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	11,37	11,36	11,37	6,36%	10,64	11,54	11,17	189.351.610	16.956.456
A1YEN	28,64	28,64	28,68	-0,83%	28,50	29,16	28,76	26.715.721	929.025
ACSEL	96,80	96,80	96,85	0,05%	95,00	97,50	96,36	11.217.173	116.411
ADEL	33,60	33,58	33,60	2,56%	31,80	34,20	33,31	170.092.775	5.105.878
ADESE	1,53	1,53	1,54	0,00%	1,49	1,57	1,53	331.497.665	217.406.202
ADGYO	44,54	44,22	44,54	-0,49%	43,84	45,28	44,36	23.861.201	537.956
AEFES	15,70	15,69	15,70	0,64%	15,33	15,76	15,57	767.655.456	49.301.007
AFYON	12,96	12,96	12,97	-0,77%	12,91	13,07	12,96	13.657.716	1.054.144
AGESA	214,50	214,00	214,50	-2,68%	207,10	221,10	212,65	148.307.295	697.432
AGHOL	28,34	28,34	28,38	0,57%	27,76	28,54	28,16	109.138.956	3.876.263
AGROT	5,83	5,83	5,85	-0,51%	5,78	5,94	5,84	64.486.589	11.038.317
AGYO	7,06	7,05	7,06	0,71%	6,97	7,10	7,01	2.853.798	407.248
AHGAZ	22,20	22,18	22,20	-0,36%	22,04	22,64	22,26	78.882.018	3.544.142
AHSGY	15,20	15,20	15,31	-2,31%	14,40	16,21	15,36	100.194.508	6.524.968
AKBNK	69,75	69,70	69,75	0,29%	69,00	69,95	69,55	2.897.074.489	41.656.445
AKCNS	161,00	161,00	161,10	0,94%	153,60	161,90	157,93	117.712.044	745.328
AKENR	11,37	11,33	11,37	-1,73%	10,76	11,66	11,32	133.519.551	11.798.189
AKFGY	2,57	2,57	2,58	-7,22%	2,54	2,82	2,63	226.147.032	85.841.816
AKFIS	20,16	20,16	20,18	-2,80%	20,16	20,86	20,46	50.799.702	2.482.695
AKFYE	16,29	16,29	16,30	-0,31%	16,23	16,48	16,32	34.177.651	2.093.796
AKGRT	6,78	6,78	6,79	-0,88%	6,70	6,93	6,80	79.895.183	11.746.540
AKMGY	195,10	194,50	195,10	-0,36%	188,30	196,80	193,94	2.880.368	14.852
AKSA	9,93	9,93	9,94	2,27%	9,69	9,96	9,79	101.292.980	10.345.322
AKSEN	69,45	69,45	69,50	4,36%	65,90	70,05	68,14	893.556.539	13.114.581
AKSGY	7,41	7,40	7,41	1,51%	7,26	7,50	7,39	34.943.017	4.728.221
AKSUE	23,86	23,86	-	9,95%	20,80	23,86	23,03	47.799.078	2.075.155
AKYHO	2,74	2,73	2,74	-1,79%	2,69	2,78	2,73	4.195.799	1.534.483
ALARK	101,50	101,50	101,60	-2,22%	101,20	104,60	102,33	828.389.123	8.095.631
ALBRK	7,89	7,89	7,90	2,20%	7,72	7,95	7,88	119.745.132	15.204.107
ALCAR	839,50	839,00	839,50	-1,00%	836,50	855,00	843,21	12.630.366	14.979
ALCTL	104,00	104,00	104,10	0,10%	102,60	104,80	103,74	20.587.837	198.461
ALFAS	40,60	40,60	40,62	0,00%	40,14	40,82	40,54	32.511.695	801.932
ALGYO	29,08	29,08	29,14	0,00%	28,70	29,54	29,05	57.372.308	1.974.914
ALKA	10,73	10,73	10,74	0,19%	10,36	10,80	10,58	75.246.291	7.113.376
ALKIM	17,63	17,63	17,64	4,20%	16,88	17,65	17,27	37.140.582	2.150.197
ALKLC	193,70	-	193,70	-9,99%	193,70	219,00	200,15	347.336.509	1.735.352
ALTINS1	97,90	97,90	97,91	3,76%	95,02	97,94	96,97	3.951.423.852	40.749.258
ALTNY	14,76	14,76	14,77	-0,27%	14,55	15,13	14,81	214.491.323	14.487.845
ALVES	25,34	25,32	25,34	-0,47%	25,16	25,70	25,35	59.977.240	2.366.218
ANELE	15,95	15,95	15,96	2,18%	15,45	16,10	15,79	15.049.494	953.216
ANGEN	10,77	10,77	10,81	0,65%	10,67	10,96	10,77	8.479.155	787.037
ANHYT	98,00	97,95	98,00	-6,67%	94,50	104,00	97,00	698.421.802	7.200.569
ANSGR	22,98	22,80	23,00	-1,46%	22,34	23,34	22,80	198.377.848	8.699.477
ARASE	70,95	70,90	70,95	3,50%	67,60	71,85	68,77	95.059.658	1.382.204
ARCLK	101,50	101,40	101,50	-1,17%	99,65	103,40	100,78	629.337.117	6.244.437
ARDYZ	32,76	32,76	32,78	0,31%	32,08	33,22	32,56	188.810.468	5.799.242
ARENA	26,34	26,34	26,48	0,69%	26,18	26,56	26,40	10.180.524	385.685
ARMGD	72,45	72,45	-	9,94%	65,90	72,45	70,47	756.514.062	10.736.007
ARSAN	3,50	3,50	-	9,72%	3,18	3,50	3,36	196.535.160	58.421.341
ARTMS	36,30	36,22	36,30	-3,76%	35,70	37,80	36,81	34.991.550	950.539
ARZUM	2,55	2,55	2,56	-0,39%	2,52	2,60	2,54	20.230.081	7.955.841
ASELS	229,00	229,00	229,10	3,62%	222,00	231,30	226,82	7.900.113.703	34.829.885
ASGYO	10,62	10,62	10,63	0,66%	10,52	10,72	10,60	21.143.442	1.994.265
ASTOR	117,00	116,70	117,00	1,65%	114,90	117,40	116,40	2.589.121.505	22.242.847
ASUZU	57,45	57,35	57,45	2,59%	55,50	57,45	56,47	40.049.456	709.243
ATAGY	16,64	16,63	16,64	-5,19%	15,82	18,48	16,83	21.747.984	1.292.197
ATAKP	52,05	52,05	52,30	-0,29%	51,25	52,70	51,98	18.366.575	353.364
ATATP	132,10	132,10	132,20	0,46%	131,50	134,20	132,57	79.658.962	600.898
ATEKS	192,00	192,00	192,10	9,59%	192,00	192,50	192,17	21.097.575	109.786
ATLAS	5,85	5,83	5,85	0,86%	5,71	5,90	5,81	2.354.560	405.009
ATSYH	79,00	78,95	79,00	3,27%	79,00	79,85	79,82	4.934.423	61.817
AVGYO	9,43	9,42	9,43	0,32%	8,93	9,64	9,41	20.584.320	2.188.481
AVHOL	36,94	36,94	37,00	2,33%	36,04	38,42	37,52	116.835.188	3.114.010
AVOD	3,65	3,65	3,66	3,11%	3,54	3,73	3,61	12.476.069	3.460.305
AVPGY	51,95	51,95	52,00	-0,10%	51,15	52,75	51,94	50.378.069	969.964
AVTUR	14,83	14,81	14,83	0,47%	14,31	14,99	14,75	6.161.694	417.693
AYCES	410,00	410,00	412,50	0,99%	406,00	416,00	410,95	8.948.367	21.775
AYDEM	21,44	21,42	21,44	1,23%	20,96	21,48	21,22	65.142.145	3.070.070
AYEN	24,66	24,66	24,68	1,90%	24,10	24,66	24,36	8.770.869	360.097
AYES	17,13	17,13	17,16	2,57%	16,27	17,13	16,67	2.220.044	133.151
AYGAZ	201,20	201,20	201,40	1,31%	198,50	201,50	199,96	139.157.812	694.445
AZTEK	4,06	4,06	4,12	-0,98%	4,04	4,13	4,09	11.797.839	2.885.097
BAGFS	25,44	25,38	25,44	0,47%	24,86	25,44	25,14	13.248.266	527.052
BAHKM	71,70	71,40	71,70	8,14%	65,95	72,90	70,08	289.432.898	4.129.917
BAKAB	36,56	36,40	36,56	1,73%	36,10	37,16	36,64	16.025.205	437.320
BALAT	103,40	103,10	103,40	-3,54%	103,40	105,00	104,19	6.668.846	64.005
BALSU	17,77	17,76	17,77	2,42%	17,53	18,34	17,89	214.451.979	11.989.632
BANVT	158,40	158,40	159,30	-0,63%	157,30	161,00	158,77	22.621.399	142.482
BARMA	37,12	37,10	37,12	0,87%	36,12	37,14	36,81	90.464.512	2.457.549
BASCM	13,45	13,42	13,45	-0,37%	13,39	13,46	13,41	646.963	48.253
BASGZ	44,28	44,20	44,28	-0,23%	43,60	44,50	43,94	112.462.646	2.559.402
BAYRK	5,23	5,22	5,23	-3,33%	5,18	5,54	5,34	54.414.913	10.186.509
BEGYO	4,70	4,70	4,71	-1,47%	4,62	4,81	4,68	57.815.132	12.352.163
BERA	18,17	18,17	18,18	8,15%	16,54	18,48	17,93	972.987.531	54.258.471
BESLR	12,21	12,21	12,23	1,16%	12,04	12,27	12,14	14.140.194	1.164.976
BEYAZ	26,20	26,20	26,32	-0,08%	25,86	26,70	26,20	29.008.072	1.107.277
BFREN	153,00	153,00	153,10	1,19%	151,20	153,90	152,38	21.500.808	141.104
BIENY	25,26	25,24	25,26	2,85%	24,44	25,78	25,10	80.045.589	3.188.615
BIGCH	48,70	48,68	48,70	-1,50%	47,08	49,88	48,74	37.097.190	761.132
BIGEN	8,94	8,93	8,94	1,48%	8,55	9,00	8,77	51.269.404	5.848.598
BIGTK	315,00	310,50	315,00	-6,46%	303,25	330,75	306,97	576.063.558	1.876.614
BIMAS	539,00	538,50	539,00	1,70%	526,50	540,50	533,54	3.016.086.967	5.653.007
BINBN	182,80	181,40	182,80	1,33%	177,70	185,00	181,10	52.900.683	292.109
BINHO	8,82	8,82	8,83	0,68%	8,72	8,89	8,80	165.555.931	18.812.660
BIOEN	16,49	16,47	16,49	-2,25%	15,89	16,99	16,38	83.986.551	5.127.240
BIZIM	25,74	25,70	25,74	0,55%	25,40	25,82	25,65	5.861.215	228.536
BJKAS	1,62	1,62	1,63	3,18%	1,57	1,66	1,61	119.554.885	74.113.448
BLCYT	31,96	31,90	31,96	2,11%	31,12	32,74	31,80	15.946.183	501.536
BLUME	50,40	50,35	50,40	-0,20%	47,98	51,50	49,51	210.236.054	4.246.293
BMSCH	28,50	28,50	28,52	8,45%	26,12	28,50	27,72	160.561.717	5.792.117
BMSTL	90,30	90,25	90,30	2,67%	87,05	93,00	89,74	106.141.953	1.182.782
BNTAS	6,27	6,27	6,29	-0,16%	6,23	6,41	6,29	15.308.777	2.432.763
BOBET	18,80	18,78	18,80	1,46%	18,44	18,83	18,59	34.819.287	1.876.737
BORLS	3,98	3,97	3,98	0,00%	3,88	4,12	3,97	132.048.137	33.295.338
BORSK	5,75	5,75	5,76	-1,03%	5,70	5,87	5,77	36.197.849	6.270.987
BOSSA	6,30	6,30	6,31	0,64%	6,28	6,61	6,40	16.005.687	2.500.022
BRISA	87,85	87,50	87,85	1,97%	85,05	87,85	86,01	29.097.011	338.283
BRKO	9,16	9,16	9,18	-2,55%	9,16	9,30	9,24	5.917.930	640.461
BRKSN	7,30	7,16	7,30	1,25%	6,85	7,30	7,13	5.371.478	753.499
BRKVY	103,30	103,20	103,30	-3,10%	101,90	106,60	103,74	109.508.195	1.055.605
BRLSM	13,13	13,11	13,13	-1,06%	12,98	13,37	13,12	21.457.240	1.636.088
BRMEN	8,95	8,93	8,95	-3,24%	8,95	9,25	9,20	2.106.301	228.894
BRSAN	529,50	529,00	529,50	0,19%	511,50	533,50	522,37	673.435.450	1.289.188
BRYAT	2.125,00	2.125,00	2.126,00	0,05%	2.088,00	2.140,00	2.111,62	72.428.644	34.300
BSOKE	16,44	16,42	16,44	2,37%	15,74	16,46	16,02	121.794.255	7.602.354
BTCIM	3,72	3,72	3,73	-1,06%	3,69	3,80	3,73	229.909.912	61.664.318
BUCIM	7,55	7,54	7,55	3,28%	7,29	7,55	7,47	146.844.022	19.665.693
BULGS	43,50	43,48	43,50	0,83%	42,90	44,20	43,56	327.822.635	7.525.793
BURCE	54,95	54,15	54,95	-5,18%	53,75	57,40	54,34	17.884.799	329.110
BURVA	643,50	642,50	643,50	7,34%	571,00	658,50	620,72	113.895.953	183.489
BVSAN	100,00	99,90	100,00	2,35%	96,45	100,50	98,72	82.081.685	831.490
BYDNR	25,46	25,46	25,48	-2,75%	25,22	26,58	25,88	2.597.985	100.390
CANTE	2,01	2,01	2,02	-0,50%	1,97	2,05	2,01	598.020.881	297.244.113
CASA	109,90	108,50	109,90	3,68%	106,40	109,90	107,47	3.521.947	32.772
CATES	32,36	32,36	32,40	0,37%	32,08	32,64	32,31	27.711.009	857.545
CCOLA	58,80	58,65	58,80	1,29%	56,85	59,40	58,26	392.296.034	6.733.616
CELHA	11,49	11,49	-	9,95%	10,26	11,49	11,14	35.220.531	3.162.521
CEMAS	4,00	4,00	4,01	-4,53%	3,95	4,16	4,03	125.360.366	31.076.014
CEMTS	11,20	11,20	11,22	0,27%	10,65	11,25	11,14	24.901.901	2.235.178
CEMZY	44,04	44,02	44,04	-2,44%	44,04	46,60	45,64	89.665.212	1.964.615
CEOEM	24,58	24,14	24,58	1,99%	23,86	25,10	24,27	43.676.838	1.799.779
CGCAM	35,78	35,76	35,78	5,67%	34,00	36,34	35,26	350.079.484	9.928.954
CIMSA	44,82	44,80	44,82	-0,18%	44,18	45,14	44,64	313.073.963	7.013.304
CLEBI	1.518,00	1.516,00	1.518,00	0,20%	1.503,00	1.527,00	1.513,54	49.951.505	33.003
CMBTN	1.918,00	1.918,00	1.920,00	-0,16%	1.882,00	1.936,00	1.914,08	21.234.753	11.094
CMENT	325,25	325,25	325,75	-2,03%	325,00	332,00	330,59	2.667.196	8.068
CONSE	2,91	2,91	2,92	0,00%	2,89	2,94	2,91	14.495.793	4.986.326
COSMO	286,25	286,25	-	9,99%	260,00	286,25	277,10	65.527.698	236.480
CRDFA	63,75	63,70	63,75	2,74%	60,45	64,80	62,51	44.791.393	716.517
CRFSA	117,20	117,20	117,30	0,43%	113,80	117,90	115,75	55.893.595	482.877
CUSAN	20,74	20,74	20,76	0,58%	20,40	20,76	20,58	6.365.684	309.262
CVKMD	26,80	26,78	26,80	5,51%	25,32	27,00	26,39	647.892.868	24.555.569
CWENE	27,96	27,94	27,96	-1,41%	27,96	29,38	28,44	507.768.085	17.854.025
DAGI	7,87	7,87	7,90	-2,48%	7,76	8,08	7,92	53.904.673	6.808.557
DAPGM	12,76	12,75	12,76	-2,22%	12,46	13,15	12,81	478.272.283	37.327.943
DARDL	2,17	2,16	2,17	0,46%	2,13	2,17	2,15	23.118.163	10.767.718
DCTTR	9,05	9,05	9,06	2,84%	8,77	9,24	9,02	83.493.036	9.260.247
DENGE	3,07	3,07	3,08	-3,76%	3,04	3,30	3,11	81.309.570	26.145.490
DERHL	12,96	12,96	13,03	0,70%	12,72	13,09	12,88	51.122.836	3.970.505
DERIM	36,84	36,84	-	9,97%	33,12	36,84	35,79	53.501.371	1.494.803
DESA	11,73	11,69	11,73	5,77%	11,03	12,19	11,89	108.995.847	9.170.518
DESPC	44,52	44,52	44,70	-1,81%	44,20	45,96	45,08	35.139.736	779.430
DEVA	62,45	62,45	62,65	2,04%	61,15	63,30	62,51	47.575.051	761.037
DGATE	64,30	64,30	64,35	1,26%	61,85	65,00	64,10	30.190.757	470.989
DGGYO	31,72	31,72	31,94	0,13%	31,64	32,26	31,88	1.485.461	46.598
DGNMO	4,78	4,77	4,78	0,21%	4,71	4,79	4,75	7.994.602	1.681.695
DIRIT	26,20	26,20	26,40	2,26%	25,72	26,50	26,00	1.358.515	52.249
DITAS	63,40	63,40	63,80	-3,72%	61,00	66,65	64,00	106.869.682	1.669.969
DMLKTG	5,81	5,80	5,81	-0,68%	5,78	5,87	5,81	128.084.749	22.053.180
DMRGD	3,01	3,01	3,02	-4,44%	3,01	3,27	3,11	46.847.692	15.070.577
DMSAS	11,18	-	11,18	-9,98%	11,18	11,18	11,18	2.062.486	184.480
DNISI	19,13	19,12	19,13	-1,39%	19,01	19,48	19,15	13.705.803	715.770
DOAS	187,00	186,80	187,00	2,13%	183,40	187,80	185,77	280.619.123	1.510.553
DOCO	10.337,50	10.315,00	10.337,50	0,24%	10.257,50	10.420,00	10.337,11	33.781.660	3.268
DOFER	53,40	53,35	53,40	-5,40%	52,00	56,60	54,25	112.975.896	2.082.634
DOFRB	75,90	75,90	75,95	-5,07%	74,10	82,25	77,96	928.649.951	11.911.911
DOGUB	48,46	48,46	48,48	-3,18%	48,14	51,85	49,52	29.758.435	600.896
DOHOL	17,03	17,02	17,03	-5,34%	16,88	18,10	17,24	743.789.001	43.139.944
DOKTA	22,86	22,86	22,98	-5,30%	22,86	24,56	23,52	14.112.561	599.961
DSTKF	581,00	580,50	581,00	-3,49%	542,00	625,00	588,40	5.354.513.389	9.100.164
DUNYH	113,00	112,90	113,00	-2,67%	111,90	116,00	113,68	18.059.721	158.864
DURDO	3,63	3,63	3,64	0,00%	3,60	3,68	3,63	6.428.487	1.770.513
DURKN	14,92	14,84	14,92	3,68%	14,38	14,97	14,70	82.581.298	5.616.101
DYOBY	12,84	12,84	12,88	-0,31%	12,76	12,95	12,84	7.942.922	618.826
DZGYO	7,37	7,37	7,40	1,10%	7,06	7,44	7,27	29.318.927	4.033.426
EBEBK	56,45	56,25	56,45	5,61%	53,05	56,45	54,49	27.804.422	510.301
ECILC	80,90	80,80	80,90	1,06%	79,40	81,50	80,48	243.208.018	3.021.809
ECOGR	22,18	22,16	22,18	2,02%	21,68	22,46	22,13	353.893.045	15.989.562
ECZYT	286,75	286,50	286,75	-1,12%	285,25	295,00	287,70	86.433.976	300.434
EDATA	6,06	6,06	6,11	-2,73%	5,90	6,85	6,38	404.855.794	63.451.244
EDIP	35,48	35,46	35,48	4,35%	33,16	36,00	34,37	34.328.624	998.770
EFOR	23,76	-	23,76	-10,00%	23,76	27,54	25,71	421.520.776	16.396.380
EGEEN	7.615,00	7.615,00	7.617,50	-1,68%	7.535,00	7.807,50	7.612,23	111.344.145	14.627
EGEGY	26,16	26,14	26,16	1,95%	25,80	26,92	26,30	120.283.838	4.572.926
EGEPO	8,08	8,07	8,08	-2,06%	7,78	8,94	8,35	326.976.619	39.181.779
EGGUB	93,00	93,00	93,05	-0,75%	91,75	93,65	92,58	28.101.769	303.533
EGPRO	24,04	24,04	24,10	-0,66%	23,12	24,62	24,03	17.382.794	723.263
EGSER	2,98	2,98	2,99	-1,32%	2,97	3,06	2,99	15.720.611	5.250.082
EKGYO	20,24	20,24	20,26	0,40%	20,02	20,32	20,20	1.810.022.674	89.627.767
EKIZ	154,50	154,40	154,50	7,59%	134,20	154,50	142,68	5.015.521	35.153
EKOS	5,83	5,83	5,85	0,87%	5,77	6,18	6,00	133.622.540	22.282.838
EKSUN	5,27	5,26	5,27	1,93%	5,17	5,30	5,22	6.100.015	1.168.070
ELITE	28,24	28,24	28,28	-0,28%	27,92	28,52	28,14	21.412.991	760.945
EMKEL	37,76	-	37,76	-9,97%	37,76	37,76	37,76	26.608.906	704.685
EMNIS	163,00	163,00	163,40	-0,61%	163,00	167,00	164,11	1.471.702	8.968
ENDAE	14,15	14,15	14,22	0,28%	13,85	14,34	14,07	46.566.757	3.309.618
ENERY	9,29	9,28	9,29	0,54%	9,24	9,42	9,33	75.963.019	8.141.791
ENJSA	90,35	89,95	90,35	0,89%	88,10	90,75	89,26	296.043.242	3.316.612
ENKAI	78,50	78,50	78,55	0,51%	77,35	79,00	78,26	527.057.193	6.735.167
ENSRI	16,66	16,66	16,75	1,83%	16,06	16,98	16,53	50.415.185	3.050.585
ENTRA	10,07	10,07	10,13	-0,59%	10,01	10,22	10,08	42.172.331	4.184.195
EPLAS	5,02	5,02	5,05	1,01%	4,91	5,08	5,00	12.682.959	2.538.877
ERBOS	177,70	177,70	178,80	0,57%	173,00	181,80	176,24	17.014.052	96.541
ERCB	69,90	69,90	69,95	-3,59%	69,90	73,75	70,73	555.237.889	7.849.736
EREGL	23,94	23,92	23,94	1,27%	23,46	24,00	23,80	2.710.589.113	113.878.069
ERSU	18,40	18,39	18,40	1,83%	18,00	18,52	18,18	4.125.449	226.888
ESCAR	24,64	24,62	24,64	1,82%	24,06	24,82	24,41	94.076.003	3.854.630
ESCOM	3,90	3,87	3,90	4,56%	3,69	3,95	3,81	190.918.774	50.106.403
ESEN	4,30	4,29	4,30	-0,69%	4,22	4,37	4,28	131.461.922	30.693.984
ETILR	3,77	3,77	3,78	1,89%	3,70	4,07	3,84	125.976.191	32.806.852
ETYAT	20,20	20,14	20,20	-7,34%	19,79	21,98	20,84	5.909.295	283.496
EUHOL	11,25	11,25	11,26	-0,44%	11,25	11,32	11,27	4.752.802	421.918
EUKYO	17,71	17,30	17,71	-0,28%	16,30	18,09	17,12	10.627.215	620.737
EUPWR	33,72	33,70	33,72	4,98%	32,12	34,16	33,16	387.253.935	11.678.940
EUREN	6,43	6,42	6,43	-3,02%	6,35	6,67	6,48	253.111.427	39.060.300
EUYO	14,02	14,01	14,06	-2,91%	13,83	14,58	14,21	5.503.982	387.430
EYGYO	3,61	3,61	3,63	-4,75%	3,50	3,78	3,64	62.455.703	17.154.654
FADE	13,02	13,02	13,03	0,46%	12,92	13,08	12,99	8.133.834	626.202
FENER	9,46	9,45	9,46	1,28%	9,20	9,50	9,36	110.597.727	11.821.930
FLAP	8,86	8,85	8,86	0,23%	8,72	9,05	8,88	3.366.794	379.261
FMIZP	310,25	310,00	310,25	0,32%	307,00	313,75	309,61	9.459.182	30.552
FONET	2,72	2,72	2,73	0,37%	2,69	2,75	2,72	35.721.889	13.141.075
FORMT	3,13	3,12	3,13	-4,57%	3,06	3,31	3,17	223.873.571	70.554.278
FORTE	81,50	81,50	81,65	-3,03%	80,85	84,20	81,71	112.243.338	1.373.756
FRIGO	13,68	13,68	13,70	-0,07%	13,07	13,80	13,35	123.282.833	9.234.189
FROTO	92,65	92,60	92,65	1,76%	90,75	92,80	91,91	1.426.143.142	15.516.418
FZLGY	12,80	12,76	12,80	0,79%	12,70	12,93	12,81	46.917.020	3.663.092
GARAN	142,00	142,00	142,10	0,42%	140,20	142,50	141,43	2.524.863.997	17.852.530
GARFA	26,18	26,18	26,20	-2,09%	25,88	26,90	26,11	13.808.279	528.868
GEDIK	5,69	5,69	5,70	1,07%	5,58	5,72	5,65	15.006.542	2.655.409
GEDZA	28,60	28,58	28,60	-1,11%	28,28	29,30	28,69	31.098.988	1.084.127
GENIL	189,90	189,00	189,90	1,28%	185,00	189,90	187,28	130.520.823	696.915
GENTS	9,65	9,64	9,65	-0,92%	9,49	9,97	9,68	47.186.253	4.872.954
GEREL	18,93	18,93	18,95	0,75%	18,57	20,52	19,37	126.601.177	6.536.471
GESAN	46,84	46,84	46,86	2,72%	45,48	47,42	46,54	259.837.159	5.583.456
GIPTA	69,50	69,45	69,50	-4,79%	68,70	76,20	71,32	1.030.585.920	14.449.498
GLBMD	13,58	13,54	13,58	6,26%	12,78	13,60	13,27	8.159.698	615.148
GLCVY	78,95	78,50	78,95	4,09%	74,35	80,00	77,29	85.364.469	1.104.513
GLRMK	172,10	172,10	172,40	-0,12%	170,60	174,50	172,10	106.621.268	619.546
GLRYH	3,72	3,71	3,72	0,54%	3,64	3,74	3,69	30.153.243	8.163.273
GLYHO	11,92	11,91	11,92	0,85%	11,70	11,95	11,80	59.791.724	5.069.242
GMTAS	45,80	45,74	45,80	2,14%	44,86	46,04	45,36	55.726.733	1.228.502
GOKNR	19,48	19,48	19,51	-0,05%	19,44	19,63	19,51	34.883.792	1.788.050
GOLTS	312,25	312,00	312,75	0,24%	309,75	313,25	311,31	21.075.387	67.699
GOODY	14,65	14,65	14,68	0,76%	14,52	14,68	14,59	6.617.532	453.621
GOZDE	21,84	21,84	21,90	-0,27%	21,62	22,08	21,84	21.141.605	967.859
GRNYO	14,28	14,28	14,34	-1,92%	13,90	14,54	14,18	6.361.013	448.487
GRSEL	319,50	319,25	319,50	0,63%	315,50	321,50	318,78	77.453.994	242.971
GRTHO	267,75	267,50	267,75	1,61%	260,00	280,50	270,08	403.037.016	1.492.277
GSDDE	10,37	10,36	10,37	6,91%	9,65	10,37	10,06	27.525.880	2.736.791
GSDHO	4,51	4,50	4,51	1,12%	4,40	4,52	4,47	12.050.247	2.694.665
GSRAY	1,15	1,15	1,16	-0,86%	1,14	1,16	1,15	133.288.230	115.685.031
GUBRF	345,25	345,00	345,25	-1,92%	341,50	353,50	345,00	778.901.022	2.257.656
GUNDG	237,20	237,20	238,00	-9,98%	237,20	278,00	253,54	53.116.074	209.495
GWIND	22,46	22,46	22,50	-4,02%	22,24	23,48	22,70	216.625.086	9.541.833
GZNMI	58,65	58,65	-	9,93%	48,12	58,65	53,87	996.968.739	18.507.995
HALKB	37,04	37,02	37,04	-0,70%	36,52	37,76	37,11	2.109.372.418	56.849.112
HATEK	14,31	14,31	14,38	-2,98%	14,31	14,97	14,63	28.842.959	1.971.416
HATSN	38,20	38,18	38,20	0,53%	37,84	38,36	38,14	14.289.786	374.680
HDFGS	2,87	2,87	2,88	-4,01%	2,80	3,28	3,10	1.144.380.462	368.686.341
HEDEF	42,32	-	42,32	-10,00%	42,32	48,00	45,51	186.150.207	4.090.212
HEKTS	3,06	3,05	3,06	0,33%	3,00	3,08	3,05	403.488.570	132.462.167
HKTM	10,95	10,93	10,95	1,39%	10,27	10,95	10,82	14.920.731	1.379.328
HLGYO	3,74	3,73	3,74	1,63%	3,68	3,74	3,71	43.045.379	11.619.473
HOROZ	61,50	61,40	61,50	-1,76%	60,10	62,90	62,02	41.666.725	671.818
HRKET	69,70	69,70	69,75	2,42%	67,30	69,70	68,15	75.860.007	1.113.106
HTTBT	41,58	41,58	41,64	0,39%	41,24	41,82	41,55	19.978.208	480.886
HUBVC	2,53	2,53	2,54	2,02%	2,44	2,60	2,53	8.755.939	3.457.203
HUNER	3,10	3,09	3,10	0,00%	3,07	3,13	3,09	31.288.982	10.124.464
HURGZ	5,36	5,36	5,39	-2,37%	5,26	5,55	5,40	14.887.595	2.755.162
ICBCT	12,96	12,94	12,96	0,54%	12,74	12,97	12,83	8.947.855	697.449
ICUGS	2,57	2,56	2,57	0,00%	2,53	2,60	2,56	15.203.540	5.944.201
IDGYO	3,56	3,55	3,56	-3,52%	3,49	3,70	3,58	6.932.283	1.939.162
IEYHO	65,85	65,80	65,85	0,23%	63,25	68,65	66,21	2.192.442.002	33.115.318
IHAAS	42,10	42,10	42,12	-1,82%	42,00	43,24	42,56	20.738.006	487.307
IHEVA	2,21	2,20	2,21	-0,45%	2,18	2,24	2,20	5.019.851	2.287.183
IHGZT	1,56	1,55	1,56	0,00%	1,54	1,57	1,55	20.357.417	13.109.374
IHLAS	2,25	2,25	2,26	-0,44%	2,23	2,29	2,25	144.351.849	64.058.971
IHLGM	2,03	2,03	2,04	-0,49%	2,01	2,07	2,04	23.470.829	11.532.894
IHYAY	1,97	1,96	1,97	1,03%	1,91	1,98	1,95	10.960.091	5.634.843
IMASM	4,73	4,72	4,73	4,42%	4,44	4,81	4,62	248.776.273	53.844.165
INDES	7,66	7,66	7,67	2,96%	7,47	7,69	7,60	127.733.368	16.801.581
INFO	3,47	3,47	3,48	1,17%	3,39	3,52	3,45	47.276.868	13.698.789
INGRM	414,75	413,75	414,75	0,97%	408,50	419,00	412,99	10.855.049	26.284
INTEK	266,00	266,00	267,00	0,95%	264,00	275,00	267,44	1.944.567	7.271
INTEM	277,25	277,00	277,50	-1,68%	274,75	286,25	278,07	16.679.804	59.985
INVEO	8,35	8,34	8,35	0,85%	8,24	8,39	8,32	29.021.190	3.487.569
INVES	329,50	325,00	329,50	6,72%	304,25	332,00	319,58	149.590.347	468.084
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,05	86,05	86,10	-0,64%	85,90	86,05	85,92	1.241.060	14.445
ISBTR	404.600,00	408.500,00	445.000,00	-9,99%	404.600,00	449.497,50	427.048,75	854.098	2
ISCTR	13,58	13,58	13,59	0,59%	13,38	13,71	13,56	6.212.937.817	458.332.350
ISDMR	35,10	35,10	35,12	0,46%	34,72	35,30	34,99	46.556.326	1.330.682
ISFIN	16,69	16,69	16,70	-9,69%	16,69	18,54	17,17	127.518.206	7.428.210
ISGSY	68,05	68,05	68,10	0,29%	67,05	68,60	67,88	58.371.399	859.940
ISGYO	21,04	21,04	21,06	0,00%	20,60	21,04	20,83	32.320.612	1.551.533
ISKPL	11,68	11,67	11,68	-6,18%	11,50	12,45	11,92	231.247.707	19.400.697
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	39,88	39,88	39,90	-1,04%	39,42	40,42	39,72	407.313.835	10.254.269
ISSEN	7,30	7,28	7,30	1,53%	7,16	7,30	7,23	3.046.377	421.147
ISYAT	8,21	8,21	8,24	0,12%	8,11	8,35	8,22	12.611.346	1.535.165
IZENR	9,60	9,59	9,60	-8,57%	9,48	10,63	9,89	421.330.738	42.593.438
IZFAS	53,65	53,65	53,85	1,23%	51,45	54,15	52,87	235.058.995	4.445.780
IZINV	66,45	66,15	66,45	-0,45%	64,75	67,60	66,40	6.501.399	97.908
IZMDC	6,70	6,69	6,70	-1,62%	6,66	6,81	6,72	21.109.750	3.143.342
JANTS	18,51	18,51	18,54	-0,86%	18,46	18,73	18,54	22.661.900	1.222.352
KAPLM	298,25	297,00	298,25	-0,17%	292,50	304,00	297,53	28.189.420	94.744
KAREL	8,40	8,39	8,40	1,20%	8,34	8,53	8,42	32.640.250	3.879.029
KARSN	9,06	9,05	9,06	0,33%	9,00	9,09	9,05	36.736.092	4.060.686
KARTN	77,80	77,60	77,80	0,58%	76,85	77,80	77,31	8.618.743	111.479
KATMR	2,79	2,79	2,80	0,36%	2,73	2,83	2,78	332.848.187	119.777.749
KAYSE	18,15	18,15	18,16	0,17%	18,05	18,34	18,18	23.855.336	1.312.418
KBORU	14,40	14,39	14,40	2,93%	13,82	14,70	14,21	99.061.403	6.972.039
KCAER	10,18	10,15	10,18	1,39%	10,05	10,18	10,11	65.546.351	6.485.697
KCHOL	168,70	168,60	168,70	0,78%	166,60	169,60	168,21	3.807.885.369	22.637.859
KENT	717,00	716,50	717,00	-0,42%	717,00	730,00	720,07	1.499.899	2.083
KERVN	2,23	2,23	2,24	-3,46%	2,23	2,23	2,23	1.247.607	559.465
KFEIN	8,48	8,47	8,48	0,83%	8,35	9,07	8,82	166.688.468	18.891.869
KGYO	5,01	5,01	5,05	-3,65%	4,98	5,20	5,06	31.707.986	6.269.094
KIMMR	13,13	13,13	13,15	-0,98%	13,05	13,26	13,13	4.191.186	319.238
KLGYO	6,09	6,09	6,10	0,50%	6,00	6,15	6,09	40.715.579	6.687.724
KLKIM	34,72	34,72	34,96	1,11%	33,92	35,12	34,57	79.141.907	2.289.451
KLMSN	33,28	33,28	33,30	-8,82%	32,86	38,86	35,62	307.681.582	8.637.942
KLNMA	9,77	9,75	9,77	3,39%	9,45	9,77	9,66	1.275.663	132.116
KLRHO	326,00	325,50	326,00	-1,36%	310,75	340,75	328,72	505.669.566	1.538.322
KLSER	26,58	26,58	26,74	0,23%	26,48	26,76	26,62	19.817.223	744.367
KLSYN	7,04	7,02	7,04	4,45%	6,69	7,09	6,93	58.079.960	8.381.627
KLYPV	56,65	56,65	56,80	-0,35%	56,20	57,40	56,66	46.965.341	828.845
KMPUR	15,80	15,80	15,84	1,87%	15,26	15,85	15,54	21.590.260	1.389.240
KNFRT	13,61	13,61	13,66	1,04%	13,01	14,10	13,58	179.996.895	13.251.585
KOCMT	2,49	2,48	2,49	0,00%	2,46	2,52	2,48	54.189.422	21.816.810
KONKA	15,55	15,54	15,55	0,97%	15,12	16,35	15,61	103.769.458	6.647.584
KONTR	10,80	10,80	10,83	-4,68%	10,80	11,28	10,94	1.342.826.372	122.758.651
KONYA	4.502,50	4.502,50	4.512,50	0,00%	4.490,00	4.530,00	4.504,81	25.141.338	5.581
KOPOL	5,26	5,26	5,27	-1,68%	5,24	5,39	5,29	35.760.916	6.757.350
KORDS	48,40	48,36	48,40	1,47%	47,44	48,50	47,98	14.295.784	297.944
KOTON	15,28	15,28	15,29	1,80%	15,02	15,45	15,25	26.828.284	1.759.264
KRDMA	23,48	23,48	23,60	-0,17%	23,24	25,00	23,55	26.211.547	1.112.953
KRDMB	22,60	22,60	22,74	0,00%	22,54	22,84	22,70	4.937.187	217.526
KRDMD	25,46	25,42	25,46	0,08%	25,14	25,54	25,39	539.408.257	21.248.728
KRGYO	2,85	2,84	2,85	0,71%	2,82	2,87	2,85	20.439.984	7.182.322
KRONT	13,04	13,04	13,05	6,89%	12,12	13,31	12,79	51.800.596	4.049.215
KRPLS	7,67	7,67	7,77	-1,29%	7,60	7,82	7,69	5.842.002	759.255
KRSTL	9,52	9,52	9,53	1,60%	9,28	9,62	9,44	42.224.115	4.474.893
KRTEK	24,20	24,18	24,20	1,09%	23,86	24,34	24,05	9.869.901	410.456
KRVGD	2,66	2,65	2,66	2,31%	2,56	2,67	2,62	29.387.495	11.198.269
KSTUR	2.810,00	2.810,00	2.850,00	-1,40%	2.777,50	2.810,00	2.793,61	1.234.775	442
KTLEV	19,50	19,50	19,51	-0,51%	19,11	19,75	19,49	471.701.691	24.201.953
KTSKR	75,70	75,70	75,75	-4,42%	74,90	79,10	76,11	69.831.118	917.519
KUTPO	104,20	104,20	104,30	2,16%	102,10	106,90	104,58	74.548.729	712.845
KUVVA	138,20	138,10	138,20	-1,99%	138,10	140,00	139,44	4.769.867	34.208
KUYAS	52,40	52,40	52,70	-2,69%	52,30	55,10	53,49	495.166.956	9.257.977
KZBGY	10,84	10,84	10,85	6,48%	10,19	10,84	10,58	130.505.457	12.340.080
KZGYO	23,48	23,34	23,48	1,47%	22,90	23,48	23,16	18.218.035	786.735
LIDER	68,75	68,70	68,75	4,17%	64,10	68,90	66,82	390.632.285	5.846.034
LIDFA	4,41	4,35	4,41	5,50%	4,18	4,41	4,25	29.102.733	6.848.791
LILAK	28,58	28,58	28,60	0,92%	27,92	28,82	28,48	89.393.282	3.138.466
LINK	216,90	216,90	217,00	-0,96%	213,70	220,80	216,58	108.881.762	502.741
LKMNH	18,78	18,73	18,78	4,57%	17,91	18,78	18,30	46.566.699	2.545.381
LMKDC	28,46	28,00	28,46	5,02%	26,84	28,46	27,39	93.398.052	3.409.503
LOGO	157,40	157,00	157,40	3,55%	151,50	157,40	154,63	55.733.058	360.441
LRSHO	3,93	3,93	3,94	0,77%	3,85	4,02	3,92	83.966.043	21.398.188
LUKSK	102,00	101,50	102,00	1,39%	99,00	102,60	100,76	14.191.158	140.845
LYDHO	161,40	161,40	161,70	-3,35%	161,20	170,70	165,17	119.891.270	725.877
LYDYE	13.862,50	13.860,00	13.862,50	-2,45%	13.820,00	14.350,00	13.979,84	34.404.385	2.461
MAALT	895,00	895,00	896,50	-1,10%	860,50	911,50	892,16	35.360.875	39.635
MACKO	32,54	32,44	32,54	2,33%	31,66	33,60	32,80	59.221.686	1.805.619
MAGEN	39,70	39,70	39,80	0,30%	38,44	40,78	39,45	424.021.150	10.749.029
MAKIM	15,31	15,31	15,36	-1,54%	15,07	15,62	15,26	16.456.297	1.078.112
MAKTK	15,90	15,89	15,90	5,30%	15,15	16,61	16,02	558.123.507	34.836.434
MANAS	14,55	-	14,55	-9,96%	14,55	16,74	15,28	84.730.525	5.545.185
MARBL	12,16	12,16	12,21	0,16%	12,02	12,26	12,14	11.932.745	982.970
MARKA	34,40	34,40	34,46	-2,49%	34,34	35,68	34,85	23.250.478	667.202
MARMR	1,58	1,58	1,59	-4,82%	1,57	1,67	1,60	357.145.551	223.312.740
MARTI	2,62	2,62	2,63	0,77%	2,54	2,65	2,59	23.631.896	9.114.132
MAVI	43,18	43,00	43,18	1,70%	41,82	43,18	42,26	290.234.167	6.868.686
MEDTR	27,92	27,90	27,92	0,07%	27,62	28,40	27,92	13.232.751	474.041
MEGAP	3,12	3,11	3,12	-1,58%	3,12	3,15	3,12	3.335.394	1.067.629
MEGMT	53,20	53,15	53,20	-1,12%	52,60	55,05	53,96	262.109.948	4.857.330
MEKAG	3,85	3,82	3,85	1,32%	3,76	3,85	3,80	9.186.865	2.415.098
MEPET	14,88	14,85	14,88	3,69%	14,00	15,12	14,66	10.026.266	683.870
MERCN	16,70	16,70	16,71	5,03%	15,71	16,75	16,38	130.642.282	7.973.731
MERIT	17,90	17,80	17,90	2,93%	16,85	17,90	17,32	60.387.522	3.486.372
MERKO	13,40	13,40	13,45	-3,11%	13,31	14,03	13,62	83.580.989	6.134.955
METRO	3,87	3,87	3,90	-2,03%	3,87	4,02	3,93	32.002.473	8.148.371
MGROS	521,50	520,00	521,50	0,58%	509,50	523,00	516,66	1.629.075.380	3.153.121
MHRGY	3,42	3,40	3,42	4,27%	3,21	3,45	3,38	27.983.299	8.285.544
MIATK	39,18	39,16	39,18	3,93%	37,66	39,28	38,53	832.425.286	21.607.452
MMCAS	139,00	139,00	145,00	-2,11%	135,00	150,00	144,19	7.150.740	49.591
MNDRS	12,98	12,98	12,99	0,70%	12,68	13,04	12,86	28.044.849	2.181.197
MNDTR	6,38	6,38	6,42	-1,24%	6,38	6,57	6,45	12.841.103	1.992.154
MOBTL	8,89	8,89	8,90	4,34%	8,51	8,90	8,75	86.006.387	9.832.565
MOGAN	8,10	8,10	8,11	0,37%	8,06	8,24	8,14	49.046.664	6.027.308
MOPAS	39,28	39,10	39,28	6,62%	35,50	40,06	37,35	196.862.642	5.270.314
MPARK	372,00	372,00	373,50	-0,20%	367,50	376,75	372,20	183.268.683	492.392
MRGYO	2,38	2,38	2,39	0,85%	2,32	2,39	2,36	43.368.446	18.412.962
MRSHL	1.575,00	1.575,00	1.578,00	0,06%	1.560,00	1.597,00	1.575,09	23.413.687	14.865
MSGYO	6,00	6,00	6,02	-1,64%	5,90	6,56	6,23	95.207.168	15.275.117
MTRKS	21,54	21,52	21,54	1,80%	20,84	21,54	21,15	20.162.153	953.127
MTRYO	8,57	8,50	8,57	0,23%	8,40	8,84	8,55	2.876.913	336.342
MZHLD	6,32	6,30	6,32	-0,47%	6,22	6,35	6,28	764.196	121.642
NATEN	8,58	8,58	8,68	-0,35%	8,33	8,78	8,48	87.311.543	10.302.193
NETAS	56,55	56,55	56,90	0,62%	55,15	57,45	56,49	20.566.115	364.041
NIBAS	3,62	3,61	3,62	0,00%	3,55	3,66	3,60	16.034.811	4.459.966
NTGAZ	10,20	10,20	10,21	5,37%	9,59	10,20	9,89	52.334.913	5.291.658
NTHOL	47,60	47,58	47,60	0,85%	46,52	47,82	47,05	53.787.479	1.143.183
NUGYO	10,99	10,99	11,00	-1,35%	10,75	11,70	11,18	202.871.318	18.146.464
NUHCM	225,30	225,10	225,30	0,36%	222,00	227,00	223,70	26.363.041	117.852
OBAMS	7,49	7,48	7,49	-0,13%	7,27	7,56	7,44	146.796.905	19.725.605
OBASE	30,94	30,94	31,00	0,32%	30,40	31,04	30,80	5.380.693	174.728
ODAS	5,11	5,11	5,12	1,39%	5,05	5,19	5,10	136.261.053	26.696.743
ODINE	304,00	303,50	304,00	4,47%	291,50	315,00	301,30	154.617.190	513.160
OFSYM	68,25	68,25	68,50	-2,50%	67,10	70,10	68,62	82.783.226	1.206.393
ONCSM	260,00	260,00	261,00	-3,17%	259,75	271,25	265,30	132.491.865	499.400
ONRYT	63,25	63,25	63,50	-5,17%	62,50	68,35	64,49	131.266.555	2.035.566
ORCAY	3,66	3,65	3,66	-0,27%	3,55	3,73	3,62	6.525.068	1.801.342
ORGE	66,35	66,35	66,70	-0,30%	65,40	67,15	66,47	43.666.710	656.924
ORMA	159,00	159,00	159,20	-0,13%	155,00	159,20	155,50	1.736.338	11.166
OSMEN	7,98	7,93	7,98	2,44%	7,74	7,98	7,85	11.442.185	1.457.848
OSTIM	2,94	2,94	2,95	-1,01%	2,93	3,00	2,95	30.716.825	10.409.794
OTKAR	474,75	474,50	474,75	1,88%	456,75	481,50	470,43	332.886.004	707.220
OTTO	462,00	461,75	462,00	-0,65%	457,75	467,00	460,95	15.169.897	32.910
OYAKC	22,86	22,84	22,86	-1,12%	22,58	23,26	22,78	355.902.501	15.622.527
OYAYO	53,45	53,45	53,50	5,22%	50,00	55,60	52,47	8.512.053	162.225
OYLUM	9,45	9,19	9,45	-3,77%	8,95	9,88	9,40	24.410.603	2.598.031
OYYAT	40,06	40,06	40,20	0,10%	39,68	40,82	40,11	3.641.811	90.799
OZATD	156,20	156,20	156,50	0,00%	155,80	160,60	158,13	49.928.305	315.744
OZGYO	1,88	1,88	1,89	-4,57%	1,88	2,02	1,95	46.962.636	24.122.355
OZKGY	14,11	14,07	14,11	2,10%	13,82	14,37	14,00	44.512.499	3.178.880
OZRDN	13,50	13,41	13,50	-4,05%	13,10	14,02	13,49	6.911.673	512.531
OZSUB	17,94	17,94	17,95	0,22%	17,79	18,07	17,92	8.761.447	488.904
OZYSR	41,80	41,46	41,80	1,70%	40,08	42,32	41,19	28.800.403	699.264
PAGYO	79,55	79,55	79,80	-0,93%	79,35	82,50	80,47	6.617.704	82.236
PAHOL	1,58	1,57	1,58	3,95%	1,48	1,59	1,54	2.273.069.019	1.478.691.747
PAMEL	84,95	83,25	84,95	3,22%	81,25	84,95	82,59	7.791.091	94.340
PAPIL	15,96	15,96	15,98	-1,78%	15,89	16,33	16,02	79.084.986	4.936.466
PARSN	101,20	101,10	101,20	3,74%	98,00	101,50	100,36	41.360.119	412.121
PASEU	138,80	138,80	138,90	1,24%	137,80	144,40	140,44	260.716.336	1.856.432
PATEK	24,30	-	24,30	-10,00%	24,30	27,50	25,02	1.131.712.929	45.240.807
PCILT	21,40	21,32	21,40	2,39%	20,80	21,54	21,15	11.236.698	531.422
PEKGY	14,00	13,95	14,00	-6,67%	13,50	15,22	14,21	22.096.596.064	1.554.927.563
PENGD	7,60	7,59	7,60	0,53%	7,49	7,64	7,55	21.878.375	2.898.063
PENTA	12,94	12,94	12,97	-0,23%	12,86	13,18	12,98	19.052.311	1.467.452
PETKM	16,27	16,26	16,27	0,31%	16,13	16,30	16,23	410.037.566	25.269.937
PETUN	11,10	11,09	11,10	-0,18%	10,88	11,12	10,97	9.333.227	850.688
PGSUS	192,20	192,10	192,20	-1,64%	191,60	196,30	193,25	3.461.476.716	17.912.229
PINSU	12,20	12,20	12,22	0,83%	12,00	12,30	12,15	29.046.769	2.391.566
PKART	73,25	73,25	73,30	-3,36%	72,15	78,75	74,23	45.920.585	618.623
PKENT	185,80	185,80	185,90	0,98%	181,20	191,00	184,95	115.681.208	625.490
PLTUR	22,08	22,02	22,08	2,89%	21,66	22,90	22,30	108.150.321	4.850.962
PNLSN	36,90	36,90	36,96	-1,18%	36,88	37,78	37,33	14.982.626	401.354
PNSUT	11,08	11,05	11,08	1,84%	10,68	11,12	10,90	8.166.954	749.584
POLHO	16,15	16,15	16,18	0,31%	16,03	16,48	16,21	37.731.541	2.327.684
POLTK	9.982,50	-	9.982,50	-9,99%	9.982,50	10.350,00	10.088,66	134.723.985	13.354
PRDGS	6,35	6,30	6,35	5,83%	6,00	6,37	6,22	70.321.250	11.311.877
PRKAB	30,12	30,12	30,16	-2,40%	30,04	31,04	30,48	20.943.839	687.053
PRKME	18,29	18,28	18,29	1,33%	18,11	18,35	18,22	23.340.174	1.281.361
PRZMA	11,40	11,33	11,40	-1,72%	11,10	11,81	11,38	6.043.406	530.894
PSDTC	139,60	139,50	139,60	0,94%	137,50	143,70	141,08	7.437.625	52.719
PSGYO	2,49	2,48	2,49	0,40%	2,43	2,50	2,47	246.129.587	99.745.655
QNBFK	56,80	56,80	56,85	-2,57%	56,80	58,25	57,28	1.490.923	26.029
QNBTR	430,25	430,25	430,50	2,93%	418,00	430,25	421,04	2.670.259	6.342
QUAGR	2,82	2,82	2,83	6,02%	2,56	2,87	2,72	546.556.958	200.779.449
RALYH	228,00	227,80	228,00	-0,65%	217,70	231,30	223,67	256.926.172	1.148.662
RAYSG	211,30	211,10	211,30	0,43%	207,90	212,20	209,92	46.381.496	220.951
REEDR	6,56	6,55	6,56	-0,91%	6,50	6,66	6,56	116.300.166	17.722.832
RGYAS	134,50	134,50	134,60	-0,44%	133,80	135,80	134,51	85.275.311	633.974
RNPOL	43,56	43,56	43,92	-2,77%	43,42	45,30	44,24	9.979.780	225.596
RODRG	21,46	21,44	21,46	3,67%	20,60	21,50	21,01	6.594.971	313.896
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,42	3,42	3,43	-0,58%	3,36	3,50	3,41	57.906.739	16.998.324
RUBNS	21,06	21,06	-	9,97%	19,15	21,06	20,59	73.905.080	3.588.959
RUZYE	11,06	11,04	11,06	-1,25%	10,82	11,22	11,00	79.502.817	7.227.055
RYGYO	20,60	20,60	20,68	0,98%	19,99	20,72	20,46	23.705.682	1.158.836
RYSAS	14,70	14,68	14,70	-1,01%	14,62	15,07	14,84	32.050.402	2.159.607
SAFKR	22,74	22,74	22,88	-8,16%	22,54	24,76	23,45	253.956.637	10.830.031
SAHOL	83,50	83,50	83,55	-0,54%	82,90	84,40	83,66	2.121.394.397	25.356.884
SAMAT	5,82	5,78	5,82	-0,17%	5,71	5,90	5,78	5.436.976	940.097
SANEL	34,84	34,84	35,48	-3,60%	34,84	36,14	35,87	3.635.924	101.375
SANFM	7,46	-	7,46	-9,90%	7,46	8,31	7,76	127.056.144	16.383.434
SANKO	20,30	20,30	20,34	0,10%	20,12	20,36	20,25	3.448.180	170.305
SARKY	18,32	18,32	18,33	0,11%	17,99	18,48	18,25	111.826.314	6.128.710
SASA	2,82	2,82	2,83	1,81%	2,73	2,87	2,79	5.570.973.339	1.994.937.165
SAYAS	39,20	39,02	39,20	1,82%	38,66	39,28	38,95	20.063.621	515.092
SDTTR	176,80	176,70	176,80	0,34%	174,70	180,00	176,52	67.325.839	381.417
SEGMN	18,61	18,56	18,61	0,87%	18,20	18,65	18,47	28.589.917	1.547.633
SEGYO	5,12	5,12	5,14	-2,29%	5,12	5,49	5,29	126.771.583	23.947.405
SEKFK	7,99	7,95	7,99	0,76%	7,85	8,02	7,96	4.753.450	597.235
SEKUR	3,42	3,42	3,47	-1,72%	3,42	3,53	3,47	3.045.006	877.117
SELEC	82,70	82,60	82,70	2,86%	79,40	82,70	81,17	213.749.303	2.633.355
SELVA	2,26	2,26	2,27	-5,44%	2,20	2,30	2,20	30.922.444	14.030.215
SERNT	7,88	7,88	7,89	1,03%	7,41	7,89	7,70	39.825.545	5.173.521
SEYKM	4,93	4,92	4,93	0,61%	4,84	5,04	4,91	4.253.847	865.652
SILVR	2,92	2,90	2,92	3,18%	2,79	3,01	2,86	9.632.916	3.372.551
SISE	38,40	38,40	38,42	0,31%	37,84	38,56	38,26	884.421.615	23.117.497
SKBNK	7,81	7,81	7,83	0,51%	7,71	7,91	7,81	163.809.183	20.973.109
SKTAS	3,78	3,78	3,80	2,72%	3,52	3,89	3,70	39.012.017	10.557.319
SKYLP	260,50	246,90	260,50	1,86%	232,50	268,50	253,09	29.318.033	115.840
SKYMD	11,23	11,23	11,28	-0,62%	10,80	11,37	11,23	26.776.427	2.384.556
SMART	21,98	21,98	22,00	0,09%	21,66	23,14	22,36	47.710.257	2.134.048
SMRTG	23,20	23,18	23,20	0,09%	23,18	23,36	23,21	481.897.478	20.764.598
SMRVA	127,80	-	127,80	-10,00%	127,80	131,90	128,37	120.054.800	935.211
SNGYO	4,41	4,41	4,42	1,15%	4,35	4,45	4,38	72.897.812	16.639.672
SNICA	4,05	4,05	4,06	0,50%	4,00	4,08	4,04	20.638.823	5.107.755
SNKRN	268,00	266,00	268,00	2,98%	261,00	268,00	262,04	6.343.790	24.209
SNPAM	23,30	23,30	23,60	-1,69%	23,22	23,70	23,49	1.719.788	73.208
SODSN	96,50	96,50	96,60	0,10%	96,40	96,50	96,41	1.351.734	14.021
SOKE	10,32	10,31	10,32	1,18%	10,21	10,42	10,30	9.631.211	935.183
SOKM	50,75	50,75	50,90	0,59%	50,00	51,05	50,59	173.743.621	3.434.372
SONME	158,00	157,20	158,00	5,33%	146,50	164,90	153,62	12.179.229	79.280
SRVGY	3,11	3,11	3,12	0,65%	3,09	3,16	3,12	89.973.496	28.825.280
SUMAS	270,00	270,00	271,25	-1,28%	270,00	274,50	272,92	1.183.946	4.338
SUNTK	58,95	58,90	58,95	1,29%	57,85	59,60	58,65	129.440.032	2.207.074
SURGY	42,70	42,70	42,74	3,14%	41,12	44,44	41,92	167.979.836	4.007.019
SUWEN	9,91	9,81	9,91	-0,10%	9,60	9,96	9,74	37.396.307	3.838.600
TABGD	213,00	213,00	213,60	-1,11%	209,50	218,00	212,18	235.161.484	1.108.300
TARKM	323,50	323,50	323,75	-0,38%	322,00	328,50	324,59	24.029.457	74.031
TATEN	12,32	12,25	12,32	3,79%	11,04	12,38	11,72	156.219.665	13.333.164
TATGD	11,83	11,81	11,83	-0,08%	11,65	11,90	11,76	19.562.524	1.663.625
TAVHL	304,75	304,75	306,00	0,83%	294,75	307,75	301,58	866.579.895	2.873.462
TBORG	159,10	159,00	159,10	4,33%	152,30	159,10	153,92	101.465.765	659.234
TCELL	93,50	93,45	93,50	-0,48%	92,55	94,55	93,17	2.322.964.848	24.932.643
TCKRC	58,25	58,20	58,25	7,67%	54,30	58,75	56,98	245.991.726	4.317.266
TDGYO	37,84	37,50	37,84	0,91%	36,96	38,54	37,56	20.549.581	547.066
TEHOL	34,98	-	34,98	-9,98%	34,98	40,12	38,98	10.879.942.919	281.397.905
TEKTU	9,98	9,98	9,99	-2,54%	9,80	10,43	10,04	91.938.784	9.159.940
TERA	181,50	181,40	181,50	3,77%	157,50	190,00	171,90	15.225.828.909	88.575.918
TEZOL	11,90	11,89	11,90	0,08%	11,58	11,95	11,75	20.982.243	1.786.256
TGSAS	163,40	161,50	163,40	-0,18%	155,00	164,50	161,13	17.448.465	108.286
THYAO	267,75	267,75	268,00	1,23%	264,75	269,75	267,43	8.698.068.214	32.525.018
TKFEN	70,65	70,40	70,65	1,36%	68,50	70,95	70,02	266.893.851	3.811.717
TKNSA	22,00	21,98	22,00	-0,09%	21,76	22,16	21,96	19.360.371	881.660
TLMAN	95,20	95,20	95,50	-0,83%	94,50	96,45	95,29	15.562.332	163.313
TMPOL	290,25	290,25	292,25	-4,29%	281,00	309,75	295,92	86.640.396	292.786
TMSN	100,20	100,20	100,50	1,98%	97,60	104,40	101,00	137.997.056	1.366.333
TNZTP	20,26	20,26	20,28	-2,78%	20,08	20,84	20,29	32.527.324	1.603.173
TOASO	248,60	248,50	248,60	0,36%	245,00	250,50	247,87	750.029.020	3.025.881
TRALT	40,88	40,86	40,88	0,59%	39,18	41,68	40,69	9.534.644.098	234.324.956
TRCAS	41,56	41,32	41,56	-2,21%	40,92	42,20	41,36	43.285.892	1.046.653
TRENJ	93,70	93,70	93,80	0,32%	92,45	98,20	94,78	442.222.249	4.666.012
TRGYO	72,20	72,05	72,20	1,40%	70,30	72,65	71,23	292.956.528	4.112.682
TRHOL	648,00	-	648,00	-9,94%	648,00	648,00	648,00	31.981.392	49.354
TRILC	15,95	15,94	15,95	-0,25%	15,78	16,04	15,89	18.633.822	1.172.504
TRMET	103,90	103,70	103,90	0,29%	101,80	105,30	103,56	618.422.351	5.971.558
TSGYO	6,79	6,79	6,81	-1,02%	6,78	6,89	6,82	8.882.388	1.302.709
TSKB	12,28	12,28	12,30	0,08%	12,09	12,35	12,23	217.922.513	17.818.295
TSPOR	1,08	1,08	1,09	0,93%	1,07	1,09	1,08	213.686.809	198.541.396
TTKOM	57,15	57,10	57,15	2,60%	55,20	57,30	56,33	1.400.090.860	24.855.022
TTRAK	528,00	528,00	528,50	0,57%	522,50	528,00	525,30	73.582.497	140.078
TUCLK	4,88	4,88	4,90	-3,56%	4,86	5,13	4,94	62.445.227	12.645.288
TUKAS	2,49	2,48	2,49	0,81%	2,45	2,53	2,48	268.723.062	108.333.333
TUPRS	186,40	186,20	186,40	1,80%	183,30	186,40	185,45	1.924.380.320	10.376.796
TUREX	7,00	6,99	7,00	-0,43%	6,89	7,07	6,95	101.031.995	14.540.758
TURGG	27,20	27,12	27,20	0,37%	26,76	27,48	27,05	6.828.991	252.503
TURSG	11,03	11,02	11,03	-8,54%	10,86	12,09	11,13	2.018.052.552	181.247.703
UFUK	1.707,00	1.707,00	1.714,00	-9,97%	1.707,00	1.909,00	1.821,64	46.901.658	25.747
ULAS	28,60	28,50	28,60	-3,38%	27,64	29,58	28,22	19.129.787	677.879
ULKER	108,70	108,30	108,70	1,12%	106,30	108,70	107,60	380.902.119	3.540.051
ULUFA	3,60	3,59	3,60	0,56%	3,57	3,63	3,60	28.857.740	8.027.006
ULUSE	160,00	159,40	160,00	2,56%	156,00	165,00	160,61	26.519.137	165.118
ULUUN	6,53	6,53	6,54	2,51%	6,36	6,63	6,47	24.916.293	3.849.430
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,44	16,30	16,44	3,40%	15,76	16,65	16,15	31.748.660	1.965.588
USAK	3,06	3,06	3,07	-3,16%	3,01	3,28	3,09	211.965.594	68.707.035
VAKBN	30,34	30,34	30,36	-0,20%	29,98	30,82	30,34	620.041.013	20.435.858
VAKFA	11,20	11,20	11,21	-1,50%	11,11	11,47	11,25	366.374.964	32.568.443
VAKFN	1,84	1,84	1,85	-1,08%	1,83	1,98	1,91	411.870.359	215.681.558
VAKKO	56,80	56,80	57,10	0,44%	56,00	57,25	56,75	18.854.595	332.263
VANGD	40,98	40,86	40,98	3,96%	38,48	40,98	39,45	12.892.637	326.801
VBTYZ	16,80	16,80	16,81	1,14%	16,51	16,92	16,75	33.399.710	1.994.604
VERTU	40,50	40,50	40,72	0,10%	40,10	41,24	40,61	55.220.341	1.359.622
VERUS	330,50	330,50	330,75	3,28%	315,00	332,25	323,74	170.316.383	526.086
VESBE	7,76	7,76	7,79	-0,26%	7,62	7,82	7,75	33.070.925	4.268.199
VESTL	28,64	28,62	28,64	-1,38%	28,36	29,20	28,62	148.054.696	5.173.737
VKFYO	38,90	38,86	38,90	-4,23%	38,90	39,98	39,77	12.930.498	325.164
VKGYO	2,48	2,47	2,48	0,00%	2,46	2,51	2,48	48.976.102	19.776.809
VKING	33,00	32,98	33,00	0,12%	32,42	33,56	33,03	21.000.028	635.725
VRGYO	2,38	2,38	2,39	0,00%	2,36	2,41	2,38	26.515.351	11.146.478
VSNMD	89,95	89,95	90,00	-3,59%	89,60	94,25	90,97	149.000.276	1.637.952
YAPRK	267,50	267,50	268,00	-2,01%	266,75	275,00	269,94	53.671.555	198.829
YATAS	38,34	38,20	38,34	3,29%	36,00	38,36	37,01	45.571.427	1.231.287
YAYLA	27,98	27,96	27,98	-1,82%	27,28	29,10	28,32	27.216.355	961.209
YBTAS	21,46	21,46	21,54	0,75%	21,46	21,60	21,55	1.552.232	72.037
YEOTK	36,98	36,74	36,98	2,15%	36,20	36,98	36,62	132.417.810	3.616.379
YESIL	1,95	1,95	1,96	-2,01%	1,92	2,04	1,96	28.344.517	14.440.805
YGGYO	126,70	126,40	126,70	1,60%	124,20	127,70	126,18	10.424.679	82.618
YGYO	1,30	1,29	1,30	0,78%	1,29	1,30	1,29	3.045.507	2.359.756
YIGIT	22,62	22,62	22,68	-0,18%	22,42	22,84	22,59	31.004.079	1.372.382
YKBNK	35,78	35,78	35,80	0,11%	35,20	35,88	35,59	3.584.720.731	100.714.332
YKSLN	3,07	3,07	3,08	0,33%	3,03	3,09	3,06	22.545.452	7.358.551
YONGA	58,90	58,90	58,95	3,33%	57,10	60,00	58,21	2.597.148	44.617
YUNSA	7,53	7,53	7,54	0,00%	7,44	7,58	7,51	23.056.004	3.070.486
YYAPI	1,87	1,87	1,88	-1,58%	1,84	1,93	1,88	175.453.928	93.523.588
YYLGD	9,60	9,60	9,61	0,42%	9,47	9,66	9,56	27.146.428	2.840.608
ZEDUR	8,16	8,15	8,16	0,00%	8,03	8,21	8,14	10.933.318	1.343.873
ZERGY	10,27	10,27	10,29	-8,30%	10,27	11,34	10,79	776.773.653	71.981.324
ZOREN	3,07	3,06	3,07	1,66%	3,01	3,14	3,06	165.514.659	54.101.555
ZRGYO	23,04	22,98	23,04	1,95%	22,50	23,08	22,79	13.035.725	572.028

Midas’ın Kulakları

Tümünü Gör

Ara 30, 2025 • 5 saat once

Midas ile gün sonu: META, LLY, BA, ARDYZ, EKGYO, ARASE

Ara 30, 2025 • 5 saat once

Eli Lilly ve Novo Nordisk Çin’de obezite ilacı fiyatlarını düşürdü

Ara 30, 2025 • 6 saat once

BES'de devlet katkısı %20'ye düşürülecek

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