17	3,18	0,00%	3,17	3,23	3,20	21.048.928	6.583.354
ESEN	6,63	6,62	6,63	0,76%	6,54	6,73	6,60	116.370.121	17.624.050
ETILR	3,82	3,82	3,83	-0,26%	3,82	3,89	3,85	6.166.608	1.603.990
ETYAT	24,56	24,38	24,56	-1,76%	23,92	25,00	24,56	3.779.225	153.864
EUHOL	11,81	-	-	2,25%	11,81	11,81	11,81	4.991.012	422.609
EUKYO	13,70	13,60	13,70	-1,37%	13,20	13,89	13,50	4.595.661	340.365
EUPWR	28,84	28,80	28,84	-0,48%	28,68	29,20	28,89	84.668.508	2.930.651
EUREN	6,26	6,26	6,27	1,29%	6,21	6,58	6,35	276.697.636	43.610.432
EUYO	12,60	12,51	12,60	-0,16%	12,49	12,78	12,57	1.147.910	91.323
EYGYO	3,86	3,85	3,86	0,52%	3,75	4,06	3,92	35.403.417	9.029.458
FADE	13,10	13,10	13,11	0,54%	13,04	13,17	13,11	3.156.198	240.757
FENER	10,51	10,50	10,51	-1,87%	9,76	10,55	10,24	593.364.874	57.934.971
FLAP	9,15	9,13	9,15	0,44%	9,00	9,21	9,09	2.271.263	249.825
FMIZP	311,75	311,75	312,25	-0,08%	311,75	314,50	312,75	6.095.138	19.489
FONET	2,72	2,71	2,72	-0,37%	2,71	2,75	2,73	41.389.682	15.169.648
FORMT	3,69	3,69	3,70	-1,07%	3,65	3,75	3,68	65.038.799	17.667.580
FORTE	75,20	75,10	75,25	-0,07%	74,45	75,65	75,01	39.588.230	527.778
FRIGO	10,04	10,03	10,04	-8,31%	9,86	10,95	10,03	119.266.000	11.897.339
FROTO	95,45	95,45	95,50	0,47%	95,20	96,55	95,88	969.295.718	10.109.404
FZLGY	11,81	11,81	11,83	0,51%	11,62	11,89	11,79	17.870.207	1.516.181
GARAN	139,20	139,10	139,20	1,16%	138,50	140,00	139,25	1.677.927.833	12.049.918
GARFA	24,36	24,36	24,42	-0,08%	24,26	24,70	24,50	3.136.669	128.040
GEDIK	6,49	6,48	6,49	-1,52%	6,47	6,66	6,58	21.318.724	3.242.259
GEDZA	25,54	25,54	25,58	0,24%	25,54	25,76	25,61	2.597.479	101.429
GENIL	185,70	185,50	185,70	-1,12%	180,60	187,90	184,94	125.245.121	677.205
GENTS	11,24	11,23	11,24	0,36%	11,15	11,46	11,29	50.412.998	4.465.142
GEREL	20,26	20,22	20,26	-0,39%	20,22	20,64	20,40	31.929.759	1.564.997
GESAN	43,68	43,68	43,70	-0,05%	43,66	44,40	43,90	52.063.284	1.185.960
GIPTA	58,95	58,90	58,95	-1,75%	58,65	60,70	59,59	52.240.160	876.620
GLBMD	11,55	11,54	11,55	1,32%	11,38	11,64	11,54	673.491	58.380
GLCVY	73,85	73,85	73,90	-3,46%	73,80	78,00	74,91	37.031.743	494.348
GLRMK	171,60	171,60	171,70	0,88%	170,70	172,20	171,27	44.910.985	262.225
GLRYH	4,19	4,19	4,20	0,00%	4,18	4,26	4,22	9.293.944	2.203.037
GLYHO	11,70	11,69	11,70	3,08%	11,23	11,79	11,60	73.635.853	6.350.608
GMTAS	45,08	45,02	45,08	-1,14%	44,96	45,86	45,40	38.060.094	838.360
GOKNR	20,74	20,72	20,74	-0,29%	20,70	20,98	20,81	13.352.852	641.779
GOLTS	317,00	316,75	317,00	0,48%	316,00	318,75	317,23	13.039.273	41.104
GOODY	14,81	14,81	14,82	-0,40%	14,77	14,97	14,86	11.199.680	753.521
GOZDE	21,26	21,28	21,30	2,80%	20,80	21,52	21,27	30.888.594	1.452.136
GRNYO	13,62	13,61	13,62	7,58%	12,30	13,92	13,33	6.096.919	457.447
GRSEL	308,25	308,00	308,25	-0,88%	307,50	313,75	310,23	49.944.790	160.992
GRTHO	278,00	278,00	278,25	7,34%	247,50	282,00	270,19	316.150.553	1.170.121
GSDDE	9,44	9,43	9,44	-0,63%	9,41	9,56	9,46	8.211.467	867.857
GSDHO	4,33	4,32	4,33	1,41%	4,28	4,35	4,32	7.528.636	1.741.237
GSRAY	1,30	1,30	1,31	0,00%	1,29	1,32	1,31	167.632.215	128.480.284
GUBRF	324,50	324,25	324,50	-1,74%	323,00	333,25	326,69	505.957.393	1.548.739
GUNDG	169,20	169,10	169,30	9,09%	155,10	170,60	167,36	194.865.016	1.164.359
GWIND	22,68	22,68	22,70	1,80%	22,32	22,80	22,63	41.797.803	1.847.310
GZNMI	65,35	65,30	65,40	-1,88%	61,05	72,30	66,14	429.987.752	6.501.236
HALKB	34,90	34,88	34,90	3,13%	34,02	35,00	34,58	2.039.706.930	58.992.500
HATEK	19,43	19,41	19,45	-0,10%	19,01	19,92	19,46	44.996.867	2.312.702
HATSN	40,02	39,96	40,02	0,40%	39,74	40,12	39,92	9.248.079	231.691
HDFGS	3,22	3,22	3,23	3,87%	3,07	3,38	3,24	418.580.765	129.136.869
HEDEF	52,95	53,05	53,10	6,67%	49,40	54,60	53,23	356.407.716	6.695.308
HEKTS	3,17	3,16	3,17	0,63%	3,15	3,19	3,17	123.052.121	38.800.604
HKTM	11,76	11,76	11,77	0,17%	11,72	11,88	11,77	8.572.586	728.420
HLGYO	4,02	4,01	4,02	1,77%	3,94	4,02	3,99	96.092.789	24.076.485
HOROZ	58,55	58,50	58,55	-0,26%	58,30	59,20	58,68	9.324.380	158.910
HRKET	68,90	68,85	68,90	1,10%	68,20	69,95	69,02	37.165.641	538.513
HTTBT	47,26	47,26	47,28	-0,42%	46,94	48,12	47,39	15.546.658	328.093
HUBVC	2,71	2,69	2,71	1,12%	2,60	2,72	2,66	8.442.144	3.168.633
HUNER	3,42	3,42	3,43	0,29%	3,40	3,47	3,43	16.996.123	4.961.524
HURGZ	5,74	5,73	5,74	0,88%	5,70	6,01	5,78	6.675.069	1.155.441
ICBCT	13,56	13,55	13,57	1,65%	13,38	13,67	13,54	10.707.477	790.667
ICUGS	2,81	2,80	2,82	0,00%	2,79	2,83	2,81	16.381.484	5.834.138
IDGYO	3,03	3,02	3,03	0,66%	2,99	3,09	3,03	964.682	318.368
IEYHO	57,50	57,45	57,50	-0,35%	56,45	58,15	57,15	467.760.956	8.184.490
IHAAS	39,98	39,98	40,04	0,91%	39,36	40,42	39,84	8.216.567	206.257
IHEVA	2,35	2,34	2,35	1,29%	2,32	2,36	2,33	1.998.734	856.846
IHGZT	1,99	1,98	1,99	4,74%	1,91	2,00	1,96	88.663.006	45.345.767
IHLAS	3,33	3,32	3,33	1,22%	3,31	3,39	3,35	167.538.227	49.989.532
IHLGM	2,48	2,47	2,48	0,81%	2,47	2,52	2,49	29.304.342	11.773.953
IHYAY	2,36	2,35	2,37	4,42%	2,26	2,37	2,32	17.729.465	7.637.040
IMASM	4,59	4,58	4,59	0,22%	4,54	4,66	4,58	72.016.899	15.727.365
INDES	7,26	7,26	7,27	0,28%	7,24	7,33	7,28	9.057.273	1.244.899
INFO	3,88	3,88	3,89	3,74%	3,75	3,98	3,88	97.059.821	24.994.858
INGRM	390,00	389,50	390,00	-0,19%	387,75	394,50	390,05	4.638.026	11.891
INTEK	265,00	-	-	0,38%	262,00	265,00	263,21	1.434.208	5.449
INTEM	270,75	270,50	271,00	1,59%	260,25	272,25	268,41	11.070.005	41.243
INVEO	9,36	9,36	9,37	-0,74%	9,34	9,54	9,41	31.008.080	3.293.723
INVES	205,00	204,80	205,00	-0,49%	204,30	214,70	208,24	41.349.494	198.568
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,00	-	-	0,00%	90,00	90,00	90,00	436.050	4.845
ISBTR	479.002,50	-	-	1,70%	478.000,00	479.002,50	478.335,00	1.435.005	3
ISCTR	13,27	13,26	13,27	1,30%	13,18	13,33	13,26	3.215.601.745	242.551.456
ISDMR	35,24	35,20	35,24	0,34%	35,16	35,60	35,37	30.465.917	861.475
ISFIN	18,73	18,72	18,73	-3,25%	18,51	19,30	18,77	47.993.040	2.556.436
ISGSY	71,10	71,00	71,10	0,21%	70,65	71,70	71,06	39.057.669	549.686
ISGYO	19,06	19,05	19,06	0,42%	19,02	19,19	19,06	48.383.188	2.538.725
ISKPL	8,85	8,84	8,85	-2,43%	8,79	9,25	9,01	20.565.642	2.283.897
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,18	40,16	40,18	0,90%	40,00	40,28	40,13	99.712.785	2.484.471
ISSEN	7,70	7,70	7,72	-0,26%	7,70	7,84	7,73	3.817.703	493.674
ISYAT	8,02	8,01	8,02	0,25%	7,96	8,05	8,02	3.296.992	411.039
IZENR	9,73	9,72	9,73	1,67%	9,56	9,78	9,67	94.366.320	9.758.824
IZFAS	139,90	139,80	139,90	-1,13%	139,10	143,50	140,30	33.313.276	237.444
IZINV	63,80	63,75	63,80	1,03%	63,00	64,40	63,63	3.558.990	55.937
IZMDC	6,05	6,04	6,05	-0,49%	6,03	6,12	6,07	8.881.882	1.462.505
JANTS	19,06	19,06	19,07	0,47%	19,03	19,25	19,08	12.082.090	633.391
KAPLM	321,50	321,00	321,50	-2,13%	321,00	331,00	325,88	26.008.176	79.810
KAREL	9,09	9,08	9,09	2,02%	8,55	9,16	9,00	43.102.920	4.790.506
KARSN	9,39	9,38	9,39	0,32%	9,37	9,46	9,41	33.032.197	3.511.969
KARTN	78,30	78,25	78,35	0,13%	78,05	78,90	78,36	6.387.223	81.513
KATMR	3,08	3,08	3,09	0,00%	3,07	3,17	3,12	192.104.318	61.546.571
KAYSE	17,34	17,33	17,34	0,00%	17,30	17,44	17,37	9.702.726	558.706
KBORU	14,00	13,99	14,00	-0,92%	13,81	14,25	14,11	27.309.133	1.935.074
KCAER	10,60	10,59	10,60	0,66%	10,57	10,68	10,62	31.269.048	2.945.853
KCHOL	169,50	169,50	169,60	0,89%	168,90	170,40	169,71	2.155.150.935	12.699.211
KENT	729,50	-	-	-2,08%	725,00	729,50	729,00	2.298.534	3.153
KERVN	2,17	-	-	0,46%	2,16	2,17	2,16	435.333	201.352
KFEIN	9,15	9,15	9,17	1,44%	9,00	9,82	9,21	33.985.235	3.690.815
KGYO	4,33	4,32	4,33	-9,22%	4,31	4,75	4,48	58.472.586	13.046.796
KIMMR	14,35	14,32	14,35	-0,21%	14,30	14,56	14,40	9.326.474	647.835
KLGYO	6,20	6,20	6,21	0,16%	6,18	6,27	6,23	41.139.904	6.608.225
KLKIM	30,82	30,80	30,84	0,00%	30,74	31,04	30,88	14.440.833	467.620
KLMSN	30,54	30,48	30,54	0,26%	30,44	31,40	30,95	5.570.891	179.983
KLNMA	11,65	-	-	0,34%	11,65	11,65	11,65	1.069.948	91.841
KLRHO	149,80	149,60	149,90	-0,47%	148,70	155,00	152,34	138.213.138	907.273
KLSER	28,02	28,00	28,02	0,43%	27,90	28,44	28,11	12.555.800	446.621
KLSYN	5,24	5,23	5,24	-1,87%	5,23	5,45	5,29	11.664.257	2.206.989
KLYPV	54,55	54,50	54,60	0,09%	54,45	55,05	54,65	19.021.464	348.048
KMPUR	14,93	14,91	14,94	-0,47%	14,64	15,42	14,98	14.403.526	961.675
KNFRT	11,28	11,28	11,29	0,89%	11,18	11,47	11,35	8.064.882	710.899
KOCMT	2,84	2,83	2,84	0,00%	2,82	2,89	2,85	40.009.058	14.025.004
KONKA	13,57	13,53	13,57	2,26%	13,27	13,62	13,39	14.609.469	1.091.341
KONTR	34,18	34,16	34,18	6,41%	31,66	35,32	33,99	3.708.805.548	109.122.660
KONYA	4.767,50	4.765,00	4.770,00	0,10%	4.760,00	4.820,00	4.785,14	13.398.378	2.800
KOPOL	5,79	5,78	5,79	2,30%	5,66	5,93	5,77	64.965.633	11.251.432
KORDS	49,62	49,60	49,62	0,40%	49,42	50,00	49,72	10.736.441	215.927
KOTON	14,90	14,90	14,91	1,02%	14,78	15,00	14,88	24.401.825	1.640.260
KRDMA	25,12	25,12	25,14	-1,34%	25,04	26,00	25,58	88.057.272	3.441.947
KRDMB	21,96	21,94	21,98	-0,72%	21,94	22,40	22,14	15.359.695	693.835
KRDMD	24,86	24,84	24,86	-2,13%	24,80	25,68	25,19	763.705.564	30.318.766
KRGYO	3,15	3,14	3,15	0,00%	3,13	3,19	3,16	21.434.790	6.786.173
KRONT	13,74	13,72	13,74	0,81%	13,72	13,87	13,80	3.403.801	246.705
KRPLS	7,63	7,63	7,64	-0,39%	7,60	7,79	7,68	2.947.471	383.869
KRSTL	10,93	10,93	10,95	-0,18%	10,93	11,14	11,04	16.438.935	1.489.597
KRTEK	25,02	25,04	25,06	0,00%	24,96	25,38	25,15	5.210.609	207.181
KRVGD	2,50	2,50	2,51	-1,19%	2,50	2,55	2,52	8.070.738	3.206.257
KSTUR	2.995,00	-	-	-1,80%	2.995,00	3.100,00	3.009,18	2.028.185	674
KTLEV	16,02	16,02	16,03	0,38%	15,79	16,24	15,99	213.097.242	13.327.681
KTSKR	68,25	68,25	68,35	-0,66%	67,95	69,75	68,46	13.844.419	202.220
KUTPO	96,70	96,65	96,70	0,36%	96,40	97,45	96,93	16.138.239	166.488
KUVVA	149,00	-	-	-3,62%	149,00	150,00	149,68	5.389.758	36.008
KUYAS	44,00	44,00	44,02	-0,86%	43,98	45,00	44,50	220.490.656	4.955.037
KZBGY	11,45	11,45	11,46	7,41%	10,80	11,65	11,33	205.406.036	18.123.760
KZGYO	24,70	24,70	24,74	1,98%	24,20	24,90	24,46	13.881.432	567.425
LIDER	41,70	-	41,70	-9,97%	41,70	44,00	42,10	208.271.426	4.947.221
LIDFA	4,57	4,56	4,57	2,70%	4,45	4,58	4,53	22.472.792	4.963.331
LILAK	25,36	25,36	25,38	1,44%	25,02	25,42	25,21	31.457.972	1.247.620
LINK	217,70	217,60	217,80	0,55%	216,10	221,50	217,98	82.481.872	378.398
LKMNH	15,20	15,20	15,22	0,00%	15,20	15,33	15,26	5.949.361	390.006
LMKDC	27,62	27,62	27,64	-1,00%	27,56	28,10	27,84	34.992.410	1.256.991
LOGO	155,80	155,70	155,80	0,45%	155,50	159,50	157,28	22.391.530	142.367
LRSHO	5,18	5,17	5,18	-1,33%	5,16	5,31	5,24	35.200.836	6.712.482
LUKSK	106,70	106,80	106,90	2,79%	103,10	106,90	104,67	9.371.298	89.529
LYDHO	188,70	188,70	189,00	2,00%	182,60	190,00	186,26	170.092.821	913.202
LYDYE	14.982,50	14.982,50	-	9,98%	13.535,00	14.982,50	14.432,93	167.551.888	11.609
MAALT	930,50	929,50	930,50	-0,37%	928,50	944,50	936,85	7.654.060	8.170
MACKO	42,76	42,68	42,76	-1,02%	42,50	43,46	42,98	10.054.347	233.950
MAGEN	32,50	32,50	32,54	-1,40%	32,46	33,10	32,79	51.674.953	1.576.120
MAKIM	16,73	16,69	16,73	0,48%	16,60	16,79	16,69	1.405.152	84.171
MAKTK	12,45	12,43	12,45	0,08%	12,37	12,59	12,48	21.587.105	1.729.472
MANAS	9,42	9,42	9,43	8,15%	8,45	9,57	9,17	209.109.579	22.800.425
MARBL	12,71	12,69	12,70	0,87%	12,65	12,84	12,72	5.868.378	461.464
MARKA	43,52	43,50	43,58	-0,78%	43,00	43,94	43,32	9.199.415	212.352
MARMR	2,06	2,05	2,06	-1,44%	2,05	2,12	2,07	181.437.190	87.629.587
MARTI	2,77	2,76	2,77	-1,07%	2,76	2,84	2,79	23.358.631	8.379.718
MAVI	38,30	38,28	38,30	0,31%	38,18	38,68	38,46	94.456.322	2.455.829
MEDTR	27,68	27,70	27,72	1,32%	27,32	27,78	27,63	9.022.780	326.614
MEGAP	3,72	-	-	-0,53%	3,72	3,75	3,74	1.713.917	457.756
MEGMT	42,76	42,74	42,78	1,28%	42,66	43,70	43,13	103.145.574	2.391.298
MEKAG	3,97	3,96	3,97	0,76%	3,94	4,02	3,98	8.146.423	2.049.631
MEPET	15,71	15,69	15,71	0,13%	15,69	15,90	15,76	907.573	57.572
MERCN	16,47	16,47	16,48	-0,78%	16,27	16,84	16,55	56.683.979	3.424.557
MERIT	17,70	17,71	17,73	0,11%	17,54	18,14	17,91	31.251.288	1.744.926
MERKO	13,01	12,99	13,00	1,64%	12,83	13,06	12,98	19.581.388	1.508.599
METRO	4,83	4,82	4,83	0,42%	4,79	4,86	4,83	9.786.117	2.027.613
MGROS	525,00	524,50	525,00	-0,38%	524,00	530,50	527,24	501.054.255	950.343
MHRGY	3,63	3,62	3,63	1,11%	3,60	3,75	3,67	7.872.532	2.146.376
MIATK	36,92	36,90	36,92	0,05%	36,88	37,32	37,01	130.243.734	3.519.040
MMCAS	86,40	-	-	1,65%	85,00	86,40	85,31	1.380.015	16.176
MNDRS	13,51	13,50	13,51	1,12%	13,39	13,63	13,54	20.348.008	1.502.703
MNDTR	7,31	7,30	7,32	0,69%	7,23	7,40	7,31	6.465.566	884.551
MOBTL	7,78	7,77	7,78	0,00%	7,66	7,85	7,75	19.112.181	2.466.564
MOGAN	8,34	8,33	8,34	0,48%	8,30	8,37	8,33	10.991.095	1.319.657
MOPAS	30,96	30,96	31,00	0,26%	30,88	31,32	31,09	17.992.255	578.664
MPARK	331,50	331,25	331,50	1,07%	328,50	334,75	332,30	88.338.773	265.843
MRGYO	2,66	2,65	2,66	-0,37%	2,65	2,72	2,68	27.256.873	10.161.302
MRSHL	1.607,00	1.607,00	1.608,00	-0,31%	1.603,00	1.618,00	1.609,80	5.471.694	3.399
MSGYO	5,64	5,63	5,65	1,08%	5,57	5,71	5,65	4.494.344	795.575
MTRKS	24,72	24,68	24,72	0,90%	24,44	25,18	24,66	9.870.212	400.254
MTRYO	7,93	7,93	7,94	0,38%	7,85	8,00	7,92	518.493	65.499
MZHLD	6,08	6,08	6,10	-0,82%	6,05	6,18	6,10	1.854.261	304.137
NATEN	8,39	8,38	8,39	0,60%	8,34	8,44	8,38	19.528.814	2.329.445
NETAS	60,45	60,35	60,45	-1,31%	60,30	62,60	61,40	15.883.784	258.683
NIBAS	21,24	21,20	21,24	1,63%	20,90	21,90	21,41	11.564.840	540.246
NTGAZ	10,07	10,07	10,08	0,20%	10,05	10,15	10,10	10.007.189	991.225
NTHOL	48,04	48,02	48,06	-0,95%	47,98	48,70	48,32	14.801.957	306.308
NUGYO	8,93	8,93	8,95	0,45%	8,88	9,02	8,94	4.795.899	536.741
NUHCM	226,80	226,80	226,90	-0,70%	225,70	230,50	228,04	9.483.346	41.586
OBAMS	40,42	40,38	40,40	2,28%	39,66	40,74	40,30	91.904.437	2.280.420
OBASE	33,88	33,80	33,88	0,18%	33,56	34,02	33,83	3.603.563	106.531
ODAS	5,45	5,45	5,46	2,06%	5,36	5,47	5,41	125.444.397	23.204.797
ODINE	215,10	214,70	215,10	-5,82%	206,80	229,60	217,59	204.621.128	940.384
OFSYM	60,05	60,00	60,05	1,78%	58,70	61,50	60,35	47.450.248	786.258
ONCSM	236,50	236,40	236,50	0,21%	231,50	237,80	234,89	106.379.021	452.886
ONRYT	60,75	60,75	60,80	0,58%	60,50	61,35	60,96	13.289.449	217.995
ORCAY	3,93	3,92	3,93	1,03%	3,86	3,99	3,91	7.140.444	1.825.237
ORGE	67,45	67,40	67,45	0,67%	67,25	67,95	67,51	16.013.631	237.219
ORMA	163,80	-	-	1,93%	163,80	163,80	163,80	680.425	4.154
OSMEN	8,56	8,56	8,57	0,82%	8,52	8,63	8,59	4.513.374	525.756
OSTIM	3,06	3,05	3,06	-0,33%	3,05	3,10	3,08	8.010.879	2.600.951
OTKAR	455,00	455,00	455,50	0,05%	452,00	458,75	454,89	49.584.865	109.005
OTTO	406,50	406,00	406,50	4,23%	392,50	415,50	409,36	41.698.244	101.863
OYAKC	22,98	22,96	22,98	-0,17%	22,76	23,26	22,94	487.226.665	21.241.151
OYAYO	52,60	52,05	52,45	-0,47%	51,30	55,00	52,96	6.326.562	119.452
OYLUM	10,06	10,05	10,06	-0,59%	10,04	10,25	10,10	1.877.567	185.844
OYYAT	41,46	41,42	41,48	1,62%	40,74	42,48	41,47	17.729.063	427.489
OZATD	173,00	173,00	173,10	0,00%	171,40	174,80	173,22	25.816.101	149.041
OZGYO	2,93	2,93	2,94	1,74%	2,89	2,97	2,93	5.598.106	1.909.952
OZKGY	15,74	15,72	15,74	1,29%	15,57	15,79	15,69	23.724.640	1.511.902
OZRDN	13,21	13,21	13,40	-5,64%	12,70	14,03	13,43	15.552.847	1.158.217
OZSUB	19,31	19,31	19,33	-2,33%	19,27	20,20	19,61	17.075.332	870.794
OZYSR	48,56	48,52	48,56	-0,53%	48,30	49,24	48,73	15.038.719	308.619
PAGYO	82,55	82,40	82,55	-0,60%	81,55	83,45	82,25	6.036.298	73.392
PAHOL	1,68	1,67	1,68	1,20%	1,64	1,74	1,70	2.681.121.820	1.581.151.812
PAMEL	82,85	82,80	82,95	4,08%	80,80	86,50	83,27	31.654.383	380.164
PAPIL	15,66	15,66	15,67	-1,69%	15,62	16,09	15,81	84.231.719	5.328.750
PARSN	85,80	85,80	85,85	-0,17%	85,60	86,40	86,03	3.774.352	43.874
PASEU	137,20	137,10	137,30	1,03%	134,90	141,60	138,89	265.480.444	1.911.432
PATEK	25,40	25,40	25,42	-0,47%	25,08	25,88	25,56	132.832.960	5.196.008
PCILT	22,28	22,30	22,36	-0,98%	22,28	22,86	22,50	6.279.971	279.110
PEKGY	11,06	-	11,06	-9,93%	11,06	11,06	11,06	421.320.205	36.701.646
PENGD	8,35	8,35	8,36	-0,83%	8,35	8,52	8,43	19.199.821	2.277.246
PENTA	13,61	13,60	13,61	-0,37%	13,60	13,80	13,69	7.878.208	575.413
PETKM	16,94	16,94	16,95	0,18%	16,89	17,19	17,03	666.793.372	39.152.095
PETUN	10,80	10,81	10,82	0,84%	10,65	10,87	10,79	10.469.710	970.475
PGSUS	203,80	203,70	203,80	-0,05%	203,40	206,30	204,69	1.993.044.298	9.736.778
PINSU	14,23	14,22	14,23	5,96%	13,73	14,48	14,18	177.534.755	12.521.940
PKART	70,00	69,90	70,05	0,43%	69,55	70,40	70,01	2.393.881	34.192
PKENT	202,40	-	202,40	-9,96%	202,40	227,00	210,54	107.860.939	512.308
PLTUR	20,28	20,26	20,28	0,40%	20,10	20,54	20,31	8.698.751	428.277
PNLSN	38,76	38,74	38,78	0,52%	38,64	38,90	38,79	3.842.946	99.062
PNSUT	10,70	10,69	10,70	-0,47%	10,67	11,01	10,80	11.518.609	1.066.710
POLHO	15,91	15,91	15,92	-3,22%	15,44	16,40	15,86	80.295.481	5.063.438
POLTK	8.497,50	8.475,00	8.500,00	4,26%	8.050,00	8.657,50	8.439,47	42.830.303	5.075
PRDGS	5,97	5,96	5,98	-0,17%	5,95	6,03	5,99	4.800.600	801.587
PRKAB	33,90	33,92	34,00	1,50%	33,36	34,18	33,80	11.353.889	335.895
PRKME	16,37	16,35	16,37	0,92%	16,25	16,48	16,36	10.462.075	639.393
PRZMA	12,74	12,72	12,73	0,63%	12,61	12,79	12,71	1.661.110	130.749
PSDTC	137,50	137,40	137,50	3,46%	130,10	140,00	136,07	4.562.247	33.529
PSGYO	2,57	2,57	2,58	0,00%	2,56	2,62	2,59	173.610.167	67.004.879
QNBFK	61,70	-	-	-1,91%	61,70	61,90	61,79	1.062.895	17.202
QNBTR	491,00	-	-	-1,46%	491,00	496,00	493,97	1.695.302	3.432
QUAGR	3,51	3,50	3,51	2,03%	3,40	3,62	3,51	263.500.529	75.180.955
RALYH	216,00	215,80	216,00	0,05%	213,00	218,30	215,53	51.868.783	240.657
RAYSG	238,20	238,00	238,20	0,29%	237,50	241,60	239,28	32.570.853	136.121
REEDR	7,40	7,39	7,40	0,14%	7,30	7,55	7,38	142.818.227	19.352.449
RGYAS	140,80	140,70	140,80	-2,90%	138,90	150,00	142,60	2.632.935.566	18.727.853
RNPOL	49,00	49,00	49,26	-5,68%	48,54	50,95	49,54	16.425.509	331.587
RODRG	20,16	20,00	20,14	0,40%	19,41	20,40	20,07	2.731.978	136.103
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,67	3,66	3,67	0,82%	3,64	3,68	3,66	32.759.423	8.962.756
RUBNS	19,16	19,16	19,17	-0,21%	19,13	19,30	19,20	2.559.352	133.293
RUZYE	12,49	12,47	12,48	-2,65%	11,85	13,13	12,60	151.838.745	12.051.491
RYGYO	20,52	20,48	20,52	0,49%	20,44	20,74	20,53	8.451.647	411.780
RYSAS	13,78	13,77	13,78	0,07%	13,63	14,15	13,86	14.552.043	1.050.149
SAFKR	23,62	23,60	23,64	-4,37%	23,20	25,00	23,88	104.044.832	4.357.882
SAHOL	82,55	82,55	82,60	1,23%	82,05	82,80	82,44	938.639.540	11.385.495
SAMAT	5,94	5,90	5,94	0,68%	5,77	6,01	5,90	3.268.888	554.401
SANEL	36,86	36,92	36,98	-5,49%	35,62	37,68	36,72	36.427.707	991.949
SANFM	6,53	6,52	6,54	-0,31%	6,52	6,62	6,57	7.730.608	1.176.798
SANKO	20,76	20,72	20,76	-0,10%	20,58	20,86	20,77	1.244.165	59.897
SARKY	15,13	15,13	15,14	-0,13%	15,09	15,23	15,14	6.607.974	436.565
SASA	2,94	2,93	2,94	1,03%	2,93	2,99	2,95	1.551.021.275	525.196.092
SAYAS	43,22	43,18	43,24	1,12%	42,44	44,18	43,26	13.278.187	306.929
SDTTR	175,80	175,90	176,00	-0,40%	175,60	177,60	176,44	21.399.461	121.287
SEGMN	18,64	18,62	18,65	0,81%	17,91	18,71	18,18	45.091.148	2.479.888
SEGYO	6,20	6,20	6,21	-3,13%	6,15	6,55	6,33	177.492.403	28.021.698
SEKFK	8,34	8,34	8,38	0,48%	8,26	8,44	8,37	1.509.900	180.467
SEKUR	3,82	3,81	3,82	-1,80%	3,78	3,88	3,82	2.962.181	774.978
SELEC	69,75	69,70	69,75	2,35%	68,00	70,80	69,72	45.934.222	658.826
SELVA	1,79	1,78	1,79	0,00%	1,76	1,83	1,80	18.309.007	10.200.407
SERNT	8,18	8,17	8,18	1,36%	8,11	8,33	8,21	25.309.100	3.081.332
SEYKM	5,50	5,40	5,50	1,66%	5,25	5,53	5,40	3.399.112	629.064
SILVR	2,81	2,81	2,82	2,18%	2,73	2,92	2,85	7.110.874	2.495.419
SISE	36,88	36,88	36,90	0,05%	36,86	37,14	36,99	557.025.404	15.059.155
SKBNK	8,08	8,07	8,08	2,15%	7,97	8,39	8,21	440.844.112	53.720.405
SKTAS	4,17	4,17	4,18	-0,24%	4,15	4,46	4,25	26.329.122	6.196.111
SKYLP	228,80	-	-	-2,89%	228,80	230,00	229,03	12.426.780	54.259
SKYMD	12,04	12,04	12,05	0,84%	11,94	12,31	12,12	23.489.355	1.937.359
SMART	22,68	22,66	22,70	-0,96%	22,62	22,90	22,75	4.428.024	194.685
SMRTG	25,12	25,10	25,12	0,64%	25,06	25,66	25,14	23.426.608	932.024
SMRVA	474,25	473,50	474,25	-0,47%	471,25	481,50	474,23	198.722.180	419.039
SNGYO	4,86	4,86	4,87	0,21%	4,86	4,96	4,90	36.393.186	7.421.904
SNICA	4,30	4,30	4,31	-0,92%	4,28	4,40	4,33	24.172.910	5.588.565
SNKRN	279,00	-	-	-2,11%	277,00	279,00	278,12	6.977.125	25.087
SNPAM	22,60	-	-	0,00%	22,60	22,60	22,60	653.660	28.923
SODSN	104,30	-	-	-2,89%	104,30	107,40	106,87	1.460.379	13.665
SOKE	10,80	10,81	10,82	0,19%	10,78	10,85	10,81	2.443.919	226.094
SOKM	46,72	46,72	46,74	0,47%	46,50	47,68	47,12	204.791.924	4.346.259
SONME	142,50	141,00	142,50	4,24%	134,80	144,00	140,56	5.124.900	36.461
SRVGY	3,46	3,45	3,46	0,58%	3,42	3,57	3,50	109.634.635	31.351.458
SUMAS	266,00	-	-	-2,74%	266,00	270,00	268,83	410.510	1.527
SUNTK	36,82	36,70	36,80	0,60%	36,22	37,34	36,76	10.464.077	284.664
SURGY	48,84	48,80	48,84	-2,12%	48,58	49,80	48,86	65.314.861	1.336.693
SUWEN	9,64	9,64	9,65	1,26%	9,42	9,89	9,59	20.684.996	2.156.543
TABGD	222,50	222,60	222,70	-0,49%	222,20	225,50	223,63	49.169.931	219.877
TARKM	335,75	335,75	336,00	0,22%	334,25	338,00	336,56	13.700.572	40.708
TATEN	16,18	16,17	16,18	3,06%	15,63	16,57	16,10	50.164.890	3.115.225
TATGD	12,32	12,32	12,33	0,16%	12,30	12,42	12,36	2.991.582	242.078
TAVHL	277,00	276,75	277,00	1,93%	273,25	278,00	276,11	319.181.701	1.155.995
TBORG	162,30	162,20	162,40	0,00%	161,70	163,90	162,63	14.592.807	89.732
TCELL	94,60	94,55	94,60	0,53%	94,25	95,55	94,78	749.473.171	7.907.196
TCKRC	51,50	51,50	51,55	0,29%	51,25	53,90	52,42	80.886.744	1.543.021
TDGYO	32,24	32,24	32,28	0,69%	31,50	32,50	32,18	23.119.230	718.539
TEHOL	28,00	28,00	28,04	1,82%	27,74	28,84	28,17	1.415.104.876	50.234.317
TEKTU	11,60	11,58	11,60	1,22%	11,02	11,95	11,47	42.064.509	3.666.513
TERA	229,60	229,40	229,60	-6,32%	220,60	244,40	231,29	3.220.793.774	13.925.125
TEZOL	12,39	12,38	12,39	0,57%	12,13	12,40	12,28	25.651.352	2.088.798
TGSAS	166,00	165,70	166,00	-2,35%	164,10	171,00	166,21	7.628.170	45.895
THYAO	274,25	274,25	274,50	0,00%	273,50	276,50	274,96	3.008.122.731	10.940.318
TKFEN	70,60	70,60	70,65	2,32%	68,65	70,80	70,08	120.950.447	1.725.994
TKNSA	23,80	23,80	23,82	-0,75%	23,68	24,24	23,98	33.823.924	1.410.600
TLMAN	94,35	94,30	94,40	-1,00%	94,05	96,20	95,06	11.559.524	121.607
TMPOL	307,00	-	-	4,24%	300,00	307,00	306,09	6.289.316	20.547
TMSN	106,20	106,20	106,30	2,12%	104,10	108,70	106,77	133.197.277	1.247.537
TNZTP	21,34	21,32	21,34	-2,65%	21,32	22,08	21,60	30.909.931	1.431.149
TOASO	231,80	231,80	231,90	1,09%	230,30	233,20	231,93	492.216.608	2.122.286
TRALT	37,52	37,52	37,54	-0,85%	37,40	38,74	38,22	2.671.818.669	69.902.858
TRCAS	39,62	39,60	39,62	-1,39%	39,40	40,48	39,90	20.284.730	508.423
TRENJ	78,85	78,75	78,80	2,47%	77,15	79,30	78,23	165.388.633	2.114.197
TRGYO	72,05	72,05	72,10	0,84%	71,45	72,15	71,77	35.050.132	488.353
TRHOL	563,00	562,50	563,00	1,35%	500,00	611,00	547,59	566.236.031	1.034.053
TRILC	18,00	17,99	18,00	-0,50%	17,97	18,21	18,08	13.973.691	772.831
TRMET	100,40	100,20	100,30	0,00%	99,15	100,90	99,99	273.128.186	2.731.510
TSGYO	7,40	7,39	7,40	0,54%	7,35	7,50	7,42	17.324.551	2.336.391
TSKB	12,86	12,86	12,87	-0,08%	12,83	13,11	12,94	252.304.113	19.503.678
TSPOR	1,22	1,21	1,22	0,00%	1,21	1,24	1,22	380.515.037	311.140.084
TTKOM	55,65	55,65	55,70	-0,36%	55,60	56,55	55,98	561.954.058	10.039.226
TTRAK	516,00	516,00	516,50	0,19%	514,50	518,50	516,39	23.716.294	45.927
TUCLK	9,09	9,07	9,09	1,45%	8,97	9,28	9,09	9.999.038	1.099.891
TUKAS	2,62	2,62	2,63	0,38%	2,61	2,64	2,62	102.081.508	38.898.539
TUPRS	192,50	192,40	192,50	-0,26%	191,30	194,00	192,63	1.710.523.258	8.880.033
TUREX	7,69	7,68	7,69	0,00%	7,64	7,77	7,70	67.693.155	8.795.065
TURGG	26,00	25,96	26,00	0,08%	25,96	26,50	26,12	2.574.886	98.566
TURSG	12,24	12,23	12,25	2,00%	12,04	12,68	12,36	554.291.707	44.839.507
UFUK	1.712,00	1.714,00	1.755,00	1,00%	1.676,00	1.820,00	1.752,25	10.043.884	5.732
ULAS	29,14	29,08	29,14	1,46%	28,48	29,30	28,82	3.895.120	135.162
ULKER	111,90	111,80	111,90	0,36%	111,40	112,50	111,87	166.697.258	1.490.161
ULUFA	4,05	4,04	4,05	0,25%	4,03	4,12	4,06	28.146.082	6.929.898
ULUSE	155,50	155,30	155,50	0,45%	155,10	157,10	156,05	4.807.684	30.808
ULUUN	6,86	6,85	6,86	0,29%	6,83	6,90	6,86	5.745.735	837.955
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,74	13,71	13,74	0,51%	13,49	13,88	13,84	33.954.240	2.452.723
USAK	3,15	3,15	3,16	-0,32%	3,13	3,19	3,16	79.014.457	24.993.431
VAKBN	28,46	28,46	28,48	2,74%	27,84	28,50	28,21	681.434.937	24.160.439
VAKFA	15,65	15,65	15,66	2,22%	15,24	16,45	15,87	2.017.839.628	127.163.516
VAKFN	2,04	2,04	2,05	0,49%	2,03	2,09	2,06	189.353.585	91.752.159
VAKKO	56,95	56,90	56,95	0,53%	56,70	57,55	57,04	9.138.782	160.222
VANGD	41,70	41,62	41,72	-1,70%	41,60	42,78	41,82	2.000.362	47.828
VBTYZ	15,78	15,76	15,78	0,51%	15,64	15,97	15,83	4.567.109	288.602
VERTU	35,76	35,74	35,76	-0,17%	35,48	37,50	36,26	44.071.205	1.215.375
VERUS	181,90	181,90	182,00	-1,30%	180,50	197,90	189,08	89.650.027	474.151
VESBE	8,40	8,40	8,41	0,00%	8,37	8,46	8,40	34.120.578	4.060.707
VESTL	33,38	33,36	33,38	0,24%	32,90	33,84	33,37	189.097.488	5.666.729
VKFYO	23,50	23,50	23,74	3,25%	21,90	24,42	23,53	16.808.014	714.384
VKGYO	2,64	2,64	2,65	-0,38%	2,64	2,68	2,66	36.997.866	13.904.686
VKING	41,24	41,22	41,24	-1,15%	39,90	43,12	41,08	33.837.083	823.666
VRGYO	2,81	2,80	2,81	-0,35%	2,80	2,85	2,82	16.326.778	5.783.460
VSNMD	89,90	89,90	90,00	-0,61%	88,75	91,55	90,13	148.885.889	1.651.839
YAPRK	242,70	242,70	243,00	1,25%	239,80	245,10	242,84	14.379.766	59.215
YATAS	34,08	34,00	34,08	1,37%	33,74	34,20	34,04	8.334.011	244.807
YAYLA	32,96	32,94	33,00	1,10%	31,82	33,40	32,64	61.813.422	1.893.707
YBTAS	21,00	-	-	-0,47%	21,00	21,02	21,01	1.214.854	57.820
YEOTK	37,36	37,34	37,36	1,36%	36,84	37,60	37,19	116.763.476	3.139.867
YESIL	2,27	2,27	2,28	-0,87%	2,24	2,33	2,28	27.006.901	11.846.606
YGGYO	130,20	130,00	130,20	-0,38%	129,40	131,10	129,91	2.650.976	20.406
YGYO	1,45	-	-	-2,03%	1,45	1,48	1,47	3.285.592	2.238.673
YIGIT	24,12	24,10	24,12	-0,50%	24,02	24,80	24,25	34.686.696	1.430.354
YKBNK	35,00	35,00	35,02	0,86%	34,82	35,34	35,07	2.610.774.808	74.444.110
YKSLN	5,88	5,87	5,88	0,17%	5,85	5,91	5,88	9.379.568	1.595.258
YONGA	62,80	-	-	1,95%	62,80	62,80	62,80	1.215.180	19.350
YUNSA	8,45	8,44	8,46	-0,59%	8,43	8,62	8,50	29.358.514	3.454.698
YYAPI	2,07	2,06	2,07	-5,05%	2,01	2,21	2,11	231.510.376	109.873.978
YYLGD	10,18	10,17	10,18	0,39%	10,14	10,27	10,19	19.027.159	1.867.314
ZEDUR	8,23	8,22	8,23	-0,84%	8,21	8,33	8,27	3.909.647	473.043
ZOREN	3,29	3,29	3,30	0,30%	3,28	3,32	3,29	90.200.539	27.390.254
ZRGYO	22,46	22,46	22,48	-0,18%	22,46	22,78	22,60	5.680.160	251.384

Midas’ın Kulakları

Tümünü Gör

Kas 27, 2025 • 2 saat once

BRLSM neden yükseldi?

Kas 27, 2025 • 3 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Kas 27, 2025 • 4 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

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