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	10,82	10,81	10,82	-2,87%	10,68	11,22	10,96	86.934.677	7.933.429
A1YEN	28,52	28,50	28,52	-2,60%	28,52	29,50	28,91	28.874.566	998.852
ACSEL	100,00	100,00	100,10	-0,89%	99,80	103,00	100,68	16.126.730	160.173
ADEL	30,68	30,68	30,74	-1,67%	30,66	31,80	31,25	45.705.343	1.462.525
ADESE	1,63	1,62	1,63	-4,12%	1,62	1,73	1,67	265.072.924	159.145.550
ADGYO	45,32	45,32	45,70	-0,83%	45,16	46,46	45,76	41.874.520	915.086
AEFES	16,18	16,17	16,18	-2,06%	16,12	16,65	16,37	1.129.621.170	69.005.771
AFYON	13,29	13,29	13,31	0,00%	13,10	13,34	13,23	25.541.524	1.930.556
AGESA	221,20	221,00	221,20	0,18%	215,00	223,30	220,04	114.089.359	522.416
AGHOL	29,28	29,28	29,32	-2,47%	29,06	30,00	29,41	168.235.004	5.720.681
AGROT	7,10	7,09	7,10	-1,39%	7,10	7,49	7,23	257.620.022	35.612.022
AGYO	7,11	7,10	7,11	-0,28%	7,07	7,17	7,11	1.411.304	198.643
AHGAZ	23,14	23,12	23,14	-3,98%	23,14	24,24	23,45	126.921.397	5.413.450
AHSGY	15,88	15,88	15,90	1,79%	15,32	16,14	15,79	75.809.138	4.800.614
AKBNK	72,90	72,85	72,90	1,53%	71,55	73,35	72,33	4.813.575.934	66.552.845
AKCNS	154,20	154,20	154,40	-0,19%	153,60	155,60	154,42	42.175.110	273.118
AKENR	11,20	11,20	11,21	-1,50%	11,03	11,43	11,21	91.832.674	8.193.897
AKFGY	2,70	2,69	2,70	-0,74%	2,67	2,72	2,69	70.379.788	26.143.569
AKFIS	21,10	21,08	21,10	-1,40%	21,00	21,62	21,27	62.274.910	2.927.335
AKFYE	16,87	16,87	16,91	-1,75%	16,87	17,24	17,07	47.486.196	2.782.445
AKGRT	7,29	7,28	7,29	-0,55%	7,23	7,35	7,28	56.923.984	7.816.170
AKMGY	201,80	201,50	201,80	-0,54%	197,60	204,00	200,95	4.607.675	22.930
AKSA	9,93	9,92	9,93	-1,68%	9,91	10,16	10,02	109.465.533	10.924.477
AKSEN	61,00	60,95	61,00	2,43%	59,40	61,70	60,88	465.678.496	7.648.816
AKSGY	7,50	7,49	7,50	1,63%	7,34	7,57	7,45	34.660.782	4.650.337
AKSUE	20,58	20,58	-	9,99%	19,17	20,58	20,35	49.923.893	2.453.851
AKYHO	2,80	2,79	2,80	-1,06%	2,76	2,89	2,82	3.690.690	1.311.197
ALARK	104,30	104,30	104,40	4,09%	100,80	105,70	103,30	1.835.271.371	17.766.249
ALBRK	8,30	8,28	8,30	1,10%	8,21	8,35	8,26	119.736.821	14.495.048
ALCAR	882,00	882,00	882,50	1,09%	876,00	896,00	883,58	25.428.617	28.779
ALCTL	105,60	105,60	105,80	0,28%	105,60	106,90	106,05	22.992.588	216.813
ALFAS	42,60	42,58	42,60	-1,02%	42,56	43,50	42,84	33.766.179	788.155
ALGYO	30,12	30,12	30,16	-0,92%	29,74	30,88	30,27	97.801.544	3.231.486
ALKA	11,49	11,49	11,50	-3,28%	11,35	12,03	11,53	154.906.195	13.440.913
ALKIM	18,01	18,01	18,04	-2,12%	17,92	18,51	18,12	22.971.300	1.267.427
ALKLC	197,70	197,70	-	9,96%	180,00	197,70	193,43	432.856.934	2.237.824
ALTINS1	93,61	93,61	-	4,99%	92,25	93,61	92,93	3.226.047.382	34.713.560
ALTNY	65,25	65,20	65,25	-1,14%	65,05	68,15	66,36	347.923.392	5.243.172
ALVES	25,62	25,60	25,62	-2,59%	25,42	26,48	25,77	192.364.169	7.464.094
ANELE	15,75	15,75	15,76	-0,94%	15,70	16,10	15,84	10.622.362	670.641
ANGEN	11,15	11,15	11,17	-1,33%	11,15	11,39	11,26	14.376.402	1.277.116
ANHYT	105,60	105,60	106,00	-0,85%	103,80	106,40	104,82	100.318.204	957.102
ANSGR	23,94	23,92	23,94	-0,50%	23,64	24,16	23,84	111.673.462	4.684.836
ARASE	65,95	65,55	65,95	-0,68%	64,90	67,50	66,24	33.327.662	503.123
ARCLK	105,70	105,70	105,90	-1,86%	105,40	111,10	108,53	583.590.885	5.377.419
ARDYZ	35,12	35,12	35,22	-2,50%	34,98	36,72	35,59	164.966.348	4.635.493
ARENA	26,50	26,50	26,52	-0,53%	26,36	27,14	26,68	13.878.814	520.245
ARMGD	63,10	63,05	63,10	-1,41%	61,60	64,85	63,24	239.355.356	3.784.704
ARSAN	3,41	3,41	3,42	5,90%	3,20	3,54	3,44	290.386.665	84.400.125
ARTMS	41,20	41,20	41,24	0,93%	40,90	42,78	41,85	61.078.583	1.459.543
ARZUM	2,66	2,66	2,67	-2,21%	2,64	2,73	2,69	24.129.657	8.982.324
ASELS	212,80	212,70	212,80	0,81%	209,70	216,30	212,11	6.382.928.944	30.091.977
ASGYO	10,53	10,53	10,54	-1,59%	10,51	10,74	10,60	19.569.445	1.845.593
ASTOR	112,10	112,10	112,20	0,99%	110,70	113,70	112,00	3.291.495.993	29.388.326
ASUZU	55,05	55,05	55,15	-0,45%	55,00	55,80	55,38	29.959.745	540.964
ATAGY	14,16	14,16	14,27	-0,56%	14,07	14,33	14,22	2.822.321	198.466
ATAKP	53,55	53,30	53,55	-1,92%	52,55	55,70	53,96	45.170.213	837.138
ATATP	142,00	141,90	142,00	3,50%	137,80	143,70	141,00	195.748.569	1.388.307
ATEKS	109,00	109,00	-	9,99%	108,00	109,00	108,46	5.238.202	48.298
ATLAS	6,25	6,11	6,25	-2,04%	6,00	6,62	6,26	10.558.466	1.687.416
ATSYH	70,40	70,40	71,00	2,77%	70,40	74,80	72,82	2.466.251	33.869
AVGYO	10,53	-	10,53	-9,92%	10,53	11,82	10,91	73.413.755	6.730.924
AVHOL	36,74	36,72	36,74	-2,24%	36,56	37,70	37,02	27.331.257	738.240
AVOD	3,89	3,89	-	9,89%	3,62	3,89	3,79	24.824.887	6.546.014
AVPGY	54,15	54,10	54,15	0,09%	53,70	54,85	54,23	43.165.897	795.954
AVTUR	15,58	15,57	15,58	-0,95%	15,43	15,90	15,58	3.565.869	228.892
AYCES	421,50	421,00	421,50	-1,69%	420,00	435,00	426,99	21.596.886	50.580
AYDEM	20,02	20,00	20,02	-2,53%	19,95	20,70	20,29	49.595.725	2.444.101
AYEN	24,88	24,88	24,94	-0,80%	24,86	25,26	25,06	8.470.271	338.057
AYES	17,12	17,12	17,25	-0,75%	17,12	17,86	17,60	1.617.191	91.887
AYGAZ	213,00	212,70	213,00	-0,84%	210,90	214,90	212,68	43.543.216	204.734
AZTEK	4,32	4,32	4,36	-1,82%	4,32	4,45	4,37	25.927.521	5.930.817
BAGFS	25,92	25,92	26,06	-2,78%	25,92	26,86	26,34	14.582.927	553.722
BAHKM	64,80	64,80	64,90	-0,77%	64,60	71,50	68,33	244.566.075	3.579.186
BAKAB	37,68	37,68	37,70	-1,52%	37,56	38,82	37,99	8.847.900	232.927
BALAT	102,90	101,60	102,90	6,08%	97,60	106,00	104,68	20.901.875	199.681
BALSU	16,37	16,36	16,37	2,57%	15,20	16,52	16,26	134.790.631	8.290.083
BANVT	169,00	169,00	169,20	-1,23%	168,40	177,50	173,97	124.181.488	713.830
BARMA	34,50	34,08	34,50	0,06%	32,78	34,50	33,71	108.007.259	3.203.987
BASCM	13,70	13,70	13,79	-2,00%	13,58	13,95	13,70	844.583	61.642
BASGZ	45,10	45,10	45,14	1,08%	44,62	45,72	45,23	338.845.744	8.084.325
BAYRK	22,84	22,82	22,84	-0,87%	22,76	23,98	23,23	43.250.309	1.861.884
BEGYO	5,08	5,07	5,08	-1,36%	5,06	5,18	5,10	56.995.682	11.167.290
BERA	16,20	16,20	16,24	0,12%	15,77	16,50	16,13	264.136.377	16.379.366
BESLR	12,48	12,48	12,51	-0,40%	12,43	12,90	12,61	38.927.860	3.086.502
BEYAZ	26,22	26,22	26,28	-2,67%	26,18	27,38	26,68	33.610.716	1.259.712
BFREN	157,00	157,00	157,30	-1,20%	156,50	160,00	158,35	30.392.466	191.938
BIENY	26,88	26,86	26,88	-1,83%	26,70	27,88	27,28	52.556.786	1.926.336
BIGCH	54,70	54,70	55,10	-4,12%	54,20	57,00	55,40	37.303.339	673.365
BIGEN	9,30	9,29	9,30	-2,52%	9,28	9,60	9,39	45.924.883	4.890.985
BIGTK	320,75	320,75	321,00	0,39%	315,00	324,50	319,82	58.950.664	184.323
BIMAS	540,00	540,00	540,50	-1,82%	538,50	553,50	543,50	1.975.278.352	3.634.398
BINBN	182,50	182,50	183,30	-1,93%	175,80	186,40	183,09	72.295.128	394.855
BINHO	9,40	9,39	9,40	-4,47%	9,34	9,84	9,59	314.251.118	32.760.741
BIOEN	18,66	18,65	18,66	1,52%	18,15	18,91	18,51	49.037.759	2.648.910
BIZIM	26,08	26,02	26,08	-2,25%	25,80	26,74	26,36	4.761.704	180.648
BJKAS	1,63	1,63	1,64	-5,23%	1,63	1,69	1,66	198.435.905	119.916.557
BLCYT	32,72	32,70	32,84	-1,15%	32,50	33,42	32,77	20.846.924	636.216
BLUME	49,50	49,50	49,52	0,86%	48,80	50,65	49,36	131.527.645	2.664.638
BMSCH	25,02	25,00	25,02	-0,40%	24,20	26,06	25,38	66.271.864	2.611.287
BMSTL	77,45	-	77,45	-9,99%	77,45	91,50	82,38	288.460.304	3.501.466
BNTAS	6,47	6,47	6,48	-0,61%	6,46	6,57	6,51	20.786.700	3.193.331
BOBET	19,12	19,12	19,14	-1,44%	19,09	19,50	19,28	35.103.186	1.821.075
BORLS	4,37	4,37	4,38	-7,22%	4,33	4,84	4,55	236.128.830	51.893.571
BORSK	6,24	6,23	6,24	-3,70%	6,21	6,53	6,30	97.928.565	15.552.525
BOSSA	6,56	6,55	6,56	-1,80%	6,55	6,71	6,60	11.223.207	1.699.529
BRISA	83,20	83,20	83,30	0,24%	82,85	84,10	83,33	12.205.915	146.481
BRKO	8,80	8,80	8,84	-1,12%	8,80	8,97	8,90	4.020.516	451.989
BRKSN	7,55	7,55	7,61	-3,58%	7,52	7,83	7,65	5.651.099	738.285
BRKVY	108,20	108,20	108,30	-2,08%	106,60	115,50	110,43	329.449.069	2.983.347
BRLSM	13,69	13,68	13,69	-0,22%	13,67	13,98	13,82	24.379.638	1.764.742
BRMEN	18,50	18,45	18,50	0,00%	18,50	18,50	18,50	3.822.896	206.643
BRSAN	525,00	524,50	525,00	4,06%	515,50	545,00	529,46	1.255.067.529	2.370.472
BRYAT	2.240,00	2.239,00	2.240,00	1,31%	2.226,00	2.339,00	2.290,68	312.756.298	136.534
BSOKE	18,12	18,12	-	9,95%	16,52	18,12	17,81	770.449.996	43.251.482
BTCIM	4,17	4,17	4,18	2,46%	4,09	4,34	4,22	1.052.091.155	249.455.702
BUCIM	7,08	7,08	7,09	1,14%	7,00	7,10	7,06	88.283.647	12.500.825
BULGS	43,48	43,48	43,50	1,35%	42,92	44,80	43,61	431.947.884	9.904.890
BURCE	51,00	50,95	51,00	-6,42%	50,95	54,00	51,34	17.460.724	340.108
BURVA	472,00	471,75	472,00	-8,88%	471,25	528,50	492,47	41.915.909	85.113
BVSAN	102,20	102,20	102,30	-1,73%	101,80	105,70	103,75	93.028.599	896.672
BYDNR	25,98	25,98	26,02	-3,78%	25,76	26,84	26,12	7.458.849	285.562
CANTE	2,12	2,11	2,12	-0,93%	2,10	2,16	2,12	609.083.705	287.277.156
CASA	111,60	111,60	111,80	5,38%	111,60	116,00	115,38	5.233.752	45.362
CATES	33,60	33,60	33,66	-1,52%	33,44	34,52	33,91	16.446.852	485.053
CCOLA	60,15	60,10	60,15	1,52%	59,10	60,50	60,05	310.607.002	5.172.647
CELHA	10,37	10,37	10,39	-2,81%	10,19	10,92	10,40	20.823.505	2.002.297
CEMAS	4,27	4,27	4,28	-2,51%	4,25	4,42	4,33	59.999.958	13.874.266
CEMTS	11,66	11,65	11,66	0,34%	11,59	11,89	11,75	36.767.205	3.129.796
CEMZY	47,30	47,22	47,30	6,48%	44,08	48,42	46,51	297.071.838	6.386.940
CEOEM	24,22	24,22	24,32	-2,81%	24,22	25,04	24,58	21.855.723	889.152
CGCAM	32,26	32,26	32,30	-3,01%	31,90	33,60	32,78	165.749.585	5.057.201
CIMSA	46,08	46,08	46,10	-0,90%	45,88	47,04	46,41	355.477.367	7.660.402
CLEBI	1.576,00	1.576,00	1.585,00	-1,87%	1.576,00	1.609,00	1.587,42	76.799.432	48.380
CMBTN	1.976,00	1.976,00	1.980,00	-1,40%	1.976,00	2.015,00	1.994,36	21.989.754	11.026
CMENT	318,00	317,00	318,00	0,71%	316,00	318,00	316,65	1.925.537	6.081
CONSE	2,93	2,92	2,93	-2,33%	2,92	3,02	2,96	23.171.964	7.827.128
COSMO	233,80	233,70	233,80	0,82%	222,60	255,00	238,10	61.953.739	260.203
CRDFA	60,60	60,50	60,60	-8,25%	59,45	65,00	62,22	100.031.689	1.607.734
CRFSA	116,90	116,90	117,40	-2,83%	116,80	120,90	118,30	59.726.963	504.898
CUSAN	21,68	21,68	21,70	-1,90%	21,60	22,18	21,80	11.132.701	510.661
CVKMD	25,30	25,28	25,30	6,39%	24,04	25,30	24,75	831.586.498	33.596.455
CWENE	28,60	28,54	28,60	0,00%	28,12	28,96	28,44	741.473.097	26.069.217
DAGI	7,96	7,96	8,04	-1,12%	7,92	8,12	8,01	37.391.768	4.666.751
DAPGM	12,70	12,69	12,75	0,40%	12,50	12,95	12,74	332.218.925	26.087.921
DARDL	2,25	2,24	2,25	0,00%	2,23	2,32	2,27	83.641.046	36.804.258
DCTTR	25,92	25,82	25,92	-1,52%	25,66	26,66	26,10	154.313.907	5.912.385
DENGE	3,32	3,31	3,32	-2,64%	3,30	3,45	3,38	23.037.366	6.826.485
DERHL	13,87	13,83	13,87	-0,50%	13,75	14,25	14,03	119.526.915	8.516.835
DERIM	34,12	34,10	34,12	0,18%	33,72	34,72	34,35	8.960.158	260.834
DESA	11,10	11,09	11,10	0,00%	11,06	11,34	11,18	7.878.943	704.833
DESPC	45,00	44,90	45,00	-2,93%	44,64	46,78	45,62	23.122.827	506.906
DEVA	60,90	60,90	61,00	-1,93%	60,85	62,45	61,45	20.354.849	331.262
DGATE	60,70	60,70	60,80	0,66%	60,10	61,00	60,61	7.444.100	122.816
DGGYO	32,08	32,08	32,10	0,00%	31,56	32,48	32,08	3.132.501	97.639
DGNMO	5,29	5,28	5,29	-1,31%	5,25	5,39	5,32	5.325.837	1.001.374
DIRIT	27,84	27,80	27,84	-0,50%	27,84	28,04	27,99	2.356.380	84.202
DITAS	49,68	49,68	-	9,96%	45,50	49,68	47,49	71.168.114	1.498.506
DMLKTG	5,87	5,87	5,88	-0,17%	5,86	5,90	5,88	76.627.025	13.032.530
DMRGD	3,39	3,39	3,40	-8,13%	3,33	3,72	3,52	120.978.511	34.340.202
DMSAS	12,40	12,40	12,41	0,49%	12,30	12,43	12,38	20.748.686	1.676.586
DNISI	20,16	20,16	20,18	-1,66%	20,16	20,64	20,31	10.674.946	525.599
DOAS	187,00	186,90	187,00	-2,09%	187,00	190,90	188,43	273.445.337	1.451.148
DOCO	10.300,00	10.262,50	10.300,00	0,59%	10.212,50	10.390,00	10.300,35	38.018.573	3.691
DOFER	54,20	53,45	54,20	2,75%	52,40	54,50	53,60	104.959.982	1.958.223
DOFRB	78,05	78,00	78,05	3,45%	75,45	78,70	77,07	1.118.838.302	14.517.210
DOGUB	53,60	53,15	53,60	0,37%	51,60	54,90	53,16	41.196.948	775.033
DOHOL	18,54	18,53	18,54	4,04%	17,92	18,82	18,48	602.175.834	32.580.866
DOKTA	23,50	23,50	-	9,92%	21,88	23,50	23,07	18.757.227	813.138
DSTKF	561,50	561,00	561,50	5,45%	528,50	574,00	550,16	5.661.912.072	10.291.333
DUNYH	126,80	126,50	126,80	1,52%	120,20	128,80	125,12	56.414.897	450.876
DURDO	3,59	3,59	3,60	-2,97%	3,58	3,73	3,66	12.191.094	3.329.679
DURKN	13,77	13,76	13,77	-1,43%	13,72	14,02	13,87	24.804.026	1.788.491
DYOBY	13,06	13,06	13,07	-0,68%	13,03	13,24	13,12	12.697.948	967.712
DZGYO	7,43	7,42	7,43	-2,24%	7,39	7,69	7,56	29.768.895	3.937.090
EBEBK	55,10	55,10	55,15	-0,45%	54,95	56,45	55,56	30.407.268	547.256
ECILC	81,45	81,45	81,60	-1,63%	81,25	84,90	83,08	250.384.934	3.013.846
ECOGR	22,14	22,12	22,14	-2,04%	22,04	23,36	22,43	559.209.567	24.935.774
ECZYT	295,00	295,00	296,00	-5,60%	291,75	313,25	299,08	208.023.612	695.555
EDATA	5,16	5,15	5,16	-0,96%	5,09	5,31	5,20	42.420.890	8.166.194
EDIP	36,16	36,16	36,42	-3,26%	36,16	37,60	36,79	51.475.026	1.399.125
EFOR	30,80	30,04	30,80	-2,16%	29,88	32,06	30,92	413.833.158	13.382.303
EGEEN	7.397,50	7.397,50	7.400,00	-1,43%	7.362,50	7.560,00	7.446,26	115.305.345	15.485
EGEGY	23,88	23,86	23,88	-1,08%	23,78	24,36	23,98	17.116.170	713.639
EGEPO	6,98	6,98	6,99	-1,69%	6,98	7,16	7,05	22.115.789	3.136.105
EGGUB	97,20	97,20	97,40	-0,41%	96,85	98,55	97,61	36.127.117	370.104
EGPRO	24,36	24,36	24,50	-1,85%	24,26	24,92	24,58	21.329.609	867.880
EGSER	3,20	3,19	3,20	1,27%	3,08	3,24	3,17	23.778.130	7.501.682
EKGYO	20,18	20,18	20,20	-0,39%	20,02	20,46	20,25	2.604.669.963	128.629.658
EKIZ	137,00	137,00	137,30	4,58%	137,00	144,10	142,04	11.139.823	78.425
EKOS	27,40	27,38	27,40	-2,70%	27,32	28,52	27,72	97.878.200	3.530.570
EKSUN	5,35	5,34	5,35	-2,37%	5,33	5,52	5,41	11.112.504	2.054.542
ELITE	30,40	30,38	30,40	-0,46%	30,34	31,14	30,63	39.071.642	1.275.662
EMKEL	58,95	-	58,95	-10,00%	58,95	67,45	60,65	1.391.891.672	22.951.481
EMNIS	169,70	169,70	173,00	-0,35%	169,70	175,00	172,72	1.002.958	5.807
ENDAE	15,60	15,60	15,65	-0,57%	15,52	16,49	16,10	114.824.882	7.133.182
ENERY	9,56	9,56	9,57	-2,65%	9,56	9,85	9,67	96.215.207	9.946.389
ENJSA	88,00	88,00	88,05	-1,95%	86,75	89,85	87,65	255.780.059	2.918.263
ENKAI	78,70	78,65	78,70	0,58%	78,25	79,55	78,97	556.872.759	7.051.554
ENSRI	15,70	15,69	15,70	0,77%	15,45	16,19	15,78	69.552.283	4.407.460
ENTRA	10,34	10,34	10,35	-0,58%	10,30	10,62	10,48	68.275.354	6.514.043
EPLAS	5,13	5,13	5,16	-2,29%	5,12	5,30	5,21	18.284.277	3.510.865
ERBOS	181,10	181,00	181,10	-0,33%	179,70	186,70	183,57	14.996.620	81.696
ERCB	77,50	77,45	77,50	4,66%	74,10	81,00	77,13	621.458.601	8.057.838
EREGL	24,34	24,34	24,36	-0,90%	24,22	24,68	24,44	1.923.718.575	78.705.192
ERSU	19,36	19,30	19,36	3,14%	18,32	19,98	19,35	12.676.240	655.263
ESCAR	23,06	23,04	23,06	3,87%	22,24	23,12	22,61	131.780.724	5.829.160
ESCOM	3,21	3,21	3,23	-1,23%	3,15	3,26	3,21	57.200.800	17.816.846
ESEN	4,64	4,64	4,65	-3,93%	4,64	4,84	4,72	187.530.155	39.726.121
ETILR	3,88	3,88	3,89	-1,77%	3,85	3,99	3,91	26.619.100	6.807.908
ETYAT	25,22	24,94	25,22	-2,17%	23,72	26,50	24,94	14.878.050	596.652
EUHOL	10,80	10,80	10,86	1,89%	10,62	10,80	10,70	8.041.534	751.243
EUKYO	17,37	17,35	17,37	-4,46%	16,98	18,05	17,21	11.627.618	675.511
EUPWR	30,60	30,60	30,66	-2,30%	30,56	31,42	31,02	174.717.075	5.632.054
EUREN	7,14	7,13	7,14	6,57%	6,65	7,14	6,86	1.219.250.980	177.677.963
EUYO	13,94	13,90	13,94	1,53%	13,65	14,15	13,93	5.782.627	415.262
EYGYO	3,75	3,74	3,75	-5,54%	3,75	4,03	3,90	91.749.171	23.505.603
FADE	13,32	13,32	13,35	-0,75%	13,30	13,48	13,39	7.066.666	527.692
FENER	9,35	9,34	9,35	-3,21%	9,32	9,50	9,41	157.807.600	16.774.880
FLAP	9,04	9,03	9,04	-1,20%	9,01	9,33	9,10	4.427.534	486.716
FMIZP	316,50	316,50	317,75	-1,17%	315,75	324,75	319,19	17.375.908	54.438
FONET	2,80	2,80	2,81	-0,71%	2,76	2,84	2,79	78.375.816	28.051.845
FORMT	3,47	3,47	3,48	-0,86%	3,45	3,51	3,47	91.424.207	26.319.453
FORTE	81,00	80,95	81,00	-0,12%	80,35	82,70	81,41	93.901.838	1.153.429
FRIGO	12,50	12,49	12,50	2,63%	12,05	12,65	12,37	138.007.247	11.159.125
FROTO	94,50	94,45	94,50	-0,89%	94,50	96,00	95,24	931.401.189	9.779.905
FZLGY	12,72	12,70	12,72	-1,09%	12,58	13,00	12,78	35.975.559	2.814.101
GARAN	144,00	143,90	144,00	1,41%	142,10	144,80	143,48	3.887.121.893	27.091.973
GARFA	26,80	26,78	26,80	8,50%	25,38	27,08	26,27	36.931.691	1.405.973
GEDIK	5,88	5,87	5,88	-2,49%	5,86	6,05	5,94	20.083.474	3.378.856
GEDZA	25,40	25,38	25,40	-1,01%	25,30	26,18	25,68	10.886.877	423.926
GENIL	164,50	164,40	164,50	-0,78%	164,30	171,00	167,83	276.200.972	1.645.692
GENTS	10,67	10,66	10,67	-2,29%	10,62	11,11	10,80	48.737.926	4.512.153
GEREL	19,05	19,01	19,05	-1,55%	18,80	20,10	19,43	101.962.977	5.248.851
GESAN	45,82	45,74	45,82	-0,39%	45,10	46,00	45,57	154.696.302	3.394.515
GIPTA	81,15	81,15	-	9,96%	74,20	81,15	78,88	2.413.787.695	30.599.340
GLBMD	12,58	12,57	12,58	-0,94%	12,36	12,76	12,54	4.799.487	382.704
GLCVY	80,45	80,45	80,65	-1,89%	80,00	82,60	80,83	69.423.022	858.847
GLRMK	172,20	172,20	172,70	-1,71%	170,30	175,80	172,87	143.768.181	831.650
GLRYH	3,93	3,93	3,95	-1,50%	3,93	4,02	3,98	17.380.120	4.366.118
GLYHO	12,10	12,09	12,10	-1,87%	12,08	12,50	12,22	100.422.560	8.219.113
GMTAS	44,86	44,86	44,94	-1,19%	44,82	45,98	45,32	55.553.904	1.225.763
GOKNR	20,30	20,30	20,34	-0,88%	20,30	20,60	20,46	40.994.577	2.004.160
GOLTS	314,75	314,75	315,00	-1,64%	314,00	321,25	317,51	32.084.609	101.051
GOODY	14,54	14,54	14,56	-1,82%	14,47	14,96	14,71	19.173.667	1.303.737
GOZDE	21,96	21,94	21,96	-0,81%	21,86	22,38	22,15	18.408.366	831.175
GRNYO	15,09	15,09	15,15	0,27%	14,52	15,79	15,20	12.796.538	841.831
GRSEL	330,00	329,50	330,00	-0,45%	324,00	333,00	327,64	112.668.090	343.882
GRTHO	276,00	275,75	276,00	1,38%	273,00	287,25	278,28	196.050.843	704.516
GSDDE	9,39	9,39	9,42	-1,57%	9,38	9,57	9,46	6.511.839	688.573
GSDHO	4,46	4,46	4,48	-1,76%	4,43	4,56	4,48	21.405.530	4.777.499
GSRAY	1,21	1,21	1,22	-2,42%	1,20	1,25	1,22	281.131.617	230.678.656
GUBRF	333,75	333,75	334,00	2,06%	330,00	340,75	336,50	1.019.556.243	3.030.911
GUNDG	181,40	181,40	181,50	-7,87%	177,30	216,50	187,03	78.969.179	422.229
GWIND	24,18	24,18	24,20	1,00%	23,62	24,38	24,03	162.763.456	6.772.335
GZNMI	72,15	72,10	72,15	-6,48%	70,40	82,80	77,01	514.921.095	6.686.692
HALKB	36,14	36,14	36,16	1,23%	35,88	37,90	36,85	3.703.610.143	100.509.107
HATEK	15,17	15,13	15,17	-1,04%	14,96	15,70	15,24	31.088.487	2.039.527
HATSN	39,96	39,96	40,00	-0,20%	39,76	40,68	40,24	37.875.618	941.146
HDFGS	2,71	2,71	2,72	-0,73%	2,71	2,88	2,77	461.755.767	166.489.187
HEDEF	49,20	49,18	49,20	0,41%	48,14	50,65	49,24	191.113.091	3.881.255
HEKTS	3,06	3,05	3,06	-1,92%	3,04	3,16	3,10	256.990.039	83.042.330
HKTM	11,29	11,28	11,29	0,53%	11,23	11,43	11,29	20.358.629	1.802.870
HLGYO	3,70	3,69	3,70	-0,80%	3,66	3,76	3,71	75.181.995	20.277.179
HOROZ	64,95	64,90	64,95	-0,08%	64,95	66,60	65,70	45.081.870	686.192
HRKET	68,30	68,30	68,35	0,44%	67,80	69,55	68,79	73.360.707	1.066.475
HTTBT	42,32	42,32	42,38	-0,52%	42,30	42,98	42,60	20.635.600	484.369
HUBVC	2,64	2,64	2,65	-0,38%	2,61	2,71	2,66	6.470.693	2.431.149
HUNER	3,18	3,18	3,19	-1,85%	3,17	3,27	3,21	42.462.494	13.220.057
HURGZ	5,58	5,58	5,60	-2,79%	5,56	5,79	5,66	16.567.044	2.929.615
ICBCT	13,45	13,45	13,53	-2,18%	13,45	13,80	13,66	15.164.621	1.110.264
ICUGS	2,71	2,71	2,72	-1,45%	2,70	2,78	2,75	19.329.449	7.034.591
IDGYO	3,49	3,49	3,50	4,49%	3,28	3,67	3,51	49.518.267	14.090.905
IEYHO	63,70	63,70	63,75	0,47%	62,70	64,60	63,69	1.807.523.425	28.379.807
IHAAS	40,16	40,00	40,16	0,90%	39,66	40,80	40,09	14.164.171	353.276
IHEVA	2,19	2,19	2,20	-1,79%	2,18	2,24	2,20	2.540.651	1.153.201
IHGZT	1,63	1,62	1,63	-2,40%	1,60	1,68	1,64	30.270.334	18.460.781
IHLAS	2,31	2,30	2,31	-2,53%	2,30	2,41	2,36	265.835.467	112.793.264
IHLGM	2,09	2,09	2,10	-5,00%	2,09	2,22	2,14	57.403.637	26.798.521
IHYAY	1,99	1,99	2,00	-2,93%	1,99	2,07	2,03	18.282.774	9.020.969
IMASM	4,91	4,90	4,91	-4,47%	4,80	5,20	5,00	225.896.806	45.173.918
INDES	7,08	7,08	7,09	0,14%	7,04	7,14	7,09	28.655.075	4.044.298
INFO	3,48	3,48	3,49	-0,29%	3,45	3,55	3,50	65.132.191	18.599.453
INGRM	425,75	425,75	427,00	0,00%	419,25	428,00	423,75	13.700.214	32.331
INTEK	280,00	280,00	284,00	-9,68%	280,00	309,00	290,61	4.499.167	15.482
INTEM	268,00	268,00	268,75	-0,74%	264,50	272,25	268,09	10.579.215	39.461
INVEO	8,70	8,70	8,75	-2,25%	8,70	8,99	8,83	38.880.551	4.404.452
INVES	264,00	264,00	264,75	-2,40%	259,00	282,50	269,89	129.417.341	479.521
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,00	86,00	86,05	-4,34%	86,00	89,00	86,94	1.465.027	16.851
ISBTR	457.052,50	452.100,00	457.570,00	0,00%	457.052,50	457.055,00	457.052,78	8.226.950	18
ISCTR	14,06	14,05	14,06	0,29%	13,99	14,21	14,09	9.287.381.165	658.992.579
ISDMR	35,70	35,68	35,70	-0,89%	35,50	36,30	35,93	62.126.624	1.728.912
ISFIN	19,56	19,55	19,56	-0,20%	19,31	19,77	19,52	40.372.456	2.068.398
ISGSY	72,10	72,10	72,35	-2,76%	72,10	74,10	72,93	63.505.030	870.798
ISGYO	21,58	21,58	21,60	0,00%	20,88	21,66	21,38	63.771.906	2.982.952
ISKPL	12,51	12,50	12,51	3,90%	11,98	12,91	12,48	423.849.297	33.974.551
ISKUR	3.600.000,00	-	3.600.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,00	40,00	40,02	-0,55%	39,92	40,54	40,11	154.474.470	3.851.131
ISSEN	7,30	7,29	7,30	-1,48%	7,27	7,48	7,37	7.732.223	1.048.966
ISYAT	8,59	8,59	8,60	-0,46%	8,57	8,90	8,68	32.415.443	3.734.220
IZENR	10,85	10,84	10,85	-0,18%	10,78	11,30	11,00	594.069.521	53.994.578
IZFAS	49,40	49,40	49,48	0,78%	47,94	50,25	49,14	270.886.860	5.512.993
IZINV	69,30	69,30	69,35	2,14%	67,00	71,05	69,60	10.724.501	154.091
IZMDC	6,96	6,96	6,97	-0,71%	6,93	7,07	6,97	29.692.181	4.263.292
JANTS	19,00	18,99	19,00	-1,50%	18,96	19,38	19,12	34.924.482	1.826.426
KAPLM	311,75	310,50	311,75	4,97%	298,75	324,75	312,90	203.681.259	650.958
KAREL	8,64	8,63	8,64	-0,92%	8,46	8,81	8,65	47.608.227	5.503.847
KARSN	9,42	9,42	9,43	-0,84%	9,36	9,60	9,49	71.629.508	7.549.889
KARTN	79,60	79,60	79,70	-2,75%	79,40	82,50	81,00	16.397.376	202.438
KATMR	2,87	2,86	2,87	-1,03%	2,84	2,95	2,89	258.903.041	89.554.141
KAYSE	18,50	18,49	18,50	-3,34%	18,50	19,20	18,81	48.351.472	2.570.771
KBORU	14,60	14,60	14,63	-2,93%	14,51	15,24	14,81	89.394.533	6.036.687
KCAER	10,56	10,56	10,57	-2,13%	10,53	10,82	10,64	63.202.634	5.938.355
KCHOL	168,30	168,20	168,30	-2,89%	168,00	173,90	170,39	6.788.693.660	39.843.084
KENT	719,00	719,00	724,00	-1,37%	719,00	727,50	725,69	2.227.142	3.069
KERVN	2,26	2,26	2,27	5,61%	2,12	2,26	2,23	1.879.102	841.649
KFEIN	8,67	8,67	8,69	-2,25%	8,66	8,95	8,78	23.699.512	2.699.179
KGYO	5,15	5,13	5,15	7,07%	4,77	5,22	5,04	69.582.556	13.814.342
KIMMR	13,41	13,33	13,41	-0,59%	13,29	13,57	13,42	7.258.034	540.998
KLGYO	6,11	6,11	6,13	-1,93%	6,11	6,28	6,19	66.201.702	10.696.314
KLKIM	32,82	32,82	32,88	-0,67%	32,66	33,50	33,00	55.956.024	1.695.902
KLMSN	31,90	31,70	31,90	5,98%	29,28	32,22	31,13	80.884.859	2.598.103
KLNMA	10,30	10,30	10,49	-1,44%	10,30	10,52	10,36	2.242.544	216.385
KLRHO	263,00	263,00	265,75	-1,22%	256,50	270,00	262,36	229.636.356	875.262
KLSER	27,30	27,30	27,40	-1,66%	27,30	28,16	27,72	30.571.131	1.102.789
KLSYN	6,20	6,20	6,21	2,82%	5,71	6,30	6,16	64.752.803	10.519.848
KLYPV	58,90	58,90	59,00	-0,93%	58,80	60,90	59,52	72.495.722	1.218.010
KMPUR	16,00	15,96	16,00	-1,54%	15,78	16,41	16,07	23.243.183	1.446.162
KNFRT	10,75	10,75	10,76	-1,83%	10,70	11,01	10,87	15.382.552	1.414.853
KOCMT	2,65	2,64	2,65	-3,28%	2,64	2,77	2,70	67.538.369	24.979.388
KONKA	15,62	15,61	15,62	0,84%	15,02	15,80	15,42	55.802.033	3.619.267
KONTR	12,62	12,61	12,62	-1,79%	11,92	13,18	12,63	7.236.483.626	571.775.216
KONYA	4.590,00	4.590,00	4.592,50	-1,71%	4.590,00	4.682,50	4.639,87	43.972.030	9.477
KOPOL	5,70	5,70	5,72	-3,55%	5,70	6,03	5,88	57.139.258	9.722.293
KORDS	49,26	49,26	49,34	-1,24%	49,22	50,20	49,73	19.798.273	398.153
KOTON	14,73	14,73	14,74	-2,13%	14,72	15,15	14,92	39.228.645	2.630.135
KRDMA	25,08	25,04	25,08	-1,65%	24,96	26,20	25,41	51.867.254	2.040.952
KRDMB	23,74	23,70	23,74	-1,25%	23,62	24,18	23,89	12.099.976	506.449
KRDMD	27,24	27,24	27,26	-1,87%	26,98	27,98	27,49	627.403.158	22.825.955
KRGYO	2,95	2,95	2,96	-1,67%	2,94	3,02	2,98	17.760.434	5.964.194
KRONT	13,48	13,48	13,74	-2,46%	13,37	14,65	13,93	96.256.773	6.912.184
KRPLS	7,94	7,93	7,94	-1,00%	7,94	8,19	8,03	14.433.923	1.798.362
KRSTL	9,70	9,70	9,73	-3,29%	9,70	10,25	9,94	83.172.370	8.372.051
KRTEK	25,02	25,00	25,02	-1,96%	25,00	25,82	25,46	11.719.240	460.368
KRVGD	2,59	2,57	2,59	3,19%	2,54	2,69	2,62	69.803.774	26.681.783
KSTUR	2.870,00	2.857,50	2.870,00	-0,95%	2.870,00	2.902,50	2.888,05	1.342.943	465
KTLEV	18,04	18,04	18,05	5,44%	17,20	18,04	17,65	753.141.479	42.674.336
KTSKR	92,40	92,40	92,45	0,98%	87,80	96,15	92,30	185.813.900	2.013.252
KUTPO	99,95	99,55	99,95	-0,94%	98,90	102,30	100,37	36.824.460	366.891
KUVVA	164,00	163,70	164,00	2,63%	164,00	165,00	164,21	6.200.696	37.762
KUYAS	55,55	55,55	55,75	0,45%	54,40	59,85	57,18	2.406.811.833	42.088.923
KZBGY	10,44	10,43	10,44	-3,06%	10,34	10,78	10,51	86.342.135	8.217.845
KZGYO	23,24	23,24	23,26	-0,34%	22,74	23,58	23,12	29.926.719	1.294.685
LIDER	60,50	60,35	60,50	-0,98%	59,50	62,15	60,55	289.623.283	4.783.488
LIDFA	4,34	4,33	4,34	-0,91%	4,31	4,42	4,35	20.662.392	4.749.314
LILAK	29,10	29,10	29,12	-3,32%	28,82	30,30	29,34	228.526.632	7.790.260
LINK	223,50	223,50	223,60	-4,04%	222,00	235,30	227,08	179.134.483	788.849
LKMNH	17,60	17,57	17,60	1,03%	17,26	17,98	17,59	47.329.574	2.690.579
LMKDC	27,56	27,56	27,58	-1,92%	27,52	28,20	27,82	65.222.720	2.344.580
LOGO	156,40	156,40	157,00	-1,51%	156,00	159,90	157,48	45.054.572	286.097
LRSHO	4,60	4,60	4,61	-8,37%	4,52	5,09	4,72	502.674.150	106.555.436
LUKSK	104,00	104,00	104,70	-1,33%	103,50	106,10	104,52	6.157.972	58.919
LYDHO	173,30	173,30	173,50	0,76%	172,50	179,00	176,07	131.843.199	748.798
LYDYE	15.157,50	15.127,50	15.157,50	2,09%	14.650,00	15.450,00	15.090,27	94.947.975	6.292
MAALT	959,50	959,50	961,00	-2,59%	959,50	1.005,00	978,66	42.264.496	43.186
MAALTNSE	0,00	-	-	0,00%	0,00	0,00	0,00	1.599.999.345	1.672.957
MACKO	32,60	32,58	32,60	-3,72%	32,30	34,60	33,29	55.203.805	1.658.323
MAGEN	36,28	36,28	36,30	-5,47%	36,28	38,60	37,25	441.548.047	11.853.366
MAKIM	16,50	16,50	16,51	-2,48%	16,41	17,24	16,69	11.997.069	718.816
MAKTK	13,50	13,50	13,51	2,12%	13,22	14,23	13,81	168.305.065	12.186.385
MANAS	12,78	-	12,78	-9,94%	12,78	13,90	13,28	160.302.473	12.069.690
MARBL	12,57	12,57	12,61	-1,72%	12,57	12,91	12,78	10.537.231	824.433
MARKA	39,40	39,28	39,40	-2,86%	38,88	40,80	39,87	34.881.452	874.970
MARMR	1,77	1,76	1,77	-4,84%	1,75	1,88	1,83	237.081.480	129.243.512
MARTI	2,69	2,68	2,69	-0,74%	2,67	2,74	2,70	32.992.274	12.229.845
MAVI	41,58	41,56	41,58	1,17%	40,62	42,02	41,57	386.745.995	9.304.249
MEDTR	28,22	28,22	28,26	-1,67%	28,12	28,94	28,46	16.592.771	582.954
MEGAP	3,36	3,35	3,36	-4,00%	3,36	3,50	3,39	2.845.840	839.137
MEGMT	53,40	53,35	53,40	-4,04%	53,30	56,55	54,05	571.245.884	10.569.300
MEKAG	3,98	3,98	3,99	-3,86%	3,98	4,18	4,02	27.658.535	6.874.968
MEPET	15,40	15,30	15,40	-3,21%	15,20	15,88	15,64	8.603.467	550.257
MERCN	16,15	16,15	16,18	-2,48%	16,15	16,62	16,37	33.541.834	2.048.782
MERIT	18,15	18,13	18,15	1,40%	17,88	18,38	18,15	104.518.498	5.760.191
MERKO	12,43	12,42	12,43	0,81%	12,28	12,50	12,37	34.105.212	2.757.916
METRO	4,72	4,72	4,77	-3,67%	4,68	5,01	4,83	89.082.383	18.431.787
MGROS	530,50	530,00	530,50	-1,39%	530,50	541,00	534,66	835.602.932	1.562.873
MHRGY	3,35	3,33	3,35	-2,33%	3,30	3,48	3,39	26.996.384	7.956.339
MIATK	38,70	38,70	38,72	-1,53%	38,70	39,60	38,95	798.240.323	20.492.967
MMCAS	128,90	128,90	130,00	-7,93%	126,00	140,00	131,63	4.374.942	33.238
MNDRS	13,14	13,14	13,17	-3,38%	13,14	13,70	13,37	32.342.702	2.418.634
MNDTR	7,03	7,03	7,04	-2,09%	6,98	7,25	7,08	20.834.210	2.942.212
MOBTL	8,09	8,09	8,12	-1,34%	8,04	8,45	8,25	64.755.190	7.853.132
MOGAN	8,23	8,21	8,23	0,49%	8,10	8,31	8,21	57.600.766	7.019.743
MOPAS	37,72	37,72	-	9,97%	34,48	37,72	36,12	293.795.103	8.133.684
MPARK	365,75	365,50	365,75	-2,47%	362,00	374,50	366,52	168.438.901	459.562
MRGYO	2,41	2,40	2,41	-3,21%	2,41	2,52	2,45	53.861.344	21.992.125
MRSHL	1.542,00	1.542,00	1.544,00	-0,77%	1.538,00	1.561,00	1.549,36	16.297.688	10.519
MSGYO	5,20	5,20	5,23	-1,89%	5,15	5,37	5,25	9.446.323	1.799.248
MTRKS	22,72	22,68	22,72	-1,22%	22,30	23,46	23,00	25.045.142	1.088.908
MTRYO	8,85	8,85	8,89	-6,35%	8,80	9,37	9,01	10.758.239	1.193.734
MZHLD	6,51	6,51	6,59	-2,54%	6,41	6,70	6,55	2.225.138	339.696
NATEN	8,04	8,04	8,05	-1,11%	8,04	8,20	8,11	34.394.966	4.241.155
NETAS	57,65	57,65	57,90	-3,03%	57,00	59,90	58,67	22.921.083	390.706
NIBAS	3,90	3,90	3,91	-5,11%	3,87	4,13	3,93	62.546.061	15.903.763
NTGAZ	9,73	9,72	9,73	-1,82%	9,65	9,90	9,77	31.086.455	3.180.647
NTHOL	49,00	48,98	49,00	3,86%	47,28	49,18	48,30	119.138.566	2.466.509
NUGYO	9,23	9,22	9,23	3,01%	8,96	9,85	9,52	137.791.489	14.472.987
NUHCM	225,70	225,40	225,70	0,62%	224,70	227,30	226,11	10.382.617	45.918
OBAMS	6,89	6,89	6,90	1,77%	6,78	6,94	6,88	114.227.230	16.602.495
OBASE	32,24	32,24	32,26	-2,13%	31,96	33,12	32,49	12.052.787	370.965
ODAS	5,19	5,18	5,19	-1,70%	5,17	5,31	5,24	145.971.582	27.868.336
ODINE	285,00	285,00	285,25	2,89%	277,00	289,00	283,28	150.446.243	531.085
OFSYM	67,00	66,90	67,00	2,37%	65,00	67,85	66,73	111.216.175	1.666.652
ONCSM	255,00	254,75	255,00	-1,83%	250,50	265,50	256,12	188.028.556	734.136
ONRYT	62,70	62,70	62,75	-0,16%	62,45	64,60	63,40	49.618.942	782.664
ORCAY	3,55	3,54	3,55	-3,27%	3,49	3,70	3,58	11.913.888	3.324.614
ORGE	66,00	65,95	66,00	-1,12%	65,70	66,75	66,17	20.562.437	310.771
ORMA	163,30	162,00	163,30	-0,67%	161,70	168,90	164,83	1.706.351	10.352
OSMEN	8,06	8,04	8,06	-1,47%	8,00	8,20	8,09	25.832.642	3.194.809
OSTIM	3,24	3,23	3,24	-1,82%	3,21	3,32	3,26	56.205.998	17.227.328
OTKAR	484,50	484,50	486,25	-1,32%	482,50	497,00	488,73	81.599.673	166.963
OTTO	471,00	471,00	474,00	-2,33%	471,00	485,75	477,25	14.895.963	31.212
OYAKC	23,66	23,66	23,68	-0,08%	23,48	23,92	23,71	304.984.731	12.863.756
OYAYO	56,60	56,60	56,70	-1,91%	56,05	58,75	57,48	10.905.340	189.731
OYLUM	10,37	10,28	10,37	-1,05%	10,10	10,95	10,64	33.372.644	3.136.488
OYYAT	40,40	40,38	40,40	-3,16%	40,40	41,72	40,72	8.228.694	202.078
OZATD	163,00	163,00	163,20	0,00%	158,90	163,80	161,36	42.373.161	262.607
OZGYO	3,26	3,26	3,27	-4,68%	3,23	3,64	3,46	163.102.319	47.156.013
OZKGY	14,03	14,03	14,06	-3,31%	14,03	14,52	14,23	33.563.333	2.358.627
OZRDN	16,56	16,56	16,62	-2,13%	16,00	16,92	16,51	11.000.325	666.407
OZSUB	18,79	18,78	18,79	-1,88%	18,62	19,32	18,88	11.718.442	620.858
OZYSR	43,22	43,12	43,22	-0,87%	43,12	44,26	43,82	26.566.756	606.344
PAGYO	81,30	81,15	81,30	-0,55%	80,35	83,50	81,16	12.080.461	148.846
PAHOL	1,52	1,51	1,52	-1,30%	1,51	1,56	1,53	805.477.972	525.235.664
PAMEL	86,10	86,05	86,10	-4,17%	85,70	93,05	89,58	28.321.531	316.174
PAPIL	17,48	17,47	17,48	-4,74%	17,48	18,46	17,88	238.373.973	13.335.386
PARSN	94,10	94,00	94,10	1,35%	92,60	95,25	94,18	33.763.634	358.518
PASEU	147,10	147,00	147,10	-2,78%	144,00	150,20	147,21	263.228.432	1.788.090
PATEK	25,34	25,34	25,36	-2,01%	25,06	26,96	26,13	297.793.896	11.398.686
PCILT	21,66	21,60	21,66	-1,37%	21,56	22,38	21,88	11.052.654	505.243
PEKGY	13,60	13,59	13,60	1,49%	13,32	13,82	13,60	5.193.521.888	381.997.156
PENGD	7,81	7,81	7,82	-1,26%	7,79	7,95	7,87	27.183.317	3.454.359
PENTA	13,56	13,56	13,57	-1,38%	13,50	14,00	13,73	30.139.173	2.194.954
PETKM	16,70	16,69	16,70	-0,95%	16,57	17,02	16,81	682.051.586	40.568.908
PETUN	11,30	11,30	11,31	-1,22%	11,27	11,51	11,37	15.682.083	1.379.169
PGSUS	209,40	209,30	209,40	-2,24%	209,20	215,70	212,05	3.143.970.440	14.826.807
PINSU	13,06	13,06	13,08	0,31%	13,01	13,44	13,17	77.395.889	5.877.177
PKART	69,65	69,65	69,85	-1,90%	69,65	71,60	70,52	8.398.123	119.083
PKENT	204,50	203,20	204,50	3,02%	193,50	204,50	197,82	75.295.592	380.619
PLTUR	21,52	21,50	21,52	3,46%	20,70	21,70	21,21	74.467.856	3.511.710
PNLSN	38,10	38,10	38,16	-1,91%	38,00	39,18	38,54	14.420.657	374.162
PNSUT	11,60	11,53	11,60	-0,09%	11,45	11,69	11,59	9.493.604	818.877
POLHO	17,68	17,67	17,68	-1,12%	17,66	18,04	17,84	46.998.579	2.633.950
POLTK	10.000,00	10.000,00	10.020,00	4,17%	9.152,50	10.040,00	9.545,01	221.625.598	23.219
PRDGS	6,06	6,06	6,07	0,50%	6,02	6,21	6,13	17.082.433	2.785.445
PRKAB	31,06	31,06	31,18	0,39%	30,90	32,76	31,89	45.580.993	1.429.474
PRKME	18,01	18,00	18,01	1,58%	17,71	18,08	17,95	46.507.292	2.591.291
PRZMA	12,47	12,22	12,47	-0,24%	12,03	12,65	12,43	3.910.112	314.512
PSDTC	150,40	150,00	150,40	5,69%	140,30	151,00	147,14	12.527.196	85.139
PSGYO	2,52	2,51	2,52	-1,95%	2,50	2,59	2,55	328.043.664	128.806.409
QNBFK	56,70	56,65	56,70	-1,99%	56,70	57,05	56,82	1.826.296	32.143
QNBTR	452,00	452,00	452,50	0,22%	451,75	452,00	451,96	3.385.649	7.491
QUAGR	2,87	2,87	2,88	-2,38%	2,87	3,01	2,92	307.316.645	105.372.128
RALYH	211,60	211,50	211,60	-2,49%	211,60	219,00	215,22	106.303.859	493.935
RAYSG	223,40	223,40	223,60	-1,93%	223,20	228,80	224,96	57.926.908	257.499
REEDR	6,93	6,92	6,93	-1,56%	6,89	7,12	7,01	109.519.264	15.634.713
RGYAS	137,80	137,80	138,20	-0,14%	136,90	138,90	137,78	73.872.567	536.154
RNPOL	41,00	40,90	41,00	-3,07%	40,44	42,26	41,22	8.537.956	207.120
RODRG	21,12	21,10	21,12	-3,39%	20,98	21,76	21,32	5.060.660	237.334
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,59	3,58	3,59	-1,91%	3,58	3,70	3,65	53.035.971	14.549.314
RUBNS	19,39	19,35	19,39	-0,77%	19,31	19,79	19,52	8.739.929	447.862
RUZYE	12,08	12,08	12,09	-1,31%	12,02	12,45	12,23	72.755.579	5.947.655
RYGYO	21,62	21,62	21,68	-3,65%	21,50	22,52	21,89	49.214.491	2.248.405
RYSAS	16,37	16,36	16,37	1,30%	15,92	16,38	16,27	211.952.881	13.028.326
SAFKR	29,50	29,48	29,50	4,31%	28,46	30,10	29,30	346.583.544	11.829.296
SAHOL	84,20	84,15	84,20	-1,29%	83,85	86,55	85,15	2.351.888.158	27.622.198
SAMAT	6,04	6,04	6,08	-2,27%	6,02	6,18	6,10	8.759.526	1.436.267
SANEL	36,04	36,00	36,04	-1,37%	35,04	36,10	35,50	7.039.566	198.291
SANFM	7,46	7,45	7,46	-2,36%	7,43	7,70	7,56	44.252.559	5.855.332
SANKO	20,68	20,66	20,68	-0,67%	20,52	20,92	20,77	8.646.053	416.246
SARKY	16,35	16,34	16,35	0,49%	16,32	16,75	16,59	61.059.498	3.681.611
SASA	2,78	2,78	2,79	-2,46%	2,78	2,87	2,81	1.677.804.840	596.171.949
SAYAS	39,74	39,74	39,76	-2,84%	39,66	41,24	40,30	31.518.195	782.072
SDTTR	179,50	179,50	180,20	-0,39%	179,00	184,50	181,17	71.359.833	393.885
SEGMN	19,08	19,08	19,10	-1,40%	18,97	19,80	19,25	48.921.659	2.541.701
SEGYO	5,03	5,02	5,03	-3,27%	5,01	5,26	5,15	70.076.618	13.608.692
SEKFK	8,14	8,12	8,14	-1,93%	8,00	8,36	8,19	5.444.811	664.451
SEKUR	3,79	3,77	3,79	-1,56%	3,75	3,90	3,80	6.587.006	1.731.829
SELEC	70,20	70,20	70,60	-3,44%	70,15	72,80	71,38	75.140.329	1.052.668
SELVA	2,58	2,57	2,58	-2,27%	2,55	2,82	2,71	69.116.847	25.469.154
SERNT	8,28	8,28	8,30	-1,66%	8,26	8,64	8,42	82.874.021	9.846.865
SEYKM	5,13	5,11	5,12	-0,77%	4,99	5,27	5,16	5.561.675	1.078.477
SILVR	2,73	2,72	2,73	3,02%	2,60	2,81	2,70	14.919.358	5.527.824
SISE	38,90	38,88	38,90	0,21%	38,64	39,30	39,03	1.169.135.230	30.712.813
SKBNK	7,85	7,85	7,86	-4,50%	7,84	8,26	8,02	238.945.811	29.803.668
SKTAS	4,20	4,20	4,23	-5,19%	4,09	4,43	4,27	58.777.967	13.765.844
SKYLP	299,00	295,75	299,00	1,36%	265,50	304,00	278,52	77.336.908	277.672
SKYMD	11,97	11,96	11,97	-2,05%	11,90	12,34	12,09	27.669.533	2.287.985
SMART	22,86	22,86	23,00	-2,47%	22,86	24,10	23,33	46.292.184	1.984.594
SMRTG	24,80	24,78	24,80	0,00%	24,80	25,16	24,86	550.178.742	22.130.718
SMRVA	188,00	-	188,00	-9,96%	188,00	229,60	204,48	3.676.858.226	17.981.115
SNGYO	4,53	4,52	4,53	-1,31%	4,52	4,67	4,59	107.012.575	23.330.190
SNICA	4,30	4,30	4,31	-1,38%	4,30	4,72	4,52	204.513.888	45.284.627
SNKRN	284,50	278,50	284,50	-4,21%	284,50	296,75	292,83	1.771.319	6.049
SNPAM	22,30	22,30	22,32	-0,36%	22,30	22,36	22,31	4.350.984	195.005
SODSN	102,00	101,80	102,00	-0,97%	102,00	103,20	102,58	2.122.388	20.690
SOKE	10,55	10,55	10,59	-1,59%	10,55	10,93	10,69	11.679.745	1.092.238
SOKM	50,10	50,00	50,10	-2,81%	49,78	51,55	50,32	192.285.575	3.821.624
SONME	144,10	142,40	144,10	0,42%	141,00	147,70	143,98	4.281.351	29.735
SRVGY	3,40	3,39	3,40	1,19%	3,27	3,40	3,33	111.292.385	33.378.673
SUMAS	284,50	284,50	285,00	-3,23%	283,25	290,00	284,52	611.435	2.149
SUNTK	50,20	50,15	50,20	3,80%	46,02	50,80	49,68	148.018.353	2.979.231
SURGY	41,10	41,10	41,12	-6,16%	40,34	44,20	41,81	211.243.110	5.052.814
SUWEN	9,98	9,98	9,99	0,71%	9,80	10,06	9,93	25.866.831	2.605.105
TABGD	228,20	228,10	228,20	-0,74%	226,30	230,00	227,74	55.646.446	244.340
TARKM	340,25	340,25	340,50	-2,37%	340,00	352,25	346,20	53.264.187	153.856
TATEN	13,45	13,44	13,45	-9,12%	13,42	14,75	13,81	592.030.862	42.865.072
TATGD	12,27	12,27	12,30	-0,89%	12,24	12,46	12,36	14.279.322	1.155.602
TAVHL	296,50	296,25	296,50	-1,50%	294,75	303,50	298,52	571.207.393	1.913.495
TBORG	157,60	157,60	157,90	-1,68%	157,50	160,80	159,68	26.044.892	163.108
TCELL	99,50	99,45	99,50	-1,49%	99,50	101,60	100,26	2.349.011.635	23.523.159
TCKRC	53,40	53,30	53,40	0,66%	52,90	53,90	53,34	76.751.678	1.439.000
TDGYO	38,32	38,32	38,34	-3,82%	37,00	38,98	38,01	41.989.937	1.104.757
TEHOL	34,50	34,36	34,50	4,10%	33,02	34,92	34,14	5.546.505.964	162.464.767
TEKTU	11,79	11,78	11,79	-6,65%	11,78	12,72	12,13	164.913.931	13.596.371
TERA	295,75	-	295,75	-9,97%	295,75	327,75	321,87	7.696.162.112	23.842.939
TEZOL	11,95	11,94	11,95	0,84%	11,81	11,99	11,91	31.472.920	2.642.255
TGSAS	175,20	175,10	175,20	9,98%	162,50	175,20	173,16	42.124.150	243.263
THYAO	272,00	271,75	272,00	-1,89%	271,75	278,50	274,70	8.575.062.102	31.216.523
TKFEN	70,00	69,85	70,00	-1,75%	69,55	71,55	70,46	173.734.972	2.465.632
TKNSA	22,86	22,86	22,90	-1,55%	22,86	23,32	23,05	23.523.530	1.020.479
TLMAN	95,50	95,35	95,50	-1,65%	94,65	97,35	95,91	20.381.212	212.499
TMPOL	348,50	348,50	-	9,94%	310,50	348,50	333,96	219.375.116	656.893
TMSN	101,00	100,90	101,00	-1,85%	100,70	103,60	102,16	65.622.357	642.330
TNZTP	21,22	21,20	21,22	0,76%	20,90	21,54	21,28	41.314.218	1.941.764
TOASO	246,50	246,40	246,50	1,07%	244,30	248,70	246,54	1.170.529.712	4.747.841
TRALT	43,88	43,88	43,90	3,98%	42,66	44,84	43,86	10.787.267.614	245.949.862
TRCAS	41,90	41,76	41,90	-0,14%	41,00	42,26	41,75	45.388.076	1.087.238
TRENJ	86,15	86,15	86,35	0,64%	85,95	88,30	87,21	510.938.624	5.858.871
TRGYO	73,00	73,00	73,05	-0,48%	72,75	73,35	73,01	63.383.945	868.101
TRHOL	800,00	799,50	800,00	-1,90%	770,00	819,00	802,99	446.442.815	555.977
TRILC	16,38	16,37	16,38	-0,43%	16,37	16,64	16,51	32.267.112	1.954.563
TRMET	105,30	105,30	105,40	1,54%	104,10	107,30	105,88	757.617.040	7.155.421
TSGYO	7,25	7,21	7,25	-0,82%	7,17	7,35	7,26	13.416.155	1.849.049
TSKB	12,95	12,94	12,95	-0,77%	12,92	13,17	13,05	282.041.261	21.613.129
TSPOR	1,15	1,15	1,16	-0,86%	1,13	1,17	1,15	243.244.034	211.564.697
TTKOM	57,45	57,45	57,50	1,23%	56,60	58,00	57,50	1.635.369.050	28.443.713
TTRAK	522,00	522,00	522,50	0,00%	520,50	528,50	523,51	73.410.758	140.228
TUCLK	4,60	4,60	4,62	-0,22%	4,58	4,70	4,63	21.588.772	4.663.791
TUKAS	2,48	2,48	2,49	-1,59%	2,48	2,54	2,51	229.694.878	91.492.565
TUPRS	185,70	185,60	185,70	0,60%	182,40	186,40	184,42	3.523.622.100	19.106.846
TUREX	7,40	7,40	7,41	-3,39%	7,37	7,68	7,53	163.107.626	21.669.619
TURGG	28,40	28,38	28,40	-0,14%	28,36	29,94	29,10	15.150.639	520.580
TURSG	12,72	12,72	12,73	1,60%	12,40	12,92	12,69	704.867.262	55.535.449
UFUK	1.870,00	1.870,00	-	10,00%	1.701,00	1.870,00	1.829,83	191.954.407	104.903
ULAS	30,92	30,86	30,92	-2,03%	30,30	32,20	30,82	10.111.065	328.072
ULKER	110,40	110,40	110,70	-0,81%	110,10	112,60	111,34	379.015.602	3.404.289
ULUFA	3,76	3,75	3,76	-2,08%	3,75	3,91	3,81	39.972.175	10.503.286
ULUSE	159,80	159,80	159,90	1,27%	158,60	172,00	164,99	109.800.844	665.500
ULUUN	6,54	6,54	6,55	-0,76%	6,50	6,71	6,60	19.073.295	2.890.006
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,68	15,67	15,68	-2,49%	15,49	16,09	15,71	16.331.502	1.039.679
USAK	3,27	-	3,27	-9,92%	3,27	3,76	3,44	1.333.643.528	387.328.292
VAKBN	31,06	31,04	31,06	1,30%	30,66	31,36	31,05	1.551.403.137	49.964.008
VAKFA	12,60	12,59	12,60	-3,30%	12,60	13,10	12,90	578.805.822	44.877.513
VAKFN	1,91	1,91	1,92	-2,05%	1,91	1,96	1,93	94.312.975	48.891.098
VAKKO	58,50	58,50	58,80	1,21%	57,80	60,95	59,19	72.475.645	1.224.377
VANGD	42,46	42,26	42,46	0,86%	41,00	44,16	41,90	11.324.506	270.251
VBTYZ	16,10	16,09	16,10	0,06%	15,99	16,28	16,14	13.483.630	835.617
VERTU	41,52	41,52	41,60	-2,63%	41,00	46,70	43,36	361.889.029	8.346.616
VERUS	271,00	271,00	275,00	3,14%	258,25	289,00	273,84	281.608.376	1.028.373
VESBE	8,10	8,10	8,11	-2,29%	8,08	8,30	8,16	45.834.588	5.619.967
VESTL	30,30	30,28	30,30	-2,26%	30,20	31,00	30,53	103.398.909	3.386.827
VKFYO	39,44	39,44	39,48	2,44%	36,02	39,44	37,76	12.435.189	329.283
VKGYO	2,55	2,54	2,55	-0,78%	2,54	2,59	2,57	42.475.389	16.550.571
VKING	35,76	35,76	35,86	-3,04%	35,46	37,80	36,56	33.214.672	908.477
VRGYO	2,47	2,47	2,48	-5,00%	2,47	2,67	2,56	74.642.654	29.148.740
VSNMD	93,50	93,50	93,55	-0,95%	92,75	97,05	94,76	188.186.894	1.986.006
YAPRK	302,25	302,25	302,75	-2,89%	300,00	311,75	304,49	124.954.838	410.372
YATAS	36,96	36,96	37,00	0,33%	36,16	37,58	36,88	78.855.095	2.138.435
YAYLA	30,44	30,40	30,44	-3,06%	30,36	31,50	30,82	23.427.668	760.260
YBTAS	22,00	21,98	22,00	-0,90%	21,82	22,20	22,02	1.911.269	86.781
YEOTK	36,44	36,42	36,44	0,22%	36,30	37,94	37,19	231.606.574	6.227.247
YESIL	2,08	2,08	2,09	-1,42%	2,06	2,13	2,10	36.107.348	17.170.871
YGGYO	125,50	124,30	125,50	0,00%	119,70	126,70	124,01	20.541.749	165.651
YGYO	1,36	1,35	1,36	-2,86%	1,36	1,40	1,37	2.780.423	2.031.042
YIGIT	23,42	23,42	23,44	-1,18%	23,24	23,96	23,65	41.676.223	1.762.591
YKBNK	37,24	37,22	37,24	1,09%	36,70	37,60	37,15	5.751.825.363	154.823.860
YKSLN	3,28	3,28	3,29	-6,29%	3,28	3,54	3,41	42.356.874	12.424.747
YONGA	60,05	60,00	60,05	0,84%	60,00	60,25	60,10	3.443.171	57.293
YUNSA	7,87	7,87	7,88	-2,60%	7,86	8,09	7,97	43.025.844	5.398.516
YYAPI	2,09	2,08	2,09	-0,95%	2,06	2,13	2,09	281.152.270	134.376.646
YYLGD	9,93	9,92	9,93	-1,10%	9,90	10,13	9,99	36.306.354	3.633.125
ZEDUR	8,44	8,43	8,44	-2,20%	8,34	8,68	8,48	20.598.034	2.428.213
ZERGY	14,16	-	14,16	-9,98%	14,16	14,16	14,16	202.414.552	14.294.813
ZOREN	3,05	3,05	3,06	-2,87%	3,05	3,16	3,09	95.377.947	30.836.472
ZRGYO	22,54	22,54	22,56	-2,34%	22,36	23,50	22,78	16.698.201	733.002

Midas’ın Kulakları

Tümünü Gör

Ara 22, 2025 • 13 saat once

Midas ile gün sonu: CWAN, KLAR, ADEA, KCHOL, YEOTK, AGROT

Ara 22, 2025 • 14 saat once

Tencent, Nvidia'nın en güçlü yapay zekâ çiplerine erişim sağladı

Ara 22, 2025 • 14 saat once

Alibaba, AMD’nin yeni yapay zeka çiplerini almayı değerlendiriyor

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