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	11,80	11,78	11,80	3,78%	11,36	11,90	11,68	156.018.759	13.358.219
A1YEN	28,90	28,90	29,04	0,91%	28,66	29,08	28,84	18.862.651	654.026
ACSEL	97,70	97,00	97,70	0,93%	96,50	97,70	97,07	9.216.784	94.950
ADEL	33,00	32,98	33,00	-1,79%	32,54	33,74	33,09	69.282.757	2.093.896
ADESE	1,52	1,52	1,53	-0,65%	1,51	1,61	1,55	928.014.318	599.091.679
ADGYO	43,98	43,98	44,06	-1,26%	43,90	44,76	44,29	22.399.195	505.802
AEFES	15,71	15,70	15,71	0,06%	15,65	16,09	15,88	703.367.008	44.286.862
AFYON	12,98	12,98	13,00	0,15%	12,95	13,06	13,00	21.211.413	1.632.022
AGESA	221,20	221,10	221,20	3,12%	204,40	224,00	217,51	85.238.862	391.877
AGHOL	28,70	28,66	28,70	1,27%	28,32	28,94	28,66	81.024.256	2.827.115
AGROT	5,95	5,95	5,96	2,06%	5,87	6,10	6,00	153.426.892	25.586.718
AGYO	7,08	7,07	7,08	0,28%	7,05	7,11	7,09	1.096.375	154.686
AHGAZ	22,50	22,48	22,50	1,35%	21,82	22,54	22,24	112.547.245	5.060.685
AHSGY	16,72	16,69	16,72	10,00%	15,06	16,72	15,92	68.591.595	4.307.358
AKBNK	69,80	69,80	69,85	0,07%	69,70	70,95	70,17	5.232.851.620	74.571.658
AKCNS	165,40	165,10	165,40	2,73%	159,00	165,70	163,21	118.736.294	727.523
AKENR	11,27	11,26	11,27	-0,88%	11,25	11,44	11,33	59.726.653	5.269.807
AKFGY	2,57	2,56	2,57	0,00%	2,50	2,60	2,54	217.557.265	85.607.562
AKFIS	20,18	20,16	20,18	0,10%	20,04	20,40	20,21	50.256.028	2.486.194
AKFYE	16,41	16,40	16,41	0,74%	16,33	16,50	16,43	17.683.499	1.076.548
AKGRT	6,80	6,80	6,83	0,29%	6,76	6,88	6,83	52.127.850	7.638.014
AKMGY	197,90	197,60	197,90	1,44%	192,90	199,90	197,75	3.680.495	18.612
AKSA	9,82	9,81	9,82	-1,11%	9,82	10,17	10,03	193.441.897	19.287.098
AKSEN	72,50	72,10	72,50	4,39%	68,30	75,00	70,19	1.199.474.187	17.088.857
AKSGY	7,53	7,52	7,53	1,62%	7,40	7,53	7,45	27.887.021	3.741.186
AKSUE	26,00	25,98	26,00	8,97%	23,40	26,00	25,27	80.950.648	3.203.820
AKYHO	2,74	2,74	2,75	0,00%	2,70	2,75	2,73	2.765.382	1.012.690
ALARK	102,00	101,90	102,00	0,49%	101,50	103,00	102,19	671.162.562	6.567.971
ALBRK	7,86	7,86	7,87	-0,38%	7,84	7,97	7,90	61.475.419	7.785.073
ALCAR	852,00	851,50	852,00	1,49%	842,00	860,00	851,85	12.994.122	15.254
ALCTL	103,50	103,40	103,50	-0,48%	102,90	105,00	103,80	17.184.516	165.556
ALFAS	40,82	40,82	40,84	0,54%	40,62	41,32	40,96	31.177.974	761.154
ALGYO	29,74	29,70	29,74	2,27%	28,94	29,82	29,33	64.147.867	2.186.871
ALKA	10,58	10,58	10,61	-1,40%	10,46	10,82	10,65	64.054.820	6.015.217
ALKIM	18,40	18,39	18,40	4,37%	17,59	18,58	18,25	61.996.017	3.396.772
ALKLC	212,60	209,90	212,60	9,76%	174,40	212,60	184,76	554.543.344	3.001.375
ALTINS1	98,19	98,18	98,19	0,30%	95,22	98,64	97,40	3.248.348.030	33.351.954
ALTNY	14,65	14,64	14,65	-0,75%	14,65	15,00	14,78	212.710.998	14.389.152
ALVES	25,68	25,66	25,68	1,34%	25,36	25,76	25,56	56.986.796	2.229.629
ANELE	16,69	16,65	16,69	4,64%	15,81	16,79	16,35	31.193.634	1.908.263
ANGEN	10,81	10,81	10,82	0,37%	10,73	10,85	10,81	6.750.868	624.593
ANHYT	98,25	98,25	98,30	0,26%	97,50	99,80	98,52	170.749.420	1.733.202
ANSGR	23,20	23,18	23,20	0,96%	22,60	23,40	22,94	127.404.208	5.554.162
ARASE	74,90	73,80	74,90	5,57%	68,50	76,80	72,68	77.632.777	1.068.221
ARCLK	101,00	100,90	101,00	-0,49%	101,00	102,50	101,77	211.368.443	2.076.949
ARDYZ	33,24	32,84	33,24	1,47%	32,38	33,24	32,79	88.115.249	2.687.628
ARENA	28,30	28,14	28,30	7,44%	26,48	28,60	27,70	63.626.511	2.297.420
ARMGD	70,35	70,35	70,90	-2,90%	69,00	78,00	72,83	445.294.783	6.114.173
ARSAN	3,80	3,79	3,80	8,57%	3,50	3,85	3,75	429.198.231	114.454.758
ARTMS	37,54	37,54	37,70	3,42%	36,32	37,86	37,13	39.591.925	1.066.447
ARZUM	2,48	2,48	2,49	-2,75%	2,48	2,55	2,51	22.727.385	9.065.595
ASELS	231,70	231,60	231,70	1,18%	229,20	237,30	233,35	7.791.630.198	33.390.707
ASGYO	10,85	10,84	10,85	2,17%	10,65	11,15	10,92	41.234.223	3.777.021
ASTOR	116,90	116,80	116,90	-0,09%	116,40	118,00	117,10	2.101.101.714	17.942.304
ASUZU	57,05	57,00	57,05	-0,70%	56,85	58,00	57,36	33.633.078	586.378
ATAGY	15,48	15,48	15,50	-6,97%	15,39	16,80	15,82	13.722.371	867.454
ATAKP	52,25	52,20	52,25	0,38%	51,80	53,00	52,33	22.141.978	423.164
ATATP	132,90	132,90	133,00	0,61%	131,30	133,80	132,55	69.999.624	528.101
ATEKS	172,80	-	172,80	-10,00%	172,80	172,80	172,80	3.729.542	21.583
ATLAS	5,87	5,85	5,87	0,34%	5,56	5,90	5,81	2.526.060	434.762
ATSYH	75,20	75,20	75,30	-4,81%	73,45	78,95	74,39	3.313.384	44.541
AVGYO	9,49	9,45	9,49	0,64%	9,32	9,58	9,44	9.946.889	1.053.538
AVHOL	36,98	36,94	36,98	0,11%	36,40	37,34	36,72	46.354.539	1.262.316
AVOD	3,67	3,67	3,69	0,55%	3,60	3,74	3,66	8.027.921	2.192.192
AVPGY	52,00	52,00	52,20	0,10%	51,75	52,45	52,02	31.933.236	613.848
AVTUR	15,30	15,29	15,30	3,17%	14,85	15,45	15,24	7.440.560	488.195
AYCES	412,00	412,00	413,00	0,49%	410,25	415,25	412,23	6.351.643	15.408
AYDEM	22,54	22,54	22,58	5,13%	21,48	22,80	22,31	136.145.986	6.101.315
AYEN	24,82	24,80	24,82	0,65%	24,46	24,98	24,76	7.801.566	315.035
AYES	17,55	17,55	17,64	2,45%	16,53	17,55	17,11	2.402.825	140.454
AYGAZ	198,90	198,80	198,90	-1,14%	198,50	202,40	200,32	43.525.760	217.286
AZTEK	4,12	4,12	4,13	1,48%	4,06	4,18	4,14	13.714.481	3.316.800
BAGFS	25,64	25,62	25,64	0,79%	25,40	25,74	25,60	8.378.463	327.274
BAHKM	68,30	68,30	68,40	-4,74%	68,05	74,40	70,43	222.493.357	3.158.879
BAKAB	37,30	37,22	37,30	2,02%	36,56	38,06	37,48	13.446.602	358.779
BALAT	108,20	108,00	108,20	4,64%	100,60	111,50	105,37	10.464.591	99.314
BALSU	17,29	17,28	17,29	-2,70%	17,29	17,92	17,50	97.591.614	5.577.619
BANVT	162,00	161,90	162,00	2,27%	162,00	171,20	165,69	96.667.808	583.435
BARMA	37,72	37,70	37,72	1,62%	36,94	37,80	37,43	43.862.831	1.171.784
BASCM	13,67	13,66	13,67	1,64%	13,46	13,91	13,72	1.090.514	79.479
BASGZ	46,54	45,34	46,54	5,10%	44,06	46,54	44,77	82.237.174	1.836.782
BAYRK	5,31	5,30	5,31	1,53%	5,11	5,48	5,33	56.071.051	10.530.747
BEGYO	4,69	4,69	4,70	-0,21%	4,67	4,77	4,71	23.260.513	4.939.863
BERA	17,50	17,49	17,50	-3,69%	17,47	19,49	18,72	605.291.234	32.340.972
BESLR	12,24	12,24	12,28	0,25%	12,18	12,37	12,27	20.187.670	1.645.262
BEYAZ	27,08	27,06	27,08	3,36%	26,10	27,44	26,90	47.976.365	1.783.745
BFREN	154,50	154,30	154,50	0,98%	153,10	154,50	153,58	20.901.361	136.099
BIENY	25,06	25,06	25,16	-0,79%	25,06	25,56	25,30	37.085.394	1.466.078
BIGCH	50,60	50,45	50,60	3,90%	48,20	51,60	49,21	43.761.297	889.323
BIGEN	8,90	8,89	8,90	-0,45%	8,88	9,02	8,93	25.592.966	2.866.309
BIGTK	306,50	306,50	306,75	-2,70%	305,00	319,00	310,51	93.190.385	300.121
BIMAS	536,50	536,00	536,50	-0,46%	535,00	547,50	540,01	3.109.845.468	5.758.865
BINBN	180,00	180,00	180,10	-1,53%	180,00	183,50	181,10	31.627.685	174.647
BINHO	8,83	8,82	8,83	0,11%	8,79	8,97	8,85	146.058.325	16.500.513
BIOEN	16,70	16,70	16,80	1,27%	16,48	17,11	16,83	38.797.175	2.305.650
BIZIM	25,90	25,88	25,90	0,62%	25,76	26,50	25,98	4.273.871	164.493
BJKAS	1,63	1,63	1,64	0,62%	1,60	1,64	1,62	39.627.145	24.398.677
BLCYT	32,16	31,88	32,16	0,63%	31,46	32,16	31,81	15.529.633	488.143
BLUME	52,50	52,45	52,50	4,17%	49,30	53,25	51,32	214.953.482	4.188.623
BMSCH	30,40	30,38	30,40	6,67%	27,86	31,30	29,93	537.506.859	17.961.307
BMSTL	90,95	90,90	90,95	0,72%	89,60	95,30	91,91	141.810.481	1.542.994
BNTAS	6,33	6,32	6,33	0,96%	6,30	6,35	6,33	6.710.204	1.060.762
BOBET	18,82	18,81	18,82	0,11%	18,77	19,05	18,94	33.435.729	1.765.569
BORLS	3,96	3,96	3,97	-0,50%	3,94	4,01	3,98	51.713.693	13.002.810
BORSK	5,70	5,70	5,72	-0,87%	5,70	5,82	5,75	35.974.051	6.256.282
BOSSA	6,29	6,29	6,31	-0,16%	6,28	6,36	6,31	5.327.010	843.872
BRISA	85,95	85,95	86,00	-2,16%	85,65	88,30	87,29	17.200.496	197.040
BRKO	9,40	9,31	9,40	2,62%	9,16	9,40	9,30	5.230.616	562.555
BRKSN	7,30	7,30	7,31	0,00%	7,19	7,48	7,33	2.636.853	359.514
BRKVY	98,20	98,10	98,20	-4,94%	98,20	106,00	100,27	110.223.499	1.099.249
BRLSM	13,17	13,17	13,25	0,30%	13,15	13,31	13,21	16.952.053	1.283.505
BRMEN	8,53	8,50	8,53	-4,69%	8,53	8,71	8,55	1.064.651	124.568
BRSAN	555,00	554,50	555,00	4,82%	528,00	561,50	547,71	1.194.473.549	2.180.844
BRYAT	2.200,00	2.197,00	2.200,00	3,53%	2.127,00	2.227,00	2.185,65	184.062.026	84.214
BSOKE	16,30	16,28	16,30	-0,85%	16,28	16,80	16,55	136.538.084	8.247.810
BTCIM	3,81	3,80	3,81	2,42%	3,68	3,87	3,79	408.172.859	107.825.160
BUCIM	8,00	7,91	8,00	5,96%	7,53	8,00	7,70	110.440.039	14.338.787
BULGS	43,80	43,78	43,80	0,69%	42,50	43,96	43,09	311.743.768	7.234.407
BURCE	57,75	57,75	57,80	5,10%	56,85	57,75	57,54	10.716.835	186.239
BURVA	630,00	629,00	630,00	-2,10%	620,00	664,00	651,79	46.134.794	70.782
BVSAN	101,00	100,70	101,00	1,00%	99,50	101,00	100,19	35.126.528	350.609
BYDNR	26,76	26,14	26,76	5,11%	25,04	26,98	26,39	4.802.248	181.954
CANTE	2,00	2,00	2,01	-0,50%	2,00	2,04	2,01	400.841.290	199.039.516
CASA	106,90	106,60	106,90	-2,73%	106,90	109,00	108,18	2.148.950	19.864
CATES	32,96	32,94	32,96	1,85%	32,40	33,16	32,85	18.377.788	559.395
CCOLA	58,80	58,70	58,80	0,00%	58,20	59,10	58,64	205.614.065	3.506.417
CELHA	10,61	10,61	10,92	-7,66%	10,47	11,44	10,87	42.384.331	3.899.056
CEMAS	4,04	4,04	4,05	1,00%	4,01	4,07	4,04	50.101.924	12.409.699
CEMTS	11,25	11,24	11,25	0,45%	11,21	11,34	11,25	16.655.763	1.480.428
CEMZY	43,00	42,98	43,00	-2,36%	42,66	44,74	43,55	92.073.191	2.114.399
CEOEM	23,74	23,74	23,82	-3,42%	23,64	24,58	24,04	31.572.221	1.313.421
CGCAM	36,40	36,40	36,42	1,73%	34,90	36,92	35,65	200.757.004	5.631.732
CIMSA	46,50	45,48	46,50	3,75%	44,82	46,50	45,33	323.104.550	7.128.606
CLEBI	1.523,00	1.523,00	1.525,00	0,33%	1.515,00	1.533,00	1.522,21	38.504.208	25.295
CMBTN	1.945,00	1.945,00	1.946,00	1,41%	1.918,00	1.956,00	1.936,33	24.132.470	12.463
CMENT	344,00	342,00	344,00	5,76%	326,25	345,50	345,17	3.393.718	9.832
CONSE	2,92	2,91	2,92	0,34%	2,92	2,96	2,94	16.229.061	5.524.661
COSMO	287,75	280,25	287,75	0,52%	260,50	297,25	279,40	51.677.119	184.961
CRDFA	64,75	64,00	64,75	1,57%	62,35	64,90	63,96	25.603.934	400.288
CRFSA	115,50	115,50	115,60	-1,45%	115,50	119,00	117,01	50.682.219	433.128
CUSAN	21,10	20,96	21,10	1,74%	20,70	21,18	20,98	13.796.760	657.609
CVKMD	26,46	26,44	26,46	-1,27%	26,18	26,88	26,57	349.205.256	13.140.888
CWENE	28,04	28,02	28,04	0,29%	27,90	28,60	28,07	352.264.494	12.547.886
DAGI	7,51	7,50	7,51	-4,57%	7,51	7,91	7,71	52.942.663	6.866.802
DAPGM	11,86	11,86	11,90	-7,05%	11,86	12,76	12,21	213.245.626	17.461.152
DARDL	2,18	2,17	2,18	0,46%	2,16	2,20	2,18	31.993.897	14.679.812
DCTTR	9,09	9,09	9,10	0,44%	8,98	9,40	9,17	97.565.801	10.637.230
DENGE	3,04	3,04	3,05	-0,98%	3,04	3,12	3,07	36.591.831	11.921.183
DERHL	13,14	13,11	13,14	1,39%	12,94	13,28	13,10	40.559.670	3.097.311
DERIM	36,78	36,78	36,80	-0,16%	35,42	39,90	37,67	132.322.652	3.512.269
DESA	11,21	11,21	11,25	-4,43%	11,18	11,79	11,36	41.703.250	3.672.077
DESPC	46,16	46,10	46,16	3,68%	44,42	46,54	45,63	39.894.660	874.253
DEVA	62,70	62,65	62,70	0,40%	62,35	63,60	62,86	34.486.552	548.630
DGATE	70,70	70,70	-	9,95%	64,40	70,70	68,79	95.898.251	1.394.098
DGGYO	31,78	31,78	31,84	0,19%	31,50	32,10	31,73	1.488.313	46.905
DGNMO	4,79	4,78	4,79	0,21%	4,77	4,84	4,79	5.265.766	1.098.471
DIRIT	27,60	27,60	27,80	5,34%	26,52	27,60	27,40	1.060.372	38.696
DITAS	61,50	61,50	61,75	-3,00%	61,50	65,30	62,70	58.413.762	931.617
DMLKTG	5,81	5,80	5,81	0,00%	5,80	5,83	5,81	65.382.601	11.255.791
DMRGD	3,31	3,31	-	9,97%	2,98	3,31	3,20	141.613.125	44.293.392
DMSAS	10,07	-	10,07	-9,93%	10,07	10,07	10,07	9.433.717	936.814
DNISI	19,18	19,18	19,20	0,26%	19,04	19,39	19,20	10.805.021	562.906
DOAS	188,10	188,10	188,60	0,59%	186,50	190,10	188,90	271.497.505	1.437.260
DOCO	10.335,00	10.335,00	10.365,00	-0,02%	10.335,00	10.760,00	10.436,12	24.639.675	2.361
DOFER	54,40	54,30	54,40	1,87%	53,45	56,10	54,81	84.492.813	1.541.535
DOFRB	78,10	78,05	78,10	2,90%	75,45	79,10	77,39	861.840.468	11.136.223
DOGUB	48,42	48,20	48,42	-0,08%	47,06	49,00	48,02	15.290.687	318.449
DOHOL	16,95	16,94	16,95	-0,47%	16,87	17,29	17,03	412.162.900	24.200.993
DOKTA	24,02	24,02	24,18	5,07%	22,14	24,98	23,74	13.731.593	578.377
DSTKF	555,00	550,00	555,00	-4,48%	528,50	591,50	556,26	7.913.421.988	14.256.755
DUNYH	116,30	115,60	116,30	2,92%	111,80	117,60	114,83	16.939.618	147.517
DURDO	3,64	3,63	3,64	0,28%	3,62	3,70	3,66	8.564.191	2.341.686
DURKN	14,93	14,92	14,93	0,07%	14,72	15,04	14,88	33.905.125	2.278.764
DYOBY	12,94	12,94	12,95	0,78%	12,84	13,05	12,96	11.535.505	890.331
DZGYO	7,49	7,48	7,49	1,63%	7,40	7,66	7,54	27.971.409	3.711.181
EBEBK	55,65	55,60	55,65	-1,42%	55,65	56,90	56,25	39.465.652	701.604
ECILC	81,80	81,75	81,80	1,11%	80,45	83,00	81,80	251.444.208	3.073.816
ECOGR	22,30	22,30	22,32	0,54%	22,00	22,38	22,19	135.169.989	6.092.316
ECZYT	287,00	287,00	288,25	0,09%	284,00	299,50	289,09	74.895.026	259.068
EDATA	6,06	6,06	6,07	0,00%	6,01	6,50	6,22	114.693.552	18.435.469
EDIP	34,40	34,40	34,50	-3,04%	34,40	38,82	36,30	207.198.060	5.708.498
EFOR	24,20	24,16	24,20	1,85%	22,46	24,74	23,43	321.176.067	13.706.548
EGEEN	8.097,50	8.097,50	8.100,00	6,34%	7.635,00	8.212,50	8.021,24	294.475.900	36.712
EGEGY	26,32	26,32	26,34	0,61%	26,08	26,70	26,27	54.377.881	2.070.019
EGEPO	8,19	8,18	8,19	1,36%	7,77	8,40	8,05	51.402.549	6.386.486
EGGUB	92,80	92,75	92,80	-0,22%	92,65	94,05	93,32	22.865.859	245.031
EGPRO	24,22	24,18	24,22	0,75%	24,00	24,32	24,20	9.106.082	376.353
EGSER	2,99	2,99	3,00	0,34%	2,97	3,01	2,99	8.229.083	2.756.171
EKGYO	20,44	20,42	20,44	0,99%	20,28	20,68	20,48	1.953.090.731	95.372.556
EKIZ	146,90	146,90	148,00	-4,92%	145,20	154,50	148,51	3.363.083	22.646
EKOS	5,88	5,88	5,89	0,86%	5,75	6,04	5,83	68.404.669	11.737.610
EKSUN	5,28	5,28	5,29	0,19%	5,25	5,35	5,28	6.460.502	1.224.426
ELITE	28,26	28,26	28,30	0,07%	28,18	28,46	28,34	10.311.719	363.894
EMKEL	34,50	34,50	34,52	-8,63%	34,00	39,58	35,47	3.209.260.316	90.471.582
EMNIS	158,00	158,00	160,00	-3,07%	158,00	163,90	159,56	3.347.775	20.982
ENDAE	14,11	14,11	14,13	-0,28%	14,01	14,54	14,19	21.355.764	1.505.218
ENERY	9,59	9,58	9,59	3,23%	9,22	9,74	9,52	206.762.528	21.716.776
ENJSA	90,35	90,35	90,40	0,00%	88,55	91,10	89,70	374.844.836	4.178.844
ENKAI	78,85	78,80	78,85	0,45%	78,65	80,45	79,40	783.562.339	9.868.545
ENSRI	17,21	17,20	17,21	3,30%	16,58	17,40	17,02	53.868.527	3.165.100
ENTRA	10,20	10,20	10,23	1,29%	10,10	10,38	10,27	44.814.207	4.364.669
EPLAS	5,05	5,04	5,05	0,60%	5,01	5,09	5,05	5.553.001	1.100.396
ERBOS	180,00	180,00	180,10	1,29%	177,10	181,80	179,61	11.807.881	65.743
ERCB	70,40	70,40	70,60	0,72%	69,95	71,50	70,80	121.099.032	1.710.551
EREGL	23,82	23,82	23,84	-0,50%	23,76	24,14	23,95	1.863.586.193	77.805.887
ERSU	18,42	18,35	18,42	0,11%	18,18	18,55	18,39	2.911.408	158.351
ESCAR	25,34	25,30	25,34	2,84%	24,48	25,66	24,73	176.580.211	7.139.120
ESCOM	3,70	3,69	3,70	-5,13%	3,60	3,88	3,75	175.473.309	46.810.104
ESEN	4,44	4,43	4,44	3,26%	4,30	4,49	4,42	210.587.005	47.691.963
ETILR	3,74	3,74	3,75	-0,80%	3,74	3,79	3,76	27.770.360	7.383.069
ETYAT	22,14	22,12	22,14	9,60%	19,48	22,14	20,30	12.009.190	591.517
EUHOL	11,10	11,09	11,10	-1,33%	11,10	11,10	11,10	3.563.910	321.073
EUKYO	17,18	17,10	17,18	-2,99%	16,85	17,71	17,21	5.453.718	316.970
EUPWR	32,80	32,80	32,84	-2,73%	32,60	33,72	33,03	210.793.509	6.382.081
EUREN	6,34	6,34	6,35	-1,40%	6,34	6,54	6,44	138.043.689	21.453.210
EUYO	13,95	13,95	14,01	-0,50%	13,91	14,25	14,07	1.989.766	141.397
EYGYO	3,79	3,78	3,79	4,99%	3,60	3,91	3,70	53.857.945	14.562.158
FADE	13,34	13,34	13,36	2,46%	12,97	13,45	13,17	11.538.996	876.484
FENER	9,22	9,22	9,23	-2,54%	9,13	9,45	9,23	199.331.415	21.598.290
FLAP	8,93	8,91	8,93	0,79%	8,84	9,01	8,91	1.578.236	177.121
FMIZP	318,00	318,00	319,00	2,50%	309,00	321,50	315,68	17.413.418	55.162
FONET	2,79	2,79	2,80	2,57%	2,72	2,83	2,78	76.211.546	27.395.171
FORMT	3,19	3,19	3,20	1,92%	3,13	3,25	3,18	84.195.984	26.483.252
FORTE	80,80	80,80	80,90	-0,86%	80,65	82,10	81,48	89.431.390	1.097.566
FRIGO	14,18	14,16	14,18	3,65%	13,49	14,22	13,90	97.717.832	7.031.255
FROTO	92,65	92,60	92,65	0,00%	92,30	93,50	92,80	851.341.505	9.173.654
FZLGY	12,88	12,88	12,90	0,63%	12,76	13,15	12,90	68.762.702	5.328.908
GARAN	143,50	143,40	143,50	1,06%	142,50	144,60	143,67	3.238.524.705	22.541.241
GARFA	27,78	27,78	27,80	6,11%	25,50	28,00	26,86	15.278.861	568.834
GEDIK	5,70	5,69	5,70	0,18%	5,68	5,75	5,71	16.829.109	2.945.000
GEDZA	28,06	28,02	28,06	-1,89%	27,92	28,98	28,51	21.269.537	746.151
GENIL	199,00	197,10	199,00	4,79%	186,50	199,00	192,47	179.598.289	933.133
GENTS	9,52	9,51	9,52	-1,35%	9,51	10,11	9,79	41.855.953	4.275.141
GEREL	18,93	18,93	18,95	0,00%	18,90	19,25	19,05	53.725.783	2.819.587
GESAN	46,40	46,40	46,46	-0,94%	46,24	46,94	46,57	113.744.908	2.442.456
GIPTA	69,30	69,30	69,35	-0,29%	67,10	74,40	70,96	945.857.816	13.329.017
GLBMD	13,70	13,50	13,70	0,88%	13,18	14,09	13,74	6.154.991	447.818
GLCVY	80,00	79,25	80,00	1,33%	78,25	80,10	79,55	47.712.966	599.819
GLRMK	175,00	174,80	175,00	1,69%	171,70	175,00	173,10	125.553.307	725.321
GLRYH	3,74	3,73	3,74	0,54%	3,72	3,78	3,74	16.210.436	4.329.727
GLYHO	11,95	11,94	11,95	0,25%	11,83	12,00	11,90	60.870.363	5.113.916
GMTAS	44,94	44,94	45,08	-1,88%	44,94	45,98	45,29	37.931.860	837.478
GOKNR	19,75	19,74	19,75	1,39%	19,53	19,98	19,73	50.123.229	2.541.117
GOLTS	313,50	313,50	314,75	0,40%	312,75	315,00	314,00	15.302.690	48.734
GOODY	14,70	14,66	14,70	0,34%	14,63	14,79	14,71	5.829.561	396.246
GOZDE	21,72	21,72	21,84	-0,55%	21,72	22,24	21,95	16.222.045	739.086
GRNYO	14,98	14,98	14,99	4,90%	14,10	15,11	14,61	5.893.766	403.445
GRSEL	320,00	319,75	320,00	0,16%	318,50	326,00	321,37	64.744.780	201.463
GRTHO	287,50	286,50	287,50	7,38%	264,50	289,00	274,92	596.862.141	2.171.079
GSDDE	10,27	10,27	10,29	-0,96%	10,18	10,48	10,34	23.109.013	2.234.519
GSDHO	4,57	4,57	4,58	1,33%	4,52	4,62	4,58	15.176.254	3.310.812
GSRAY	1,16	1,15	1,16	0,87%	1,15	1,17	1,16	91.042.302	78.392.730
GUBRF	348,00	347,50	348,00	0,80%	342,00	356,75	349,74	1.154.117.592	3.300.662
GUNDG	252,25	250,25	252,25	6,34%	243,00	260,00	253,45	31.495.982	124.268
GWIND	22,34	22,34	22,44	-0,53%	22,22	22,66	22,38	145.460.747	6.499.029
GZNMI	57,00	57,00	57,05	-2,81%	54,60	60,50	57,40	706.166.632	12.302.691
HALKB	36,78	36,78	36,80	-0,70%	36,76	37,52	37,17	1.795.907.973	48.313.772
HATEK	14,48	14,48	14,51	1,19%	14,31	15,00	14,63	44.004.571	3.007.335
HATSN	38,64	38,64	38,68	1,15%	38,20	38,82	38,57	15.871.864	411.496
HDFGS	3,15	3,15	-	9,76%	2,80	3,15	2,96	448.771.628	151.554.070
HEDEF	40,10	40,10	40,70	-5,25%	38,16	42,32	40,02	303.712.925	7.589.431
HEKTS	3,06	3,06	3,07	0,00%	3,05	3,09	3,07	231.984.684	75.489.537
HKTM	10,90	10,89	10,90	-0,46%	10,90	11,21	10,99	32.474.479	2.954.866
HLGYO	3,75	3,75	3,76	0,27%	3,74	3,79	3,76	62.474.614	16.611.076
HOROZ	63,90	63,85	63,90	3,90%	61,20	64,40	63,13	66.539.099	1.054.086
HRKET	70,15	70,15	70,25	0,65%	68,85	71,00	70,00	68.994.858	985.599
HTTBT	41,96	41,96	42,02	0,91%	41,62	42,76	42,14	42.300.426	1.003.797
HUBVC	2,49	2,49	2,50	-1,58%	2,46	2,54	2,49	6.035.120	2.426.552
HUNER	3,09	3,09	3,10	-0,32%	3,08	3,13	3,10	37.949.282	12.251.519
HURGZ	5,39	5,38	5,39	0,56%	5,35	5,45	5,39	9.433.514	1.750.505
ICBCT	13,10	13,10	13,13	1,08%	12,92	13,14	13,04	6.166.107	472.829
ICUGS	2,61	2,61	2,62	1,56%	2,57	2,64	2,60	22.689.029	8.720.887
IDGYO	3,64	3,63	3,64	2,25%	3,40	3,69	3,56	7.998.845	2.248.314
IEYHO	66,55	66,55	66,60	1,06%	65,65	67,65	66,69	1.170.042.212	17.544.371
IHAAS	41,10	41,10	41,14	-2,38%	40,20	42,10	40,96	21.200.285	517.574
IHEVA	2,22	2,20	2,22	0,45%	2,18	2,22	2,20	4.151.255	1.889.438
IHGZT	1,56	1,55	1,56	0,00%	1,55	1,57	1,56	24.104.101	15.452.565
IHLAS	2,26	2,26	2,27	0,44%	2,25	2,31	2,28	232.555.016	101.888.133
IHLGM	2,05	2,05	2,06	0,99%	2,04	2,10	2,07	26.270.754	12.697.929
IHYAY	1,96	1,95	1,96	-0,51%	1,95	1,99	1,97	17.878.404	9.059.577
IMASM	4,69	4,68	4,69	-0,85%	4,64	4,81	4,72	140.883.257	29.869.544
INDES	7,86	7,86	7,87	2,61%	7,62	7,99	7,83	140.592.543	17.963.671
INFO	3,50	3,50	3,51	0,86%	3,48	3,56	3,52	59.317.523	16.850.750
INGRM	411,00	411,00	412,00	-0,90%	410,25	417,25	413,09	5.898.933	14.280
INTEK	269,00	266,25	269,00	1,13%	260,00	274,00	268,06	1.596.008	5.954
INTEM	276,00	276,00	277,25	-0,45%	275,00	281,00	278,54	10.298.483	36.973
INVEO	8,34	8,34	8,36	-0,12%	8,01	8,46	8,39	23.528.742	2.805.996
INVES	346,50	346,00	346,50	5,16%	330,00	348,00	339,44	223.586.218	658.689
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	85,50	85,50	86,00	-0,64%	84,80	86,35	84,93	2.240.605	26.383
ISBTR	445.060,00	445.060,00	-	10,00%	445.060,00	445.060,00	445.060,00	1.335.180	3
ISCTR	14,09	14,08	14,09	3,76%	13,62	14,10	13,91	7.294.524.485	524.373.199
ISDMR	35,26	35,24	35,26	0,46%	35,08	35,46	35,24	41.398.108	1.174.657
ISFIN	16,35	16,35	16,36	-2,04%	16,35	16,80	16,55	122.599.110	7.410.235
ISGSY	68,10	68,10	68,85	0,07%	67,95	74,70	69,14	92.484.868	1.337.592
ISGYO	21,00	20,98	21,00	-0,19%	20,96	21,64	21,28	44.028.554	2.069.208
ISKPL	11,64	11,61	11,64	-0,34%	11,10	11,88	11,50	182.554.232	15.879.398
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	39,62	39,60	39,62	-0,65%	39,62	40,72	40,13	430.103.252	10.718.906
ISSEN	7,22	7,22	7,24	-1,10%	7,20	7,35	7,27	7.079.594	973.812
ISYAT	8,70	8,69	8,70	5,97%	8,23	9,03	8,82	137.976.860	15.641.582
IZENR	9,39	9,38	9,39	-2,19%	9,39	10,16	9,68	492.231.419	50.856.833
IZFAS	56,60	56,60	56,65	5,50%	52,60	56,60	53,98	296.785.948	5.498.064
IZINV	64,00	63,80	64,00	-3,69%	63,40	67,00	64,27	20.542.899	319.631
IZMDC	6,76	6,76	6,77	0,90%	6,67	6,95	6,82	46.906.114	6.879.982
JANTS	18,61	18,61	18,63	0,54%	18,56	18,77	18,67	19.386.831	1.038.219
KAPLM	300,00	300,00	300,75	0,59%	299,25	306,25	302,71	27.118.872	89.587
KAREL	8,40	8,40	8,43	0,00%	8,39	8,53	8,45	24.020.576	2.844.275
KARSN	9,20	9,20	9,22	1,55%	9,08	9,25	9,17	54.118.070	5.902.267
KARTN	77,60	77,60	77,95	-0,26%	77,60	78,35	77,89	9.697.958	124.504
KATMR	2,79	2,79	2,80	0,00%	2,79	2,85	2,81	132.669.284	47.160.761
KAYSE	18,43	18,43	18,47	1,54%	18,31	18,87	18,58	60.552.297	3.259.455
KBORU	14,50	14,50	14,51	0,69%	14,44	14,85	14,66	150.471.018	10.267.243
KCAER	10,55	10,50	10,55	3,63%	10,17	10,55	10,31	56.817.680	5.511.492
KCHOL	168,80	168,80	168,90	0,06%	168,50	170,50	169,57	3.951.012.806	23.300.746
KENT	715,00	715,00	715,50	-0,28%	715,00	715,00	715,00	2.926.495	4.093
KERVN	2,24	2,24	2,25	0,45%	2,24	2,31	2,29	826.187	361.569
KFEIN	8,70	8,69	8,70	2,59%	8,49	8,82	8,63	47.583.854	5.516.977
KGYO	5,01	4,97	5,01	0,00%	4,85	5,09	4,96	36.120.619	7.280.175
KIMMR	13,28	13,25	13,28	1,14%	13,10	13,41	13,25	5.975.370	450.944
KLGYO	6,09	6,09	6,13	0,00%	6,09	6,24	6,17	76.419.553	12.379.844
KLKIM	35,40	35,36	35,40	1,96%	34,72	35,40	35,16	44.880.618	1.276.370
KLMSN	31,48	31,48	31,50	-5,41%	31,20	33,72	32,18	93.192.159	2.896.058
KLNMA	9,90	9,88	9,90	1,33%	9,77	9,98	9,90	2.261.056	228.512
KLRHO	306,25	306,25	307,50	-6,06%	301,25	325,00	309,56	313.082.696	1.011.379
KLSER	26,66	26,66	26,70	0,30%	26,64	26,92	26,75	16.941.172	633.321
KLSYN	7,13	7,13	7,14	1,28%	6,93	7,13	7,06	38.539.805	5.456.748
KLYPV	54,70	54,65	54,70	-3,44%	54,00	57,05	55,48	117.776.117	2.122.815
KMPUR	15,82	15,82	16,07	0,13%	15,81	16,48	16,09	18.008.895	1.119.235
KNFRT	13,04	13,04	13,05	-4,19%	13,04	14,60	14,04	152.266.972	10.848.414
KOCMT	2,49	2,49	2,50	0,00%	2,49	2,52	2,50	22.423.003	8.960.555
KONKA	15,69	15,64	15,69	0,90%	15,47	15,80	15,60	53.070.761	3.402.754
KONTR	11,52	11,51	11,52	6,67%	10,86	11,60	11,32	2.431.836.881	214.797.083
KONYA	4.577,50	4.577,50	4.587,50	1,67%	4.505,00	4.665,00	4.584,40	99.068.980	21.610
KOPOL	5,32	5,31	5,32	1,14%	5,27	5,55	5,37	44.362.904	8.256.605
KORDS	48,46	48,42	48,46	0,12%	48,32	48,80	48,52	11.542.311	237.911
KOTON	15,60	15,59	15,60	2,09%	15,30	16,01	15,77	57.277.125	3.632.594
KRDMA	23,88	23,68	23,88	1,70%	23,56	23,94	23,76	21.776.175	916.622
KRDMB	22,86	22,78	22,86	1,15%	22,74	23,06	22,93	8.666.612	378.001
KRDMD	25,26	25,26	25,28	-0,79%	25,12	25,98	25,52	861.849.827	33.774.863
KRGYO	2,85	2,85	2,86	0,00%	2,84	2,88	2,86	11.400.893	3.991.217
KRONT	12,87	12,87	12,90	-1,30%	12,86	13,33	13,12	24.552.932	1.871.837
KRPLS	7,78	7,78	7,83	1,43%	7,75	8,00	7,83	10.241.214	1.307.435
KRSTL	9,37	9,36	9,37	-1,58%	9,37	9,53	9,43	27.990.244	2.968.330
KRTEK	24,76	24,74	24,76	2,31%	23,92	26,06	25,10	44.624.947	1.778.229
KRVGD	2,76	2,75	2,76	3,76%	2,64	2,80	2,75	57.961.365	21.104.178
KSTUR	2.935,00	2.912,50	2.935,00	4,45%	2.935,00	3.090,00	2.996,55	2.469.158	824
KTLEV	21,44	21,42	21,44	9,95%	19,21	21,44	20,75	1.417.578.058	68.308.726
KTSKR	75,00	75,00	75,20	-0,92%	74,40	77,35	75,39	57.335.419	760.492
KUTPO	104,60	104,50	104,60	0,38%	103,20	106,90	104,51	38.896.742	372.199
KUVVA	139,30	139,00	139,30	0,80%	139,30	142,50	141,58	5.493.933	38.804
KUYAS	53,50	53,45	53,50	2,10%	52,00	56,40	53,12	1.146.535.819	21.585.103
KZBGY	10,90	10,89	10,90	0,55%	10,73	11,17	10,95	110.553.734	10.096.767
KZGYO	23,20	23,20	23,26	-1,19%	23,20	23,66	23,36	16.226.515	694.501
LIDER	70,00	69,90	70,00	1,82%	67,05	70,75	68,93	250.644.468	3.636.184
LIDFA	4,56	4,43	4,56	3,40%	4,38	4,56	4,46	31.206.501	6.995.017
LILAK	29,00	28,98	29,00	1,47%	28,60	29,34	28,95	83.923.917	2.899.139
LINK	216,90	216,90	217,00	0,00%	215,30	221,00	217,80	104.183.927	478.349
LKMNH	19,19	19,16	19,19	2,18%	18,57	19,41	19,02	50.818.076	2.672.453
LMKDC	28,30	28,30	28,52	-0,56%	27,94	29,22	28,49	132.491.577	4.650.852
LOGO	150,50	150,50	152,20	-4,38%	150,50	158,00	154,01	64.781.485	420.631
LRSHO	3,93	3,93	3,94	0,00%	3,90	4,01	3,94	60.899.172	15.466.655
LUKSK	102,90	102,90	103,00	0,88%	101,60	103,30	102,44	5.317.743	51.909
LYDHO	168,00	168,00	170,40	4,09%	160,80	175,00	168,23	193.688.282	1.151.342
LYDYE	13.942,50	13.942,50	13.950,00	0,58%	13.635,00	14.285,00	14.014,33	34.671.458	2.474
MAALT	902,00	902,00	903,50	0,78%	896,50	919,50	903,91	20.951.726	23.179
MACKO	30,90	30,84	30,90	-5,04%	29,30	32,20	30,38	118.547.012	3.902.649
MAGEN	38,12	38,10	38,12	-3,98%	38,00	39,84	38,57	302.749.156	7.849.701
MAKIM	14,95	14,95	14,99	-2,35%	14,95	15,67	15,30	31.021.056	2.027.088
MAKTK	15,45	15,44	15,45	-2,83%	15,32	16,94	16,31	230.931.012	14.163.358
MANAS	15,95	15,90	15,95	9,62%	13,55	16,00	15,30	164.824.300	10.774.155
MARBL	12,27	12,27	12,28	0,90%	12,13	12,50	12,23	8.487.841	693.764
MARKA	37,16	37,00	37,16	8,02%	33,52	37,48	34,80	34.227.732	983.661
MARMR	1,57	1,56	1,57	-0,63%	1,54	1,66	1,59	429.088.693	269.584.104
MARTI	2,68	2,67	2,68	2,29%	2,63	2,71	2,68	32.808.048	12.249.562
MAVI	43,52	43,50	43,52	0,79%	42,18	44,08	43,02	585.644.917	13.614.971
MEDTR	28,76	28,76	28,80	3,30%	27,84	29,38	28,74	39.773.624	1.383.917
MEGAP	3,30	3,30	3,31	5,77%	3,13	3,30	3,25	2.405.886	740.919
MEGMT	54,10	54,00	54,10	1,69%	52,30	55,15	53,77	243.506.466	4.528.967
MEKAG	3,87	3,86	3,87	0,52%	3,83	3,91	3,88	11.448.283	2.951.886
MEPET	15,27	15,27	15,28	2,62%	14,85	15,50	15,24	3.422.970	224.676
MERCN	17,28	17,28	17,29	3,47%	16,42	17,60	17,04	130.137.526	7.637.727
MERIT	17,90	17,89	17,90	0,00%	17,70	18,17	17,92	58.744.392	3.278.319
MERKO	13,60	13,59	13,60	1,49%	13,39	13,88	13,61	49.514.661	3.637.132
METRO	3,97	3,97	3,98	2,58%	3,90	4,03	3,97	24.795.433	6.252.843
MGROS	522,00	520,50	522,00	0,10%	517,50	529,00	523,70	1.242.636.325	2.372.792
MHRGY	3,45	3,45	3,46	0,88%	3,39	3,50	3,45	12.355.231	3.581.424
MIATK	39,42	39,42	39,50	0,61%	38,72	39,86	39,33	498.848.937	12.684.694
MMCAS	134,90	134,90	135,00	-2,95%	134,90	139,00	138,00	2.771.451	20.083
MNDRS	13,39	13,39	13,40	3,16%	12,98	13,46	13,27	39.661.179	2.989.451
MNDTR	6,57	6,57	6,58	2,98%	6,40	6,73	6,56	15.511.187	2.363.705
MOBTL	9,06	9,05	9,06	1,91%	8,68	9,33	8,95	77.683.265	8.681.566
MOGAN	8,19	8,19	8,21	1,11%	8,14	8,32	8,21	36.085.461	4.396.945
MOPAS	40,20	40,00	40,20	2,34%	38,10	40,20	39,15	233.866.709	5.973.537
MPARK	380,50	379,50	380,50	2,28%	371,00	380,50	374,41	445.704.309	1.190.420
MRGYO	2,39	2,39	2,40	0,42%	2,38	2,43	2,41	36.386.858	15.122.906
MRSHL	1.568,00	1.568,00	1.570,00	-0,44%	1.559,00	1.589,00	1.567,19	20.448.687	13.048
MSGYO	6,20	6,20	6,21	3,33%	5,84	6,30	6,06	38.894.947	6.421.958
MTRKS	21,98	21,82	21,98	2,04%	21,36	21,98	21,60	15.739.637	728.853
MTRYO	8,63	8,59	8,63	0,70%	8,50	8,67	8,57	1.430.055	166.800
MZHLD	6,26	6,22	6,26	-0,95%	6,20	6,42	6,26	1.862.206	297.573
NATEN	8,67	8,67	8,68	1,05%	8,58	8,78	8,69	50.091.958	5.765.605
NETAS	56,80	56,80	57,00	0,44%	56,40	57,40	56,84	8.327.930	146.519
NIBAS	3,62	3,61	3,62	0,00%	3,59	3,67	3,62	13.563.951	3.750.651
NTGAZ	10,50	10,50	10,51	2,94%	10,06	10,52	10,35	84.012.749	8.119.935
NTHOL	48,46	48,46	49,00	1,81%	47,64	49,20	48,45	50.086.881	1.033.691
NUGYO	11,10	11,10	11,11	1,00%	10,80	11,66	11,27	128.790.298	11.431.962
NUHCM	222,90	222,90	223,00	-1,07%	222,70	226,60	223,87	37.062.714	165.556
OBAMS	7,96	7,95	7,96	6,28%	7,49	8,15	7,90	347.811.139	44.011.060
OBASE	31,06	31,06	31,16	0,39%	30,86	31,24	31,11	4.794.660	154.126
ODAS	5,07	5,07	5,08	-0,78%	5,05	5,15	5,09	120.612.961	23.696.854
ODINE	304,50	303,50	304,50	0,16%	298,25	308,50	303,51	132.928.212	437.975
OFSYM	69,10	69,05	69,10	1,25%	68,30	70,20	69,19	58.914.076	851.493
ONCSM	263,00	262,75	263,00	1,15%	252,25	267,50	259,31	118.720.048	457.833
ONRYT	63,50	63,45	63,50	0,40%	62,85	64,00	63,38	54.963.093	867.234
ORCAY	3,60	3,62	3,64	-1,64%	3,56	3,66	3,60	7.154.280	1.989.119
ORGE	68,70	67,90	68,70	3,54%	66,50	68,70	67,43	41.596.354	616.914
ORMA	168,90	168,00	168,90	6,23%	158,30	170,00	169,69	2.168.142	12.777
OSMEN	7,84	7,84	7,96	-1,75%	7,84	8,05	7,99	9.783.698	1.223.814
OSTIM	2,97	2,97	2,98	1,02%	2,93	3,01	2,97	25.892.453	8.713.315
OTKAR	486,00	485,25	486,00	2,37%	474,75	489,75	484,85	192.528.654	397.087
OTTO	470,00	460,00	470,00	1,73%	459,00	507,50	466,54	102.879.612	220.515
OYAKC	23,04	23,04	23,06	0,79%	22,86	23,26	23,07	312.984.621	13.569.100
OYAYO	54,45	53,00	54,45	1,87%	51,10	56,00	53,39	8.057.992	150.928
OYLUM	9,32	9,31	9,32	-1,38%	9,27	9,60	9,36	11.897.898	1.271.083
OYYAT	40,50	40,42	40,50	1,10%	40,10	40,74	40,51	3.965.588	97.901
OZATD	159,40	159,40	160,00	2,05%	156,20	161,90	159,73	18.972.265	118.779
OZGYO	2,06	2,06	-	9,57%	1,89	2,06	2,03	183.885.015	90.567.284
OZKGY	14,22	14,22	14,45	0,78%	14,11	14,51	14,27	32.828.802	2.300.181
OZRDN	13,72	13,72	13,98	1,63%	13,09	14,60	14,03	6.289.932	448.309
OZSUB	17,91	17,91	17,92	-0,17%	17,85	18,07	17,93	7.115.116	396.780
OZYSR	41,32	41,30	41,32	-1,15%	40,20	41,94	41,15	26.440.495	642.525
PAGYO	82,35	82,00	82,35	3,52%	79,70	85,55	82,62	15.851.461	191.871
PAHOL	1,55	1,54	1,55	-1,90%	1,55	1,61	1,57	1.046.395.761	667.705.418
PAMEL	82,05	82,05	82,75	-3,41%	81,90	84,80	82,78	11.002.075	132.913
PAPIL	16,03	16,03	16,04	0,44%	15,90	16,12	16,00	72.433.048	4.528.290
PARSN	104,00	104,00	104,10	2,77%	100,60	104,00	102,21	34.572.631	338.260
PASEU	135,50	135,50	136,00	-2,38%	135,50	140,20	137,81	139.653.367	1.013.376
PATEK	22,02	22,02	22,04	-9,38%	21,88	24,96	23,13	2.843.318.528	122.943.972
PCILT	22,14	22,14	22,16	3,46%	21,14	22,44	21,90	10.879.434	496.765
PEKGY	12,60	-	12,60	-10,00%	12,60	13,90	12,87	10.590.230.357	823.747.367
PENGD	7,59	7,59	7,60	-0,13%	7,56	7,67	7,62	15.446.430	2.028.265
PENTA	13,09	13,09	13,12	1,16%	12,95	13,16	13,08	15.191.314	1.161.693
PETKM	16,23	16,23	16,24	-0,25%	16,21	16,40	16,32	490.699.101	30.076.674
PETUN	11,20	11,15	11,20	0,90%	11,08	11,25	11,17	12.590.224	1.127.279
PGSUS	191,70	191,70	191,80	-0,26%	191,70	195,50	193,17	2.655.142.790	13.745.143
PINSU	11,17	11,17	11,18	-8,44%	11,00	12,26	11,41	156.283.893	13.702.484
PKART	73,35	73,35	73,55	0,14%	72,60	76,25	73,67	27.598.152	374.604
PKENT	190,00	188,10	190,00	2,26%	184,90	194,00	187,87	76.350.058	406.401
PLTUR	22,68	22,68	22,74	2,72%	21,90	23,18	22,56	106.884.324	4.738.184
PNLSN	37,10	37,10	37,20	0,54%	36,96	37,70	37,29	8.330.930	223.429
PNSUT	11,06	11,06	11,08	-0,18%	11,00	11,23	11,08	7.891.642	712.450
POLHO	16,11	16,11	16,12	-0,25%	15,91	16,42	16,15	36.630.193	2.268.679
POLTK	9.305,00	9.305,00	9.327,50	-6,79%	8.985,00	9.700,00	9.301,43	217.997.535	23.437
PRDGS	6,08	6,08	6,11	-4,25%	6,08	6,37	6,18	25.579.579	4.137.921
PRKAB	30,66	30,64	30,66	1,79%	30,60	32,62	31,21	52.903.452	1.695.325
PRKME	18,48	18,46	18,48	1,04%	18,27	18,51	18,39	25.487.004	1.385.750
PRZMA	11,36	11,36	11,45	-0,35%	11,09	11,86	11,40	2.682.317	235.315
PSDTC	140,60	139,20	140,60	0,72%	137,00	141,60	138,66	7.344.244	52.965
PSGYO	2,49	2,49	2,50	0,00%	2,47	2,56	2,52	671.154.935	266.800.548
QNBFK	56,30	56,30	56,45	-0,88%	56,30	56,80	56,43	1.999.103	35.429
QNBTR	451,50	450,00	451,50	4,94%	446,50	451,75	448,68	4.012.965	8.944
QUAGR	2,85	2,84	2,85	1,06%	2,78	2,93	2,85	328.589.897	115.136.838
RALYH	228,70	228,60	228,70	0,31%	224,50	233,00	227,77	188.680.244	828.378
RAYSG	216,00	215,90	216,00	2,22%	211,40	223,70	218,49	142.530.993	652.338
REEDR	6,61	6,61	6,62	0,76%	6,55	6,83	6,69	130.451.834	19.502.384
RGYAS	137,80	135,90	137,80	2,45%	134,30	137,80	135,41	69.141.737	510.631
RNPOL	42,40	42,30	42,40	-2,66%	42,26	43,80	42,76	5.732.900	134.073
RODRG	21,30	21,28	21,30	-0,75%	20,84	21,80	21,48	3.282.181	152.809
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,43	3,43	3,44	0,29%	3,41	3,45	3,43	36.210.631	10.551.157
RUBNS	23,16	23,16	-	9,97%	21,20	23,16	22,39	247.561.339	11.059.107
RUZYE	11,20	11,19	11,20	1,27%	10,89	11,52	11,17	84.393.475	7.555.812
RYGYO	21,00	20,98	21,00	1,94%	20,64	21,80	21,23	66.363.895	3.125.911
RYSAS	14,55	14,54	14,55	-1,02%	14,54	14,73	14,64	38.210.949	2.610.560
SAFKR	23,48	23,36	23,48	3,25%	22,94	23,76	23,28	76.845.629	3.300.925
SAHOL	84,25	84,20	84,25	0,90%	83,80	85,00	84,39	1.797.082.658	21.295.538
SAMAT	5,93	5,92	5,93	1,89%	5,74	6,02	5,90	5.094.799	863.372
SANEL	36,92	36,90	36,92	5,97%	35,02	36,98	36,51	6.122.868	167.722
SANFM	7,21	7,20	7,21	-3,35%	7,21	7,57	7,34	28.993.750	3.949.305
SANKO	20,34	20,32	20,34	0,20%	20,30	20,50	20,40	6.250.093	306.453
SARKY	17,96	17,94	17,96	-1,97%	17,62	18,31	17,89	140.474.397	7.850.458
SASA	2,78	2,78	2,79	-1,42%	2,78	2,86	2,82	2.230.753.566	791.165.996
SAYAS	39,26	39,24	39,26	0,15%	38,70	39,66	39,04	14.494.102	371.271
SDTTR	177,10	177,10	177,30	0,17%	176,10	178,60	177,05	51.469.178	290.710
SEGMN	18,41	18,41	18,42	-1,07%	18,33	18,73	18,46	29.580.555	1.602.331
SEGYO	5,20	5,20	5,24	1,56%	5,13	5,37	5,24	60.184.020	11.491.373
SEKFK	8,00	7,98	8,00	0,13%	7,89	8,02	7,99	3.635.975	455.361
SEKUR	3,55	3,54	3,55	3,80%	3,41	3,60	3,50	5.722.526	1.633.110
SELEC	87,00	84,60	87,00	5,20%	82,10	87,30	84,84	312.133.538	3.679.255
SELVA	2,48	2,48	-	9,73%	2,32	2,48	2,44	40.615.449	16.627.022
SERNT	7,80	7,80	7,81	-1,02%	7,76	8,05	7,87	24.548.282	3.119.006
SEYKM	5,03	5,02	5,03	2,03%	4,89	5,30	5,06	5.689.102	1.124.736
SILVR	2,94	2,92	2,94	0,68%	2,81	3,00	2,88	9.096.971	3.155.609
SISE	38,38	38,38	38,40	-0,05%	38,26	39,06	38,70	1.095.960.746	28.320.689
SKBNK	7,78	7,77	7,78	-0,38%	7,77	7,88	7,81	74.758.822	9.569.819
SKTAS	3,79	3,79	3,80	0,26%	3,76	3,94	3,84	26.516.178	6.907.347
SKYLP	249,90	249,80	249,90	-4,07%	249,90	260,00	252,38	13.963.329	55.326
SKYMD	11,77	11,76	11,77	4,81%	11,23	11,88	11,61	55.791.194	4.803.845
SMART	21,82	21,80	21,82	-0,73%	21,76	22,16	21,92	18.150.417	828.162
SMRTG	23,00	23,00	23,02	-0,86%	23,00	23,44	23,10	88.308.187	3.823.525
SMRVA	115,10	-	115,10	-9,94%	115,10	132,00	120,35	1.738.073.101	14.441.287
SNGYO	4,54	4,45	4,54	2,95%	4,37	4,54	4,43	63.816.835	14.416.373
SNICA	4,26	4,26	4,27	5,19%	4,05	4,38	4,21	68.276.300	16.212.015
SNKRN	282,00	281,00	282,00	5,22%	272,00	282,00	281,29	3.355.806	11.930
SNPAM	24,34	24,24	24,34	4,46%	23,34	24,34	24,07	1.930.377	80.215
SODSN	99,05	99,05	99,40	2,64%	97,00	99,05	98,01	724.595	7.393
SOKE	10,34	10,33	10,34	0,19%	10,27	10,44	10,39	6.461.781	622.004
SOKM	51,05	51,05	51,10	0,59%	50,70	51,50	51,06	165.383.897	3.237.333
SONME	173,80	173,80	-	10,00%	153,50	173,80	170,38	29.815.505	174.993
SRVGY	3,17	3,17	3,18	1,93%	3,11	3,21	3,16	47.857.687	15.142.070
SUMAS	280,75	280,75	281,00	3,98%	280,50	280,75	280,72	997.129	3.552
SUNTK	60,90	60,90	61,00	3,31%	58,00	61,45	60,29	213.044.036	3.533.802
SURGY	44,00	43,94	44,00	3,04%	42,56	44,48	43,24	97.291.230	2.250.029
SUWEN	9,80	9,78	9,80	-1,11%	9,56	10,05	9,79	81.809.939	8.359.522
TABGD	209,10	209,00	209,10	-1,83%	207,40	214,70	209,13	320.410.362	1.532.142
TARKM	325,00	324,75	325,00	0,46%	323,75	327,50	325,19	23.726.073	72.961
TATEN	12,80	12,70	12,80	3,90%	11,78	12,80	12,56	1.012.653.521	83.937.966
TATGD	11,75	11,75	11,76	-0,68%	11,75	11,95	11,84	17.096.768	1.443.530
TAVHL	298,25	298,00	298,25	-2,13%	298,25	308,50	303,79	744.256.133	2.449.942
TBORG	169,00	166,90	169,00	6,22%	154,70	169,40	161,43	66.893.187	414.378
TCELL	93,10	93,10	93,15	-0,43%	92,85	94,75	93,70	2.043.135.203	21.805.241
TCKRC	58,40	58,40	58,45	0,26%	57,40	60,05	58,68	213.368.895	3.636.039
TDGYO	37,98	37,96	37,98	0,37%	36,52	39,10	38,15	15.280.165	400.543
TEHOL	31,50	-	31,50	-9,95%	31,50	31,50	31,50	2.348.459.830	74.325.681
TEKTU	9,20	9,20	9,21	-7,82%	9,08	10,29	9,48	176.802.886	18.648.547
TERA	172,00	171,90	172,00	-5,23%	172,00	189,00	181,88	4.897.973.238	26.929.559
TEZOL	11,85	11,85	11,88	-0,42%	11,85	11,99	11,91	11.357.079	953.667
TGSAS	170,00	170,00	170,60	4,04%	159,10	174,90	167,89	21.880.815	130.325
THYAO	268,50	268,50	268,75	0,28%	267,25	269,75	268,44	5.520.576.499	20.565.368
TKFEN	70,40	70,35	70,40	0,14%	69,70	72,05	70,85	253.885.530	3.583.205
TKNSA	21,94	21,94	22,10	-0,27%	21,94	22,24	22,07	17.320.774	784.788
TLMAN	96,55	96,55	96,70	1,42%	95,05	98,55	96,42	19.261.969	199.763
TMPOL	291,25	291,25	293,25	0,34%	290,50	307,25	297,00	65.015.151	218.905
TMSN	100,40	100,30	100,40	0,20%	100,00	101,50	100,69	47.062.066	467.409
TNZTP	20,44	20,40	20,44	0,89%	20,20	20,52	20,35	17.212.343	845.904
TOASO	247,00	246,90	247,00	-0,64%	246,30	250,75	248,18	911.274.423	3.671.882
TRALT	40,98	40,98	41,00	0,24%	40,62	41,76	41,14	7.222.454.090	175.556.239
TRCAS	41,88	41,72	41,88	0,77%	41,24	41,96	41,60	25.842.303	621.173
TRENJ	93,05	93,05	93,10	-0,69%	92,60	95,20	93,65	171.004.367	1.826.037
TRGYO	74,00	74,00	74,20	2,49%	72,25	75,65	73,89	295.160.210	3.994.845
TRHOL	583,50	-	583,50	-9,95%	583,50	583,50	583,50	25.614.483	43.898
TRILC	16,08	16,05	16,08	0,82%	15,97	16,11	16,04	22.140.313	1.380.270
TRMET	104,40	104,40	104,50	0,48%	103,30	105,30	104,39	558.727.538	5.352.419
TSGYO	6,81	6,81	6,83	0,29%	6,80	6,93	6,86	13.446.073	1.959.913
TSKB	12,35	12,35	12,37	0,57%	12,33	12,55	12,43	269.660.466	21.703.599
TSPOR	1,07	1,07	1,08	-0,93%	1,07	1,09	1,08	131.773.998	121.937.809
TTKOM	57,50	57,45	57,50	0,61%	56,40	57,75	56,97	1.400.086.234	24.576.128
TTRAK	519,50	519,00	519,50	-1,61%	512,00	541,00	533,44	223.229.722	418.469
TUCLK	4,80	4,80	4,81	-1,64%	4,79	4,99	4,90	49.149.628	10.024.203
TUKAS	2,47	2,47	2,48	-0,80%	2,47	2,53	2,50	161.421.394	64.702.088
TUPRS	184,40	184,40	184,50	-1,07%	183,70	187,30	185,43	2.049.997.536	11.055.285
TUREX	7,07	7,06	7,07	1,00%	6,99	7,10	7,03	79.157.754	11.265.627
TURGG	26,82	26,82	26,90	-1,40%	26,82	27,82	27,21	6.693.468	245.999
TURSG	11,81	11,80	11,81	7,07%	10,97	11,86	11,54	1.531.567.706	132.686.463
UFUK	1.768,00	1.751,00	1.768,00	3,57%	1.700,00	1.874,00	1.803,06	92.895.224	51.521
ULAS	28,18	28,16	28,18	-1,47%	27,82	28,78	28,23	4.735.603	167.752
ULKER	108,00	108,00	108,10	-0,64%	108,00	110,60	109,32	418.018.072	3.823.776
ULUFA	3,62	3,62	3,63	0,56%	3,57	3,64	3,62	20.117.609	5.560.946
ULUSE	162,10	162,00	162,10	1,31%	159,00	163,40	161,27	17.841.675	110.632
ULUUN	6,51	6,50	6,51	-0,31%	6,50	6,63	6,55	12.067.780	1.841.195
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,49	16,45	16,49	0,30%	16,11	17,06	16,65	44.542.608	2.675.428
USAK	3,05	3,05	3,06	-0,33%	2,98	3,15	3,04	204.256.326	67.136.663
VAKBN	30,68	30,64	30,68	1,12%	30,28	30,94	30,63	715.407.900	23.358.193
VAKFA	11,24	11,23	11,24	0,36%	11,22	11,44	11,30	214.797.238	19.014.931
VAKFN	1,84	1,84	1,85	0,00%	1,84	1,86	1,85	49.127.241	26.554.433
VAKKO	57,10	57,10	57,15	0,53%	56,20	58,10	57,64	11.691.212	202.836
VANGD	41,38	41,36	41,38	0,98%	39,84	42,26	41,09	12.987.532	316.045
VBTYZ	16,94	16,94	16,96	0,83%	15,96	16,95	16,66	27.552.719	1.654.301
VERTU	42,30	42,28	42,30	4,44%	40,52	43,74	42,35	214.765.651	5.070.766
VERUS	363,50	363,25	363,50	9,98%	331,50	363,50	357,13	274.975.115	769.949
VESBE	7,80	7,80	7,82	0,52%	7,80	7,88	7,84	25.673.416	3.273.014
VESTL	28,70	28,68	28,70	0,21%	28,68	29,18	28,91	141.041.655	4.877.943
VKFYO	38,00	37,50	38,00	-2,31%	36,12	38,14	36,70	12.273.553	334.401
VKGYO	2,48	2,48	2,49	0,00%	2,48	2,51	2,49	40.310.559	16.179.285
VKING	33,10	33,08	33,10	0,30%	32,96	33,68	33,25	19.516.486	586.956
VRGYO	2,40	2,40	2,41	0,84%	2,38	2,45	2,41	44.189.973	18.306.156
VSNMD	89,50	89,45	89,50	-0,50%	89,25	90,35	89,76	75.206.684	837.842
YAPRK	268,00	267,75	268,00	0,19%	266,25	270,25	268,07	38.328.938	142.983
YATAS	39,84	39,76	39,84	3,91%	37,92	40,16	39,27	45.967.077	1.170.407
YAYLA	28,20	28,08	28,20	0,79%	27,02	28,40	28,00	10.596.958	378.472
YBTAS	21,30	21,28	21,30	-0,75%	21,30	21,30	21,30	1.833.930	86.100
YEOTK	36,54	36,54	36,60	-1,19%	36,48	36,92	36,66	83.332.399	2.272.841
YESIL	1,96	1,95	1,96	0,51%	1,93	1,98	1,95	16.511.983	8.457.222
YGGYO	128,30	128,30	129,00	1,26%	125,70	136,10	130,37	31.927.571	244.900
YGYO	1,28	1,27	1,28	-1,54%	1,28	1,30	1,29	3.501.222	2.723.076
YIGIT	22,90	22,90	22,94	1,24%	22,58	23,48	22,95	40.243.529	1.753.770
YKBNK	36,22	36,22	36,26	1,23%	35,78	36,56	36,22	4.052.498.080	111.894.838
YKSLN	3,15	3,14	3,15	2,61%	3,08	3,19	3,14	32.817.145	10.445.828
YONGA	59,00	58,90	59,00	0,17%	58,90	59,00	58,91	2.131.575	36.185
YUNSA	7,57	7,56	7,57	0,53%	7,53	7,69	7,60	26.140.723	3.439.407
YYAPI	1,85	1,85	1,86	-1,07%	1,84	1,90	1,86	115.674.977	62.287.007
YYLGD	9,71	9,71	9,79	1,15%	9,64	9,81	9,72	35.278.779	3.629.376
ZEDUR	8,11	8,11	8,13	-0,61%	8,10	8,22	8,14	7.259.674	891.543
ZERGY	9,87	9,87	9,88	-3,89%	9,81	10,41	10,10	393.398.288	38.949.548
ZOREN	3,07	3,07	3,08	0,00%	3,06	3,10	3,08	114.953.911	37.284.488
ZRGYO	23,44	23,44	23,54	1,74%	22,80	23,96	23,52	63.188.127	2.686.742

Midas’ın Kulakları

Tümünü Gör

Ara 31, 2025 • 14 saat once

Midas ile gün sonu: NVDA, NKE, TSLA, ASELS, ISCTR, FONET

Ara 31, 2025 • 14 saat once

Nvidia, Çin talebiyle H200 üretimini artırmayı planlıyor

Ara 31, 2025 • 15 saat once

Groupon, İtalya ile vergi anlaşmazlıklarını çözüyor

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