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	8,98	8,98	8,99	-2,18%	8,93	9,30	9,12	213.879.969	23.440.859
A1YEN	27,76	27,74	27,76	1,31%	27,24	27,90	27,53	42.148.918	1.531.054
ACSEL	102,40	102,40	102,50	-0,10%	101,50	103,10	101,99	8.523.282	83.572
ADEL	28,94	28,92	28,94	-1,23%	28,78	29,42	29,10	36.191.911	1.243.667
ADESE	10,45	10,45	-	10,00%	9,40	10,45	10,23	543.452.141	53.135.546
ADGYO	34,76	34,76	34,82	1,16%	34,14	35,00	34,67	30.028.256	866.233
AEFES	16,08	16,08	16,09	0,00%	15,77	16,17	15,96	726.452.263	45.530.536
AFYON	13,67	13,67	13,68	0,59%	13,37	13,74	13,60	47.428.340	3.487.813
AGESA	154,50	154,30	154,50	-1,28%	153,60	157,50	154,68	24.841.017	160.595
AGHOL	276,75	276,50	276,75	0,27%	272,25	278,75	275,40	116.046.205	421.367
AGROT	7,35	7,35	7,36	0,82%	7,22	7,40	7,32	91.915.814	12.559.065
AGYO	6,88	6,87	6,88	0,29%	6,78	6,94	6,85	2.346.919	342.815
AHGAZ	27,84	27,84	27,88	-0,22%	27,84	28,20	27,97	67.701.837	2.420.696
AHSGY	20,88	20,88	20,90	0,00%	20,68	21,10	20,94	24.955.889	1.191.891
AKBNK	69,70	69,65	69,70	1,31%	67,90	69,70	68,82	5.221.141.507	75.862.399
AKCNS	141,30	141,30	141,50	-0,28%	140,40	143,20	141,33	57.576.371	407.388
AKENR	11,96	11,96	12,00	-2,53%	11,96	12,76	12,33	566.886.857	45.979.997
AKFGY	2,67	2,67	2,68	-2,20%	2,64	2,74	2,68	74.623.014	27.862.270
AKFIS	22,22	22,22	22,24	-0,98%	22,18	22,56	22,31	106.815.175	4.788.065
AKFYE	16,48	16,47	16,48	-1,14%	16,34	16,80	16,49	72.208.128	4.379.469
AKGRT	6,65	6,64	6,65	0,45%	6,31	6,71	6,59	64.790.012	9.829.213
AKMGY	196,00	196,00	196,90	-0,81%	193,60	199,20	196,42	3.911.635	19.915
AKSA	9,46	9,46	9,47	0,32%	9,35	9,61	9,47	141.511.937	14.944.363
AKSEN	34,08	34,08	34,10	0,59%	33,70	34,30	34,01	100.187.600	2.945.695
AKSGY	6,96	6,94	6,96	-0,14%	6,89	7,01	6,95	28.333.034	4.077.875
AKSUE	18,57	18,56	18,57	-2,77%	18,20	19,09	18,66	6.327.189	339.126
AKYHO	2,98	2,97	2,98	0,00%	2,90	2,98	2,93	7.269.005	2.477.552
ALARK	87,35	87,35	87,40	1,57%	85,35	87,80	86,92	418.610.784	4.816.051
ALBRK	8,21	8,21	8,22	-1,08%	8,18	8,39	8,26	80.829.146	9.783.585
ALCAR	957,50	956,50	957,50	-0,88%	950,00	975,00	957,19	30.614.874	31.984
ALCTL	109,50	109,30	109,50	0,18%	106,60	110,00	108,54	25.509.751	235.019
ALFAS	44,38	44,38	44,40	-0,54%	43,88	45,44	44,45	105.428.085	2.371.873
ALGYO	19,78	19,76	19,78	0,25%	19,50	19,79	19,63	32.394.006	1.649.882
ALKA	7,29	7,29	7,30	4,59%	6,89	7,43	7,22	77.321.542	10.714.451
ALKIM	17,19	17,19	17,20	9,07%	15,60	17,25	16,67	103.863.652	6.229.824
ALKLC	44,16	44,14	44,16	0,45%	43,10	44,50	43,89	104.562.917	2.382.542
ALTINS1	46,82	46,82	46,83	0,21%	46,74	46,96	46,81	415.894.035	8.884.297
ALTNY	85,10	85,10	85,15	3,53%	82,10	86,35	84,52	744.378.858	8.807.030
ALVES	27,82	27,80	27,82	1,68%	27,30	28,10	27,77	111.337.660	4.009.898
ANELE	17,15	17,15	17,18	-0,58%	17,04	17,50	17,22	10.249.965	595.277
ANGEN	10,33	10,32	10,33	1,18%	10,16	10,36	10,26	23.486.328	2.288.714
ANHYT	81,00	81,00	81,25	-0,37%	80,05	82,10	80,82	51.290.775	634.660
ANSGR	92,05	92,05	92,10	-0,91%	90,95	93,55	92,36	194.763.180	2.108.793
ARASE	52,70	52,60	52,70	1,84%	50,35	52,70	51,38	65.919.951	1.283.040
ARCLK	128,10	127,50	128,10	0,08%	125,40	128,90	126,73	214.043.062	1.688.927
ARDYZ	28,62	28,62	28,72	-0,56%	28,00	28,92	28,55	38.803.764	1.358.983
ARENA	33,22	33,20	33,22	4,47%	31,46	34,14	33,28	183.734.656	5.521.444
ARMGD	34,52	34,50	34,52	0,06%	33,80	34,70	34,43	90.932.322	2.641.020
ARSAN	19,95	19,95	19,98	-0,10%	19,78	20,08	19,89	15.524.147	780.643
ARTMS	28,02	28,00	28,02	-0,57%	27,84	28,30	27,99	23.241.760	830.436
ARZUM	4,83	4,83	4,84	5,46%	4,59	4,83	4,75	176.832.191	37.231.563
ASELS	151,20	151,10	151,20	0,93%	149,00	151,70	150,36	4.300.267.057	28.599.538
ASGYO	11,03	11,01	11,03	0,36%	10,90	11,06	11,00	17.692.527	1.608.870
ASTOR	94,20	94,20	94,25	-1,52%	94,00	96,40	95,00	987.416.474	10.393.550
ASUZU	57,20	57,00	57,20	0,53%	55,80	57,25	56,34	32.090.694	569.554
ATAGY	11,16	11,15	11,16	1,64%	10,98	11,49	11,25	4.353.281	387.012
ATAKP	42,30	42,10	42,30	0,24%	41,12	42,50	42,18	23.073.909	547.058
ATATP	83,15	82,80	83,15	0,42%	82,05	83,70	82,72	18.927.972	228.817
ATEKS	88,45	88,40	88,45	2,43%	86,50	88,50	88,28	3.061.061	34.674
ATLAS	4,95	4,94	4,95	-1,00%	4,89	5,01	4,93	3.712.683	752.807
ATSYH	62,70	62,60	62,70	10,00%	59,60	62,70	61,46	2.830.466	46.055
AVGYO	8,95	8,93	8,95	-0,56%	8,85	9,06	8,96	1.710.220	190.989
AVHOL	39,74	39,74	39,88	0,15%	39,22	40,28	39,57	61.411.019	1.552.062
AVOD	2,74	2,74	2,75	0,37%	2,70	2,79	2,75	21.054.238	7.656.180
AVPGY	66,35	66,35	66,40	1,22%	64,70	66,50	65,59	48.088.026	733.217
AVTUR	10,85	10,84	10,85	-0,46%	10,80	10,90	10,83	3.452.578	318.827
AYCES	460,00	460,00	461,00	-1,81%	458,50	472,50	464,29	41.480.123	89.341
AYDEM	17,91	17,90	17,91	-2,29%	17,86	18,36	18,06	47.576.299	2.634.372
AYEN	24,70	24,68	24,70	0,24%	24,36	24,76	24,53	11.280.340	459.902
AYES	14,16	14,16	14,17	-2,34%	14,05	14,20	14,11	2.021.114	143.288
AYGAZ	143,40	143,20	143,40	6,22%	134,00	144,60	139,48	192.920.989	1.383.113
AZTEK	39,24	39,22	39,24	-0,15%	38,80	39,56	39,15	30.857.351	788.262
BAGFS	29,80	29,80	29,82	7,50%	27,82	30,34	29,29	228.923.603	7.814.974
BAHKM	42,82	42,82	42,88	0,42%	42,52	43,00	42,80	17.750.918	414.716
BAKAB	32,50	32,30	32,50	6,91%	30,02	32,50	31,82	51.299.212	1.612.098
BALAT	52,05	52,00	52,05	-0,29%	52,00	52,20	52,06	2.182.489	41.924
BALSU	19,43	19,43	19,44	-3,62%	19,31	20,32	19,84	196.662.600	9.911.222
BANVT	209,90	209,90	210,00	-1,96%	203,50	217,50	209,51	179.151.379	855.089
BARMA	17,47	17,45	17,47	1,16%	17,06	17,50	17,24	23.136.342	1.342.027
BASCM	10,90	10,84	10,90	2,83%	10,80	11,00	10,90	2.360.427	216.617
BASGZ	36,48	36,48	36,50	-0,65%	36,14	37,20	36,65	31.629.072	862.999
BAYRK	21,90	21,90	21,92	1,39%	21,46	22,72	22,13	163.109.402	7.370.130
BEGYO	10,63	10,63	10,66	-0,65%	10,32	11,00	10,64	69.525.578	6.532.830
BERA	15,06	15,05	15,07	0,27%	14,89	15,11	14,98	65.323.878	4.361.591
BESLR	14,71	14,71	14,72	2,15%	14,27	14,77	14,56	49.497.713	3.400.461
BEYAZ	20,66	20,66	20,68	1,27%	20,20	21,26	20,71	31.142.009	1.503.477
BFREN	162,50	162,50	162,60	0,81%	159,00	164,00	161,53	51.923.591	321.448
BIENY	46,00	46,00	46,06	-2,54%	45,68	48,50	46,90	191.611.345	4.085.680
BIGCH	42,78	42,78	42,86	-1,79%	41,80	45,00	42,63	72.587.110	1.702.781
BIGEN	11,04	11,03	11,04	-0,54%	10,95	11,17	11,01	127.261.492	11.554.168
BIMAS	507,00	506,50	507,00	-0,10%	502,00	510,50	506,48	1.444.343.362	2.851.712
BINBN	200,10	200,10	200,30	-8,08%	200,00	223,70	205,93	461.978.263	2.243.386
BINHO	199,90	199,90	200,00	-1,04%	199,70	202,80	200,48	224.867.122	1.121.629
BIOEN	22,64	22,64	22,66	3,10%	21,70	23,12	22,49	160.433.367	7.132.732
BIZIM	26,04	26,02	26,04	0,39%	25,74	26,20	26,05	5.018.616	192.672
BJKAS	2,08	2,08	2,09	1,46%	2,03	2,14	2,09	397.631.560	190.130.538
BLCYT	17,11	17,06	17,11	0,53%	16,76	17,18	16,98	12.117.764	713.775
BMSCH	15,98	15,97	15,98	-1,96%	15,78	16,30	16,00	9.133.520	571.026
BMSTL	46,60	46,52	46,60	3,79%	44,80	47,62	46,45	265.121.096	5.708.247
BNTAS	7,45	7,44	7,45	6,58%	6,81	7,50	7,20	83.134.218	11.541.717
BOBET	21,12	21,12	21,14	0,28%	20,76	21,30	21,09	60.514.094	2.869.707
BORLS	60,95	60,95	61,05	-3,33%	60,50	64,50	62,23	150.320.903	2.415.495
BORSK	20,36	20,36	20,38	0,79%	20,12	20,48	20,32	30.346.574	1.493.506
BOSSA	6,18	6,17	6,18	0,49%	6,11	6,24	6,17	15.446.965	2.504.063
BRISA	74,30	74,30	74,40	0,54%	72,35	74,80	73,96	7.251.294	98.047
BRKO	6,22	6,22	6,23	-0,48%	6,20	6,25	6,24	2.514.763	402.894
BRKSN	6,79	6,79	6,80	1,80%	6,63	6,83	6,72	6.339.671	944.035
BRKVY	64,00	64,00	64,20	-1,77%	63,80	65,70	64,45	35.542.607	551.521
BRLSM	15,18	15,18	15,19	-0,72%	15,04	15,38	15,15	26.421.237	1.744.385
BRMEN	5,25	5,25	5,35	-3,14%	5,25	5,35	5,32	1.081.991	203.322
BRSAN	336,25	336,00	336,25	0,67%	332,00	337,00	334,30	81.538.232	243.910
BRYAT	1.907,00	1.905,00	1.907,00	1,60%	1.856,00	1.909,00	1.877,48	63.625.744	33.889
BSOKE	14,40	14,39	14,40	0,42%	14,26	14,52	14,36	96.752.777	6.736.782
BTCIM	4,48	4,47	4,48	0,22%	4,41	4,52	4,47	298.305.605	66.671.230
BUCIM	7,21	7,20	7,21	-0,14%	7,14	7,26	7,19	30.033.752	4.176.248
BULGS	28,02	28,02	28,04	6,54%	25,82	28,26	27,04	457.759.250	16.930.845
BURCE	16,25	16,25	16,26	-2,11%	16,08	16,74	16,28	46.850.835	2.878.147
BURVA	100,80	100,40	100,80	-1,66%	99,00	102,30	100,28	6.157.363	61.401
BVSAN	90,70	90,60	90,70	-0,38%	89,75	91,45	90,46	21.847.173	241.506
BYDNR	20,96	20,94	20,96	-3,76%	20,90	23,00	21,87	77.861.621	3.560.777
CANTE	1,60	1,59	1,60	0,63%	1,58	1,61	1,59	154.366.949	96.859.239
CASA	85,70	85,60	85,70	0,41%	85,70	86,00	85,97	1.969.059	22.905
CATES	29,84	29,82	29,84	0,13%	29,38	30,16	29,86	28.600.390	957.928
CCOLA	52,65	52,65	52,70	-0,28%	52,15	52,95	52,52	154.058.804	2.933.307
CELHA	19,90	19,89	19,90	0,40%	19,56	20,06	19,80	13.416.305	677.743
CEMAS	10,21	10,21	-	9,90%	10,00	10,21	10,20	197.109.384	19.319.363
CEMTS	10,20	10,20	10,21	0,20%	10,09	10,29	10,16	46.747.255	4.602.307
CEMZY	13,73	13,73	13,75	0,51%	13,40	13,88	13,64	68.396.692	5.014.892
CEOEM	30,34	30,32	30,34	2,43%	29,72	30,70	30,16	43.260.711	1.434.551
CGCAM	26,90	26,86	26,90	1,28%	26,34	27,00	26,61	96.282.584	3.618.410
CIMSA	52,10	52,10	52,15	1,76%	50,60	52,50	51,68	453.637.093	8.777.048
CLEBI	1.777,00	1.775,00	1.777,00	-0,67%	1.760,00	1.810,00	1.779,00	136.548.676	76.756
CMBTN	2.106,00	2.106,00	2.107,00	-2,18%	2.090,00	2.160,00	2.106,39	55.499.030	26.348
CMENT	319,25	319,25	319,75	-1,77%	315,00	319,75	317,50	1.590.034	5.008
CONSE	3,19	3,18	3,19	-0,62%	3,16	3,24	3,19	19.028.028	5.962.745
COSMO	108,70	108,70	108,80	0,65%	105,20	109,20	107,98	5.481.981	50.769
CRDFA	9,03	9,02	9,03	-3,94%	9,00	9,42	9,16	17.977.031	1.961.625
CRFSA	81,10	81,05	81,10	-1,88%	80,85	82,65	81,54	28.388.361	348.164
CUSAN	19,72	19,72	19,73	0,25%	19,53	19,79	19,63	4.762.277	242.594
CVKMD	12,27	12,27	12,28	1,24%	12,11	12,46	12,30	222.307.052	18.080.451
CWENE	16,55	16,55	16,60	2,29%	16,55	17,55	17,12	751.034.478	43.876.152
DAGHL	137,30	137,30	-	9,93%	130,20	137,30	136,60	126.075.155	922.985
DAGI	4,66	4,65	4,66	0,00%	4,61	4,68	4,64	16.432.055	3.539.444
DAPGM	8,81	8,81	8,84	-1,56%	8,81	8,97	8,88	73.589.506	8.290.858
DARDL	1,91	1,91	1,92	5,52%	1,78	1,99	1,90	296.664.587	155.952.389
DCTTR	35,10	35,10	35,18	-0,62%	34,34	35,70	34,94	84.183.720	2.409.450
DENGE	2,20	2,19	2,20	-2,22%	2,16	2,27	2,21	81.225.999	36.792.635
DERHL	22,08	22,06	22,08	-4,00%	21,84	23,34	22,47	164.156.074	7.304.495
DERIM	36,02	36,00	36,02	-0,28%	35,68	36,68	36,02	14.386.549	399.379
DESA	10,04	10,01	10,04	1,62%	9,77	10,05	9,94	9.333.396	939.279
DESPC	46,18	46,18	46,26	0,83%	45,32	46,76	46,14	11.837.305	256.560
DEVA	62,00	62,00	62,05	5,00%	58,65	62,20	60,39	70.223.323	1.162.896
DGATE	64,90	64,80	64,90	3,84%	61,95	67,80	65,40	72.484.784	1.108.307
DGGYO	32,66	32,52	32,66	-1,45%	32,20	32,98	32,52	2.498.181	76.811
DGNMO	6,70	6,69	6,70	3,08%	6,40	6,79	6,65	22.709.928	3.414.514
DIRIT	22,70	22,70	22,86	5,58%	22,00	22,70	22,34	1.562.182	69.932
DITAS	25,30	25,30	-	10,00%	22,50	25,30	24,78	49.554.870	1.999.802
DMRGD	28,16	28,14	28,16	5,15%	26,56	28,16	27,38	152.677.496	5.576.628
DMSAS	6,89	6,89	6,90	-0,72%	6,87	6,98	6,91	18.693.463	2.705.902
DNISI	21,82	21,82	21,84	-0,82%	21,76	22,24	21,95	20.094.920	915.655
DOAS	186,80	186,70	186,80	0,05%	184,30	187,60	185,67	158.137.715	851.711
DOBUR	337,00	337,00	338,75	1,81%	323,25	342,50	332,82	56.204.844	168.873
DOCO	8.645,00	8.645,00	8.647,50	-0,17%	8.500,00	8.695,00	8.614,52	39.256.380	4.557
DOFER	44,46	44,06	44,46	4,12%	41,72	44,62	43,40	67.409.888	1.553.337
DOGUB	19,42	19,27	19,42	1,25%	18,50	19,80	19,37	3.307.478	170.756
DOHOL	16,13	16,13	16,14	0,31%	15,91	16,23	16,07	186.609.292	11.615.925
DOKTA	22,04	22,04	22,12	0,46%	21,96	22,66	22,18	9.414.170	424.489
DSTKF	370,75	370,75	371,75	-1,79%	366,25	381,00	374,67	205.313.433	547.987
DURDO	3,07	3,07	3,08	0,00%	3,04	3,11	3,06	4.195.782	1.369.343
DURKN	14,12	14,12	14,13	5,22%	13,31	14,41	14,06	133.446.908	9.492.089
DYOBY	15,20	15,20	15,21	6,97%	14,16	15,63	15,25	362.971.107	23.805.728
DZGYO	6,02	6,02	6,03	-0,82%	6,00	6,15	6,07	32.801.561	5.402.585
EBEBK	46,62	46,52	46,62	1,35%	45,40	46,62	46,27	24.309.733	525.443
ECILC	50,75	50,75	-	9,99%	46,08	50,75	49,05	879.464.340	17.928.752
ECZYT	196,00	196,00	196,10	7,57%	181,90	199,80	193,68	217.448.466	1.122.725
EDATA	4,23	4,23	4,24	-0,47%	4,20	4,26	4,22	12.622.482	2.988.735
EDIP	28,84	28,84	28,88	-3,03%	28,70	29,80	29,16	89.556.329	3.071.051
EFORC	122,00	122,00	123,30	0,66%	117,40	124,10	121,52	397.355.776	3.270.011
EGEEN	7.600,00	7.597,50	7.602,50	-0,78%	7.482,50	7.750,00	7.565,53	156.477.868	20.683
EGEGY	23,56	23,56	23,64	-0,76%	23,22	23,86	23,57	15.290.322	648.814
EGEPO	7,92	7,91	7,92	-2,22%	7,90	8,45	8,20	139.178.994	16.965.910
EGGUB	103,20	103,20	103,30	7,95%	95,50	103,50	99,40	170.382.042	1.714.048
EGPRO	19,85	19,83	19,86	2,00%	19,21	19,86	19,49	32.715.497	1.678.271
EGSER	3,11	3,10	3,11	0,32%	3,07	3,12	3,09	5.061.310	1.637.245
EKGYO	17,77	17,77	17,78	-0,62%	17,49	17,90	17,73	2.675.285.487	150.935.495
EKIZ	54,60	54,45	54,60	0,65%	54,60	54,95	54,83	1.053.994	19.222
EKOS	22,00	21,98	22,00	0,36%	21,50	22,30	21,87	62.561.462	2.860.700
EKSUN	6,22	6,22	-	9,89%	5,60	6,22	6,01	124.780.840	20.770.872
ELITE	35,06	35,06	35,10	0,63%	34,04	35,82	34,98	64.554.139	1.845.736
EMKEL	47,20	47,18	47,22	1,29%	45,90	47,82	47,04	449.773.704	9.561.912
EMNIS	177,30	177,30	-	9,99%	164,00	177,30	170,29	4.322.318	25.382
ENDAE	16,96	16,95	16,96	-0,88%	16,80	17,39	17,05	76.625.243	4.494.223
ENERY	7,13	7,12	7,13	-0,28%	7,06	7,25	7,14	258.185.887	36.183.391
ENJSA	62,50	62,50	62,55	0,08%	60,80	62,65	61,68	183.706.664	2.978.333
ENKAI	67,70	67,70	67,75	-0,07%	66,75	68,60	67,80	545.626.164	8.047.452
ENSRI	21,90	21,90	22,00	-2,67%	21,40	22,70	21,92	79.085.786	3.607.926
ENTRA	11,65	11,64	11,65	-1,52%	11,51	12,06	11,80	330.362.011	27.992.173
EPLAS	5,22	5,22	5,23	1,16%	5,11	5,25	5,18	11.048.702	2.135.086
ERBOS	167,70	167,70	168,10	3,39%	161,90	175,10	169,66	52.838.386	311.435
ERCB	75,85	75,85	75,90	2,85%	73,55	78,50	76,55	56.250.099	734.861
EREGL	27,48	27,46	27,48	0,66%	27,20	27,72	27,49	4.456.977.730	162.134.487
ERSU	15,07	15,05	15,07	0,00%	14,97	15,31	15,05	2.926.602	194.514
ESCAR	56,90	-	56,90	-9,97%	56,90	59,95	57,19	36.357.677	635.786
ESCOM	3,02	3,01	3,02	-0,66%	3,00	3,06	3,02	69.851.134	23.113.565
ESEN	82,10	82,05	82,10	0,98%	80,40	83,50	81,93	58.141.935	709.650
ETILR	8,31	8,31	8,32	-0,72%	8,24	8,63	8,38	91.639.781	10.933.357
ETYAT	13,60	13,56	13,60	-5,56%	13,34	14,80	14,20	7.089.785	499.147
EUHOL	12,80	12,70	12,80	2,73%	12,80	13,00	12,96	8.789.738	678.223
EUKYO	11,42	11,42	11,45	1,06%	11,03	11,70	11,26	4.022.954	357.137
EUPWR	27,70	27,70	27,72	-2,05%	27,58	29,38	28,45	313.132.887	11.007.388
EUREN	5,50	5,49	5,50	1,48%	5,39	5,60	5,50	454.287.726	82.654.897
EUYO	10,27	10,27	10,30	-0,58%	10,20	10,54	10,36	1.928.826	186.150
EYGYO	2,34	2,33	2,34	0,00%	2,30	2,36	2,33	15.689.931	6.734.638
FADE	13,09	13,08	13,09	0,38%	12,93	13,19	13,03	4.112.767	315.639
FENER	13,77	13,77	13,78	3,30%	13,35	14,30	13,93	1.936.158.636	139.043.431
FLAP	8,94	8,90	8,94	0,45%	8,81	9,00	8,91	7.142.272	801.710
FMIZP	297,50	297,50	298,00	1,71%	290,50	297,50	293,98	19.439.527	66.125
FONET	14,85	14,85	14,86	-0,47%	14,74	15,17	14,89	54.737.173	3.676.167
FORMT	3,75	3,75	3,76	0,27%	3,70	3,90	3,79	287.933.817	76.046.332
FORTE	74,45	74,45	74,80	0,81%	73,55	76,65	74,81	80.374.746	1.074.415
FRIGO	6,61	6,61	6,63	-0,45%	6,56	6,71	6,63	18.906.736	2.849.932
FROTO	93,50	93,50	93,55	0,48%	92,00	93,75	92,95	813.643.138	8.753.329
FZLGY	35,24	35,22	35,26	5,83%	32,96	36,50	34,81	310.652.419	8.924.202
GARAN	137,40	137,40	137,50	1,33%	134,60	137,70	136,19	2.622.976.854	19.260.333
GARFA	22,32	22,32	22,34	-1,93%	21,64	22,76	22,39	13.101.419	585.253
GEDIK	15,01	15,01	15,02	-6,30%	14,42	16,70	15,08	129.441.361	8.586.083
GEDZA	22,14	22,14	22,20	-1,77%	22,00	23,08	22,50	34.120.923	1.516.503
GENIL	158,50	158,30	158,50	2,79%	154,30	158,50	156,64	170.570.287	1.088.941
GENTS	24,30	24,30	24,32	2,45%	23,60	25,10	24,55	140.291.678	5.714.624
GEREL	15,30	15,30	15,32	5,52%	14,00	15,70	14,93	266.782.664	17.867.943
GESAN	43,42	43,42	43,44	-3,90%	43,42	46,08	44,50	443.877.279	9.974.686
GIPTA	118,60	118,00	118,60	2,24%	113,20	118,80	116,30	260.309.067	2.238.295
GLBMD	10,73	10,70	10,73	-1,01%	10,60	10,82	10,66	4.781.481	448.630
GLCVY	64,90	64,65	64,90	3,43%	61,65	65,50	64,23	64.093.803	997.953
GLRMK	133,60	133,60	133,70	-0,37%	133,30	135,00	133,96	195.583.084	1.460.008
GLRYH	4,23	4,22	4,23	2,17%	4,06	4,38	4,25	136.699.362	32.186.498
GLYHO	8,78	8,78	8,79	-1,35%	8,78	8,92	8,84	93.432.864	10.567.310
GMTAS	17,06	17,06	17,10	2,22%	16,63	17,54	17,09	26.754.318	1.565.362
GOKNR	24,02	24,00	24,02	0,25%	23,92	24,40	24,15	54.660.524	2.263.211
GOLTS	341,00	341,00	341,25	0,07%	337,00	344,00	339,66	47.653.782	140.297
GOODY	17,17	17,12	17,17	2,57%	16,51	17,34	16,87	30.368.146	1.800.027
GOZDE	17,84	17,83	17,84	1,36%	17,50	17,98	17,73	51.891.870	2.926.128
GRNYO	8,11	8,11	8,14	0,37%	8,08	8,20	8,12	1.841.117	226.736
GRSEL	284,00	284,00	284,75	-4,14%	282,75	298,25	287,11	218.181.854	759.924
GRTHO	345,00	344,75	345,00	-1,29%	343,75	357,00	348,75	78.458.178	224.968
GSDDE	9,88	9,85	9,88	2,70%	9,35	9,88	9,57	19.445.572	2.032.689
GSDHO	3,98	3,97	3,98	1,53%	3,90	4,00	3,95	27.902.188	7.071.562
GSRAY	1,70	1,69	1,70	2,41%	1,63	1,72	1,68	489.995.433	292.471.983
GUBRF	242,10	242,00	242,10	0,04%	239,50	243,00	241,46	379.285.625	1.570.820
GUNDG	56,55	56,55	56,75	-0,53%	56,10	57,20	56,78	26.047.250	458.767
GWIND	24,44	24,42	24,44	-1,61%	24,36	25,26	24,58	35.026.465	1.425.175
GZNMI	245,70	245,20	245,70	0,04%	238,10	248,00	243,83	122.773.712	503.533
HALKB	26,76	26,74	26,76	-0,59%	26,48	27,32	26,88	1.169.961.997	43.534.259
HATEK	19,11	19,11	19,13	-7,41%	19,03	20,90	19,51	87.599.598	4.489.840
HATSN	42,06	42,06	42,10	7,19%	38,70	42,60	41,05	199.320.560	4.855.794
HDFGS	1,51	1,51	1,52	0,67%	1,48	1,53	1,50	94.008.804	62.585.314
HEDEF	10,86	10,85	10,86	-0,82%	10,68	11,40	11,03	79.379.153	7.197.409
HEKTS	3,29	3,28	3,29	-1,79%	3,25	3,36	3,29	226.798.754	69.049.563
HKTM	10,60	10,60	10,65	0,47%	10,42	10,69	10,57	22.382.965	2.117.933
HLGYO	3,30	3,30	3,31	1,54%	3,22	3,36	3,30	167.818.670	50.831.284
HOROZ	50,70	50,65	50,70	0,20%	50,35	52,00	51,07	47.192.449	924.055
HRKET	77,10	77,10	77,15	-0,26%	76,20	79,65	77,79	163.882.168	2.106.768
HTTBT	40,04	40,04	40,06	-1,33%	39,64	40,78	40,17	25.896.662	644.742
HUBVC	1,69	1,69	1,70	-0,59%	1,62	1,71	1,67	5.445.412	3.262.982
HUNER	3,75	3,74	3,75	-0,27%	3,70	3,80	3,74	110.181.518	29.474.610
HURGZ	6,27	6,27	6,28	-2,18%	6,25	6,48	6,33	25.145.964	3.975.671
ICBCT	15,67	15,66	15,67	0,64%	15,20	15,77	15,53	61.042.361	3.929.584
ICUGS	2,73	2,73	2,74	0,37%	2,67	2,78	2,72	113.297.210	41.632.770
IDGYO	2,50	2,50	2,51	0,81%	2,46	2,54	2,51	5.406.859	2.158.042
IEYHO	14,27	14,27	14,30	2,44%	13,84	15,32	14,71	1.304.816.878	88.719.336
IHAAS	30,94	30,94	30,96	-2,52%	30,78	33,50	32,27	215.376.611	6.674.432
IHEVA	2,07	2,06	2,07	0,00%	2,04	2,09	2,06	3.255.550	1.583.447
IHGZT	1,39	1,38	1,39	-0,71%	1,37	1,41	1,39	31.367.955	22.569.112
IHLAS	2,24	2,23	2,24	-0,88%	2,22	2,28	2,24	111.196.316	49.589.318
IHLGM	2,43	2,43	2,44	-2,02%	2,42	2,52	2,45	98.703.019	40.241.373
IHYAY	2,01	2,01	2,02	1,01%	1,97	2,02	2,00	23.784.469	11.894.658
IMASM	3,09	3,08	3,09	-0,96%	3,07	3,14	3,09	104.678.516	33.840.472
INDES	6,88	6,87	6,88	4,08%	6,56	6,89	6,77	69.672.562	10.287.218
INFO	3,03	3,03	3,04	1,00%	3,00	3,20	3,09	147.391.804	47.696.559
INGRM	363,00	362,00	363,00	-0,34%	360,50	369,00	362,75	9.936.706	27.393
INTEK	436,25	436,25	438,00	3,32%	423,00	436,25	426,06	3.695.247	8.673
INTEM	188,20	188,00	188,20	3,18%	180,50	193,90	188,68	40.192.956	213.027
INVEO	7,96	7,96	7,98	0,13%	7,86	8,07	7,95	60.605.450	7.624.502
INVES	273,50	272,00	273,50	0,27%	268,00	285,50	273,56	26.313.518	96.188
IPEKE	61,55	61,55	61,60	-2,38%	61,30	63,60	62,15	171.907.869	2.766.089
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,10	90,10	90,90	2,97%	88,00	90,10	89,96	3.549.839	39.459
ISBTR	447.227,50	446.100,00	451.005,00	-7,79%	447.227,50	451.005,00	450.556,94	4.055.013	9
ISCTR	14,11	14,11	14,12	1,73%	13,74	14,15	13,98	5.046.203.966	360.963.195
ISDMR	36,06	36,06	36,08	0,00%	35,98	36,32	36,13	80.703.473	2.233.672
ISFIN	12,85	12,84	12,85	0,16%	12,77	12,91	12,83	34.239.372	2.669.126
ISGSY	35,00	35,00	35,06	-2,72%	34,92	36,12	35,33	54.488.016	1.542.127
ISGYO	17,70	17,68	17,70	-0,56%	17,52	17,84	17,67	128.862.317	7.293.952
ISKPL	29,18	29,18	29,30	-2,73%	29,18	30,34	29,67	19.877.423	670.014
ISKUR	2.628.000,00	2.500.000,00	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	38,54	38,54	38,56	0,89%	37,82	38,76	38,29	187.007.076	4.884.089
ISSEN	7,36	7,35	7,36	0,41%	7,26	7,46	7,37	9.235.609	1.253.622
ISYAT	7,94	7,94	7,96	-0,13%	7,94	8,02	7,96	6.214.737	780.409
IZENR	6,66	6,65	6,66	-0,60%	6,54	6,75	6,62	144.505.581	21.825.986
IZFAS	149,80	149,70	149,80	-9,92%	149,70	166,20	155,79	307.124.280	1.971.439
IZINV	42,54	42,54	42,70	0,28%	42,12	43,00	42,62	3.175.258	74.501
IZMDC	5,34	5,33	5,34	-0,56%	5,27	5,38	5,32	19.176.717	3.603.902
JANTS	20,54	20,52	20,54	-0,10%	20,44	20,72	20,55	34.440.995	1.675.612
KAPLM	213,50	213,40	213,50	0,95%	205,70	215,80	210,88	38.805.031	184.016
KAREL	8,75	8,75	8,76	-1,02%	8,73	8,95	8,81	47.569.525	5.398.377
KARSN	9,75	9,73	9,75	1,88%	9,54	9,81	9,66	110.757.952	11.460.306
KARTN	84,50	84,35	84,50	1,38%	83,00	84,50	83,61	19.208.038	229.744
KATMR	1,92	1,91	1,92	-2,04%	1,90	1,98	1,94	338.718.012	174.805.886
KAYSE	19,05	19,05	19,07	1,49%	18,71	19,23	19,03	38.992.804	2.049.498
KBORU	12,32	12,32	12,36	1,73%	12,04	12,48	12,23	101.002.280	8.260.286
KCAER	13,70	13,70	13,71	1,11%	13,58	13,89	13,73	142.106.675	10.349.461
KCHOL	161,70	161,70	161,80	0,00%	160,00	163,50	161,65	2.846.323.087	17.608.438
KENT	704,00	700,00	704,00	2,03%	689,50	704,00	692,43	2.175.602	3.142
KERVN	1,87	1,87	1,88	-0,53%	1,87	1,88	1,87	1.100.589	588.342
KFEIN	93,00	93,00	93,05	0,00%	91,80	93,30	92,34	29.806.909	322.784
KGYO	3,51	3,50	3,51	-2,50%	3,48	3,62	3,52	22.555.541	6.401.608
KIMMR	12,01	12,00	12,01	1,61%	11,70	12,32	12,02	26.052.017	2.167.343
KLGYO	6,24	6,24	6,25	0,32%	6,14	6,33	6,24	77.042.723	12.339.596
KLKIM	27,58	27,58	27,78	-0,43%	27,50	27,94	27,68	42.626.833	1.540.192
KLMSN	24,58	24,58	24,64	-1,99%	24,40	25,38	24,78	37.021.790	1.494.076
KLNMA	6,52	6,52	6,54	-1,66%	6,50	6,60	6,52	1.032.168	158.382
KLRHO	70,45	70,35	70,45	3,37%	64,65	70,80	68,38	100.599.623	1.471.166
KLSER	29,50	29,50	29,52	0,00%	29,24	29,66	29,41	22.928.036	779.546
KLSYN	5,57	5,57	5,58	-0,36%	5,43	5,64	5,52	12.593.498	2.281.987
KLYPV	63,85	63,85	63,90	0,79%	63,00	65,70	64,41	218.663.489	3.395.043
KMPUR	14,85	14,85	14,86	-1,00%	14,60	15,05	14,78	25.605.693	1.732.839
KNFRT	13,37	13,36	13,37	8,70%	12,33	13,53	13,20	133.382.771	10.108.068
KOCMT	12,61	12,60	12,61	1,69%	12,31	12,64	12,49	38.016.469	3.044.553
KONKA	32,38	32,38	32,42	1,06%	31,84	32,62	32,28	10.637.029	329.511
KONTR	22,08	22,08	22,10	-0,09%	21,74	22,22	21,98	255.932.231	11.646.184
KONYA	5.160,00	5.157,50	5.160,00	0,29%	5.075,00	5.247,50	5.124,96	56.456.533	11.016
KOPOL	5,01	5,01	5,02	1,83%	4,91	5,16	5,04	70.443.054	13.978.186
KORDS	58,50	58,25	58,50	1,39%	57,10	58,60	57,92	28.202.246	486.903
KOTON	14,98	14,98	14,99	0,40%	14,87	15,09	14,97	49.284.786	3.291.323
KOZAA	83,60	83,55	83,60	-1,65%	83,05	85,95	84,18	272.297.706	3.234.873
KOZAL	24,76	24,76	24,78	-1,04%	24,44	25,16	24,74	843.097.540	34.082.571
KRDMA	42,44	42,44	42,50	-2,66%	42,44	44,56	43,41	120.106.437	2.766.626
KRDMB	25,72	25,72	25,78	-0,39%	25,56	25,98	25,77	32.899.405	1.276.661
KRDMD	26,18	26,18	26,20	1,39%	25,72	26,40	26,09	1.634.694.079	62.656.006
KRGYO	6,50	6,50	6,51	-7,14%	6,49	6,99	6,71	110.594.350	16.478.091
KRONT	9,64	9,64	9,65	3,10%	9,38	10,07	9,70	195.503.814	20.162.336
KRPLS	7,06	7,03	7,06	1,00%	6,90	7,20	7,07	14.811.708	2.095.714
KRSTL	7,04	7,04	7,05	-0,14%	6,98	7,08	7,03	29.835.447	4.245.505
KRTEK	25,50	25,46	25,50	0,16%	25,12	25,64	25,38	7.832.854	308.600
KRVGD	2,06	2,05	2,06	0,49%	2,02	2,06	2,05	10.907.080	5.333.513
KSTUR	3.710,00	3.710,00	3.730,00	-4,44%	3.710,00	3.887,50	3.773,77	4.094.540	1.085
KTLEV	8,05	8,05	8,06	2,81%	7,81	8,18	8,00	710.108.621	88.741.435
KTSKR	60,40	60,40	60,45	0,67%	59,35	60,60	59,99	23.925.602	398.824
KUTPO	81,45	81,45	81,50	-0,12%	80,50	82,50	81,06	24.102.098	297.336
KUVVA	96,40	96,30	96,40	1,37%	96,10	97,00	96,84	7.969.953	82.304
KUYAS	70,00	69,95	70,00	-1,06%	69,05	72,00	70,25	600.750.063	8.551.137
KZBGY	12,05	12,03	12,05	1,09%	11,73	12,14	11,98	260.341.527	21.734.756
KZGYO	22,92	22,88	22,92	1,60%	22,20	23,00	22,60	60.640.733	2.683.410
LIDER	217,60	217,60	218,90	-3,29%	217,60	225,00	219,47	29.379.913	133.865
LIDFA	3,80	3,80	3,81	0,00%	3,74	3,83	3,79	43.981.039	11.616.362
LILAK	24,08	24,06	24,08	0,33%	23,72	24,66	24,17	316.947.918	13.111.728
LINK	665,50	665,50	668,00	3,18%	622,50	681,00	657,26	99.791.750	151.831
LKMNH	15,23	15,22	15,23	-0,78%	15,12	15,52	15,23	24.694.301	1.621.049
LMKDC	27,88	27,88	27,90	-0,43%	27,62	28,22	27,88	157.930.296	5.664.303
LOGO	156,00	156,00	156,80	-2,01%	156,00	160,00	157,41	44.992.145	285.834
LRSHO	5,15	5,15	5,16	-4,98%	5,00	5,81	5,34	1.542.829.949	288.793.436
LUKSK	79,00	79,00	79,35	0,06%	78,50	80,50	79,41	9.594.143	120.811
LYDHO	90,85	90,85	90,95	0,00%	90,30	92,45	91,20	36.178.935	396.713
LYDYE	12.915,00	12.915,00	12.930,00	-0,08%	12.660,00	13.155,00	12.944,60	52.658.640	4.068
MAALT	806,00	805,50	806,00	0,31%	797,50	812,50	802,76	26.362.547	32.840
MACKO	38,20	38,20	38,22	0,05%	37,80	39,00	38,42	22.551.937	587.001
MAGEN	33,00	32,96	33,00	0,06%	32,50	33,38	32,87	79.715.865	2.424.902
MAKIM	21,30	21,30	21,32	-0,75%	21,28	21,58	21,35	10.436.826	488.766
MAKTK	13,24	13,24	-	9,97%	11,91	13,24	12,68	295.551.405	23.307.013
MANAS	5,53	5,53	-	9,94%	5,00	5,53	5,36	144.004.351	26.861.621
MARBL	13,75	13,74	13,75	0,07%	13,67	14,07	13,82	42.137.888	3.048.323
MARKA	51,75	51,70	51,75	4,12%	49,70	51,80	50,88	68.210.378	1.340.609
MARTI	3,22	3,22	3,23	1,58%	3,15	3,26	3,20	207.881.937	64.964.839
MAVI	41,60	41,60	41,62	1,07%	40,30	41,94	41,34	699.517.351	16.919.322
MEDTR	31,90	31,72	31,90	0,63%	30,84	32,00	31,48	9.068.771	288.087
MEGAP	4,99	4,99	-	9,91%	4,84	4,99	4,94	36.971.773	7.484.360
MEGMT	26,90	26,90	26,92	-0,30%	26,64	27,18	26,91	52.368.445	1.946.237
MEKAG	43,02	43,02	43,24	0,28%	42,46	43,90	43,14	41.513.060	962.288
MEPET	9,51	9,51	9,59	-0,73%	9,36	9,79	9,51	5.709.705	600.324
MERCN	22,00	21,92	22,00	-2,40%	21,56	22,60	22,03	111.631.767	5.066.563
MERIT	15,40	15,38	15,40	3,84%	14,75	15,42	14,98	95.783.346	6.392.935
MERKO	13,30	13,30	13,31	0,61%	13,18	13,66	13,40	56.207.269	4.194.869
METRO	3,21	3,21	3,22	-0,31%	3,17	3,28	3,22	33.310.499	10.331.749
METUR	38,00	37,98	38,00	-1,04%	37,06	38,76	37,95	279.126.876	7.354.462
MGROS	502,50	502,50	503,00	-0,30%	501,00	510,50	505,50	831.860.614	1.645.625
MHRGY	5,62	5,61	5,62	-1,58%	5,58	5,80	5,69	22.431.281	3.941.210
MIATK	31,56	31,54	31,56	2,07%	31,00	32,08	31,58	333.013.242	10.543.824
MMCAS	29,44	29,44	-	9,93%	26,78	29,44	29,12	4.907.484	168.537
MNDRS	11,06	11,06	11,09	-0,27%	10,84	11,19	11,05	30.848.792	2.790.845
MNDTR	5,67	5,67	5,68	-0,35%	5,65	5,74	5,69	6.607.102	1.161.633
MOBTL	6,69	6,69	6,70	-2,48%	6,65	6,87	6,70	55.705.126	8.316.257
MOGAN	8,86	8,85	8,86	1,49%	8,65	8,94	8,81	90.654.835	10.287.453
MOPAS	38,90	38,88	38,90	2,91%	37,30	39,92	38,67	399.278.747	10.324.204
MPARK	354,50	354,00	354,50	-0,42%	351,00	356,75	353,99	41.710.090	117.829
MRGYO	2,33	2,32	2,33	3,56%	2,21	2,40	2,32	297.045.007	128.335.172
MRSHL	1.404,00	1.403,00	1.404,00	0,57%	1.380,00	1.415,00	1.397,54	24.241.777	17.346
MSGYO	4,13	4,11	4,13	0,00%	4,08	4,17	4,11	7.306.478	1.777.484
MTRKS	19,30	19,25	19,30	-0,52%	19,03	19,40	19,21	14.449.301	752.035
MTRYO	6,62	6,61	6,62	-0,15%	6,51	6,70	6,59	1.870.736	283.959
MZHLD	5,86	5,86	5,87	0,69%	5,75	5,90	5,84	1.665.051	285.343
NATEN	50,85	50,85	50,90	1,19%	50,50	52,00	51,08	211.926.408	4.148.654
NETAS	49,90	49,74	49,90	1,80%	48,58	49,90	49,03	26.835.450	547.346
NIBAS	19,06	19,04	19,06	5,36%	17,79	19,49	18,71	24.591.357	1.314.341
NTGAZ	8,96	8,96	8,97	-0,55%	8,83	9,06	8,92	30.110.668	3.377.005
NTHOL	45,16	45,16	45,26	0,58%	44,84	45,44	45,15	28.334.694	627.552
NUGYO	7,72	7,72	7,73	-0,26%	7,66	7,77	7,71	18.741.728	2.431.046
NUHCM	219,40	218,50	219,40	-0,36%	214,40	220,20	216,90	29.335.613	135.247
OBAMS	57,95	57,90	57,95	4,51%	55,35	59,15	57,07	998.966.902	17.503.146
OBASE	31,60	31,60	31,66	1,94%	30,66	33,04	31,93	39.454.716	1.235.743
ODAS	5,20	5,20	5,21	0,19%	5,15	5,25	5,20	177.359.648	34.131.597
ODINE	102,20	102,00	102,20	0,69%	100,30	105,90	102,25	324.678.668	3.175.498
OFSYM	43,92	43,92	43,94	2,14%	42,70	44,20	43,62	28.324.422	649.376
ONCSM	83,20	83,00	83,20	0,73%	81,75	83,75	82,67	18.643.866	225.536
ONRYT	62,60	62,60	62,65	0,72%	61,90	63,65	62,81	100.968.097	1.607.630
ORCAY	7,32	7,31	7,32	1,67%	7,17	7,33	7,23	3.464.287	479.281
ORGE	73,75	73,45	73,75	0,41%	72,75	74,25	73,35	70.538.473	961.615
ORMA	165,50	165,10	165,50	-2,65%	165,50	172,30	167,57	1.368.058	8.164
OSMEN	8,71	8,71	8,72	0,46%	8,53	8,85	8,71	51.509.011	5.917.047
OSTIM	3,95	3,95	3,96	-0,50%	3,95	4,01	3,98	35.881.190	9.019.296
OTKAR	423,50	423,25	423,50	1,32%	412,00	423,50	417,48	239.209.921	573.575
OTTO	472,50	470,00	472,50	0,96%	465,00	478,00	471,20	44.358.980	94.141
OYAKC	23,74	23,74	23,76	3,49%	22,82	23,88	23,39	1.084.732.379	46.375.719
OYAYO	26,50	26,48	26,50	-2,07%	26,10	27,80	26,93	5.599.466	207.963
OYLUM	9,65	9,50	9,65	-0,31%	9,22	9,84	9,48	7.723.660	814.477
OYYAT	34,08	34,08	34,10	2,34%	33,04	34,40	33,80	13.700.290	405.381
OZATD	171,30	171,30	171,90	2,88%	166,60	174,00	170,29	113.202.343	664.772
OZGYO	8,04	8,03	8,04	1,90%	7,89	8,54	8,26	173.176.009	20.958.129
OZKGY	12,34	12,33	12,34	-0,08%	12,28	12,53	12,36	45.642.488	3.692.327
OZRDN	7,96	7,95	7,96	0,76%	7,67	8,40	8,13	6.055.565	744.946
OZSUB	22,40	22,40	22,52	-3,45%	22,40	23,60	22,77	29.994.093	1.317.538
OZYSR	25,14	25,12	25,14	-0,95%	25,12	25,64	25,34	23.045.739	909.446
PAGYO	75,95	75,95	76,00	-0,07%	75,50	76,30	75,84	2.791.346	36.804
PAMEL	84,80	84,70	84,80	-0,24%	83,80	85,65	84,63	9.330.909	110.262
PAPIL	29,48	29,46	29,48	-0,07%	27,16	29,92	28,61	169.665.576	5.930.125
PARSN	84,65	84,60	84,65	0,47%	82,60	84,75	83,34	29.967.215	359.568
PASEU	83,00	82,95	83,00	-2,35%	82,35	84,85	83,27	194.972.400	2.341.457
PATEK	21,82	21,80	21,82	3,51%	20,88	22,06	21,39	834.893.518	39.025.242
PCILT	14,05	14,05	14,10	1,59%	13,71	14,17	13,98	17.175.514	1.228.693
PEHOL	15,00	14,99	15,00	-5,06%	15,00	15,90	15,21	1.057.935.877	69.539.531
PEKGY	1,89	1,88	1,89	-4,55%	1,79	1,98	1,83	399.386.718	218.528.143
PENGD	9,45	9,45	9,46	1,39%	9,15	9,49	9,27	43.442.809	4.684.602
PENTA	13,25	13,24	13,25	-0,38%	13,17	13,44	13,25	28.426.096	2.145.639
PETKM	17,53	17,52	17,53	-0,11%	17,41	17,64	17,54	445.211.210	25.389.304
PETUN	9,74	9,67	9,74	0,41%	9,52	9,91	9,73	26.165.108	2.689.764
PGSUS	259,50	259,50	259,75	1,47%	255,75	261,00	258,97	1.983.710.277	7.659.874
PINSU	6,40	6,39	6,40	-3,32%	6,35	6,70	6,50	38.686.613	5.950.157
PKART	63,40	63,40	63,50	-0,16%	62,55	63,70	63,12	11.707.394	185.477
PKENT	218,60	218,60	218,70	-0,32%	218,10	221,10	219,58	20.046.129	91.292
PLTUR	25,12	25,12	25,18	-1,88%	24,90	25,58	25,14	54.718.387	2.176.364
PNLSN	39,20	39,20	39,30	-1,01%	39,04	39,86	39,36	22.143.472	562.639
PNSUT	9,35	9,35	9,37	-0,11%	9,22	9,41	9,32	9.711.327	1.041.909
POLHO	3,86	3,86	3,87	0,00%	3,82	3,88	3,85	85.654.478	22.230.298
POLTK	6.392,50	6.392,50	6.397,50	-1,65%	6.357,50	6.552,50	6.422,58	27.507.923	4.283
PRDGS	5,54	5,54	5,55	-1,60%	5,48	5,73	5,57	21.236.395	3.810.437
PRKAB	27,98	27,84	27,98	0,58%	27,56	28,16	27,89	6.694.548	240.069
PRKME	17,23	17,23	17,25	1,17%	16,90	17,31	17,13	6.394.561	373.390
PRZMA	13,00	12,99	13,00	2,20%	12,57	13,00	12,69	4.777.013	376.328
PSDTC	105,20	105,20	105,40	-2,59%	104,50	107,50	105,46	10.419.904	98.806
PSGYO	2,24	2,24	2,25	-0,88%	2,20	2,29	2,24	309.152.771	138.063.127
PSGYONSE	0,00	-	-	0,00%	0,00	0,00	0,00	1.000.000.001	523.560.210
QNBFK	33,40	33,34	33,40	0,00%	33,40	33,40	33,40	528.221	15.815
QNBTR	275,50	275,00	275,50	-2,65%	273,50	280,00	276,45	1.796.915	6.500
QUAGR	6,08	6,07	6,08	0,50%	6,00	6,11	6,06	234.720.113	38.739.248
RALYH	104,00	103,90	104,00	0,58%	100,70	106,10	102,78	321.589.476	3.129.005
RAYSG	238,80	238,80	238,90	0,97%	234,20	243,10	238,89	116.963.544	489.622
REEDR	9,47	9,46	9,47	-0,53%	9,31	9,53	9,42	244.229.725	25.941.480
RGYAS	139,80	139,40	139,80	-0,50%	138,70	141,20	140,01	45.567.252	325.463
RNPOL	30,46	30,30	30,46	1,20%	29,82	30,46	30,09	4.017.585	133.515
RODRG	17,00	16,99	17,00	6,92%	15,90	17,47	16,87	13.189.123	781.690
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	2,91	2,90	2,91	0,34%	2,86	2,93	2,90	54.306.886	18.760.698
RUBNS	19,57	19,57	19,58	-0,96%	19,43	19,80	19,55	12.588.335	643.935
RUZYE	8,13	8,13	8,14	0,37%	8,04	8,28	8,15	53.451.638	6.555.187
RYGYO	20,32	20,32	20,38	-1,26%	19,80	20,86	20,33	190.709.482	9.379.923
RYSAS	17,04	17,03	17,04	0,12%	16,89	17,14	17,03	191.282.307	11.233.131
SAFKR	110,30	110,20	110,30	4,06%	104,60	113,00	109,48	133.841.608	1.222.484
SAHOL	92,95	92,95	93,00	0,87%	91,25	93,50	92,40	1.277.053.488	13.820.964
SAMAT	17,46	17,39	17,46	-1,74%	17,33	17,77	17,44	29.210.656	1.674.780
SANEL	25,50	25,50	25,52	-0,16%	24,70	25,98	25,20	3.318.903	131.716
SANFM	15,43	15,43	15,44	1,58%	15,17	15,77	15,46	75.225.577	4.865.421
SANKO	19,96	19,94	19,96	0,81%	19,75	20,12	19,91	8.119.852	407.775
SARKY	18,18	18,18	18,23	0,28%	18,01	18,31	18,18	20.357.931	1.119.887
SASA	3,18	3,17	3,18	-0,63%	3,16	3,21	3,18	643.509.632	202.265.948
SAYAS	45,44	45,44	45,64	-0,79%	45,00	47,40	46,21	166.892.816	3.611.517
SDTTR	179,40	179,40	179,50	1,01%	176,80	182,90	179,61	459.464.218	2.558.120
SEGMN	22,90	22,84	22,90	0,44%	22,78	22,98	22,87	21.147.271	924.492
SEGYO	4,16	4,16	4,17	1,22%	4,06	4,19	4,12	37.003.287	8.980.106
SEKFK	7,08	7,07	7,08	-0,56%	7,01	7,15	7,06	2.931.469	415.286
SEKUR	16,71	16,58	16,71	0,18%	16,36	17,00	16,63	7.441.430	447.362
SELEC	89,90	89,70	89,90	0,11%	89,00	90,90	89,88	77.902.145	866.757
SELGD	61,60	61,60	-	10,00%	54,75	61,60	60,69	33.211.671	547.208
SELVA	1,81	1,81	1,82	0,56%	1,79	1,82	1,81	12.014.805	6.651.262
SERNT	9,58	9,57	9,58	1,05%	9,38	9,61	9,48	75.807.659	8.000.046
SEYKM	3,10	3,09	3,10	-0,96%	3,01	3,15	3,07	9.446.284	3.078.453
SILVR	16,11	16,10	16,11	0,69%	15,75	16,20	16,03	3.030.065	189.021
SISE	37,06	37,04	37,06	0,16%	36,70	37,44	37,12	875.128.230	23.578.411
SKBNK	6,93	6,93	6,94	-3,75%	6,89	7,28	7,06	580.691.822	82.254.860
SKTAS	5,11	5,11	5,12	-1,16%	5,07	5,35	5,13	31.835.484	6.209.096
SKYLP	81,65	81,65	81,80	-1,45%	81,00	83,50	82,16	17.861.353	217.408
SKYMD	11,87	11,87	11,88	-1,00%	11,78	12,01	11,88	46.496.750	3.914.631
SMART	23,82	23,82	23,86	-0,08%	23,46	23,90	23,69	11.905.667	502.530
SMRTG	29,54	29,54	29,58	-2,19%	29,44	30,52	29,76	96.305.554	3.235.795
SMRVA	150,30	150,20	150,30	-0,46%	147,40	154,00	150,42	381.526.916	2.536.430
SNGYO	4,43	4,43	4,44	1,14%	4,31	4,44	4,37	58.484.029	13.395.384
SNICA	4,02	4,02	4,03	0,00%	3,99	4,05	4,02	28.369.137	7.056.647
SNKRN	244,00	243,90	244,00	7,16%	244,00	249,00	244,59	4.724.693	19.317
SNPAM	58,10	58,05	58,10	-0,17%	58,00	58,10	58,10	590.665	10.167
SODSN	95,85	95,80	95,85	-0,16%	95,85	96,10	96,00	1.183.135	12.325
SOKE	11,05	11,05	11,06	0,91%	10,94	11,06	11,00	13.535.558	1.230.795
SOKM	36,06	36,04	36,06	0,39%	35,52	36,54	36,08	212.420.580	5.887.552
SONME	120,20	120,20	122,40	2,74%	112,40	128,50	120,46	11.705.634	97.176
SRVGY	2,92	2,92	2,93	2,46%	2,82	2,95	2,88	99.135.451	34.392.546
SUMAS	276,50	275,25	276,50	3,66%	274,75	285,00	279,98	1.639.539	5.856
SUNTK	38,96	38,94	38,96	8,16%	35,60	39,36	37,61	99.039.956	2.633.403
SURGY	47,80	47,80	47,86	-1,65%	47,58	48,86	48,28	45.370.323	939.734
SUWEN	13,19	13,19	13,25	-0,83%	13,19	13,53	13,35	35.593.679	2.666.960
TABGD	192,70	192,50	192,70	1,10%	189,20	195,30	193,02	148.121.865	767.390
TARKM	390,25	390,25	390,50	1,36%	368,00	403,00	393,06	189.602.439	482.372
TATEN	45,18	45,16	45,18	1,07%	44,32	45,90	45,17	101.901.917	2.256.076
TATGD	11,47	11,46	11,47	1,59%	11,21	11,50	11,37	15.489.891	1.362.351
TAVHL	263,25	263,25	263,50	0,48%	262,00	265,75	263,79	319.519.720	1.211.251
TBORG	180,90	180,90	181,00	3,08%	175,80	185,40	180,06	43.168.255	239.739
TCELL	98,95	98,90	98,95	0,97%	97,55	100,20	98,82	1.890.148.921	19.127.895
TCKRC	35,22	35,22	35,30	0,34%	34,76	35,80	35,12	36.584.125	1.041.662
TDGYO	15,30	15,28	15,30	1,06%	13,90	15,30	14,57	23.051.503	1.582.338
TEKTU	12,16	12,16	-	9,95%	11,09	12,16	11,76	365.455.551	31.087.291
TERA	375,75	375,25	375,75	7,90%	348,50	379,50	363,55	2.660.806.612	7.318.966
TEZOL	19,61	19,61	19,66	-3,02%	19,60	20,28	19,93	167.371.983	8.399.752
TGSAS	104,10	104,00	104,20	2,06%	100,10	105,50	103,57	11.368.373	109.767
THYAO	292,75	292,75	293,00	0,43%	291,25	295,25	293,04	6.704.371.218	22.878.532
TKFEN	109,50	109,40	109,50	-0,18%	108,40	110,30	109,33	182.811.858	1.672.171
TKNSA	23,02	23,02	23,04	0,26%	22,64	23,58	23,08	144.823.064	6.275.240
TLMAN	79,40	79,40	79,50	0,76%	78,60	79,65	79,12	7.179.409	90.743
TMPOL	80,25	80,25	80,30	7,00%	74,00	81,75	77,94	39.257.538	503.718
TMSN	107,00	106,90	107,00	-0,28%	106,00	108,20	106,93	91.033.224	851.300
TNZTP	37,58	37,58	37,60	4,27%	35,92	37,66	36,98	62.257.570	1.683.712
TOASO	212,60	212,60	212,80	-0,19%	210,30	213,60	211,93	647.598.493	3.055.771
TRCAS	32,64	32,62	32,64	-1,51%	31,64	33,68	32,75	178.227.111	5.442.720
TRGYO	69,40	69,35	69,40	0,14%	68,05	69,80	68,98	141.024.323	2.044.301
TRILC	20,94	20,92	20,96	2,05%	20,30	21,50	21,05	167.489.236	7.955.719
TSGYO	6,68	6,68	6,69	-0,30%	6,60	6,72	6,66	19.170.845	2.880.309
TSKB	13,17	13,17	13,18	1,31%	12,82	13,24	13,08	163.950.109	12.539.419
TSPOR	1,13	1,13	1,14	3,67%	1,08	1,16	1,12	709.853.643	633.205.909
TTKOM	61,20	61,10	61,20	1,49%	60,00	61,70	60,96	833.019.389	13.664.385
TTRAK	603,00	602,50	603,00	-0,33%	595,00	610,00	601,18	77.897.718	129.575
TUCLK	9,22	9,22	9,23	-0,86%	9,20	9,40	9,28	24.108.196	2.597.003
TUKAS	2,84	2,83	2,84	4,80%	2,68	2,84	2,74	175.358.281	64.017.059
TUPRS	147,20	147,20	147,30	0,55%	145,10	148,70	146,98	2.689.194.049	18.296.201
TUREX	11,02	-	11,02	-9,97%	11,02	12,97	12,08	3.161.331.310	261.657.915
TURGG	519,00	517,00	519,00	5,27%	481,00	522,00	501,53	32.886.776	65.573
TURSG	8,39	8,39	8,40	0,84%	8,26	8,50	8,40	154.608.005	18.408.624
UFUK	1.154,00	1.154,00	1.156,00	1,41%	1.136,00	1.172,00	1.150,97	47.713.404	41.455
ULAS	22,20	22,20	22,22	0,09%	21,94	22,48	22,13	3.742.247	169.074
ULKER	113,50	113,50	113,60	2,25%	109,60	114,40	112,57	770.047.835	6.840.401
ULUFA	3,45	3,44	3,45	-1,71%	3,44	3,53	3,47	38.987.972	11.238.868
ULUSE	204,50	198,50	204,50	4,39%	181,00	210,00	197,79	46.654.020	235.877
ULUUN	7,21	7,21	7,22	0,56%	7,11	7,30	7,22	33.652.704	4.664.302
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,55	14,55	14,57	-3,00%	14,34	15,37	14,71	38.167.794	2.594.001
USAK	4,97	4,97	4,98	-1,58%	4,96	5,08	5,00	181.271.019	36.261.566
VAKBN	27,64	27,64	27,66	0,58%	27,36	27,96	27,67	767.138.588	27.728.434
VAKFN	2,38	2,38	2,39	-0,42%	2,35	2,42	2,38	108.207.126	45.442.486
VAKKO	57,65	57,60	57,65	0,96%	56,50	58,40	57,19	27.521.280	481.219
VANGD	47,70	47,52	47,70	-4,60%	46,00	52,35	48,36	29.148.247	602.774
VBTYZ	20,62	20,62	20,64	-2,74%	20,58	21,32	20,84	29.342.665	1.408.178
VERTU	32,68	32,60	32,68	1,18%	31,88	32,80	32,49	6.371.529	196.106
VERUS	290,00	289,25	290,00	0,52%	282,25	293,00	287,76	19.362.591	67.288
VESBE	10,21	10,20	10,21	0,20%	10,04	10,28	10,16	51.472.153	5.066.845
VESTL	36,50	36,50	36,52	0,00%	35,42	36,68	36,32	139.943.567	3.853.200
VKFYO	17,20	17,20	17,24	0,12%	16,95	17,30	17,16	1.978.743	115.333
VKGYO	2,34	2,33	2,34	3,08%	2,26	2,37	2,33	213.806.386	91.663.365
VKING	29,12	29,12	29,18	-2,54%	29,00	30,28	29,29	7.076.819	241.588
VRGYO	2,76	2,76	2,77	-0,36%	2,71	2,79	2,76	43.764.697	15.859.574
VSNMD	443,25	443,25	-	9,99%	362,75	443,25	402,38	549.334.612	1.365.214
YAPRK	277,75	277,75	279,00	2,02%	268,75	284,75	276,76	101.615.308	367.165
YATAS	28,50	27,84	28,50	3,34%	27,16	30,00	27,79	25.448.535	915.819
YAYLA	24,00	23,80	24,00	2,39%	22,28	24,38	23,21	21.133.398	910.639
YBTAS	96.502,50	96.520,00	100.000,00	0,00%	96.500,00	96.502,50	96.502,32	1.351.033	14
YEOTK	38,98	38,96	38,98	-0,26%	38,60	39,88	39,10	192.876.227	4.933.294
YESIL	1,47	1,47	1,48	0,00%	1,44	1,48	1,46	37.011.039	25.383.488
YGGYO	81,70	81,50	81,70	-1,68%	80,80	83,20	81,79	12.891.607	157.622
YGYO	4,99	4,98	4,99	-0,20%	4,99	5,00	5,00	2.620.588	524.679
YIGIT	23,08	23,08	23,12	0,00%	22,82	23,22	23,00	56.772.376	2.468.903
YKBNK	32,08	32,08	32,10	0,63%	31,52	32,20	31,96	4.842.441.963	151.536.514
YKSLN	4,80	4,80	4,82	-0,41%	4,57	4,83	4,79	20.949.723	4.378.294
YONGA	60,80	60,75	60,80	0,25%	60,65	61,00	60,89	834.767	13.709
YUNSA	5,29	5,29	5,31	0,57%	5,05	5,37	5,28	26.302.482	4.977.592
YYAPI	1,50	1,49	1,50	-1,32%	1,47	1,52	1,49	79.288.692	53.345.236
YYLGD	10,40	10,39	10,40	5,37%	9,80	10,48	10,24	299.892.404	29.295.473
ZEDUR	7,68	7,68	7,69	1,32%	7,53	7,76	7,63	33.854.429	4.434.652
ZOREN	3,14	3,14	3,15	-0,32%	3,12	3,17	3,14	83.291.105	26.543.663
ZRGYO	24,00	23,92	24,00	0,67%	23,44	24,00	23,66	53.048.522	2.242.270

Midas’ın Kulakları

Tümünü Gör

Tem 6, 2025 • 4 saat once

Buffett Sirius XM'e 459 milyon dolar yatırım yaptı

Tem 6, 2025 • 9 saat once

Apple iOS 26'ya yeni özellikler ekliyor

Tem 5, 2025 • 24 saat once

Haftalık Bülten: Borsa İstanbul’dan son 2 yılın en iyi haftalık performansı

Canlı Borsa Sayfası Hakkında

Canlı borsa ekranı ile Borsa İstanbul’da işlem gören tüm şirketlerin fiyat hareketlerini ve işlem hacimlerini takip edebilirsiniz. Canlı Borsa takip sayfası BIST'ın çalışma saatleri içerisinde gerçekleşen tüm işleri 15 dakikalık gecikmeli olarak sizlere aktarır. Bu sayede BIST 30, BIST 50, BIST 100 hisseleri ve tüm Borsa İstanbul şirketlerinin hisse senedi değer güncellemelerini, açılış ve kapanış fiyatlarını değerlendirme hakkına sahip olursunuz.

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Canlı borsa takibi için BIST işlem saatleri oldukça önemlidir. Borsa İstanbul çalışma saatlerini açılış, kapanış ve sürekli seans olmak üzere üç ayrı zaman dilimine ayırmak mümkündür. Borsada emir saatlerini de içeren açılış seansı, 09.40’ta başlar. Bu seansı takip eden aşamalar ise şöyledir: 09.40 – 09.55: Açılış Seansında Tek Fiyatla Emir Toplama 09.55 – 10.00: Fiyat Belirleme ve İşlem 10.00 – 13.00: Sürekli İşlem 13.00 – 13.55: Tek Fiyat Seansı (Gün Ortası) 13.55 – 14.00: Eşleştirme/Fiyat Belirleme 14.00 – 18.00: Sürekli İşlem Borsa, 10.00 ila 18.00 saatleri arasında sürekli işlem yöntemiyle seansa devam eder. Kapanış ziliyle birlikte bu seans sona erdiğinde 18.01’e kadar tek fiyatIı marj yayınlanır. Ardından 18.05’e kadar yeni emirler toplanır ve daha önce iletilmiş olanlar isteğe bağlı olarak değiştirilir ya da iptal edilir. 18.08 ila 18.10 arasında da kapanış fiyatından son işlemler gerçekleştirilir.

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 Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Sosyal Medya