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	11,96	11,96	11,97	-0,75%	11,92	12,30	12,11	83.427.195	6.887.961
A1YEN	30,14	30,14	30,24	-1,57%	30,06	31,10	30,47	46.556.957	1.528.079
ACSEL	104,50	104,50	104,60	1,95%	102,50	107,90	105,53	32.872.398	311.488
ADEL	30,94	30,94	30,96	-0,45%	30,84	31,76	31,26	38.300.560	1.225.095
ADESE	1,68	1,67	1,68	-3,45%	1,65	1,77	1,71	480.227.731	281.066.807
ADGYO	44,80	44,80	44,94	-2,69%	44,74	46,46	45,41	20.554.829	452.622
AEFES	15,89	15,89	15,90	0,70%	15,82	16,18	16,00	1.277.429.159	79.835.370
AFYON	13,56	13,56	13,57	0,89%	13,38	13,57	13,46	40.652.018	3.020.701
AGESA	207,30	207,10	207,30	-2,49%	206,80	213,00	208,96	63.076.696	301.860
AGHOL	28,74	28,74	28,76	0,14%	28,64	29,26	28,90	175.036.867	6.057.728
AGROT	6,95	6,95	6,96	-1,14%	6,95	7,05	7,01	62.953.953	8.981.911
AGYO	7,14	7,13	7,14	-0,70%	7,11	7,25	7,20	4.521.852	628.392
AHGAZ	24,88	24,86	24,88	-1,11%	24,88	25,34	25,06	73.125.056	2.917.616
AHSGY	13,95	13,95	14,01	0,14%	13,78	14,67	14,25	47.734.125	3.350.988
AKBNK	68,65	68,60	68,65	-0,94%	67,70	69,55	68,84	8.490.855.663	123.335.569
AKCNS	147,10	147,10	147,20	5,45%	139,00	147,40	143,61	270.420.839	1.883.091
AKENR	10,57	10,57	10,58	-1,03%	10,56	10,82	10,69	61.443.659	5.750.297
AKFGY	2,75	2,75	2,76	0,36%	2,70	2,77	2,74	65.196.307	23.782.205
AKFIS	21,26	21,26	21,28	-1,85%	21,24	21,72	21,44	64.166.129	2.992.854
AKFYE	17,35	17,34	17,35	-1,53%	17,32	17,68	17,51	47.318.855	2.702.785
AKGRT	6,92	6,92	6,93	0,00%	6,86	6,94	6,90	44.652.618	6.467.742
AKMGY	196,20	196,20	197,00	-0,41%	194,50	198,80	196,89	3.999.845	20.315
AKSA	10,05	10,05	10,06	-0,89%	10,05	10,20	10,14	92.372.616	9.114.168
AKSEN	61,35	61,35	61,40	-1,60%	61,10	63,80	62,66	443.894.573	7.084.545
AKSGY	7,51	7,50	7,51	0,13%	7,44	7,54	7,49	23.000.894	3.071.977
AKSUE	16,17	16,17	16,19	0,62%	15,94	16,35	16,17	4.109.854	254.234
AKYHO	2,86	2,85	2,86	-1,04%	2,84	2,90	2,87	6.581.935	2.292.553
ALARK	95,10	95,05	95,10	-0,89%	94,70	97,15	95,76	738.864.935	7.715.765
ALBRK	8,24	8,23	8,24	-1,67%	8,21	8,44	8,33	99.218.321	11.913.747
ALCAR	871,50	871,50	872,00	0,11%	870,00	877,00	872,76	10.219.159	11.709
ALCTL	106,30	106,30	106,60	-2,66%	106,30	111,30	108,85	41.389.438	380.242
ALFAS	43,30	43,30	43,32	-0,69%	43,26	44,00	43,58	46.149.292	1.058.918
ALGYO	30,04	30,02	30,04	6,22%	28,30	31,10	30,21	227.789.657	7.541.112
ALKA	9,93	9,93	9,94	0,91%	9,90	10,82	10,39	326.129.953	31.389.800
ALKIM	17,03	17,02	17,03	-0,18%	16,89	17,95	17,35	78.185.764	4.505.490
ALKLC	143,00	142,90	143,00	2,29%	135,60	144,00	139,74	162.970.039	1.166.275
ALTINS1	78,58	78,57	78,58	0,23%	78,42	78,81	78,59	1.196.743.845	15.228.591
ALTNY	64,30	64,30	64,35	-1,00%	63,90	67,70	66,33	440.987.048	6.648.154
ALVES	24,02	24,02	24,08	-1,72%	24,00	24,62	24,31	71.375.264	2.936.660
ANELE	16,15	16,15	16,30	-1,40%	16,14	16,49	16,27	11.082.662	681.347
ANGEN	11,60	11,59	11,60	-0,85%	11,49	11,74	11,67	20.317.164	1.741.457
ANHYT	101,00	100,80	101,00	-1,17%	99,15	103,20	100,56	72.009.056	716.058
ANSGR	23,66	23,66	23,74	-1,25%	23,56	24,04	23,75	107.290.464	4.517.408
ARASE	62,55	62,55	62,80	0,24%	61,90	63,60	62,90	26.115.798	415.188
ARCLK	106,80	106,70	106,80	-0,19%	106,50	108,90	107,80	233.899.354	2.169.680
ARDYZ	36,72	36,70	36,72	-4,18%	36,60	39,00	38,05	382.919.193	10.063.193
ARENA	28,44	28,42	28,44	-2,54%	28,44	29,36	28,90	21.929.023	758.696
ARMGD	52,25	52,25	-	9,91%	47,38	52,25	50,16	290.240.980	5.785.955
ARSAN	3,32	3,31	3,32	4,08%	3,15	3,48	3,35	223.732.170	66.753.678
ARTMS	42,68	42,50	42,68	-3,00%	42,30	44,14	42,97	58.696.103	1.366.083
ARZUM	2,71	2,71	2,72	-1,81%	2,69	2,80	2,73	28.738.501	10.533.058
ASELS	205,80	205,80	206,00	1,88%	200,90	209,90	207,03	10.874.570.552	52.526.261
ASGYO	10,80	10,79	10,80	0,28%	10,75	10,94	10,83	26.329.537	2.430.921
ASTOR	100,50	100,50	100,60	-1,47%	100,20	103,00	101,54	1.753.703.406	17.271.159
ASUZU	54,55	54,55	54,65	-0,27%	54,50	55,30	54,88	25.608.574	466.624
ATAGY	13,74	13,64	13,74	-0,94%	13,61	13,97	13,82	1.398.863	101.223
ATAKP	53,90	53,75	53,90	1,32%	52,95	54,85	53,90	40.816.922	757.238
ATATP	146,20	146,20	146,40	-2,34%	145,10	152,40	148,47	155.621.598	1.048.142
ATEKS	74,70	74,70	75,20	0,00%	74,00	74,70	74,39	282.604	3.799
ATLAS	5,81	5,75	5,81	0,00%	5,68	5,85	5,78	2.653.552	459.477
ATSYH	71,80	71,70	71,80	-0,69%	68,60	72,30	71,01	2.588.316	36.449
AVGYO	10,84	10,75	10,84	3,14%	10,47	11,23	10,90	33.148.561	3.040.485
AVHOL	38,40	38,38	38,40	-1,69%	38,40	39,28	38,88	23.784.483	611.748
AVOD	3,42	3,42	3,48	-3,12%	3,42	3,55	3,49	7.805.175	2.239.861
AVPGY	53,50	53,50	53,55	-0,83%	53,50	54,15	53,87	22.354.599	415.002
AVTUR	15,68	15,66	15,68	1,55%	15,31	15,68	15,56	4.658.050	299.431
AYCES	451,75	451,75	-	9,98%	409,50	451,75	443,34	136.638.638	308.204
AYDEM	19,81	19,81	19,82	-0,75%	19,69	20,08	19,86	63.392.808	3.191.334
AYEN	25,30	25,30	25,36	-1,09%	25,18	25,84	25,49	12.224.344	479.490
AYES	17,60	17,60	17,90	-2,49%	17,51	18,22	17,71	1.197.798	67.623
AYGAZ	214,30	214,20	214,30	0,23%	214,30	219,40	216,55	55.442.562	256.027
AZTEK	4,39	4,39	4,40	-2,01%	4,39	4,48	4,44	33.183.049	7.475.709
BAGFS	27,26	27,26	27,30	-1,80%	27,18	27,98	27,60	17.431.207	631.477
BAHKM	57,95	-	57,95	-9,95%	57,95	68,75	63,20	309.512.080	4.897.486
BAKAB	38,94	38,70	38,94	1,04%	38,32	39,40	38,82	12.174.345	313.578
BALAT	79,00	79,00	79,35	-2,95%	79,00	83,05	81,90	5.800.780	70.830
BALSU	16,50	16,50	16,52	-1,43%	16,50	16,90	16,71	64.553.324	3.864.267
BANVT	160,80	160,80	161,00	-0,74%	160,10	163,60	162,21	27.237.095	167.913
BARMA	33,10	33,06	33,10	2,48%	31,70	33,48	32,80	150.193.282	4.579.635
BASCM	14,00	14,00	14,02	-3,45%	14,00	14,46	14,18	1.594.198	112.403
BASGZ	41,80	41,76	41,80	-0,48%	41,60	42,30	41,88	20.069.332	479.239
BAYRK	25,00	25,00	25,02	2,97%	24,08	26,12	25,48	199.801.898	7.842.454
BEGYO	5,15	5,15	5,16	1,38%	5,08	5,33	5,18	126.531.281	24.427.467
BERA	16,84	16,84	16,86	-1,41%	16,82	17,25	17,04	119.108.139	6.990.147
BESLR	12,71	12,71	12,72	-1,24%	12,66	12,92	12,79	19.862.905	1.553.324
BEYAZ	28,32	28,32	28,38	-1,32%	28,00	29,20	28,59	39.142.640	1.369.309
BFREN	159,20	159,20	159,30	-0,75%	159,20	162,00	160,48	30.174.800	188.029
BIENY	28,18	28,18	28,22	0,64%	27,84	29,60	28,67	173.138.896	6.039.247
BIGCH	68,60	68,60	69,25	-5,70%	65,60	72,75	69,37	235.213.515	3.390.761
BIGEN	9,41	9,41	9,42	2,17%	9,15	9,80	9,47	200.548.148	21.187.630
BIGTK	319,75	319,75	320,00	-1,31%	319,75	330,00	323,64	34.432.402	106.391
BIMAS	533,00	532,50	533,00	1,33%	527,50	540,00	534,60	4.143.619.742	7.750.769
BINBN	190,50	190,50	191,00	0,53%	187,00	197,20	192,05	170.120.559	885.801
BINHO	9,92	9,92	9,94	-1,59%	9,88	10,23	10,04	334.019.324	33.277.535
BIOEN	20,26	20,24	20,28	-2,13%	20,22	20,96	20,56	32.299.785	1.570.811
BIZIM	27,04	27,00	27,04	-1,46%	27,00	27,64	27,34	3.612.533	132.148
BJKAS	1,74	1,74	1,75	0,58%	1,72	1,81	1,76	120.435.694	68.556.015
BLCYT	33,46	33,40	33,46	0,48%	32,50	33,76	33,10	62.974.601	1.902.629
BLUME	44,00	43,98	44,00	-1,12%	43,70	45,40	44,41	137.947.058	3.106.014
BMSCH	25,08	25,08	25,10	3,13%	23,82	25,52	24,65	89.801.987	3.642.532
BMSTL	101,70	101,60	101,70	0,69%	94,20	105,00	100,33	140.475.345	1.400.186
BNTAS	6,79	6,78	6,79	-1,02%	6,66	7,14	6,89	84.160.387	12.215.258
BOBET	18,98	18,97	18,98	-0,21%	18,95	19,14	19,04	33.629.382	1.766.078
BORLS	5,74	5,70	5,74	-5,75%	5,51	6,69	6,05	1.056.602.835	174.635.973
BORSK	6,18	6,17	6,18	2,49%	5,85	6,34	6,15	202.206.025	32.860.034
BOSSA	6,68	6,68	6,69	-1,04%	6,68	6,78	6,73	9.252.614	1.374.978
BRISA	81,15	81,15	81,30	-1,10%	81,00	83,00	82,01	19.433.258	236.963
BRKO	8,07	8,07	8,08	0,88%	7,98	8,07	8,02	5.715.519	712.697
BRKSN	7,47	7,47	7,52	-1,06%	7,46	7,60	7,54	3.995.500	529.884
BRKVY	103,60	103,60	-	9,92%	93,60	103,60	100,37	280.542.379	2.795.136
BRLSM	13,94	13,91	13,94	0,50%	13,78	14,03	13,91	22.234.959	1.598.624
BRMEN	18,51	18,50	18,51	-4,34%	18,50	18,70	18,51	1.032.137	55.750
BRSAN	491,25	491,25	491,75	-1,50%	487,00	505,50	495,24	435.270.900	878.911
BRYAT	2.246,00	2.245,00	2.246,00	-1,36%	2.246,00	2.297,00	2.263,33	100.131.971	44.241
BSOKE	15,79	15,79	15,80	-1,00%	15,75	16,07	15,90	119.113.187	7.489.947
BTCIM	3,68	3,67	3,68	-1,87%	3,67	3,77	3,72	181.482.651	48.813.855
BUCIM	6,75	6,75	6,76	0,00%	6,60	6,77	6,71	58.722.520	8.752.140
BULGS	43,02	43,00	43,02	-3,41%	43,02	47,18	45,25	871.304.026	19.255.766
BURCE	50,30	50,30	-	9,97%	47,04	50,30	48,45	72.154.316	1.489.131
BURVA	381,50	381,50	-	9,94%	340,00	381,50	371,13	16.161.816	43.548
BVSAN	103,00	102,80	103,00	0,10%	101,10	103,70	102,61	61.695.493	601.250
BYDNR	27,54	27,20	27,54	7,58%	25,00	28,02	26,70	16.552.500	620.028
CANTE	2,13	2,13	2,14	-2,29%	2,13	2,23	2,18	948.218.060	436.052.358
CASA	97,30	97,30	97,50	-2,65%	97,30	98,05	97,94	2.399.783	24.503
CATES	35,18	35,18	35,20	1,38%	34,60	35,84	35,20	25.862.067	734.702
CCOLA	55,30	55,25	55,30	3,36%	54,45	56,05	55,28	743.703.861	13.452.827
CELHA	9,61	9,61	9,62	-2,54%	9,53	9,98	9,77	47.912.325	4.902.918
CEMAS	4,80	4,80	4,81	-7,34%	4,80	5,09	4,93	346.836.435	70.292.216
CEMTS	11,83	11,82	11,83	0,77%	11,61	12,14	11,90	104.954.806	8.820.280
CEMZY	42,50	42,48	42,50	-2,79%	42,38	43,76	42,93	85.092.981	1.981.982
CEOEM	25,70	25,68	25,70	0,55%	24,60	26,98	26,05	55.508.804	2.131.279
CGCAM	33,12	33,10	33,12	-0,90%	33,12	33,80	33,46	104.518.816	3.123.431
CIMSA	48,00	47,94	48,00	0,21%	47,58	48,44	48,00	288.136.620	6.003.041
CLEBI	1.592,00	1.591,00	1.592,00	0,00%	1.587,00	1.620,00	1.600,58	101.700.837	63.540
CMBTN	2.019,00	2.019,00	2.020,00	-2,27%	2.013,00	2.072,00	2.044,63	43.890.009	21.466
CMENT	331,00	331,00	332,00	0,30%	327,00	331,00	330,31	991.590	3.002
CONSE	3,11	3,08	3,11	0,00%	3,08	3,14	3,11	20.092.948	6.461.303
COSMO	185,90	184,50	185,90	1,20%	181,80	188,00	184,71	12.477.008	67.551
CRDFA	55,90	55,60	55,90	0,45%	53,90	56,15	54,99	49.344.238	897.314
CRFSA	119,20	119,10	119,20	6,05%	112,70	123,60	119,44	179.422.683	1.502.239
CUSAN	21,94	21,94	22,04	-1,17%	21,10	22,40	22,16	9.722.250	438.667
CVKMD	20,66	20,64	20,66	6,99%	19,30	20,88	20,20	764.050.877	37.816.228
CWENE	28,04	28,02	28,04	-4,23%	27,52	31,28	28,68	1.560.820.945	54.427.626
DAGI	8,45	8,45	8,47	-1,63%	8,45	8,63	8,49	37.508.959	4.418.722
DAPGM	13,01	13,00	13,01	0,46%	12,82	13,13	12,96	687.975.494	53.105.581
DARDL	2,24	2,24	2,25	-2,61%	2,24	2,33	2,29	54.799.043	23.917.935
DCTTR	26,02	25,92	26,02	1,64%	25,44	26,20	25,75	63.054.195	2.449.121
DENGE	3,72	3,71	3,72	1,64%	3,51	3,89	3,72	81.241.149	21.835.990
DERHL	14,10	14,05	14,10	1,81%	13,77	14,50	14,13	187.476.035	13.266.103
DERIM	35,36	35,36	35,40	-0,23%	34,94	35,64	35,25	9.080.679	257.621
DESA	11,17	11,16	11,17	-2,36%	11,15	11,48	11,29	19.597.165	1.736.472
DESPC	46,90	46,86	46,90	-1,26%	46,78	47,78	47,37	17.044.518	359.825
DEVA	60,40	60,35	60,40	-1,47%	60,20	61,60	60,78	33.479.131	550.801
DGATE	62,10	62,10	62,30	-6,33%	62,10	67,15	64,36	21.851.348	339.523
DGGYO	32,80	32,80	33,16	-4,87%	32,52	34,18	33,36	7.797.971	233.788
DGNMO	5,30	5,30	5,31	-2,39%	5,30	5,46	5,37	10.315.283	1.920.826
DIRIT	24,22	24,22	24,30	0,83%	24,00	24,22	24,10	1.290.302	53.539
DITAS	40,50	40,50	40,56	0,85%	39,84	41,00	40,36	20.814.090	515.724
DMLKTG	5,90	5,90	5,91	-0,34%	5,90	5,93	5,92	48.583.315	8.210.165
DMRGD	25,04	25,02	25,04	0,00%	24,72	25,24	24,96	44.462.194	1.781.638
DMSAS	11,44	11,42	11,44	0,53%	10,99	11,50	11,40	19.029.742	1.669.620
DNISI	20,54	20,54	20,56	-0,87%	20,52	21,08	20,84	17.168.119	823.853
DOAS	187,80	187,70	187,80	0,05%	187,20	189,80	188,21	272.082.815	1.445.647
DOCO	9.467,50	9.450,00	9.467,50	-2,12%	9.395,00	9.745,00	9.520,66	61.446.353	6.454
DOFER	53,85	53,75	53,85	-0,28%	53,25	54,80	54,04	63.510.700	1.175.218
DOFRB	75,80	75,80	75,85	-2,51%	75,50	78,05	77,12	374.424.939	4.854.927
DOGUB	58,60	58,55	58,60	9,84%	51,00	58,65	57,41	216.929.038	3.778.725
DOHOL	17,66	17,66	17,68	-2,27%	17,63	18,16	17,85	376.079.324	21.068.095
DOKTA	22,06	22,04	22,06	-0,18%	21,66	22,62	22,22	3.686.186	165.890
DSTKF	545,00	544,50	545,00	-2,24%	545,00	561,00	553,11	1.277.669.565	2.309.977
DUNYH	118,00	117,70	118,00	3,51%	111,20	122,00	117,76	69.406.372	589.406
DURDO	3,65	3,65	3,67	-1,88%	3,65	3,78	3,71	25.238.090	6.802.668
DURKN	14,41	14,41	14,42	-1,44%	14,41	14,66	14,54	12.834.847	882.818
DYOBY	14,17	14,16	14,17	6,70%	13,25	14,38	13,82	73.995.227	5.355.324
DZGYO	8,10	8,09	8,10	2,66%	7,90	8,55	8,26	218.596.469	26.471.450
EBEBK	57,60	57,50	57,60	0,35%	56,45	58,80	57,31	27.459.086	479.108
ECILC	86,75	86,75	86,80	-2,64%	86,75	89,50	88,39	191.600.583	2.167.654
ECOGR	21,46	21,46	21,50	-0,19%	20,60	21,72	21,26	576.030.453	27.099.127
ECZYT	322,75	322,75	323,00	-2,05%	322,50	334,00	328,32	69.487.238	211.647
EDATA	5,50	5,49	5,50	-1,79%	5,50	5,66	5,58	51.133.360	9.162.137
EDIP	35,30	35,28	35,30	0,91%	34,80	35,48	35,06	29.070.175	829.172
EFOR	30,76	30,74	30,76	-0,84%	30,32	31,72	31,10	316.648.920	10.182.162
EGEEN	7.495,00	7.490,00	7.495,00	2,25%	7.285,00	7.685,00	7.506,08	253.180.015	33.730
EGEGY	23,86	23,84	23,86	-1,32%	23,80	24,46	24,05	16.807.873	698.925
EGEPO	7,26	7,25	7,26	1,11%	7,08	7,50	7,28	51.220.227	7.036.189
EGGUB	97,40	97,40	97,55	0,00%	97,20	99,35	98,29	38.472.549	391.425
EGPRO	25,02	25,02	25,04	-1,11%	25,00	25,80	25,45	14.343.861	563.571
EGSER	3,04	3,04	3,05	-1,94%	3,04	3,13	3,08	6.784.419	2.201.445
EKGYO	20,56	20,56	20,58	-1,15%	20,32	21,18	20,75	3.380.979.254	162.933.234
EKIZ	104,00	103,50	104,00	-3,53%	101,40	105,50	104,42	2.838.421	27.183
EKOS	27,10	27,10	27,12	0,00%	27,00	28,30	27,71	153.988.534	5.557.947
EKSUN	5,60	5,59	5,60	-0,36%	5,59	5,67	5,62	7.106.644	1.264.577
ELITE	30,70	30,70	30,74	-3,15%	30,60	31,70	31,10	45.127.164	1.451.188
EMKEL	72,35	72,10	72,35	-0,41%	69,15	76,85	72,86	1.104.167.328	15.154.973
EMNIS	169,00	168,90	169,00	0,00%	169,00	169,00	169,00	1.343.719	7.951
ENDAE	14,22	14,21	14,22	0,14%	14,21	14,51	14,32	26.939.171	1.881.091
ENERY	10,30	10,30	10,31	-0,96%	10,30	10,49	10,40	103.103.959	9.915.190
ENJSA	83,85	83,85	83,95	-0,95%	83,45	85,90	84,58	189.413.363	2.239.355
ENKAI	80,80	80,80	80,85	-0,92%	80,35	81,70	81,04	492.107.814	6.072.237
ENSRI	14,80	-	14,80	-9,98%	14,80	17,67	16,27	314.413.711	19.327.080
ENTRA	10,50	10,50	10,53	0,96%	10,30	10,75	10,50	137.966.246	13.136.692
EPLAS	5,13	5,12	5,13	-0,58%	5,11	5,21	5,15	8.163.121	1.584.266
ERBOS	182,20	182,10	182,20	-0,55%	181,70	184,80	183,10	5.585.515	30.506
ERCB	73,20	73,00	73,20	0,27%	72,80	74,55	73,60	249.094.041	3.384.637
EREGL	24,14	24,14	24,16	-0,41%	23,98	24,46	24,28	4.368.727.379	179.907.030
ERSU	17,70	17,67	17,70	-0,90%	17,51	17,99	17,75	4.274.800	240.788
ESCAR	21,12	21,12	21,14	1,34%	20,70	21,30	21,03	149.995.005	7.131.351
ESCOM	3,03	3,03	3,04	-0,66%	3,02	3,08	3,05	37.488.309	12.301.816
ESEN	6,15	-	6,15	-9,96%	6,15	6,81	6,18	946.739.474	153.199.256
ETILR	4,11	4,11	-	9,89%	3,74	4,11	3,93	68.707.177	17.472.731
ETYAT	26,48	26,46	26,48	0,00%	25,66	27,12	26,16	11.856.634	453.184
EUHOL	12,08	12,06	12,08	-2,58%	12,08	12,40	12,26	4.952.961	403.883
EUKYO	14,10	14,10	14,20	0,86%	13,85	14,82	14,37	6.352.728	442.017
EUPWR	30,10	30,08	30,10	-5,23%	30,06	31,96	30,96	249.512.354	8.058.099
EUREN	6,40	6,39	6,40	1,27%	6,32	6,42	6,35	168.579.917	26.532.612
EUYO	12,86	12,85	12,86	0,47%	12,77	12,99	12,86	993.282	77.224
EYGYO	3,68	3,68	3,69	-1,60%	3,67	3,77	3,72	21.263.443	5.722.529
FADE	13,40	13,40	13,41	-1,83%	13,25	13,68	13,54	12.740.958	941.157
FENER	9,88	9,87	9,88	-0,40%	9,88	10,02	9,92	168.424.401	16.975.776
FLAP	9,03	9,03	9,06	-0,11%	9,00	9,21	9,09	5.107.595	561.705
FMIZP	334,50	334,00	334,50	0,00%	332,25	344,75	338,62	23.137.591	68.329
FONET	2,78	2,78	2,79	-0,71%	2,77	2,90	2,82	115.013.170	40.836.082
FORMT	3,48	3,48	3,49	-1,97%	3,48	3,60	3,54	151.325.753	42.696.524
FORTE	81,90	81,85	81,90	1,68%	80,00	83,20	81,22	117.232.929	1.443.408
FRIGO	10,00	9,95	10,00	-0,40%	9,85	10,14	9,97	63.233.476	6.340.195
FROTO	90,50	90,50	90,55	-0,93%	90,35	92,05	91,15	1.535.696.390	16.845.037
FZLGY	12,56	12,56	12,59	0,00%	12,49	12,84	12,68	66.018.590	5.204.685
GARAN	139,70	139,60	139,70	-0,64%	138,30	141,50	140,21	4.513.414.661	32.190.834
GARFA	25,60	25,56	25,60	1,35%	25,04	26,00	25,64	9.583.627	373.714
GEDIK	6,09	6,07	6,09	-0,49%	6,04	6,16	6,09	22.557.949	3.704.641
GEDZA	25,70	25,70	25,72	-1,68%	25,64	26,50	26,05	9.072.462	348.219
GENIL	192,20	191,60	192,20	-2,68%	188,50	198,70	193,66	226.102.080	1.167.507
GENTS	10,41	10,41	10,45	-1,79%	10,41	10,72	10,55	44.069.143	4.178.510
GEREL	19,29	19,29	19,33	0,16%	19,02	19,53	19,31	73.206.453	3.792.019
GESAN	43,60	43,58	43,60	-2,33%	43,60	44,94	44,16	139.000.938	3.147.996
GIPTA	65,60	65,60	-	9,97%	59,70	65,60	64,66	508.173.135	7.859.618
GLBMD	12,17	12,10	12,17	-4,92%	11,55	12,66	12,09	16.169.473	1.338.017
GLCVY	81,45	81,45	81,70	2,26%	79,10	83,20	81,74	88.595.597	1.083.846
GLRMK	169,00	169,00	169,10	-0,88%	168,50	172,00	170,15	165.005.636	969.791
GLRYH	4,11	4,10	4,11	0,24%	4,10	4,28	4,18	42.403.349	10.146.690
GLYHO	12,60	12,60	12,61	-1,87%	12,59	13,11	12,85	143.666.345	11.182.703
GMTAS	44,96	44,96	45,02	-0,27%	44,48	45,30	44,92	51.657.751	1.150.021
GOKNR	20,58	20,56	20,58	-0,87%	20,54	20,86	20,70	35.937.208	1.736.107
GOLTS	314,25	314,25	314,50	-0,79%	313,75	318,25	316,32	35.110.334	110.998
GOODY	14,95	14,95	15,00	-0,47%	14,95	15,50	15,23	37.019.168	2.430.897
GOZDE	22,08	22,04	22,08	1,85%	21,70	22,36	22,04	33.256.298	1.509.098
GRNYO	15,79	15,79	-	9,96%	13,90	15,79	15,08	18.755.635	1.243.409
GRSEL	326,00	325,75	326,00	-5,16%	326,00	345,00	331,76	205.950.651	620.778
GRTHO	274,00	273,75	274,00	-2,32%	274,00	284,25	278,88	110.170.684	395.048
GSDDE	9,70	9,69	9,70	-1,02%	9,62	9,90	9,79	11.389.513	1.163.776
GSDHO	4,73	4,73	4,75	-1,25%	4,73	4,81	4,77	38.215.056	8.020.418
GSRAY	1,27	1,26	1,27	-2,31%	1,26	1,30	1,28	428.403.339	336.051.570
GUBRF	325,00	325,00	326,50	-0,46%	325,00	330,25	327,06	563.025.212	1.721.502
GUNDG	196,60	196,60	-	9,96%	173,00	196,60	190,92	131.656.519	689.607
GWIND	23,16	23,14	23,16	-1,03%	23,14	24,00	23,49	100.101.068	4.262.332
GZNMI	100,40	-	100,40	-9,96%	100,40	122,60	110,99	1.479.699.853	13.332.165
HALKB	36,80	36,80	36,82	-1,92%	36,24	37,90	36,88	2.389.901.758	64.804.926
HATEK	17,67	17,67	17,68	-4,74%	17,63	18,72	18,15	62.236.731	3.428.820
HATSN	40,54	40,54	40,56	-0,73%	40,48	41,08	40,80	24.935.151	611.123
HDFGS	2,82	2,82	2,83	-2,76%	2,79	2,94	2,85	204.068.925	71.502.047
HEDEF	55,80	55,75	55,80	1,64%	54,00	55,80	54,99	155.044.878	2.819.650
HEKTS	3,20	3,19	3,20	-1,23%	3,18	3,27	3,22	182.135.293	56.628.837
HKTM	12,00	11,99	12,00	-1,80%	11,99	12,36	12,18	33.936.453	2.787.058
HLGYO	3,88	3,88	3,89	-1,02%	3,87	3,96	3,91	101.507.056	25.953.816
HOROZ	61,25	61,20	61,25	-0,89%	61,05	62,50	61,79	48.607.191	786.595
HRKET	67,70	67,70	67,80	-0,81%	67,60	68,90	68,24	42.546.451	623.501
HTTBT	44,52	44,52	44,54	-1,46%	44,38	46,48	45,17	42.482.073	940.436
HUBVC	2,87	2,87	-	9,96%	2,62	2,87	2,78	24.977.061	8.975.308
HUNER	3,40	3,40	3,41	0,59%	3,37	3,45	3,41	74.079.149	21.755.462
HURGZ	5,94	5,94	5,96	-1,82%	5,94	6,11	6,02	13.165.397	2.187.724
ICBCT	13,77	13,77	13,78	-0,86%	13,65	14,00	13,75	20.338.608	1.479.061
ICUGS	2,78	2,78	2,79	-0,36%	2,77	2,85	2,80	48.224.481	17.223.666
IDGYO	3,04	3,02	3,04	-0,98%	3,01	3,10	3,03	3.407.545	1.123.254
IEYHO	60,50	60,45	60,50	0,92%	58,65	64,50	60,71	1.096.558.531	18.063.353
IHAAS	39,30	39,30	39,50	-1,65%	39,12	40,24	39,49	8.862.132	224.406
IHEVA	2,24	2,23	2,24	-0,44%	2,22	2,26	2,24	2.630.959	1.176.334
IHGZT	1,73	1,73	1,74	0,00%	1,73	1,77	1,75	58.563.774	33.446.028
IHLAS	2,60	2,60	2,61	-1,14%	2,60	2,69	2,64	313.499.082	118.712.101
IHLGM	2,26	2,25	2,26	2,73%	2,21	2,36	2,28	98.635.711	43.310.327
IHYAY	2,14	2,14	2,15	-0,93%	2,14	2,19	2,17	17.235.470	7.958.252
IMASM	5,02	5,01	5,02	0,60%	4,89	5,17	5,02	367.759.497	73.228.671
INDES	7,20	7,20	7,21	0,56%	7,15	7,25	7,20	38.537.120	5.356.244
INFO	3,75	3,75	3,76	-0,79%	3,74	3,85	3,80	93.309.603	24.548.665
INGRM	418,00	418,00	420,00	-0,36%	413,50	429,75	423,06	18.591.011	43.944
INTEK	260,00	259,25	260,00	-0,38%	259,25	265,00	261,71	2.221.662	8.489
INTEM	278,00	278,00	279,00	-1,68%	278,00	285,00	280,73	20.544.806	73.184
INVEO	9,33	9,32	9,33	-1,79%	9,30	9,57	9,45	49.759.552	5.267.358
INVES	283,00	282,00	283,00	-2,67%	280,50	295,00	285,25	86.724.655	304.030
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,00	87,80	88,00	-0,90%	88,00	88,90	88,79	1.437.251	16.188
ISBTR	488.027,50	456.000,00	488.000,00	0,00%	488.027,50	488.030,00	488.028,75	976.058	2
ISCTR	14,05	14,05	14,06	-1,95%	13,90	14,37	14,14	7.109.393.383	502.647.365
ISDMR	35,96	35,90	35,96	-0,66%	35,78	36,40	36,10	86.438.325	2.394.372
ISFIN	18,90	18,89	18,90	-0,74%	18,87	19,30	19,08	33.688.461	1.765.839
ISGSY	72,65	72,65	72,80	0,00%	72,40	74,10	73,38	67.655.240	922.010
ISGYO	20,18	20,18	20,20	0,40%	20,04	20,48	20,28	57.346.148	2.827.684
ISKPL	12,13	12,11	12,13	3,41%	11,54	12,16	11,86	137.282.267	11.571.389
ISKUR	4.000.000,00	-	3.600.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,94	40,90	40,94	-0,15%	40,64	41,32	40,98	158.711.108	3.873.015
ISSEN	7,61	7,60	7,61	-1,17%	7,57	7,77	7,66	6.420.221	838.408
ISYAT	9,81	9,81	-	9,98%	8,93	9,81	9,55	225.689.914	23.641.588
IZENR	10,55	10,50	10,55	1,25%	10,20	10,64	10,42	392.587.218	37.677.724
IZFAS	43,70	43,44	43,70	4,10%	41,92	44,20	43,20	258.654.697	5.986.759
IZINV	69,00	68,80	69,00	-1,22%	68,00	69,95	68,71	12.571.228	182.964
IZMDC	6,85	6,85	6,86	-3,52%	6,70	7,21	6,96	178.910.454	25.706.194
JANTS	19,40	19,39	19,40	0,05%	19,27	19,50	19,39	38.092.974	1.965.104
KAPLM	296,50	296,50	298,75	-1,90%	296,00	304,25	300,08	45.035.797	150.078
KAREL	8,94	8,93	8,94	-2,19%	8,92	9,22	9,07	41.152.082	4.538.641
KARSN	9,40	9,40	9,41	-1,16%	9,39	9,60	9,49	56.501.620	5.954.991
KARTN	81,80	81,80	81,85	-1,68%	81,80	83,80	82,95	10.891.080	131.299
KATMR	3,11	3,10	3,11	-0,64%	3,11	3,24	3,16	589.569.235	186.441.268
KAYSE	17,50	17,50	17,53	-1,02%	17,50	17,90	17,70	32.738.289	1.849.536
KBORU	15,78	15,78	15,80	3,00%	15,33	16,10	15,87	213.546.785	13.456.309
KCAER	10,89	10,88	10,89	3,13%	10,52	10,93	10,67	197.579.661	18.515.696
KCHOL	172,50	172,40	172,50	-0,29%	171,40	175,10	173,72	5.453.894.304	31.394.367
KENT	737,00	732,00	737,00	1,31%	728,00	737,00	731,03	1.979.623	2.708
KERVN	2,09	2,07	2,09	0,00%	2,05	2,14	2,08	514.237	247.203
KFEIN	9,01	9,00	9,01	-0,99%	8,99	9,35	9,09	38.758.662	4.262.557
KGYO	4,94	4,88	4,94	-1,59%	4,81	5,04	4,94	31.317.965	6.341.333
KIMMR	14,01	13,98	14,01	2,86%	13,49	14,20	13,90	27.171.602	1.955.280
KLGYO	6,44	6,43	6,44	-1,38%	6,41	6,59	6,50	56.331.977	8.662.709
KLKIM	31,14	31,12	31,14	0,84%	30,88	32,38	31,74	79.854.639	2.516.264
KLMSN	30,22	30,18	30,22	-0,26%	29,94	30,66	30,26	9.410.101	311.012
KLNMA	11,29	11,28	11,29	-0,88%	11,00	11,30	11,17	2.148.470	192.419
KLRHO	212,10	212,10	212,70	5,79%	193,10	218,50	208,56	378.447.069	1.814.541
KLSER	27,82	27,82	27,84	-0,64%	27,82	28,34	28,09	39.307.707	1.399.322
KLSYN	5,55	5,55	5,56	2,02%	5,41	5,60	5,52	31.835.920	5.771.591
KLYPV	59,00	59,00	59,10	5,08%	58,45	61,10	59,76	354.195.811	5.926.694
KMPUR	16,80	16,80	16,81	0,00%	16,38	16,99	16,65	35.687.015	2.143.770
KNFRT	11,18	11,18	11,19	-3,37%	11,11	11,69	11,43	19.242.239	1.683.153
KOCMT	2,91	2,90	2,91	-2,68%	2,91	3,04	2,98	151.647.373	50.921.994
KONKA	14,08	14,07	14,08	-2,83%	13,99	14,56	14,29	18.431.002	1.289.873
KONTR	14,33	14,33	14,34	0,14%	13,89	14,80	14,39	2.552.582.604	177.372.472
KONYA	4.705,00	4.702,50	4.705,00	-0,48%	4.632,50	4.845,00	4.758,19	87.940.918	18.482
KOPOL	5,68	5,67	5,68	1,25%	5,62	5,86	5,76	80.546.300	13.977.723
KORDS	50,15	50,10	50,15	-0,89%	50,05	51,45	50,62	19.202.398	379.328
KOTON	15,49	15,49	15,50	2,65%	15,15	15,85	15,61	82.601.851	5.291.288
KRDMA	25,76	25,74	25,76	0,16%	24,46	26,26	25,90	74.065.912	2.859.762
KRDMB	23,20	23,20	23,32	-1,02%	23,14	23,86	23,50	14.581.659	620.460
KRDMD	26,02	26,02	26,04	0,00%	25,94	26,72	26,33	1.169.005.133	44.404.209
KRGYO	3,02	3,02	3,03	-0,98%	3,01	3,08	3,05	24.726.199	8.109.851
KRONT	13,22	13,22	13,24	-2,58%	13,09	13,62	13,29	20.925.876	1.574.665
KRPLS	7,99	7,99	8,00	3,63%	7,69	8,30	8,09	50.635.321	6.261.731
KRSTL	10,39	10,39	10,40	-0,38%	10,35	10,70	10,53	55.938.364	5.312.067
KRTEK	26,00	26,00	26,14	-2,40%	25,90	26,80	26,41	19.153.565	725.288
KRVGD	2,56	2,55	2,56	-2,29%	2,54	2,67	2,60	38.597.320	14.845.466
KSTUR	2.965,00	2.962,50	2.965,00	0,08%	2.965,00	3.000,00	2.988,13	1.506.015	504
KTLEV	17,80	17,79	17,80	-1,33%	17,71	18,48	17,95	585.740.170	32.628.175
KTSKR	77,65	77,65	77,70	-2,02%	77,30	80,50	77,93	49.804.192	639.082
KUTPO	95,85	95,65	95,85	-0,73%	95,10	97,45	96,48	24.731.505	256.352
KUVVA	149,90	148,60	149,90	0,60%	149,90	151,60	150,74	3.265.992	21.667
KUYAS	52,75	52,75	-	9,99%	48,60	52,75	50,77	1.151.624.480	22.682.540
KZBGY	11,15	11,15	11,17	-1,85%	11,12	11,47	11,31	91.197.288	8.061.923
KZGYO	23,62	23,56	23,62	-0,67%	23,38	24,06	23,76	14.772.471	621.627
LIDER	55,50	55,50	55,95	-2,03%	54,70	58,30	56,05	197.445.226	3.522.842
LIDFA	4,34	4,34	4,35	-2,47%	4,33	4,49	4,42	26.471.243	5.992.635
LILAK	26,32	26,32	26,36	1,70%	25,94	26,90	26,47	133.252.008	5.033.616
LINK	250,75	250,75	251,00	0,30%	244,90	261,25	252,21	466.060.674	1.847.901
LKMNH	15,85	15,85	15,87	-0,31%	15,64	16,13	15,90	46.685.335	2.936.930
LMKDC	28,20	28,18	28,20	-0,21%	28,12	28,52	28,32	75.950.576	2.681.848
LOGO	156,10	156,10	156,40	-5,39%	156,10	165,40	161,17	80.464.831	499.246
LRSHO	5,40	5,39	5,40	-0,92%	5,32	5,72	5,53	207.176.954	37.445.154
LUKSK	106,20	106,20	106,40	-1,21%	105,80	108,40	107,06	6.801.269	63.527
LYDHO	175,00	175,00	175,90	-2,29%	174,30	181,60	178,28	133.339.658	747.916
LYDYE	13.650,00	13.650,00	13.657,50	-0,47%	13.500,00	14.005,00	13.755,28	43.040.255	3.129
MAALT	1.031,00	1.031,00	-	9,97%	940,00	1.031,00	998,58	98.615.236	98.756
MACKO	46,08	46,08	46,26	-1,71%	45,70	47,30	46,61	29.934.279	642.191
MAGEN	35,86	35,68	35,86	-0,39%	35,06	36,90	35,70	476.638.410	13.350.184
MAKIM	17,10	17,10	17,12	-0,12%	17,00	17,45	17,20	9.313.066	541.434
MAKTK	13,50	13,48	13,50	-3,50%	13,50	14,13	13,84	45.353.582	3.277.810
MANAS	13,44	13,44	-	9,98%	13,44	13,44	13,44	25.767.101	1.917.195
MARBL	12,81	12,80	12,81	0,00%	12,79	13,09	12,94	16.732.222	1.292.938
MARKA	38,88	38,80	38,88	-2,95%	38,00	40,06	39,13	32.373.200	827.283
MARMR	1,99	1,98	1,99	1,02%	1,94	2,00	1,96	152.552.236	77.721.946
MARTI	2,79	2,79	2,80	-0,71%	2,79	2,86	2,83	28.518.199	10.090.016
MAVI	37,08	37,04	37,08	0,27%	36,88	37,76	37,31	364.965.641	9.781.939
MEDTR	28,08	28,08	28,12	-1,13%	27,90	28,58	28,24	13.058.408	462.352
MEGAP	3,47	3,46	3,47	-0,57%	3,45	3,47	3,46	4.268.913	1.233.215
MEGMT	57,00	57,00	-	9,93%	53,50	57,00	56,05	1.248.962.778	22.281.731
MEKAG	3,89	3,88	3,89	0,26%	3,85	3,97	3,90	27.272.286	6.997.875
MEPET	15,86	15,80	15,86	4,69%	15,26	16,40	15,83	7.588.223	479.343
MERCN	18,72	18,71	18,72	2,07%	18,18	19,58	19,05	317.656.050	16.677.845
MERIT	17,34	17,34	17,37	-3,88%	17,31	18,10	17,62	68.548.277	3.891.105
MERKO	12,74	12,73	12,74	0,39%	12,66	12,82	12,73	25.985.144	2.041.470
METRO	5,62	5,62	5,63	-1,58%	5,59	6,02	5,78	88.207.113	15.255.223
MGROS	518,50	518,00	518,50	-0,29%	518,50	527,50	523,21	1.232.399.383	2.355.444
MHRGY	3,48	3,47	3,48	-0,85%	3,48	3,55	3,52	11.844.709	3.366.036
MIATK	38,48	38,44	38,48	0,26%	38,18	39,18	38,65	550.199.518	14.234.231
MMCAS	134,40	134,40	135,20	-7,18%	130,50	140,00	136,57	5.673.085	41.540
MNDRS	14,09	14,05	14,09	-0,77%	13,75	14,27	14,02	44.937.343	3.204.722
MNDTR	7,00	7,00	7,01	-3,71%	6,91	7,50	7,17	93.742.736	13.077.475
MOBTL	8,44	8,44	8,45	4,20%	8,12	8,45	8,27	58.761.693	7.107.315
MOGAN	8,26	8,26	8,27	-0,84%	8,26	8,40	8,32	29.867.678	3.591.125
MOPAS	35,22	35,22	-	9,99%	32,00	35,22	34,05	279.267.798	8.201.294
MPARK	340,50	340,25	340,50	-0,44%	337,75	349,75	343,89	306.645.210	891.695
MRGYO	2,61	2,61	2,62	-1,51%	2,60	2,70	2,65	88.275.653	33.330.382
MRSHL	1.575,00	1.575,00	1.579,00	-1,01%	1.570,00	1.602,00	1.584,91	16.166.055	10.200
MSGYO	5,25	5,24	5,25	1,16%	5,17	5,41	5,30	15.084.021	2.846.765
MTRKS	24,20	24,16	24,20	-0,66%	23,88	25,06	24,32	35.185.058	1.446.984
MTRYO	8,36	8,29	8,36	0,84%	8,20	8,44	8,32	3.334.780	400.896
MZHLD	6,21	6,19	6,21	-2,20%	6,15	6,35	6,24	2.348.672	376.131
NATEN	8,35	8,35	8,37	-1,53%	8,34	8,51	8,42	47.077.095	5.590.059
NETAS	62,45	62,45	62,50	0,64%	61,85	63,30	62,62	15.793.632	252.231
NIBAS	22,98	22,60	22,98	2,04%	22,20	22,98	22,51	36.362.123	1.615.599
NTGAZ	10,30	10,29	10,30	0,98%	10,18	10,49	10,35	38.740.933	3.743.308
NTHOL	47,78	47,76	47,78	-1,08%	47,68	48,52	47,97	27.885.473	581.376
NUGYO	9,04	9,04	9,05	-0,11%	9,00	9,35	9,19	33.426.354	3.636.462
NUHCM	230,00	230,00	230,30	0,26%	228,70	232,40	229,88	16.858.231	73.336
OBAMS	7,36	7,36	7,40	-4,17%	7,36	7,72	7,50	220.187.193	29.355.843
OBASE	33,56	33,56	33,58	-1,24%	33,54	34,22	33,89	10.291.629	303.711
ODAS	5,36	5,36	5,37	-1,83%	5,36	5,50	5,43	113.355.391	20.871.846
ODINE	276,00	275,00	276,00	0,45%	273,00	279,75	276,17	106.101.301	384.184
OFSYM	58,20	58,20	58,45	-2,59%	57,75	60,05	58,81	37.965.202	645.529
ONCSM	276,25	276,25	276,75	1,84%	270,00	283,25	277,67	310.221.298	1.117.242
ONRYT	63,50	63,50	63,75	0,40%	63,00	64,70	64,01	59.158.393	924.188
ORCAY	3,85	3,85	3,87	-1,28%	3,85	3,92	3,88	10.403.266	2.682.271
ORGE	66,95	66,95	67,00	-0,15%	66,55	68,95	67,53	37.457.515	554.652
ORMA	163,00	163,00	163,80	1,56%	162,00	164,90	163,58	1.379.779	8.435
OSMEN	8,45	8,45	8,46	-1,86%	8,44	8,70	8,59	20.013.754	2.329.810
OSTIM	3,01	3,00	3,01	1,69%	2,95	3,08	3,00	46.362.277	15.439.940
OTKAR	507,50	507,00	507,50	-2,40%	500,00	528,00	517,18	141.805.476	274.192
OTTO	465,00	464,50	465,00	1,75%	457,75	471,00	465,35	50.066.672	107.590
OYAKC	25,22	25,20	25,22	0,32%	24,94	25,44	25,18	431.415.112	17.132.161
OYAYO	56,40	56,35	56,40	-3,75%	55,30	58,00	56,89	10.979.851	193.003
OYLUM	10,10	10,09	10,10	-0,39%	9,99	10,74	10,39	24.825.671	2.390.398
OYYAT	43,50	43,50	43,58	0,46%	43,02	44,04	43,53	8.019.653	184.244
OZATD	169,00	169,00	170,30	-1,46%	169,00	172,80	170,52	18.582.862	108.981
OZGYO	3,32	3,31	3,32	1,53%	3,20	3,37	3,29	65.390.534	19.872.263
OZKGY	14,62	14,61	14,62	-1,81%	14,61	14,99	14,77	33.902.851	2.296.028
OZRDN	14,69	14,69	14,80	-1,74%	14,65	15,26	14,92	5.733.387	384.301
OZSUB	18,94	18,94	18,98	-1,51%	18,94	19,30	19,12	19.637.752	1.026.850
OZYSR	42,10	42,10	42,24	-4,23%	42,10	44,40	43,06	34.177.163	793.628
PAGYO	84,05	84,05	84,40	0,18%	83,25	85,95	84,79	15.442.635	182.122
PAHOL	1,61	1,61	1,62	-1,83%	1,61	1,73	1,66	2.806.539.120	1.690.348.268
PAMEL	86,60	86,60	86,95	1,94%	84,75	90,00	87,61	47.499.023	542.150
PAPIL	16,15	16,15	16,16	3,26%	15,57	16,71	16,07	445.861.617	27.739.854
PARSN	84,80	84,75	84,80	-1,05%	84,60	86,35	85,73	15.204.734	177.351
PASEU	149,50	149,40	149,50	3,82%	142,10	151,00	146,93	508.854.319	3.463.251
PATEK	26,62	26,62	26,68	0,83%	25,90	27,90	27,05	883.626.295	32.669.915
PCILT	23,28	23,28	23,30	-2,51%	23,04	24,84	23,62	14.335.273	606.962
PEKGY	10,69	10,68	10,69	-3,95%	10,69	11,21	11,07	2.397.415.825	216.509.861
PENGD	8,25	8,25	8,26	-0,84%	8,24	8,37	8,31	16.193.627	1.948.174
PENTA	13,90	13,89	13,90	0,00%	13,88	14,16	14,02	32.892.401	2.346.513
PETKM	17,20	17,20	17,21	-1,21%	17,14	17,51	17,32	597.958.037	34.516.644
PETUN	11,28	11,27	11,28	-0,88%	11,27	11,55	11,43	10.660.020	932.410
PGSUS	202,80	202,70	202,80	0,05%	202,50	205,70	203,99	4.273.842.751	20.951.393
PINSU	12,87	12,87	12,88	-1,45%	12,79	13,12	12,98	52.321.321	4.032.579
PKART	71,75	70,90	71,75	0,70%	70,80	72,40	71,63	7.348.202	102.591
PKENT	209,10	208,90	209,10	3,00%	201,80	217,20	209,84	299.805.687	1.428.727
PLTUR	21,82	21,82	21,86	-3,37%	21,82	22,74	22,13	92.108.094	4.161.305
PNLSN	38,98	38,92	38,98	0,05%	38,76	39,28	38,99	10.379.496	266.191
PNSUT	11,87	11,77	11,87	2,15%	11,59	11,94	11,80	16.196.612	1.372.510
POLHO	17,88	17,88	17,91	-2,40%	17,86	18,52	18,11	67.827.594	3.744.537
POLTK	8.265,00	8.250,00	8.290,00	-0,42%	8.185,00	8.372,50	8.288,97	25.231.620	3.044
PRDGS	6,12	6,12	6,13	-1,45%	6,12	6,31	6,24	14.274.862	2.289.378
PRKAB	32,72	32,72	32,76	0,37%	32,50	33,12	32,80	12.890.315	393.051
PRKME	17,15	17,15	17,16	0,35%	16,98	17,27	17,16	18.284.528	1.065.667
PRZMA	11,96	11,94	11,96	-1,08%	11,62	12,09	11,90	4.601.964	386.714
PSDTC	143,10	143,10	143,40	-1,17%	142,70	146,10	144,08	7.041.375	48.870
PSGYO	2,62	2,61	2,62	-1,50%	2,61	2,71	2,67	347.565.532	130.217.926
QNBFK	57,00	56,95	57,00	-0,87%	57,00	57,00	57,00	2.471.634	43.362
QNBTR	475,00	474,75	475,00	-0,78%	474,50	475,00	474,97	4.369.688	9.200
QUAGR	3,33	3,33	3,34	0,00%	3,30	3,64	3,45	1.207.292.791	350.285.706
RALYH	208,70	208,60	208,70	-3,91%	208,70	221,00	215,98	199.835.371	925.272
RAYSG	233,70	233,70	233,90	-1,43%	233,50	237,60	235,26	45.183.844	192.061
REEDR	7,28	7,28	7,29	-0,95%	7,26	7,50	7,37	173.788.468	23.594.423
RGYAS	138,10	138,00	138,10	-1,15%	138,10	141,50	138,60	145.156.200	1.047.324
RNPOL	46,48	45,94	46,48	-2,68%	45,92	48,10	47,18	15.561.606	329.843
RODRG	21,42	21,40	21,42	-3,34%	21,42	22,30	21,73	9.767.476	449.431
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,74	3,73	3,74	-0,80%	3,73	3,79	3,75	112.932.021	30.117.761
RUBNS	19,46	19,45	19,46	-0,51%	19,44	19,76	19,60	6.838.136	348.811
RUZYE	12,83	12,82	12,83	-1,16%	12,82	13,39	13,11	116.917.180	8.919.330
RYGYO	21,20	21,18	21,20	-2,30%	21,16	21,70	21,46	40.077.255	1.867.691
RYSAS	13,97	13,97	13,98	-0,43%	13,91	14,25	14,06	69.891.903	4.971.825
SAFKR	26,10	26,10	26,14	3,90%	24,92	26,26	25,50	171.989.664	6.745.713
SAHOL	85,25	85,20	85,25	-1,39%	84,55	87,20	85,99	1.735.453.889	20.182.767
SAMAT	6,15	6,14	6,15	0,49%	6,08	6,48	6,30	10.228.741	1.624.211
SANEL	39,04	39,04	39,88	-3,13%	38,32	41,84	39,79	20.505.397	515.369
SANFM	6,32	6,31	6,32	-1,56%	6,30	6,46	6,36	19.449.328	3.056.188
SANKO	20,98	20,96	20,98	-0,29%	20,94	21,26	21,09	13.689.183	649.232
SARKY	15,93	15,90	15,93	-1,61%	15,48	16,42	16,03	32.744.530	2.043.324
SASA	2,88	2,88	2,89	-1,37%	2,88	2,94	2,91	2.235.425.595	768.624.700
SAYAS	41,58	41,58	41,60	-1,33%	41,38	42,46	41,97	24.926.745	593.966
SDTTR	182,50	182,40	182,50	-2,67%	182,50	189,60	186,73	137.440.190	736.027
SEGMN	18,49	18,48	18,49	0,76%	18,29	18,94	18,60	45.343.577	2.437.814
SEGYO	5,39	5,39	5,40	-3,41%	5,36	5,67	5,49	87.205.098	15.894.230
SEKFK	8,38	8,38	8,42	-0,71%	8,34	8,55	8,43	5.030.515	597.127
SEKUR	4,04	4,04	4,05	-1,94%	4,01	4,14	4,07	5.465.155	1.341.697
SELEC	69,05	68,95	69,05	-1,15%	68,65	70,50	69,63	42.484.906	610.147
SELVA	2,57	2,57	-	9,83%	2,57	2,57	2,57	29.947.578	11.652.754
SERNT	8,70	8,69	8,70	5,71%	8,22	8,98	8,65	187.708.248	21.695.439
SEYKM	6,36	6,35	6,36	8,35%	5,70	6,44	6,15	35.846.925	5.833.734
SILVR	2,74	2,74	2,76	-2,49%	2,74	2,83	2,77	9.741.398	3.515.508
SISE	40,58	40,56	40,58	-2,69%	40,58	42,12	41,56	2.813.082.710	67.681.795
SKBNK	7,72	7,71	7,72	-1,03%	7,70	7,84	7,76	200.806.462	25.884.801
SKTAS	4,21	4,21	4,22	0,24%	4,18	4,32	4,26	34.845.955	8.175.005
SKYLP	249,30	249,00	249,30	0,85%	247,20	269,75	253,95	17.760.708	69.939
SKYMD	12,09	12,09	12,11	-0,66%	12,04	12,28	12,16	21.016.257	1.728.098
SMART	23,46	23,46	23,58	-0,42%	23,16	24,18	23,51	38.950.297	1.656.535
SMRTG	28,30	28,30	28,38	-4,00%	28,30	31,08	29,59	282.087.020	9.534.549
SMRVA	356,50	-	356,50	-9,97%	356,50	376,75	356,76	226.656.171	635.311
SNGYO	4,68	4,67	4,68	-1,27%	4,66	4,79	4,71	103.113.898	21.896.796
SNICA	4,00	4,00	4,01	-1,23%	3,99	4,09	4,04	35.405.654	8.758.501
SNKRN	285,00	284,75	285,00	2,89%	277,00	285,00	284,53	8.529.736	29.978
SNPAM	21,02	21,02	21,40	-2,32%	20,86	21,60	21,36	2.252.069	105.454
SODSN	110,00	110,00	110,10	5,26%	106,10	110,00	109,78	2.855.390	26.010
SOKE	10,68	10,67	10,68	-0,37%	10,68	10,97	10,73	8.460.437	788.263
SOKM	49,88	49,82	49,88	0,40%	49,30	50,15	49,72	220.245.691	4.430.056
SONME	141,80	141,70	141,80	-3,93%	141,00	147,00	143,59	7.232.374	50.367
SRVGY	3,59	3,59	3,60	1,13%	3,53	3,66	3,62	272.894.231	75.494.324
SUMAS	307,75	302,75	307,75	6,12%	272,75	307,75	302,35	3.633.021	12.016
SUNTK	42,04	42,02	42,04	-3,36%	42,04	44,38	42,92	41.012.859	955.609
SURGY	47,68	47,60	47,68	-0,67%	47,14	48,32	47,82	135.424.702	2.831.825
SUWEN	9,76	9,75	9,76	-0,81%	9,70	10,19	9,84	20.130.205	2.046.135
TABGD	220,00	219,90	220,00	-0,68%	219,00	224,60	221,78	78.289.182	353.002
TARKM	335,25	335,25	335,75	-0,37%	335,25	340,00	337,59	34.889.542	103.348
TATEN	16,13	16,13	16,16	-1,53%	16,11	17,56	16,82	273.716.645	16.275.275
TATGD	12,55	12,55	12,61	-4,85%	12,55	13,26	12,87	23.853.253	1.854.039
TAVHL	295,00	294,75	295,00	1,72%	291,25	300,00	295,60	809.515.400	2.738.600
TBORG	161,90	161,90	162,00	-1,34%	161,80	166,10	163,67	39.778.296	243.043
TCELL	101,20	101,10	101,20	-0,49%	100,70	102,70	101,81	2.108.739.793	20.712.990
TCKRC	55,80	55,80	55,90	-3,04%	55,35	57,75	56,44	127.301.406	2.255.359
TDGYO	33,06	33,04	33,06	3,31%	31,82	33,10	32,58	23.014.195	706.299
TEHOL	32,60	32,58	32,60	-0,91%	32,28	33,18	32,85	1.540.095.950	46.887.786
TEKTU	13,91	13,90	13,91	-2,73%	13,75	14,58	14,17	248.403.913	17.533.457
TERA	308,00	307,75	308,00	-2,22%	299,25	316,50	311,20	1.716.341.311	5.515.181
TEZOL	12,34	12,34	12,37	-1,59%	12,34	12,61	12,47	20.639.028	1.654.603
TGSAS	171,00	170,70	171,00	0,71%	167,00	179,80	171,11	17.653.722	103.174
THYAO	270,50	270,50	270,75	-0,37%	270,25	275,75	272,96	10.151.848.618	37.191.224
TKFEN	67,40	67,35	67,40	-2,74%	67,25	69,65	68,22	235.829.592	3.457.031
TKNSA	23,46	23,46	23,48	-0,76%	23,32	24,10	23,70	67.664.636	2.863.311
TLMAN	105,50	105,40	105,50	0,09%	101,40	111,00	106,39	153.786.992	1.445.535
TMPOL	380,00	371,00	380,00	8,42%	315,50	380,00	354,83	547.131.728	1.541.946
TMSN	103,20	103,10	103,20	-0,96%	103,10	104,90	104,05	66.564.771	639.733
TNZTP	21,22	21,20	21,22	-1,21%	21,20	21,58	21,33	22.177.060	1.039.830
TOASO	234,00	233,90	234,00	-1,02%	232,20	240,20	236,18	1.203.714.889	5.096.535
TRALT	39,02	39,02	39,04	-3,42%	39,02	40,68	39,72	3.768.555.769	94.873.541
TRCAS	43,26	43,24	43,26	0,84%	42,66	43,84	43,28	36.214.063	836.732
TRENJ	84,65	84,65	84,80	1,68%	81,60	85,95	84,21	480.700.937	5.708.072
TRGYO	73,90	73,85	73,90	0,61%	73,40	74,45	73,83	230.115.042	3.116.646
TRHOL	740,00	739,50	740,00	9,87%	668,50	740,50	693,14	324.038.048	467.492
TRILC	16,78	16,77	16,78	-0,42%	16,70	17,03	16,87	45.911.930	2.721.994
TRMET	101,40	101,30	101,40	1,00%	98,40	102,90	100,66	856.305.534	8.507.345
TSGYO	7,26	7,26	7,28	0,28%	7,23	7,40	7,32	25.295.142	3.454.976
TSKB	12,77	12,76	12,77	-2,74%	12,71	13,12	12,87	360.439.926	28.004.325
TSPOR	1,19	1,19	1,20	0,00%	1,19	1,25	1,21	716.214.142	591.682.144
TTKOM	56,75	56,75	56,85	0,09%	56,30	57,40	56,92	1.799.124.155	31.610.268
TTRAK	521,00	520,50	521,00	-0,86%	520,00	529,50	525,30	73.437.218	139.801
TUCLK	9,15	9,15	9,16	-3,68%	9,04	9,59	9,28	76.251.422	8.220.234
TUKAS	2,58	2,57	2,58	-1,15%	2,57	2,64	2,61	324.366.024	124.452.978
TUPRS	198,00	198,00	198,10	0,25%	196,80	199,90	198,49	4.299.077.450	21.659.406
TUREX	7,64	7,64	7,65	-0,13%	7,63	7,78	7,70	137.743.753	17.887.320
TURGG	30,80	30,78	30,80	2,53%	29,78	31,46	30,78	45.472.729	1.477.233
TURSG	12,01	12,01	12,02	-2,36%	11,95	12,30	12,11	588.452.863	48.587.154
UFUK	1.760,00	1.759,00	1.760,00	3,96%	1.675,00	1.844,00	1.766,93	82.326.651	46.593
ULAS	27,68	27,40	27,68	2,67%	26,94	28,38	27,61	13.785.490	499.248
ULKER	115,00	114,90	115,00	-2,46%	114,80	118,50	116,36	1.054.025.601	9.058.534
ULUFA	3,81	3,81	3,82	-1,04%	3,78	3,88	3,83	48.478.709	12.672.396
ULUSE	159,80	159,80	159,90	2,30%	156,50	163,00	159,67	33.351.191	208.874
ULUUN	6,80	6,80	6,81	-2,30%	6,71	7,02	6,90	18.915.535	2.740.721
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,00	14,93	15,00	0,00%	14,77	15,01	14,89	19.281.579	1.294.705
USAK	2,76	2,76	2,77	-2,47%	2,76	2,85	2,80	95.166.975	33.953.938
VAKBN	30,12	30,12	30,14	-2,96%	29,88	31,18	30,34	1.709.742.889	56.354.188
VAKFA	13,50	13,49	13,50	-2,32%	13,50	14,15	13,84	700.895.874	50.651.029
VAKFN	1,95	1,95	1,96	-1,52%	1,94	1,99	1,96	64.920.354	33.064.688
VAKKO	56,75	56,70	56,75	-0,79%	56,65	57,95	57,26	15.670.201	273.667
VANGD	51,00	50,95	51,00	7,50%	45,44	52,15	49,93	55.994.740	1.121.444
VBTYZ	15,82	15,77	15,82	0,51%	15,72	16,01	15,88	15.692.911	988.260
VERTU	40,86	40,86	40,96	-3,08%	40,86	43,40	41,84	67.618.419	1.616.054
VERUS	263,75	263,75	265,50	-4,35%	263,75	284,00	270,32	126.381.984	467.520
VESBE	8,35	8,35	8,38	-1,42%	8,35	8,52	8,43	49.091.091	5.822.594
VESTL	32,44	32,44	32,48	-2,41%	32,36	33,60	32,94	161.588.709	4.905.490
VKFYO	38,72	38,70	38,72	9,01%	31,98	39,00	36,73	117.942.792	3.210.940
VKGYO	2,66	2,66	2,67	-0,75%	2,66	2,70	2,68	51.546.165	19.212.814
VKING	37,00	37,00	37,12	-2,73%	37,00	39,50	37,91	45.249.175	1.193.696
VRGYO	2,67	2,67	2,68	0,00%	2,67	2,72	2,69	58.495.228	21.755.607
VSNMD	95,35	95,35	95,40	0,63%	94,50	98,65	96,49	286.272.632	2.966.871
YAPRK	281,00	281,00	282,00	-6,02%	280,00	302,50	290,94	326.991.895	1.123.918
YATAS	35,60	35,60	35,70	-1,44%	35,60	36,46	36,19	39.563.380	1.093.323
YAYLA	30,12	30,10	30,12	-1,25%	29,86	30,86	30,20	26.027.959	861.917
YBTAS	24,00	23,82	24,00	-2,04%	24,00	24,66	24,47	3.416.086	139.586
YEOTK	38,84	38,84	38,86	0,52%	38,66	40,28	39,60	323.128.687	8.159.043
YESIL	2,14	2,14	2,15	-1,83%	2,12	2,21	2,16	31.046.119	14.367.702
YGGYO	128,50	127,70	128,50	0,94%	126,60	129,20	127,87	9.411.389	73.604
YGYO	1,46	1,46	1,47	-1,35%	1,46	1,50	1,48	3.527.509	2.383.833
YIGIT	23,86	23,84	23,86	0,00%	23,84	24,20	24,03	47.982.534	1.997.111
YKBNK	35,96	35,94	35,96	-1,59%	35,38	36,80	36,04	8.690.991.652	241.127.775
YKSLN	3,42	3,42	3,43	-2,84%	3,40	3,67	3,49	120.193.533	34.478.467
YONGA	60,05	60,05	60,20	0,08%	60,00	60,20	60,04	1.424.135	23.718
YUNSA	8,09	8,08	8,09	-2,29%	7,87	8,38	8,22	60.517.960	7.365.474
YYAPI	2,02	2,01	2,02	-2,42%	2,02	2,10	2,06	171.882.533	83.437.618
YYLGD	10,05	10,05	10,08	-2,05%	10,05	10,30	10,19	55.006.012	5.397.835
ZEDUR	8,55	8,55	8,56	0,71%	8,40	8,68	8,55	24.588.508	2.875.450
ZOREN	3,17	3,17	3,18	-0,94%	3,17	3,23	3,20	145.599.046	45.484.462
ZRGYO	22,82	22,76	22,82	0,53%	22,70	23,06	22,87	9.701.333	424.142

Midas’ın Kulakları

Tümünü Gör

Ara 10, 2025 • 1 saat once

Midas ile gün sonu: MRVL, GOOGL, ABVX, SASA, MPARK, FONET

Ara 10, 2025 • 2 saat once

DMR Unlu Mamüller (DMRGD) %700 bedelsiz sermaye artırımı nasıl gerçekleşecek?

Ara 10, 2025 • 2 saat once

Intel, SambaNova’yı satın almak için görüşmelerde ilerliyor

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