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	12,05	12,05	12,07	0,84%	11,91	12,15	11,98	90.671.597	7.566.614
A1YEN	30,62	30,62	30,64	1,59%	29,98	31,20	30,42	76.085.685	2.501.170
ACSEL	102,50	102,50	102,60	-1,44%	102,00	104,70	102,93	10.996.163	106.829
ADEL	31,08	31,06	31,08	-0,38%	30,90	31,52	31,15	19.688.848	632.117
ADESE	1,74	1,73	1,74	2,35%	1,67	1,82	1,73	673.247.074	388.382.284
ADGYO	46,04	45,86	46,04	3,46%	44,50	46,30	45,55	20.512.646	450.297
AEFES	15,78	15,77	15,78	-0,44%	15,53	15,87	15,70	638.937.949	40.686.090
AFYON	13,44	13,44	13,45	0,07%	13,32	13,45	13,39	37.263.231	2.782.449
AGESA	212,60	212,50	212,60	1,43%	208,30	212,60	210,12	34.297.670	163.229
AGHOL	28,70	28,70	28,72	0,14%	28,30	28,84	28,60	77.728.730	2.717.586
AGROT	7,03	7,02	7,03	0,00%	7,01	7,08	7,04	53.512.057	7.601.727
AGYO	7,19	7,18	7,19	0,00%	7,13	7,28	7,18	2.187.380	304.768
AHGAZ	25,16	25,16	25,18	-1,49%	25,12	25,68	25,34	77.070.831	3.041.129
AHSGY	13,93	13,90	13,93	5,53%	12,82	14,13	13,60	53.845.118	3.960.081
AKBNK	69,30	69,25	69,30	1,46%	67,85	69,50	68,86	7.707.652.141	111.936.685
AKCNS	139,50	139,50	139,60	-1,06%	137,50	144,00	139,06	85.733.390	616.513
AKENR	10,68	10,68	10,70	-0,65%	10,65	10,82	10,71	81.960.575	7.649.976
AKFGY	2,74	2,73	2,74	-0,72%	2,71	2,78	2,74	58.041.039	21.197.967
AKFIS	21,66	21,66	21,68	0,65%	21,50	21,76	21,64	32.202.874	1.488.079
AKFYE	17,62	17,61	17,62	0,63%	17,30	17,65	17,54	75.591.050	4.310.543
AKGRT	6,92	6,92	6,93	0,00%	6,86	6,95	6,92	54.832.785	7.929.455
AKMGY	197,00	196,90	197,00	-2,43%	191,90	202,20	196,75	8.064.281	40.987
AKSA	10,14	10,13	10,14	-0,59%	10,10	10,27	10,16	104.115.509	10.250.956
AKSEN	62,35	62,30	62,35	1,38%	60,35	63,00	61,96	570.384.939	9.205.344
AKSGY	7,50	7,49	7,50	1,08%	7,39	7,51	7,45	33.920.534	4.550.701
AKSUE	16,07	16,05	16,07	0,88%	15,62	16,15	15,96	3.562.685	223.295
AKYHO	2,89	2,89	2,90	-1,70%	2,88	2,94	2,90	7.195.078	2.478.217
ALARK	95,95	95,95	96,00	-2,39%	95,35	98,70	96,55	912.571.360	9.451.877
ALBRK	8,38	8,37	8,38	0,84%	8,20	8,39	8,30	116.682.118	14.066.470
ALCAR	870,50	870,00	870,50	-0,74%	867,00	885,50	871,81	13.257.681	15.207
ALCTL	109,20	109,00	109,20	2,25%	105,70	109,80	106,96	35.893.091	335.587
ALFAS	43,60	43,58	43,60	-1,00%	43,44	44,26	43,66	46.039.472	1.054.531
ALGYO	28,28	28,28	28,30	0,28%	28,12	28,96	28,41	61.282.446	2.156.831
ALKA	9,84	9,84	-	9,94%	9,05	9,84	9,60	165.272.529	17.224.116
ALKIM	17,06	17,05	17,06	3,65%	16,40	17,59	17,01	161.697.459	9.508.250
ALKLC	139,80	139,80	139,90	-0,50%	130,00	145,00	138,12	277.037.123	2.005.844
ALTINS1	78,40	78,40	78,44	-0,20%	77,25	78,72	78,28	1.606.386.453	20.520.717
ALTNY	64,95	64,95	65,00	4,93%	62,00	65,30	64,25	546.827.119	8.511.014
ALVES	24,44	24,44	24,46	-0,41%	24,36	24,68	24,46	54.740.276	2.237.802
ANELE	16,38	16,30	16,38	1,99%	15,86	16,51	16,29	25.377.555	1.558.227
ANGEN	11,70	11,70	11,71	1,21%	11,59	11,78	11,69	18.599.092	1.591.116
ANHYT	102,20	102,20	102,40	3,08%	98,95	102,40	100,71	60.532.230	601.031
ANSGR	23,96	23,96	23,98	2,92%	23,30	23,98	23,69	183.246.300	7.735.700
ARASE	62,40	62,40	62,45	0,89%	61,20	62,55	62,15	18.042.888	290.334
ARCLK	107,00	107,00	107,10	-1,20%	106,50	108,80	107,44	179.422.522	1.670.035
ARDYZ	38,32	38,26	38,32	6,56%	35,80	39,10	37,18	496.837.501	13.363.978
ARENA	29,18	29,18	29,20	4,74%	27,76	29,64	28,97	74.624.093	2.576.043
ARMGD	47,54	47,54	47,56	8,09%	44,04	47,86	46,74	249.871.743	5.346.217
ARSAN	3,19	3,18	3,19	0,95%	3,12	3,26	3,18	99.260.981	31.220.647
ARTMS	44,00	44,00	44,02	5,72%	41,38	44,98	43,67	152.910.234	3.501.299
ARZUM	2,76	2,76	2,77	1,85%	2,71	2,80	2,75	18.583.020	6.749.543
ASELS	202,00	201,90	202,00	4,28%	191,90	202,80	197,32	7.982.994.221	40.458.135
ASGYO	10,77	10,77	10,78	-0,19%	10,70	10,83	10,75	17.329.337	1.611.515
ASTOR	102,00	102,00	102,10	-2,21%	101,90	104,40	103,40	2.204.183.618	21.316.940
ASUZU	54,70	54,70	54,75	-0,09%	54,45	55,10	54,77	19.557.304	357.114
ATAGY	13,87	13,80	13,87	1,24%	13,63	13,90	13,75	2.411.635	175.417
ATAKP	53,20	53,00	53,20	-0,19%	52,80	53,80	53,24	17.683.059	332.140
ATATP	149,70	149,70	149,80	-0,86%	149,20	152,30	150,48	151.675.872	1.007.929
ATEKS	74,70	74,70	75,75	-1,71%	74,70	75,75	75,69	334.478	4.419
ATLAS	5,81	5,79	5,81	1,04%	5,70	5,90	5,81	2.561.193	440.843
ATSYH	72,30	71,60	72,30	1,76%	72,30	74,50	74,42	3.660.751	49.193
AVGYO	10,51	10,51	10,52	-0,19%	10,48	10,93	10,66	9.815.725	920.619
AVHOL	39,06	39,06	39,16	1,14%	38,60	39,44	39,01	37.814.686	969.427
AVOD	3,53	3,52	3,53	0,28%	3,44	3,60	3,52	4.319.812	1.228.961
AVPGY	53,95	53,90	53,95	0,37%	53,60	54,20	53,86	24.885.270	462.078
AVTUR	15,44	15,43	15,44	-0,39%	15,33	15,80	15,58	2.676.196	171.755
AYCES	410,75	410,50	410,75	-2,67%	405,75	425,50	413,70	20.284.008	49.031
AYDEM	19,96	19,96	19,99	-2,06%	19,82	20,54	20,11	97.315.101	4.838.139
AYEN	25,58	25,58	25,60	-1,08%	25,36	26,12	25,64	18.321.782	714.479
AYES	18,05	18,00	18,05	1,40%	17,80	18,05	17,90	1.983.613	110.807
AYGAZ	213,80	213,80	213,90	1,18%	209,00	214,30	212,40	61.990.495	291.863
AZTEK	4,48	4,47	4,48	2,28%	4,34	4,52	4,40	39.794.408	9.037.975
BAGFS	27,76	27,76	27,80	0,80%	27,30	27,88	27,60	15.394.583	557.777
BAHKM	64,35	64,35	-	10,00%	58,50	64,35	63,01	204.357.920	3.243.366
BAKAB	38,54	38,54	38,70	-2,48%	38,48	39,84	38,96	16.029.070	411.461
BALAT	81,40	81,40	-	10,00%	75,90	81,40	80,22	7.908.824	98.591
BALSU	16,74	16,74	16,75	-1,01%	16,56	16,95	16,74	50.585.367	3.022.372
BANVT	162,00	162,00	162,10	-1,10%	161,90	164,90	162,70	31.509.543	193.665
BARMA	32,30	32,24	32,30	1,57%	31,44	32,30	32,00	77.129.507	2.410.645
BASCM	14,50	14,49	14,50	-0,34%	14,00	14,55	14,34	1.430.114	99.710
BASGZ	42,00	41,92	42,00	0,29%	41,74	42,34	42,04	16.819.606	400.125
BAYRK	24,28	24,24	24,28	-1,70%	24,12	24,90	24,49	52.386.422	2.139.393
BEGYO	5,08	5,08	5,09	0,00%	5,05	5,11	5,08	45.280.294	8.918.978
BERA	17,08	17,07	17,08	-0,23%	17,06	17,24	17,15	95.591.310	5.573.647
BESLR	12,87	12,86	12,87	1,18%	12,68	12,91	12,77	27.738.357	2.172.860
BEYAZ	28,70	28,70	28,72	-3,11%	28,34	30,48	29,12	79.687.312	2.736.347
BFREN	160,40	160,40	160,50	-0,68%	159,90	162,40	160,42	25.155.764	156.815
BIENY	28,00	28,00	28,02	-1,13%	27,80	28,56	28,09	72.864.964	2.594.208
BIGCH	72,75	69,80	72,75	0,48%	69,55	75,00	71,87	239.961.607	3.338.954
BIGEN	9,21	9,20	9,21	0,11%	9,10	9,23	9,17	44.248.378	4.828.100
BIGTK	324,00	324,00	326,25	-2,34%	324,00	337,00	328,45	34.992.138	106.536
BIMAS	526,00	525,50	526,00	-0,28%	523,50	531,50	527,56	2.226.959.907	4.221.243
BINBN	189,50	188,30	189,50	1,39%	184,30	192,30	187,48	101.228.254	539.945
BINHO	10,08	10,08	10,09	3,07%	9,80	10,36	10,09	476.592.072	47.216.417
BIOEN	20,70	20,70	20,72	-0,67%	20,22	21,02	20,50	35.095.055	1.711.821
BIZIM	27,44	27,42	27,44	0,15%	27,16	27,68	27,42	4.500.708	164.151
BJKAS	1,73	1,72	1,73	-2,26%	1,72	1,77	1,73	72.606.397	41.874.352
BLCYT	33,30	33,28	33,30	-4,64%	33,30	34,50	33,76	94.257.516	2.791.837
BLUME	44,50	44,48	44,50	0,41%	43,02	45,50	44,30	191.848.871	4.330.511
BMSCH	24,32	24,32	24,40	-4,63%	24,10	25,66	24,73	102.770.190	4.156.237
BMSTL	101,00	100,90	101,00	-1,17%	95,20	106,00	101,51	218.699.562	2.154.417
BNTAS	6,86	6,86	6,87	1,03%	6,80	7,11	7,00	100.596.904	14.371.098
BOBET	19,02	19,02	19,03	0,37%	19,00	19,30	19,16	61.869.502	3.229.922
BORLS	6,09	6,09	-	9,93%	5,57	6,09	5,97	748.925.099	125.448.585
BORSK	24,10	24,10	24,12	5,15%	22,98	24,46	23,84	135.070.495	5.666.433
BOSSA	6,75	6,74	6,75	-0,30%	6,70	6,79	6,74	8.720.918	1.293.465
BRISA	82,05	82,00	82,05	-1,44%	81,20	83,25	81,92	23.116.811	282.180
BRKO	8,00	7,95	8,00	1,01%	8,00	8,00	8,00	5.405.912	675.739
BRKSN	7,55	7,55	7,59	-0,40%	7,50	7,80	7,63	4.721.602	618.833
BRKVY	94,25	94,25	94,35	1,67%	91,90	95,95	94,22	172.940.551	1.835.546
BRLSM	13,87	13,86	13,87	-0,22%	13,81	14,03	13,88	16.265.822	1.171.829
BRMEN	19,35	19,10	19,35	0,00%	19,35	19,50	19,36	1.011.800	52.266
BRSAN	498,75	498,50	499,00	-0,94%	491,75	511,00	499,16	531.851.430	1.065.487
BRYAT	2.277,00	2.275,00	2.277,00	-0,74%	2.246,00	2.314,00	2.272,61	129.793.528	57.112
BSOKE	15,95	15,94	15,95	-1,85%	15,80	16,39	16,07	146.020.991	9.084.722
BTCIM	3,75	3,74	3,75	-0,53%	3,71	3,83	3,76	213.470.827	56.782.919
BUCIM	6,75	6,74	6,75	1,66%	6,60	6,80	6,71	63.568.894	9.470.653
BULGS	44,54	44,54	44,56	0,72%	43,26	44,86	43,84	248.934.830	5.678.269
BURCE	45,74	45,74	45,76	-7,60%	45,00	46,60	45,05	92.777.799	2.059.520
BURVA	347,00	346,25	347,00	-5,45%	341,25	367,00	352,52	19.918.544	56.504
BVSAN	102,90	102,90	103,00	-0,87%	102,30	104,00	102,85	50.900.629	494.923
BYDNR	25,60	25,50	25,60	-5,40%	25,20	27,00	26,04	11.464.144	440.216
CANTE	2,18	2,18	2,19	2,83%	2,09	2,21	2,15	1.186.166.662	552.130.360
CASA	99,95	99,90	99,95	-4,63%	99,95	100,10	99,99	4.801.545	48.019
CATES	34,70	34,70	34,96	-1,98%	34,52	35,42	34,83	34.422.205	988.169
CCOLA	53,50	53,45	53,50	0,28%	52,75	53,85	53,29	296.922.575	5.571.693
CELHA	9,86	9,85	9,86	-0,10%	9,59	10,08	9,83	76.820.740	7.813.627
CEMAS	5,18	5,17	5,18	9,75%	4,68	5,19	5,09	329.232.654	64.686.253
CEMTS	11,74	11,73	11,74	1,21%	11,45	11,85	11,66	77.790.915	6.669.766
CEMZY	43,72	43,72	43,74	0,09%	42,36	43,88	43,03	96.847.483	2.250.951
CEOEM	25,56	25,56	25,64	-3,98%	25,56	26,84	26,43	45.045.849	1.704.620
CGCAM	33,42	33,42	33,46	-0,59%	33,40	34,10	33,64	102.322.360	3.041.557
CIMSA	47,90	47,90	47,92	-1,72%	47,80	48,76	48,19	216.484.837	4.492.458
CLEBI	1.592,00	1.590,00	1.592,00	-0,75%	1.582,00	1.609,00	1.595,89	59.365.321	37.199
CMBTN	2.066,00	2.066,00	2.067,00	-1,38%	2.061,00	2.104,00	2.074,78	31.042.836	14.962
CMENT	330,00	330,00	334,00	-2,15%	324,25	339,00	326,56	2.198.738	6.733
CONSE	3,11	3,10	3,11	0,32%	3,07	3,14	3,10	34.674.422	11.186.143
COSMO	183,70	183,60	183,70	-5,21%	183,60	192,70	186,66	18.231.982	97.675
CRDFA	55,65	55,60	55,65	-1,33%	55,20	56,75	55,93	48.865.269	873.643
CRFSA	112,40	112,40	112,50	-0,88%	112,00	114,30	112,97	23.575.633	208.683
CUSAN	22,20	22,20	22,24	-0,09%	22,14	22,38	22,22	7.071.205	318.239
CVKMD	19,31	19,30	19,31	-0,46%	19,14	19,55	19,32	223.265.170	11.555.233
CWENE	29,28	29,26	29,28	7,65%	27,00	29,88	28,63	1.807.175.856	63.131.607
DAGI	8,59	8,58	8,59	-0,12%	8,49	8,68	8,59	57.010.216	6.634.721
DAPGM	12,95	12,94	12,95	1,57%	12,71	13,19	12,94	841.506.179	65.058.228
DARDL	2,30	2,29	2,30	1,77%	2,24	2,34	2,30	88.546.994	38.551.828
DCTTR	25,60	25,58	25,60	0,16%	25,32	25,90	25,64	40.508.772	1.580.094
DENGE	3,66	3,66	-	9,91%	3,18	3,66	3,41	50.815.648	14.901.254
DERHL	13,85	13,82	13,85	1,09%	13,60	14,20	13,87	110.622.806	7.973.631
DERIM	35,44	35,44	35,46	-0,28%	35,02	35,78	35,39	6.789.283	191.822
DESA	11,44	11,44	11,45	0,53%	11,29	11,56	11,44	13.568.710	1.185.875
DESPC	47,50	47,48	47,50	-0,96%	47,20	48,38	47,80	24.183.019	505.947
DEVA	61,30	61,30	61,35	-1,21%	60,95	62,40	61,46	20.591.611	335.061
DGATE	66,30	66,00	66,30	2,00%	65,00	66,40	65,58	23.101.221	352.252
DGGYO	34,48	34,34	34,48	6,03%	32,36	35,36	34,16	16.385.792	479.632
DGNMO	5,43	5,43	5,44	1,50%	5,35	5,45	5,40	6.693.836	1.239.844
DIRIT	24,02	24,02	24,38	1,35%	24,02	24,52	24,49	1.178.991	48.136
DITAS	40,16	40,14	40,16	0,10%	39,70	40,94	40,18	29.090.159	723.955
DMLKTG	5,92	5,92	5,93	-0,67%	5,92	5,96	5,94	54.116.426	9.115.381
DMRGD	25,04	25,04	25,08	1,21%	24,72	25,30	24,99	35.651.728	1.426.503
DMSAS	11,38	11,37	11,38	2,99%	11,01	11,41	11,19	18.963.659	1.695.215
DNISI	20,72	20,72	20,80	-0,48%	20,66	21,16	20,88	17.860.269	855.525
DOAS	187,70	187,60	187,70	-1,57%	186,20	192,00	188,23	301.464.915	1.601.544
DOCO	9.672,50	9.672,50	9.725,00	-1,25%	9.405,00	9.730,00	9.578,88	89.945.708	9.390
DOFER	54,00	53,90	54,00	1,03%	53,00	55,70	54,21	106.977.755	1.973.376
DOFRB	77,75	77,75	77,80	-0,06%	74,95	81,85	78,14	1.838.608.638	23.528.761
DOGUB	53,35	53,35	-	10,00%	45,44	53,35	49,75	135.979.682	2.733.537
DOHOL	18,07	18,06	18,07	0,61%	17,81	18,11	17,97	269.492.723	14.993.611
DOKTA	22,10	22,10	22,26	-1,78%	21,98	22,50	22,19	4.018.728	181.101
DSTKF	557,50	557,00	557,50	-1,50%	557,50	572,50	563,32	1.328.119.847	2.357.654
DUNYH	114,00	113,60	114,00	2,24%	110,00	117,00	113,51	52.739.409	464.644
DURDO	3,72	3,72	3,73	1,09%	3,67	3,96	3,77	84.935.607	22.503.184
DURKN	14,62	14,62	14,63	0,48%	14,44	14,74	14,54	16.684.200	1.147.152
DYOBY	13,28	13,27	13,28	0,15%	13,23	13,34	13,27	8.588.678	647.067
DZGYO	7,89	7,88	7,89	1,94%	7,57	7,90	7,72	110.780.362	14.358.780
EBEBK	57,40	57,15	57,40	0,88%	56,00	58,05	57,15	42.542.588	744.377
ECILC	89,10	89,10	89,30	-0,83%	89,10	90,40	89,85	230.672.554	2.567.380
ECOGR	21,50	21,50	21,54	-3,15%	21,50	22,24	21,78	338.722.503	15.552.182
ECZYT	329,50	329,50	330,00	-1,93%	327,50	338,75	331,74	70.909.690	213.750
EDATA	5,60	5,59	5,60	0,00%	5,54	5,77	5,60	64.472.603	11.516.294
EDIP	34,98	34,98	35,00	-1,13%	34,98	35,90	35,30	23.429.068	663.784
EFOR	31,02	30,84	31,02	-3,00%	30,20	31,78	30,77	402.650.414	13.084.207
EGEEN	7.330,00	7.320,00	7.330,00	-2,98%	7.245,00	7.570,00	7.358,30	137.666.463	18.709
EGEGY	24,18	24,18	24,32	-1,23%	24,06	24,50	24,23	14.374.770	593.207
EGEPO	7,18	7,18	7,22	-0,69%	7,10	7,31	7,23	13.625.660	1.884.678
EGGUB	97,40	97,25	97,40	-0,36%	96,90	98,45	97,62	28.072.011	287.565
EGPRO	25,30	25,30	25,36	1,12%	24,20	25,62	25,35	19.209.350	757.718
EGSER	3,10	3,10	3,11	1,97%	3,01	3,14	3,07	26.269.621	8.557.090
EKGYO	20,80	20,80	20,82	-0,95%	20,66	21,16	20,84	2.290.760.977	109.904.755
EKIZ	107,80	107,20	107,80	-2,00%	107,80	114,90	111,72	3.541.635	31.700
EKOS	27,10	27,08	27,10	2,19%	26,20	27,28	26,78	109.737.105	4.097.853
EKSUN	5,62	5,62	5,63	0,54%	5,58	5,69	5,61	5.879.528	1.047.715
ELITE	31,70	31,66	31,70	-0,31%	31,38	32,14	31,74	24.089.939	759.004
EMKEL	72,65	72,60	72,65	7,95%	66,55	73,00	69,88	677.821.900	9.699.564
EMNIS	169,00	169,00	170,10	-1,52%	169,00	173,70	171,21	1.190.217	6.952
ENDAE	14,20	14,20	14,21	-0,56%	14,15	14,43	14,29	22.890.275	1.601.752
ENERY	10,40	10,40	10,42	-0,57%	10,38	10,64	10,49	201.422.230	19.203.645
ENJSA	84,65	84,60	84,65	-0,35%	84,20	85,45	84,87	138.680.228	1.634.086
ENKAI	81,55	81,50	81,55	0,55%	79,90	81,85	81,03	630.363.994	7.779.022
ENSRI	76,85	76,85	-	9,94%	68,90	76,85	74,20	205.482.402	2.769.497
ENTRA	10,40	10,39	10,40	1,27%	10,26	10,50	10,36	64.911.736	6.263.757
EPLAS	5,16	5,16	5,17	0,00%	5,10	5,28	5,18	14.180.199	2.735.290
ERBOS	183,20	182,90	183,20	-0,11%	181,80	185,00	182,77	7.264.799	39.749
ERCB	73,00	72,95	73,00	-4,07%	73,00	76,25	74,33	232.860.047	3.132.687
EREGL	24,24	24,22	24,24	0,33%	23,90	24,42	24,13	5.284.552.074	218.983.986
ERSU	17,86	17,85	17,86	-0,78%	17,50	18,03	17,85	5.334.845	298.803
ESCAR	20,84	20,82	20,84	2,36%	20,28	21,12	20,62	102.779.782	4.984.404
ESCOM	3,05	3,05	3,06	-1,93%	3,05	3,12	3,08	36.049.391	11.691.401
ESEN	6,83	-	6,83	-9,89%	6,83	7,70	7,01	1.178.157.583	168.174.501
ETILR	3,74	3,73	3,74	0,81%	3,69	3,77	3,73	8.524.458	2.287.503
ETYAT	26,48	26,40	26,48	7,21%	24,02	26,70	25,27	14.886.151	588.986
EUHOL	12,40	12,39	12,40	3,33%	12,06	12,40	12,28	6.806.955	554.284
EUKYO	13,98	13,98	13,99	0,94%	13,70	14,02	13,86	2.781.768	200.784
EUPWR	31,76	31,68	31,76	-0,87%	31,32	32,28	31,79	238.793.215	7.512.880
EUREN	6,32	6,31	6,32	-1,10%	6,25	6,58	6,34	277.266.394	43.712.254
EUYO	12,80	12,80	12,88	-0,31%	12,75	12,94	12,83	863.171	67.282
EYGYO	3,74	3,74	3,75	-0,80%	3,73	3,82	3,78	24.253.285	6.416.734
FADE	13,65	13,65	13,66	0,81%	13,40	13,80	13,59	15.878.617	1.168.832
FENER	9,92	9,91	9,92	0,20%	9,85	9,94	9,89	158.202.806	15.989.002
FLAP	9,04	9,03	9,04	-0,33%	8,95	9,16	9,04	3.110.055	344.123
FMIZP	334,50	333,00	334,50	-0,89%	330,00	339,50	333,20	20.002.338	60.031
FONET	2,80	2,80	2,81	1,45%	2,77	2,84	2,81	71.643.761	25.534.009
FORMT	3,55	3,54	3,55	-0,56%	3,53	3,58	3,55	84.775.842	23.893.591
FORTE	80,55	80,50	80,55	-0,80%	80,00	81,85	80,76	66.901.046	828.427
FRIGO	10,04	10,03	10,04	-3,28%	9,63	10,34	9,91	130.802.549	13.203.141
FROTO	91,35	91,30	91,35	-0,98%	90,65	92,95	91,41	1.352.067.467	14.791.581
FZLGY	12,56	12,54	12,56	-0,63%	12,43	12,83	12,55	35.847.606	2.856.807
GARAN	140,60	140,60	140,70	-0,42%	139,80	142,70	141,02	3.888.749.218	27.576.202
GARFA	25,26	25,24	25,26	0,72%	24,72	25,62	25,18	7.416.931	294.558
GEDIK	6,12	6,12	6,13	0,49%	6,08	6,23	6,14	20.784.987	3.385.061
GEDZA	26,14	26,14	26,20	0,15%	26,10	26,38	26,21	5.534.457	211.199
GENIL	197,50	197,40	197,50	0,56%	195,00	199,60	197,63	227.726.448	1.152.315
GENTS	10,60	10,60	10,61	3,41%	10,40	10,87	10,67	91.144.820	8.541.889
GEREL	19,26	19,26	19,32	-1,48%	19,17	19,74	19,43	81.928.056	4.215.741
GESAN	44,64	44,62	44,64	-1,37%	44,50	45,50	44,92	145.548.183	3.240.561
GIPTA	59,65	59,65	59,90	-0,58%	59,00	60,90	59,99	99.001.746	1.650.333
GLBMD	12,80	12,65	12,80	3,56%	12,19	13,30	12,88	13.180.598	1.023.380
GLCVY	79,65	79,65	80,10	-1,97%	79,65	81,95	80,64	41.710.307	517.237
GLRMK	170,50	170,20	170,50	0,00%	168,20	171,40	169,47	158.537.271	935.483
GLRYH	4,10	4,10	4,12	0,24%	4,07	4,14	4,10	16.647.001	4.061.519
GLYHO	12,84	12,84	12,85	4,90%	12,29	13,19	12,73	188.652.413	14.814.401
GMTAS	45,08	45,04	45,08	0,22%	44,86	45,40	45,05	39.179.533	869.615
GOKNR	20,76	20,76	20,78	0,00%	20,72	21,20	20,87	50.906.887	2.439.483
GOLTS	316,75	316,75	318,00	-0,94%	316,25	324,00	319,99	47.805.105	149.395
GOODY	15,02	15,01	15,04	0,54%	14,94	15,23	15,02	23.378.426	1.556.224
GOZDE	21,68	21,68	21,70	-0,09%	21,62	22,10	21,82	24.639.798	1.129.364
GRNYO	14,36	14,34	14,36	0,35%	13,60	14,75	14,11	5.450.255	386.292
GRSEL	343,75	343,75	344,00	-0,65%	337,50	352,25	346,54	192.369.720	555.111
GRTHO	280,50	280,00	280,50	-0,44%	270,75	296,25	281,74	295.334.770	1.048.245
GSDDE	9,80	9,80	9,81	-0,20%	9,74	9,89	9,80	10.825.123	1.105.138
GSDHO	4,79	4,79	4,82	-0,21%	4,75	4,87	4,80	22.399.369	4.664.407
GSRAY	1,30	1,29	1,30	-0,76%	1,28	1,31	1,30	270.463.650	208.743.555
GUBRF	326,50	326,50	327,50	0,15%	323,50	330,50	327,04	660.338.419	2.019.123
GUNDG	178,80	178,70	178,80	-7,17%	177,00	192,50	183,66	59.622.912	324.640
GWIND	23,40	23,38	23,40	-0,34%	23,36	23,88	23,58	90.778.029	3.849.249
GZNMI	111,50	111,50	-	9,96%	104,50	111,50	109,32	326.135.772	2.983.377
HALKB	37,52	37,52	37,54	0,70%	36,90	37,76	37,36	1.907.937.423	51.066.042
HATEK	18,55	18,55	18,56	-2,83%	18,50	19,34	18,81	103.652.247	5.511.352
HATSN	40,84	40,82	40,84	-0,87%	40,52	41,16	40,75	36.362.220	892.317
HDFGS	2,90	2,90	2,91	-1,69%	2,86	2,98	2,91	189.350.855	65.138.431
HEDEF	54,90	54,70	54,90	0,00%	52,60	55,95	54,26	284.967.027	5.252.283
HEKTS	3,24	3,23	3,24	-0,92%	3,20	3,31	3,25	271.485.282	83.569.142
HKTM	12,22	12,22	12,24	-0,24%	12,17	12,41	12,27	40.433.619	3.295.045
HLGYO	3,92	3,92	3,93	-0,25%	3,89	3,95	3,92	75.442.668	19.250.485
HOROZ	61,80	61,45	61,80	0,98%	61,20	63,20	61,96	56.559.388	912.879
HRKET	68,25	68,25	68,30	-0,22%	67,75	68,95	68,23	46.101.593	675.725
HTTBT	45,18	45,18	45,50	-1,14%	44,80	45,70	45,05	21.778.358	483.407
HUBVC	2,61	2,61	2,62	-1,14%	2,60	2,66	2,62	8.638.869	3.291.907
HUNER	3,38	3,38	3,39	-0,59%	3,34	3,41	3,38	44.125.230	13.063.671
HURGZ	6,05	6,04	6,05	2,37%	5,85	6,14	5,94	18.619.735	3.135.405
ICBCT	13,89	13,88	13,89	1,68%	13,64	13,91	13,77	16.599.405	1.205.276
ICUGS	2,79	2,79	2,80	0,00%	2,77	2,88	2,82	91.808.584	32.529.922
IDGYO	3,07	3,06	3,07	0,66%	3,02	3,09	3,06	1.889.363	616.947
IEYHO	59,95	59,90	59,95	0,08%	59,20	60,15	59,65	656.226.814	11.001.422
IHAAS	39,96	39,66	39,96	3,63%	38,44	40,28	39,37	18.861.943	479.114
IHEVA	2,25	2,24	2,25	0,45%	2,21	2,26	2,24	5.256.179	2.348.978
IHGZT	1,73	1,73	1,74	-1,14%	1,72	1,76	1,74	43.651.466	25.164.970
IHLAS	2,63	2,62	2,63	0,38%	2,61	2,66	2,63	175.924.674	66.851.542
IHLGM	2,20	2,20	2,21	-0,45%	2,18	2,24	2,21	40.771.390	18.483.815
IHYAY	2,16	2,16	2,18	-0,92%	2,16	2,20	2,17	10.434.153	4.808.486
IMASM	4,99	4,99	5,00	2,67%	4,86	5,34	5,11	693.227.929	135.609.780
INDES	7,16	7,15	7,16	-1,24%	7,12	7,30	7,19	55.032.365	7.650.210
INFO	3,78	3,77	3,78	-0,26%	3,74	3,83	3,78	79.758.828	21.102.771
INGRM	419,50	419,50	421,00	2,57%	407,75	430,50	419,81	30.587.217	72.859
INTEK	261,00	260,25	261,00	-1,51%	261,00	264,00	262,55	3.271.656	12.461
INTEM	282,75	282,75	283,00	3,76%	271,25	290,50	281,63	54.820.638	194.653
INVEO	9,50	9,49	9,50	-0,21%	9,43	9,59	9,52	53.709.534	5.643.320
INVES	290,75	290,50	290,75	-4,98%	283,50	313,25	298,95	218.120.744	729.623
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,80	88,80	89,00	-0,22%	88,70	90,25	89,83	957.119	10.655
ISBTR	488.030,00	485.000,00	487.977,50	1,56%	485.000,00	488.030,00	486.515,00	1.946.060	4
ISCTR	14,33	14,33	14,34	0,77%	14,18	14,40	14,30	7.165.647.521	501.117.578
ISDMR	36,20	36,20	36,22	0,33%	36,00	36,34	36,14	67.966.271	1.880.484
ISFIN	19,04	19,03	19,04	0,16%	18,94	19,15	19,03	19.067.188	1.002.129
ISGSY	72,65	72,60	72,65	-0,95%	72,10	73,90	72,61	44.810.085	617.103
ISGYO	20,10	20,08	20,10	1,16%	19,84	20,24	20,04	61.356.798	3.061.612
ISKPL	11,73	11,70	11,73	5,30%	11,00	11,79	11,39	185.108.894	16.248.248
ISKUR	4.000.000,00	-	3.600.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,00	40,98	41,00	-2,10%	41,00	42,08	41,39	232.011.472	5.605.778
ISSEN	7,70	7,70	7,71	1,18%	7,61	7,70	7,66	3.789.004	494.917
ISYAT	8,92	8,92	-	9,99%	8,10	8,92	8,72	110.906.506	12.722.191
IZENR	10,42	10,38	10,42	2,26%	10,07	10,68	10,37	409.477.106	39.506.633
IZFAS	41,98	41,62	41,98	4,07%	39,46	44,28	41,75	156.556.865	3.750.282
IZINV	69,85	69,85	69,90	-2,99%	69,20	72,60	70,54	13.554.330	192.147
IZMDC	7,10	7,10	7,11	-0,70%	7,07	7,28	7,16	99.537.767	13.908.723
JANTS	19,39	19,38	19,39	0,00%	19,26	19,45	19,34	32.517.671	1.681.568
KAPLM	302,25	300,25	302,25	-5,32%	291,00	320,50	308,41	60.222.674	195.271
KAREL	9,14	9,14	9,15	-0,76%	9,09	9,31	9,19	43.480.306	4.730.370
KARSN	9,51	9,51	9,53	-0,31%	9,46	9,58	9,51	45.589.087	4.792.585
KARTN	83,20	83,20	83,25	-2,06%	82,65	85,45	83,64	16.438.748	196.548
KATMR	3,13	3,13	3,14	-0,95%	3,11	3,20	3,14	403.374.386	128.328.741
KAYSE	17,68	17,67	17,68	0,74%	17,55	17,98	17,68	39.344.231	2.225.507
KBORU	15,32	15,32	15,33	-1,29%	15,22	16,15	15,60	301.906.311	19.349.161
KCAER	10,56	10,55	10,56	2,23%	10,32	10,62	10,47	158.237.639	15.120.961
KCHOL	173,00	172,90	173,00	0,23%	171,00	174,70	172,76	5.311.810.203	30.746.117
KENT	727,50	727,50	728,00	0,07%	727,50	730,00	728,93	1.119.636	1.536
KERVN	2,09	2,09	2,10	-1,88%	2,09	2,12	2,10	909.027	433.019
KFEIN	9,10	9,10	9,12	0,00%	9,04	9,27	9,13	30.545.530	3.346.788
KGYO	5,02	5,00	5,02	2,87%	4,85	5,15	5,00	43.707.814	8.743.835
KIMMR	13,62	13,60	13,62	2,64%	13,21	13,71	13,46	13.610.456	1.011.102
KLGYO	6,53	6,53	6,54	-3,97%	6,53	6,82	6,64	87.008.491	13.104.102
KLKIM	30,88	30,88	30,92	0,52%	30,40	31,26	30,79	41.529.967	1.348.971
KLMSN	30,30	30,26	30,30	-0,59%	29,94	30,60	30,30	9.764.574	322.228
KLNMA	11,39	11,31	11,39	-0,18%	11,39	11,50	11,45	808.951	70.627
KLRHO	200,50	200,50	200,60	3,40%	189,90	204,00	199,32	337.702.289	1.694.296
KLSER	28,00	28,00	28,14	0,65%	27,82	28,36	28,05	37.424.225	1.334.414
KLSYN	5,44	5,42	5,44	0,37%	5,35	5,53	5,46	19.380.382	3.551.111
KLYPV	56,15	56,15	56,30	0,27%	55,85	56,70	56,21	41.804.577	743.766
KMPUR	16,80	16,80	16,81	0,30%	16,34	17,07	16,80	49.003.278	2.917.806
KNFRT	11,57	11,57	11,58	0,09%	11,50	11,67	11,58	6.150.930	531.003
KOCMT	2,99	2,98	2,99	0,67%	2,97	3,02	3,00	198.309.816	66.213.407
KONKA	14,49	14,47	14,49	-1,76%	14,46	14,86	14,69	31.899.719	2.172.184
KONTR	14,31	14,31	14,32	-8,15%	14,25	17,13	15,52	5.544.926.385	357.196.927
KONYA	4.727,50	4.727,50	4.730,00	-1,30%	4.712,50	4.825,00	4.741,51	41.881.773	8.833
KOPOL	5,61	5,61	5,62	-0,53%	5,57	5,69	5,61	40.393.297	7.196.146
KORDS	50,60	50,55	50,60	-0,10%	50,30	50,95	50,54	17.270.393	341.709
KOTON	15,09	15,09	15,14	2,37%	14,74	15,48	15,12	61.867.173	4.091.010
KRDMA	25,72	25,72	25,74	0,55%	25,28	25,88	25,63	41.987.930	1.638.288
KRDMB	23,44	23,30	23,44	1,38%	23,10	23,58	23,40	15.544.875	664.467
KRDMD	26,02	26,02	26,04	0,70%	25,48	26,24	25,86	1.136.684.709	43.963.613
KRGYO	3,05	3,05	3,06	-0,33%	3,03	3,07	3,05	22.231.979	7.282.106
KRONT	13,57	13,56	13,57	-1,24%	13,50	13,86	13,65	18.825.672	1.379.134
KRPLS	7,71	7,71	7,75	-0,39%	7,65	7,82	7,74	11.254.130	1.454.179
KRSTL	10,43	10,42	10,43	0,77%	10,19	10,45	10,32	65.055.800	6.304.322
KRTEK	26,64	26,60	26,64	1,37%	25,90	26,64	26,18	16.496.626	630.050
KRVGD	2,62	2,62	2,63	2,75%	2,52	2,64	2,59	70.812.205	27.347.890
KSTUR	2.962,50	2.962,50	2.970,00	-1,25%	2.930,00	2.962,50	2.961,22	1.809.308	611
KTLEV	18,04	18,04	18,05	-1,10%	18,01	19,20	18,55	893.273.116	48.168.297
KTSKR	79,25	79,25	79,35	-4,06%	79,15	84,30	80,36	66.979.871	833.464
KUTPO	96,55	96,55	96,80	-2,23%	96,20	99,30	97,45	33.939.601	348.290
KUVVA	149,00	148,50	149,00	0,27%	146,00	149,00	147,91	4.655.346	31.475
KUYAS	47,96	47,96	-	10,00%	42,50	47,96	45,32	812.848.400	17.935.582
KZBGY	11,36	11,36	11,38	-2,82%	11,21	11,77	11,53	126.637.230	10.981.481
KZGYO	23,78	23,78	23,80	-0,67%	23,58	24,06	23,80	8.930.446	375.298
LIDER	56,65	56,65	56,80	-2,41%	56,65	59,45	57,91	231.828.556	4.003.041
LIDFA	4,45	4,44	4,45	1,60%	4,34	4,45	4,39	19.916.981	4.542.051
LILAK	25,88	25,88	25,90	-0,31%	25,60	26,06	25,80	60.633.738	2.349.744
LINK	250,00	249,90	250,00	4,82%	238,50	257,00	248,32	815.230.285	3.282.976
LKMNH	15,90	15,82	15,90	5,72%	15,04	15,92	15,71	83.472.257	5.313.008
LMKDC	28,26	28,24	28,26	-0,28%	27,90	28,50	28,10	58.082.275	2.066.764
LOGO	165,00	165,00	165,10	3,45%	157,90	165,80	163,07	88.195.286	540.833
LRSHO	5,45	5,45	5,46	5,42%	5,18	5,65	5,48	372.302.460	67.887.452
LUKSK	107,50	107,50	107,80	-0,92%	107,00	109,40	108,00	9.974.590	92.362
LYDHO	179,10	179,10	179,70	-3,19%	178,70	185,40	181,64	121.915.456	671.213
LYDYE	13.715,00	13.715,00	13.730,00	-2,76%	13.700,00	14.142,50	13.835,10	54.053.745	3.907
MAALT	937,50	937,50	938,00	-4,34%	933,00	984,00	950,46	60.668.901	63.831
MACKO	46,88	46,86	46,88	3,49%	44,54	47,70	46,30	52.048.067	1.124.261
MAGEN	36,00	35,96	36,00	4,11%	34,02	36,44	35,51	275.238.607	7.752.090
MAKIM	17,12	17,12	17,13	-0,58%	17,09	17,24	17,15	2.868.492	167.236
MAKTK	13,99	13,96	13,99	-0,07%	13,62	14,51	14,14	55.276.639	3.910.737
MANAS	12,22	12,22	-	9,99%	12,22	12,22	12,22	18.743.390	1.533.829
MARBL	12,81	12,81	12,82	-0,31%	12,71	13,07	12,83	10.935.529	852.116
MARKA	40,06	40,00	40,06	-1,04%	39,96	41,00	40,16	12.070.863	300.546
MARMR	1,97	1,97	1,98	-1,99%	1,96	2,04	1,99	403.581.570	202.974.713
MARTI	2,81	2,81	2,82	0,00%	2,79	2,84	2,81	21.196.613	7.552.674
MAVI	36,98	36,94	36,98	-0,48%	36,84	37,56	37,13	374.525.727	10.085.945
MEDTR	28,40	28,34	28,40	0,35%	28,12	28,78	28,45	19.870.205	698.402
MEGAP	3,49	3,48	3,49	-0,85%	3,49	3,50	3,49	2.854.323	816.873
MEGMT	51,85	51,85	-	9,90%	46,70	51,85	49,38	1.835.764.550	38.579.925
MEKAG	3,88	3,88	3,89	-1,02%	3,86	3,95	3,90	21.233.040	5.451.713
MEPET	15,15	15,15	15,23	-0,39%	15,00	15,30	15,14	3.982.387	263.132
MERCN	18,34	18,30	18,34	1,89%	17,64	18,39	18,01	101.875.391	5.657.774
MERIT	18,04	18,03	18,04	-1,37%	17,78	18,27	17,95	60.244.692	3.355.602
MERKO	12,69	12,69	12,70	-0,55%	12,60	12,81	12,71	40.223.671	3.163.882
METRO	5,71	5,71	5,75	-6,09%	5,71	6,15	5,86	102.506.691	17.490.132
MGROS	520,00	519,00	520,00	1,76%	509,50	520,00	516,95	1.637.326.342	3.166.280
MHRGY	3,51	3,51	3,52	-0,57%	3,49	3,54	3,52	8.015.606	2.279.332
MIATK	38,38	38,38	38,40	0,95%	37,98	38,96	38,51	781.892.307	20.302.841
MMCAS	144,80	144,80	-	9,95%	144,70	144,80	144,79	23.455.207	162.000
MNDRS	14,20	14,19	14,20	2,45%	13,85	14,21	14,05	40.868.433	2.909.816
MNDTR	7,27	7,27	7,29	0,14%	7,22	7,37	7,28	21.160.463	2.905.304
MOBTL	8,10	8,10	8,16	-1,58%	8,04	8,26	8,14	44.910.833	5.515.489
MOGAN	8,33	8,33	8,34	-1,19%	8,01	8,46	8,31	51.680.195	6.216.480
MOPAS	32,02	32,02	32,12	0,95%	31,56	32,66	32,07	90.006.595	2.806.280
MPARK	342,00	341,75	342,00	2,78%	332,25	349,25	342,96	346.464.339	1.010.214
MRGYO	2,65	2,64	2,65	0,00%	2,59	2,67	2,62	67.829.009	25.909.067
MRSHL	1.591,00	1.585,00	1.591,00	-0,06%	1.570,00	1.595,00	1.580,99	14.470.819	9.153
MSGYO	5,19	5,19	5,21	-1,70%	5,16	5,28	5,21	9.903.303	1.902.129
MTRKS	24,36	24,30	24,36	-3,33%	23,98	25,24	24,49	33.710.429	1.376.483
MTRYO	8,29	8,25	8,31	0,48%	8,18	8,45	8,29	3.310.168	399.544
MZHLD	6,35	6,32	6,35	1,11%	6,17	6,50	6,39	3.171.634	496.467
NATEN	8,48	8,48	8,49	-1,05%	8,46	8,61	8,53	28.863.593	3.384.366
NETAS	62,05	62,00	62,05	0,00%	61,85	62,70	62,27	12.130.081	194.790
NIBAS	22,52	22,52	22,60	2,09%	22,00	23,48	22,82	95.880.449	4.201.895
NTGAZ	10,20	10,20	10,21	1,09%	10,07	10,24	10,15	30.118.533	2.967.049
NTHOL	48,30	48,30	48,42	1,05%	47,64	48,88	48,33	54.775.593	1.133.350
NUGYO	9,05	9,04	9,06	0,33%	9,02	9,14	9,09	11.458.020	1.261.192
NUHCM	229,40	229,40	229,70	-2,26%	229,30	235,00	231,41	19.363.061	83.676
OBAMS	7,68	7,68	7,69	-2,78%	7,68	7,98	7,87	176.824.801	22.479.011
OBASE	33,98	33,96	33,98	-0,99%	33,40	34,58	34,09	11.822.432	346.845
ODAS	5,46	5,45	5,46	1,30%	5,38	5,46	5,43	148.758.184	27.419.392
ODINE	274,75	274,50	274,75	2,52%	267,00	277,50	273,45	97.884.366	357.961
OFSYM	59,75	59,75	59,85	1,19%	57,65	60,80	59,63	85.546.564	1.434.648
ONCSM	271,25	271,25	271,50	-1,72%	269,75	277,00	273,08	188.134.098	688.930
ONRYT	63,25	63,20	63,25	-0,86%	63,25	65,00	64,05	55.211.686	862.080
ORCAY	3,90	3,90	3,91	-1,27%	3,85	3,96	3,90	9.998.306	2.562.453
ORGE	67,05	67,00	67,05	-0,81%	66,70	67,80	67,07	40.135.096	598.389
ORMA	160,50	160,50	161,00	-0,93%	160,30	163,10	161,37	1.060.376	6.571
OSMEN	8,61	8,61	8,62	-0,12%	8,56	8,66	8,60	11.033.826	1.282.607
OSTIM	2,96	2,96	2,97	-0,34%	2,96	3,00	2,97	15.866.388	5.335.070
OTKAR	520,00	520,00	520,50	-1,79%	512,00	531,00	519,64	246.291.797	474.364
OTTO	457,00	456,75	457,00	-2,25%	437,25	472,00	455,23	39.247.850	86.216
OYAKC	25,14	25,14	25,16	-2,03%	24,96	25,74	25,35	475.706.169	18.767.791
OYAYO	58,60	58,00	58,60	-2,50%	56,95	60,00	58,07	17.424.084	300.051
OYLUM	10,14	10,14	10,15	2,22%	9,83	10,20	10,02	3.414.014	340.846
OYYAT	43,30	43,30	43,38	0,46%	43,02	43,62	43,28	8.303.842	191.856
OZATD	171,50	171,50	172,40	2,69%	164,30	173,30	168,92	536.247.391	3.174.550
OZGYO	3,27	3,27	3,28	-4,39%	3,25	3,50	3,38	52.888.324	15.648.891
OZKGY	14,89	14,89	14,91	-1,59%	14,80	15,19	14,92	32.075.933	2.150.067
OZRDN	14,95	14,95	15,00	-1,52%	14,66	15,35	14,88	7.626.262	512.444
OZSUB	19,23	19,21	19,23	-1,03%	19,15	19,63	19,34	25.600.926	1.323.896
OZYSR	43,96	43,94	43,96	3,34%	40,86	45,04	42,86	71.572.436	1.669.878
PAGYO	83,90	83,55	83,90	1,21%	81,90	84,20	82,87	26.846.779	323.972
PAHOL	1,64	1,64	1,65	-1,20%	1,61	1,78	1,68	5.143.432.825	3.058.889.456
PAMEL	84,95	84,95	85,00	-1,91%	84,60	87,20	85,28	12.920.077	151.510
PAPIL	15,64	15,64	15,65	0,90%	15,45	15,86	15,65	171.461.170	10.954.051
PARSN	85,70	85,70	85,80	-1,04%	85,55	87,40	86,30	10.512.598	121.813
PASEU	144,00	144,00	144,10	2,86%	138,60	144,00	141,29	309.996.973	2.194.035
PATEK	26,40	26,38	26,40	9,27%	24,20	26,50	25,00	599.876.524	23.990.948
PCILT	23,88	23,88	23,96	2,23%	23,16	24,54	23,95	27.788.095	1.160.476
PEKGY	11,13	11,12	11,13	0,27%	10,99	11,19	11,09	1.932.457.794	174.265.920
PENGD	8,32	8,32	8,33	-0,60%	8,23	8,40	8,30	25.087.610	3.022.519
PENTA	13,90	13,90	13,98	1,46%	13,71	14,04	13,90	40.177.632	2.890.735
PETKM	17,41	17,41	17,42	-1,14%	17,24	17,71	17,43	746.389.441	42.815.395
PETUN	11,38	11,36	11,38	0,62%	11,31	11,56	11,42	24.583.084	2.152.751
PGSUS	202,70	202,60	202,70	-0,30%	202,00	203,90	202,85	2.556.099.821	12.600.989
PINSU	13,06	13,03	13,06	0,46%	12,97	13,21	13,08	44.000.499	3.364.018
PKART	71,25	71,25	71,45	0,14%	70,40	71,60	71,15	4.772.552	67.076
PKENT	203,00	202,90	203,00	5,13%	191,70	208,60	201,54	282.511.153	1.401.766
PLTUR	22,58	22,58	22,60	8,77%	21,80	22,82	22,48	242.458.596	10.785.524
PNLSN	38,96	38,94	38,96	0,21%	38,92	39,34	39,04	7.934.503	203.217
PNSUT	11,62	11,62	11,63	-0,09%	11,42	12,31	11,89	63.493.643	5.340.800
POLHO	18,32	18,29	18,32	-1,13%	18,24	18,79	18,46	94.751.628	5.132.883
POLTK	8.300,00	8.300,00	8.317,50	-1,54%	8.262,50	8.407,50	8.318,46	26.827.025	3.225
PRDGS	6,21	6,21	6,23	-0,80%	6,17	6,31	6,23	13.595.185	2.183.193
PRKAB	32,60	32,60	32,86	0,62%	32,36	32,90	32,59	14.917.622	457.770
PRKME	17,09	17,08	17,09	1,00%	16,81	17,16	17,02	21.972.184	1.291.085
PRZMA	12,09	12,05	12,09	-0,49%	11,87	12,31	12,00	5.524.419	460.475
PSDTC	144,80	144,00	144,80	0,56%	142,80	147,30	145,10	5.428.151	37.409
PSGYO	2,66	2,66	2,67	1,14%	2,62	2,72	2,67	455.023.325	170.196.414
QNBFK	57,50	57,40	57,50	-2,21%	57,20	58,80	57,63	1.568.459	27.215
QNBTR	478,75	478,50	478,75	-1,69%	472,00	483,50	479,89	4.939.996	10.294
QUAGR	3,33	3,33	3,34	-3,48%	3,29	3,52	3,38	611.404.233	180.978.178
RALYH	217,20	217,00	217,20	3,43%	206,70	223,00	213,65	241.368.905	1.129.719
RAYSG	237,10	237,00	237,20	0,30%	235,80	239,40	237,37	49.838.711	209.963
REEDR	7,35	7,35	7,36	-0,14%	7,32	7,47	7,38	165.478.449	22.437.618
RGYAS	139,70	139,60	139,70	1,75%	137,60	141,40	140,02	274.161.696	1.958.010
RNPOL	47,76	47,68	47,80	0,34%	46,82	49,34	48,00	19.129.264	398.529
RODRG	22,16	22,16	22,18	2,12%	21,50	22,70	22,08	10.643.094	482.064
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,77	3,76	3,77	1,34%	3,71	3,79	3,75	147.937.253	39.480.652
RUBNS	19,56	19,56	19,60	-0,41%	19,54	19,71	19,61	4.552.319	232.100
RUZYE	12,98	12,98	12,99	-2,04%	12,97	13,35	13,11	76.530.737	5.838.920
RYGYO	21,70	21,56	21,70	-1,09%	21,40	22,10	21,68	42.862.187	1.976.966
RYSAS	14,03	14,01	14,03	0,79%	13,82	14,05	13,95	47.932.643	3.435.783
SAFKR	25,12	25,10	25,14	2,78%	24,30	25,22	24,77	133.006.756	5.368.810
SAHOL	86,45	86,45	86,50	0,93%	84,65	86,55	85,81	2.112.907.089	24.622.712
SAMAT	6,12	6,12	6,13	-0,16%	6,07	6,15	6,10	4.506.238	739.055
SANEL	40,30	40,06	40,30	-2,61%	38,38	43,10	39,96	27.805.765	695.873
SANFM	6,42	6,42	6,43	-0,93%	6,38	6,53	6,43	21.477.567	3.340.403
SANKO	21,04	21,04	21,06	-0,85%	20,94	21,94	21,22	22.850.121	1.076.670
SARKY	16,19	16,16	16,19	1,12%	15,93	16,19	16,09	31.586.630	1.963.107
SASA	2,92	2,92	2,93	-0,68%	2,91	2,98	2,94	2.401.596.640	818.010.761
SAYAS	42,14	42,14	42,20	1,10%	41,72	42,46	42,14	24.631.245	584.450
SDTTR	187,50	187,50	187,60	4,92%	179,10	187,90	183,67	209.978.439	1.143.260
SEGMN	18,35	18,35	18,36	1,05%	18,12	18,41	18,30	21.533.550	1.176.700
SEGYO	5,58	5,58	5,60	-0,53%	5,55	5,76	5,65	49.679.625	8.792.931
SEKFK	8,44	8,40	8,44	-0,24%	8,36	8,54	8,43	2.454.019	291.235
SEKUR	4,12	4,12	4,14	0,49%	4,06	4,23	4,12	8.281.514	2.011.977
SELEC	69,85	69,85	70,10	-0,78%	69,70	71,50	70,52	50.149.059	711.107
SELVA	2,34	2,34	-	9,86%	2,10	2,34	2,33	56.583.393	24.251.020
SERNT	8,23	8,23	8,24	0,49%	8,14	8,27	8,21	30.878.439	3.763.009
SEYKM	5,87	5,87	-	9,93%	5,16	5,87	5,69	26.807.740	4.710.525
SILVR	2,81	2,80	2,81	0,00%	2,77	2,85	2,80	4.251.148	1.516.395
SISE	41,70	41,70	41,72	0,43%	41,42	43,18	42,31	9.428.142.204	222.836.999
SKBNK	7,80	7,80	7,81	3,31%	7,63	7,96	7,79	553.140.497	70.981.586
SKTAS	4,20	4,20	4,22	0,24%	4,14	4,39	4,25	50.427.257	11.876.191
SKYLP	247,20	247,20	249,30	3,00%	239,10	247,20	243,14	26.749.159	110.014
SKYMD	12,17	12,17	12,18	0,50%	12,09	12,74	12,30	125.148.148	10.177.606
SMART	23,56	23,56	23,60	1,82%	22,84	24,98	23,97	87.598.674	3.654.218
SMRTG	29,48	29,48	29,60	1,24%	28,86	30,28	29,57	376.665.122	12.737.416
SMRVA	396,00	-	396,00	-9,95%	396,00	396,00	396,00	15.698.628	39.643
SNGYO	4,74	4,74	4,76	-2,67%	4,73	4,90	4,78	154.727.167	32.370.659
SNICA	4,05	4,04	4,05	0,00%	4,02	4,08	4,05	28.700.251	7.095.939
SNKRN	277,00	276,25	277,00	5,32%	264,00	277,00	271,60	7.966.957	29.334
SNPAM	21,52	21,50	21,52	-0,83%	21,52	21,70	21,58	1.662.242	77.038
SODSN	104,50	104,50	104,70	1,55%	103,00	104,50	103,18	1.722.822	16.698
SOKE	10,72	10,71	10,72	0,28%	10,66	10,74	10,70	8.827.947	825.178
SOKM	49,68	49,68	49,76	0,08%	49,22	50,30	49,86	326.686.016	6.552.109
SONME	147,60	147,60	148,00	1,51%	145,40	149,70	147,91	4.984.857	33.701
SRVGY	3,55	3,55	3,56	1,14%	3,47	3,61	3,55	192.958.699	54.340.526
SUMAS	290,00	287,75	290,00	-0,94%	290,00	294,50	294,27	1.332.757	4.529
SUNTK	43,50	43,46	43,50	4,17%	41,74	43,62	42,96	102.709.180	2.391.060
SURGY	48,00	47,96	48,00	0,00%	47,74	48,64	47,95	119.369.651	2.489.425
SUWEN	9,84	9,82	9,84	1,55%	9,69	10,13	9,99	117.543.190	11.763.484
TABGD	221,50	221,50	221,60	1,14%	216,20	222,60	220,25	83.687.648	379.973
TARKM	336,50	336,25	336,50	0,07%	335,00	338,00	336,31	25.166.200	74.830
TATEN	16,38	16,38	16,40	4,60%	15,66	16,89	16,26	120.385.532	7.402.262
TATGD	13,19	13,18	13,19	2,41%	12,74	13,32	13,04	42.985.749	3.295.432
TAVHL	290,00	290,00	290,25	1,75%	283,25	290,50	286,64	430.978.345	1.503.551
TBORG	164,10	164,10	164,80	-0,12%	163,70	169,10	164,51	31.570.946	191.915
TCELL	101,70	101,60	101,70	0,89%	100,50	102,10	101,44	2.087.957.054	20.582.512
TCKRC	57,55	57,50	57,55	0,88%	56,00	59,10	57,64	166.453.769	2.887.606
TDGYO	32,00	31,98	32,00	0,31%	31,80	32,30	32,02	24.125.349	753.380
TEHOL	32,90	32,88	32,90	3,07%	31,64	32,90	32,23	3.205.282.386	99.450.979
TEKTU	14,30	14,29	14,30	3,62%	13,52	14,60	14,21	303.560.626	21.369.367
TERA	315,00	314,75	315,00	3,53%	303,25	318,00	310,38	2.315.082.365	7.458.848
TEZOL	12,54	12,53	12,54	-0,87%	12,53	12,70	12,58	23.101.983	1.836.220
TGSAS	169,80	169,20	169,80	0,47%	167,00	171,00	168,73	9.466.119	56.101
THYAO	271,50	271,25	271,50	-0,28%	270,50	273,25	271,90	7.384.879.249	27.160.617
TKFEN	69,30	69,25	69,30	-0,29%	68,50	70,20	69,21	190.169.875	2.747.862
TKNSA	23,64	23,64	23,74	-0,67%	22,54	24,34	23,82	63.656.373	2.672.175
TLMAN	105,40	105,40	105,80	-0,09%	105,10	116,00	111,26	258.206.862	2.320.715
TMPOL	350,50	350,00	350,50	-9,66%	349,25	375,75	357,05	260.430.781	715.617
TMSN	104,20	104,20	104,40	0,00%	103,70	105,10	104,32	62.598.874	600.096
TNZTP	21,48	21,46	21,48	0,85%	21,30	21,68	21,48	25.618.214	1.192.764
TOASO	236,40	236,40	236,50	-2,92%	236,30	247,50	240,94	1.302.565.106	5.406.172
TRALT	40,40	40,40	40,42	-2,51%	39,88	42,08	41,07	5.427.584.063	132.168.792
TRCAS	42,90	42,90	43,04	0,23%	42,40	43,52	42,88	45.350.513	1.057.539
TRENJ	83,25	83,25	83,30	3,80%	79,55	85,80	83,05	697.109.757	8.393.846
TRGYO	73,45	73,45	73,50	-0,20%	73,20	73,85	73,41	194.496.382	2.649.598
TRHOL	673,50	673,00	673,50	-0,44%	666,50	684,00	675,22	142.759.796	211.427
TRILC	16,85	16,85	16,87	2,18%	16,45	17,08	16,84	74.768.106	4.440.450
TRMET	100,40	100,40	100,50	0,40%	99,00	102,60	100,90	977.527.726	9.688.000
TSGYO	7,24	7,23	7,24	-1,50%	7,21	7,33	7,26	27.612.924	3.801.288
TSKB	13,13	13,11	13,13	0,08%	12,94	13,15	13,06	268.684.087	20.575.331
TSPOR	1,19	1,19	1,20	-0,83%	1,17	1,21	1,19	375.916.007	315.645.431
TTKOM	56,70	56,65	56,70	0,35%	55,95	56,90	56,50	1.113.363.652	19.705.491
TTRAK	525,50	525,00	525,50	-0,47%	524,50	529,50	525,76	49.321.785	93.810
TUCLK	9,50	9,49	9,50	4,97%	8,85	9,67	9,19	69.727.149	7.590.558
TUKAS	2,61	2,61	2,62	0,38%	2,59	2,65	2,61	463.427.066	177.339.039
TUPRS	197,50	197,50	197,60	-0,80%	196,60	199,90	198,17	2.417.246.237	12.198.007
TUREX	7,65	7,65	7,66	-0,52%	7,62	7,73	7,66	99.578.535	12.998.855
TURGG	30,04	29,82	30,04	1,42%	29,32	31,00	30,38	52.344.402	1.723.039
TURSG	12,30	12,29	12,31	0,82%	12,13	12,33	12,24	567.026.593	46.341.343
UFUK	1.693,00	1.693,00	1.700,00	2,48%	1.621,00	1.773,00	1.710,13	57.181.460	33.437
ULAS	26,96	26,96	27,00	-0,88%	26,92	28,08	27,33	9.096.237	332.812
ULKER	117,90	117,90	118,00	3,88%	112,00	117,90	115,17	1.572.194.137	13.650.891
ULUFA	3,85	3,85	3,86	-0,52%	3,81	3,89	3,85	30.605.236	7.954.208
ULUSE	156,20	156,20	157,20	0,06%	155,60	159,50	157,07	22.609.936	143.951
ULUUN	6,96	6,95	6,96	1,16%	6,80	6,99	6,91	15.623.017	2.262.589
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,00	14,90	15,00	-0,07%	14,70	15,08	14,93	29.218.323	1.957.053
USAK	2,83	2,82	2,83	0,00%	2,81	2,87	2,83	128.616.317	45.409.594
VAKBN	31,04	31,04	31,06	0,71%	30,30	31,26	30,78	1.528.747.670	49.672.954
VAKFA	13,82	13,82	13,83	-0,58%	13,78	14,40	14,08	1.418.669.031	100.741.290
VAKFN	1,98	1,97	1,98	0,51%	1,96	2,02	1,99	142.950.059	71.918.488
VAKKO	57,20	57,20	57,45	0,62%	56,65	57,85	57,32	21.698.034	378.561
VANGD	47,44	47,14	47,44	0,00%	44,02	48,98	46,44	27.332.163	588.566
VBTYZ	15,74	15,74	15,79	-0,38%	15,68	15,96	15,83	14.157.487	894.492
VERTU	42,16	42,16	42,40	-4,05%	42,00	47,00	43,87	203.748.215	4.644.123
VERUS	275,75	275,75	276,75	-5,00%	275,75	309,00	293,81	360.849.159	1.228.173
VESBE	8,47	8,46	8,47	-0,35%	8,42	8,53	8,47	42.559.934	5.027.220
VESTL	33,24	33,22	33,24	0,36%	32,82	33,58	33,16	159.845.716	4.820.966
VKFYO	35,52	35,52	-	9,97%	33,82	35,52	35,33	91.955.211	2.602.741
VKGYO	2,68	2,67	2,68	0,00%	2,66	2,70	2,68	37.750.221	14.104.679
VKING	38,04	38,04	38,34	-2,46%	38,00	41,70	39,44	59.895.734	1.518.722
VRGYO	2,67	2,67	2,68	0,00%	2,64	2,75	2,68	121.198.932	45.257.642
VSNMD	94,75	94,75	94,80	-2,22%	94,40	98,00	95,78	173.627.589	1.812.851
YAPRK	299,00	299,00	-	9,93%	278,00	299,00	290,45	430.239.741	1.481.278
YATAS	36,12	36,04	36,12	2,85%	34,48	36,12	35,42	35.679.877	1.007.255
YAYLA	30,50	30,50	30,64	-0,65%	30,50	31,02	30,79	17.142.364	556.769
YBTAS	24,50	24,48	24,50	2,25%	24,50	24,50	24,50	2.064.101	84.249
YEOTK	38,64	38,64	38,68	-0,77%	38,48	39,62	38,99	221.810.556	5.689.560
YESIL	2,18	2,17	2,18	1,40%	2,12	2,21	2,17	68.252.799	31.520.129
YGGYO	127,30	127,20	127,30	-0,55%	127,00	128,30	127,44	3.173.720	24.904
YGYO	1,48	1,48	1,49	-0,67%	1,48	1,49	1,49	2.279.678	1.534.685
YIGIT	23,86	23,86	23,88	0,42%	23,66	23,98	23,78	30.269.746	1.273.114
YKBNK	36,54	36,54	36,56	-0,22%	35,90	36,66	36,28	7.106.551.699	195.907.096
YKSLN	6,04	6,04	6,05	2,72%	5,87	6,11	5,99	80.880.561	13.499.864
YONGA	60,00	59,95	60,00	0,08%	60,00	61,30	60,60	1.971.626	32.538
YUNSA	8,28	8,27	8,28	-0,48%	8,13	8,36	8,22	53.483.269	6.504.807
YYAPI	2,07	2,06	2,07	0,49%	2,03	2,14	2,09	486.010.521	232.719.200
YYLGD	10,26	10,25	10,26	-0,29%	10,14	10,36	10,23	44.232.927	4.325.125
ZEDUR	8,49	8,47	8,49	1,80%	8,34	8,64	8,47	29.853.528	3.525.132
ZOREN	3,20	3,20	3,21	-0,62%	3,18	3,24	3,21	138.840.572	43.281.081
ZRGYO	22,70	22,70	22,84	-0,18%	22,66	22,96	22,79	9.197.912	403.691

Midas’ın Kulakları

Tümünü Gör

Ara 9, 2025 • 6 saat once

Midas ile gün sonu: NVDA, TSLA, MSFT, THYAO, TAVHL, BOBET

Ara 9, 2025 • 6 saat once

Yükselen Çelik (YKSLN) %100 bedelli sermaye artırımı nasıl gerçekleşecek?

Ara 9, 2025 • 6 saat once

Bor Şeker (BORSK) %300 bedelsiz sermaye artırımı nasıl gerçekleşecek?

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