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	11,20	11,19	11,20	-0,80%	11,09	11,35	11,18	49.604.345	4.437.114
A1YEN	29,38	29,34	29,38	-0,41%	29,14	29,64	29,41	46.586.439	1.584.288
ACSEL	100,10	100,30	100,50	0,15%	99,75	102,00	100,55	17.884.970	177.874
ADEL	31,40	31,38	31,40	0,58%	31,10	31,54	31,27	28.141.131	900.042
ADESE	1,69	1,69	1,70	1,81%	1,61	1,71	1,65	409.532.118	247.696.791
ADGYO	45,80	45,80	45,90	0,17%	45,08	45,96	45,46	13.339.769	293.466
AEFES	16,58	16,58	16,59	-1,31%	16,44	16,90	16,59	850.144.215	51.235.956
AFYON	13,29	13,30	13,31	0,15%	13,15	13,32	13,20	28.454.934	2.154.965
AGESA	216,00	215,60	216,00	2,37%	210,60	217,20	214,61	176.697.310	821.984
AGHOL	30,02	30,00	30,02	-0,20%	29,68	30,30	29,92	90.430.088	3.022.502
AGROT	7,06	7,06	7,07	1,29%	6,94	7,18	7,05	124.588.611	17.669.331
AGYO	7,13	7,12	7,13	1,13%	7,06	7,16	7,12	2.129.555	299.173
AHGAZ	23,74	23,74	23,76	0,25%	23,44	23,86	23,61	45.156.934	1.912.532
AHSGY	15,75	15,73	15,78	-0,38%	15,51	16,27	15,84	41.146.389	2.598.229
AKBNK	71,70	71,65	71,70	0,77%	70,85	71,95	71,52	5.032.664.057	70.372.379
AKCNS	155,50	155,30	155,50	1,44%	153,50	155,70	154,54	33.881.166	219.245
AKENR	11,42	11,41	11,42	0,35%	11,27	12,10	11,67	271.012.719	23.216.622
AKFGY	2,72	2,71	2,72	0,37%	2,68	2,72	2,70	38.635.620	14.310.350
AKFIS	21,38	21,36	21,38	-0,09%	21,26	21,44	21,34	19.708.622	923.414
AKFYE	17,15	17,15	17,16	-0,69%	17,08	17,31	17,14	28.843.556	1.682.857
AKGRT	7,42	7,42	7,43	-0,27%	7,37	7,52	7,43	64.502.477	8.680.082
AKMGY	202,20	200,00	202,10	2,90%	195,10	204,00	201,26	5.214.102	25.908
AKSA	10,08	10,07	10,08	-0,79%	10,05	10,18	10,09	81.803.097	8.106.467
AKSEN	60,05	60,00	60,05	-2,91%	59,80	62,55	60,78	373.265.556	6.141.370
AKSGY	7,49	7,48	7,49	-1,45%	7,46	7,60	7,51	119.539.205	15.957.915
AKSUE	18,71	18,71	-	9,99%	17,01	18,71	18,54	17.867.958	963.809
AKYHO	2,83	2,82	2,83	-0,35%	2,79	2,85	2,82	3.466.416	1.230.094
ALARK	100,10	100,00	100,10	0,20%	99,30	101,20	100,25	743.702.580	7.418.416
ALBRK	8,27	8,26	8,27	0,49%	8,16	8,28	8,21	56.731.745	6.911.114
ALCAR	869,50	869,50	871,00	0,12%	865,00	873,00	867,83	7.684.633	8.855
ALCTL	106,10	106,10	106,20	-0,38%	105,00	107,60	105,94	15.826.464	149.389
ALFAS	43,02	43,00	43,04	0,05%	42,60	43,14	42,84	29.712.420	693.575
ALGYO	30,26	30,24	30,26	-2,32%	30,08	30,90	30,35	72.595.971	2.391.757
ALKA	11,92	11,91	11,92	-0,25%	11,60	12,70	12,12	316.604.390	26.121.439
ALKIM	18,44	18,40	18,44	0,16%	18,00	18,69	18,36	32.971.751	1.796.333
ALKLC	179,50	179,40	179,50	5,71%	166,00	180,10	173,86	764.057.828	4.633.379
ALTINS1	89,23	89,21	89,22	2,11%	87,48	89,25	88,46	2.160.835.852	24.427.580
ALTNY	64,75	64,75	64,80	-1,67%	64,00	65,75	64,72	379.485.979	5.863.762
ALVES	26,10	26,06	26,10	-3,26%	25,82	27,40	26,41	331.154.349	12.538.816
ANELE	15,89	15,87	15,89	0,70%	15,64	16,10	15,86	15.784.991	995.491
ANGEN	11,32	11,32	11,33	-0,79%	11,29	11,45	11,36	10.921.405	961.779
ANHYT	104,40	104,40	104,50	0,10%	103,10	104,90	104,00	31.922.127	306.947
ANSGR	24,32	24,32	24,34	1,00%	23,88	24,42	24,11	83.034.829	3.444.160
ARASE	66,35	66,35	66,45	-1,56%	65,30	67,60	66,22	29.329.743	442.903
ARCLK	108,00	107,90	108,00	-0,37%	106,80	108,50	107,61	125.550.658	1.166.753
ARDYZ	36,24	36,22	36,24	3,66%	34,50	36,50	35,76	218.477.929	6.109.803
ARENA	26,82	26,82	26,86	0,90%	26,24	26,90	26,56	13.596.177	511.848
ARMGD	63,50	63,45	63,50	4,87%	60,05	64,55	62,92	196.908.124	3.129.449
ARSAN	3,24	3,23	3,24	1,57%	3,05	3,32	3,20	120.663.508	37.675.583
ARTMS	40,94	40,92	40,94	-2,57%	40,68	42,48	41,18	43.422.687	1.054.565
ARZUM	2,71	2,70	2,71	0,74%	2,68	2,72	2,70	10.995.477	4.077.472
ASELS	210,70	210,70	210,80	3,08%	204,20	211,30	207,72	5.918.121.824	28.491.218
ASGYO	10,68	10,67	10,68	-0,19%	10,62	10,73	10,65	10.347.707	971.551
ASTOR	110,00	109,90	110,00	-0,81%	108,90	111,60	110,07	1.824.244.269	16.573.865
ASUZU	55,15	55,10	55,15	0,09%	54,95	55,60	55,18	20.985.816	380.302
ATAGY	14,35	14,30	14,35	1,92%	13,66	14,40	13,96	3.802.928	272.486
ATAKP	54,75	54,75	54,85	0,27%	53,55	55,25	54,44	48.258.356	886.536
ATATP	137,60	137,60	137,80	-0,36%	136,40	138,90	137,27	80.731.229	588.112
ATEKS	99,10	-	-	9,99%	96,80	99,10	98,34	7.758.902	78.896
ATLAS	6,42	6,40	6,42	-3,60%	6,22	6,57	6,36	8.193.218	1.288.163
ATSYH	67,00	-	-	0,53%	66,65	67,00	66,78	923.197	13.824
AVGYO	11,60	11,59	11,60	-3,89%	11,51	13,11	12,47	94.190.696	7.551.012
AVHOL	37,62	37,60	37,62	0,05%	37,30	37,80	37,47	14.959.258	399.209
AVOD	3,52	3,51	3,52	0,57%	3,46	3,55	3,51	4.909.993	1.399.300
AVPGY	54,15	54,10	54,15	0,00%	53,85	54,55	54,18	27.057.691	499.390
AVTUR	15,71	15,70	15,71	0,38%	15,41	15,98	15,63	2.352.776	150.510
AYCES	427,75	427,00	428,00	1,06%	419,25	446,00	433,19	45.949.343	106.072
AYDEM	20,34	20,32	20,34	2,94%	19,58	20,36	19,91	59.381.998	2.983.111
AYEN	25,06	25,06	25,10	-0,48%	24,88	25,38	25,06	9.808.381	391.375
AYES	16,90	-	-	-0,59%	16,90	17,00	16,95	1.108.013	65.389
AYGAZ	209,80	209,60	210,00	-0,19%	209,40	211,70	210,45	23.419.536	111.282
AZTEK	4,43	4,42	4,43	0,45%	4,37	4,48	4,42	20.934.863	4.736.329
BAGFS	26,64	26,62	26,66	0,83%	26,26	26,66	26,49	13.798.190	520.849
BAHKM	65,30	65,30	-	9,93%	58,05	65,30	63,03	192.213.776	3.049.471
BAKAB	38,10	38,06	38,16	-1,85%	37,92	38,76	38,21	8.306.117	217.405
BALAT	88,05	-	-	-1,07%	87,00	88,05	87,08	3.840.556	44.105
BALSU	16,04	16,01	16,04	1,20%	15,68	16,10	15,85	49.869.633	3.146.294
BANVT	172,20	171,80	172,20	5,13%	162,60	175,00	170,13	118.660.833	697.474
BARMA	34,50	34,46	34,50	-0,12%	34,00	35,22	34,81	53.487.546	1.536.746
BASCM	13,98	-	-	0,58%	13,98	14,10	14,07	421.898	29.990
BASGZ	45,64	45,64	45,68	3,21%	44,10	46,50	45,58	105.477.919	2.314.018
BAYRK	23,22	23,22	23,24	-0,43%	22,88	23,38	23,10	36.835.117	1.594.784
BEGYO	5,15	5,15	5,16	-0,96%	5,13	5,24	5,16	44.464.402	8.618.555
BERA	16,20	16,19	16,20	-3,57%	16,09	16,90	16,38	168.772.028	10.305.857
BESLR	12,22	12,21	12,23	-0,24%	12,17	12,30	12,22	17.671.273	1.446.124
BEYAZ	27,14	27,10	27,16	3,12%	26,54	28,30	27,52	115.835.327	4.208.944
BFREN	158,90	158,80	158,90	0,06%	158,50	159,50	158,90	17.274.504	108.711
BIENY	27,38	27,36	27,42	0,44%	27,10	27,58	27,27	38.112.899	1.397.756
BIGCH	56,00	55,95	56,10	-2,27%	55,65	57,25	56,21	23.855.040	424.420
BIGEN	9,53	9,53	9,54	0,53%	9,38	9,62	9,48	49.754.713	5.246.503
BIGTK	321,75	321,00	321,75	0,00%	319,25	325,00	322,03	23.832.122	74.005
BIMAS	550,00	549,50	550,00	1,01%	544,00	552,00	548,38	2.253.221.004	4.108.867
BINBN	184,10	184,10	184,20	-0,49%	183,80	187,00	185,09	56.109.197	303.150
BINHO	9,85	9,84	9,85	-1,10%	9,80	10,01	9,89	164.008.450	16.586.857
BIOEN	18,93	18,92	18,93	-0,37%	18,76	19,07	18,95	19.381.212	1.022.914
BIZIM	26,66	26,66	26,68	0,38%	26,42	26,80	26,59	3.812.566	143.377
BJKAS	1,72	-	1,72	-9,95%	1,72	1,90	1,77	447.820.493	253.559.736
BLCYT	33,02	32,96	33,02	-0,24%	32,90	34,20	33,42	29.285.588	876.206
BLUME	48,66	48,60	48,66	1,38%	47,94	48,72	48,35	57.201.270	1.182.995
BMSCH	25,76	25,76	25,82	-3,30%	25,64	26,82	26,08	27.475.019	1.053.434
BMSTL	86,05	-	86,05	-9,99%	86,05	94,75	87,79	332.205.065	3.784.071
BNTAS	6,51	6,50	6,51	0,46%	6,47	6,64	6,52	19.703.129	3.023.061
BOBET	19,45	19,44	19,45	0,83%	19,25	19,54	19,41	47.307.564	2.437.014
BORLS	4,74	4,73	4,74	-2,07%	4,69	4,87	4,74	105.388.155	22.255.304
BORSK	6,53	6,52	6,53	1,71%	6,36	6,60	6,47	95.436.082	14.762.412
BOSSA	6,69	6,68	6,69	-0,30%	6,66	6,72	6,68	5.454.406	816.423
BRISA	82,75	82,75	82,85	-2,19%	82,70	85,55	83,38	16.366.534	196.281
BRKO	8,77	-	-	1,98%	8,65	8,77	8,68	2.010.279	231.570
BRKSN	7,82	7,78	7,82	-0,38%	7,71	7,94	7,80	5.376.248	689.359
BRKVY	110,70	110,60	110,90	-3,82%	108,40	117,60	112,25	252.963.721	2.253.509
BRLSM	13,73	13,73	13,74	0,00%	13,61	13,84	13,70	10.107.607	737.593
BRMEN	19,00	-	-	-2,31%	19,00	20,00	19,58	1.702.988	86.980
BRSAN	503,00	502,50	503,00	0,40%	497,25	509,50	504,19	433.684.764	860.155
BRYAT	2.192,00	2.189,00	2.191,00	0,23%	2.174,00	2.202,00	2.187,90	73.940.175	33.795
BSOKE	16,58	16,56	16,58	-2,30%	16,23	17,20	16,56	223.580.257	13.503.134
BTCIM	4,02	4,02	4,03	-2,19%	4,01	4,20	4,10	549.777.585	134.176.486
BUCIM	7,01	7,01	7,02	-0,43%	6,98	7,04	7,01	26.916.495	3.841.906
BULGS	42,72	42,72	42,74	3,64%	41,16	43,32	42,26	455.447.501	10.778.021
BURCE	54,50	-	-	0,00%	54,50	54,50	54,50	19.691.995	361.321
BURVA	520,00	518,50	519,00	4,73%	480,00	533,00	513,39	33.788.328	65.814
BVSAN	103,30	103,20	103,30	2,08%	102,60	105,50	104,18	169.054.884	1.622.792
BYDNR	27,14	27,14	27,22	-0,29%	25,90	27,76	26,71	5.859.626	219.358
CANTE	2,14	2,14	2,15	-0,47%	2,14	2,17	2,15	348.436.915	162.062.342
CASA	105,80	-	-	5,85%	105,80	105,80	105,80	1.919.212	18.140
CATES	34,16	34,16	34,18	-1,10%	33,90	34,56	34,16	15.873.520	464.675
CCOLA	59,85	59,80	59,90	-0,75%	59,25	60,30	59,71	147.760.900	2.474.640
CELHA	10,71	10,70	10,75	4,08%	10,27	10,99	10,62	23.911.468	2.251.896
CEMAS	4,34	4,33	4,34	-1,36%	4,31	4,41	4,36	59.811.475	13.732.981
CEMTS	11,63	11,62	11,64	-1,36%	11,53	11,78	11,63	46.822.733	4.025.684
CEMZY	44,88	44,84	44,88	3,17%	42,78	45,46	44,08	139.200.931	3.157.971
CEOEM	25,00	24,96	25,02	0,73%	24,78	25,26	24,94	16.553.997	663.838
CGCAM	33,44	33,42	33,44	-0,18%	33,34	34,04	33,63	86.233.846	2.564.281
CIMSA	46,54	46,52	46,56	-1,98%	46,24	47,86	46,82	466.541.029	9.965.608
CLEBI	1.584,00	1.583,00	1.585,00	0,25%	1.575,00	1.593,00	1.583,44	48.899.766	30.882
CMBTN	2.008,00	2.006,00	2.009,00	0,20%	1.995,00	2.015,00	2.003,55	14.062.907	7.019
CMENT	318,50	-	-	-0,47%	318,50	320,25	319,78	253.589	793
CONSE	3,01	3,00	3,01	0,00%	2,98	3,02	3,00	15.718.103	5.245.380
COSMO	231,90	231,90	-	9,96%	213,50	231,90	227,36	52.253.871	229.831
CRDFA	66,00	65,85	66,00	-1,71%	64,90	68,35	66,30	89.491.617	1.349.732
CRFSA	120,50	120,50	120,60	-0,50%	120,30	125,30	122,19	173.031.799	1.416.057
CUSAN	22,08	22,02	22,08	0,82%	21,82	22,14	21,96	7.818.250	356.031
CVKMD	23,82	23,80	23,82	0,85%	23,32	24,06	23,68	428.322.090	18.084.896
CWENE	28,58	28,56	28,58	0,28%	28,12	28,88	28,44	708.893.461	24.929.899
DAGI	8,07	8,06	8,07	1,00%	8,01	8,18	8,08	24.374.726	3.017.062
DAPGM	12,57	12,55	12,56	-0,71%	12,53	12,74	12,59	118.469.340	9.409.067
DARDL	2,27	2,26	2,27	0,44%	2,25	2,30	2,27	28.364.559	12.502.971
DCTTR	26,50	26,50	26,54	-3,00%	25,76	27,72	26,48	190.905.709	7.208.826
DENGE	3,45	3,43	3,45	1,17%	3,33	3,50	3,39	24.404.198	7.192.281
DERHL	13,98	13,96	13,98	2,19%	13,55	14,14	13,85	134.811.610	9.735.149
DERIM	34,10	34,10	34,16	0,00%	33,76	34,38	34,15	5.925.140	173.521
DESA	11,09	11,08	11,10	0,45%	10,99	11,12	11,07	5.305.981	479.337
DESPC	46,36	46,26	46,38	2,66%	44,46	46,76	45,74	43.293.358	946.602
DEVA	62,30	62,25	62,30	1,38%	61,40	62,45	61,98	30.439.191	491.126
DGATE	60,30	60,25	60,30	-0,50%	59,80	60,75	60,26	7.306.772	121.258
DGGYO	31,92	31,94	32,04	0,44%	31,30	32,10	31,80	2.180.523	68.581
DGNMO	5,34	5,33	5,34	0,19%	5,29	5,39	5,33	8.306.582	1.559.459
DIRIT	28,00	-	-	7,28%	26,96	28,00	27,42	1.225.490	44.691
DITAS	45,28	45,22	45,28	0,35%	44,72	46,08	45,54	24.209.237	531.575
DMLKTG	5,88	5,87	5,88	0,00%	5,87	5,90	5,88	29.389.267	4.996.355
DMRGD	3,64	3,64	3,65	-1,09%	3,55	3,72	3,63	98.676.323	27.172.637
DMSAS	12,24	12,23	12,25	0,66%	12,16	12,25	12,22	8.778.693	718.488
DNISI	20,56	20,50	20,54	-0,58%	20,30	20,78	20,50	12.730.915	621.157
DOAS	187,90	187,80	187,90	-0,58%	186,00	189,70	187,62	201.069.243	1.071.684
DOCO	10.185,00	10.152,50	10.182,50	2,23%	9.970,00	10.200,00	10.115,15	49.098.918	4.854
DOFER	53,30	53,25	53,35	-5,16%	53,10	56,55	54,65	65.694.727	1.202.117
DOFRB	75,35	75,35	75,40	0,47%	74,90	76,60	75,58	419.206.182	5.546.890
DOGUB	53,45	53,45	53,55	3,48%	51,85	54,40	52,99	34.846.384	657.629
DOHOL	17,79	17,78	17,79	0,79%	17,56	17,84	17,71	173.239.909	9.781.771
DOKTA	21,52	21,52	21,54	-0,37%	21,22	21,62	21,36	1.595.090	74.682
DSTKF	532,50	532,50	533,00	-0,93%	532,00	541,00	536,67	317.534.918	591.681
DUNYH	120,00	119,80	120,00	5,63%	110,00	120,00	114,61	32.052.788	279.666
DURDO	3,71	3,71	3,72	-1,59%	3,70	3,77	3,72	6.481.082	1.741.694
DURKN	13,94	13,92	13,93	-1,55%	13,69	14,18	13,95	54.470.053	3.905.638
DYOBY	13,16	13,16	13,17	-0,23%	13,07	13,27	13,16	6.903.976	524.686
DZGYO	7,60	7,59	7,60	0,00%	7,54	7,69	7,61	15.108.970	1.985.298
EBEBK	56,75	56,65	56,75	-0,44%	56,45	57,60	56,83	14.898.168	262.168
ECILC	84,15	84,10	84,15	-1,29%	83,70	86,05	84,56	200.628.831	2.372.565
ECOGR	22,40	22,40	22,42	1,82%	21,62	22,88	22,41	919.002.518	41.014.308
ECZYT	308,50	308,50	309,00	-0,16%	307,00	311,75	309,39	57.830.189	186.920
EDATA	5,19	5,18	5,19	-1,33%	5,16	5,28	5,21	13.463.012	2.586.281
EDIP	36,80	36,80	36,84	0,38%	36,28	37,48	36,81	40.281.107	1.094.372
EFOR	31,10	31,04	31,12	-0,06%	30,46	31,50	30,88	220.180.404	7.129.585
EGEEN	7.670,00	7.667,50	7.672,50	3,37%	7.390,00	7.685,00	7.543,77	210.048.625	27.844
EGEGY	24,28	24,26	24,28	1,25%	23,88	24,52	24,10	18.605.409	771.950
EGEPO	7,17	7,16	7,18	1,13%	7,05	7,17	7,12	10.163.066	1.428.242
EGGUB	97,50	97,50	97,60	-1,42%	96,95	99,30	97,78	29.007.831	296.671
EGPRO	24,78	24,76	24,78	-0,24%	24,30	24,90	24,64	13.925.913	565.097
EGSER	3,09	3,08	3,09	0,65%	3,04	3,12	3,07	7.256.299	2.365.771
EKGYO	20,36	20,36	20,38	-0,88%	20,34	20,74	20,57	2.191.220.608	106.518.842
EKIZ	131,00	-	-	9,99%	125,00	131,00	130,05	5.794.331	44.556
EKOS	28,20	28,34	28,36	-3,62%	28,02	29,02	28,33	150.162.724	5.299.780
EKSUN	5,47	5,47	5,48	-0,73%	5,44	5,52	5,47	12.777.937	2.335.338
ELITE	30,58	30,56	30,60	-0,07%	30,40	30,80	30,52	17.227.005	564.521
EMKEL	65,80	65,80	65,90	-7,26%	64,60	72,00	67,61	996.961.147	14.746.104
EMNIS	170,30	-	-	-1,56%	170,30	170,30	170,30	700.955	4.116
ENDAE	15,81	15,81	15,82	4,63%	14,98	15,92	15,47	64.030.437	4.139.549
ENERY	9,63	9,61	9,63	-0,31%	9,56	9,67	9,61	48.946.793	5.096.117
ENJSA	89,55	89,55	89,60	-1,05%	88,45	91,00	89,45	214.954.977	2.402.964
ENKAI	78,40	78,40	78,45	-0,13%	77,65	78,75	78,24	531.441.611	6.792.654
ENSRI	15,60	15,57	15,60	1,30%	15,33	15,85	15,60	56.194.523	3.602.252
ENTRA	10,44	10,44	10,45	0,68%	10,23	10,47	10,35	55.619.778	5.373.335
EPLAS	5,23	5,23	5,24	0,58%	5,18	5,27	5,22	8.190.416	1.570.108
ERBOS	182,00	181,50	182,20	-0,71%	179,60	184,40	181,12	9.412.513	51.968
ERCB	74,60	74,50	74,60	2,12%	72,90	76,50	74,58	360.385.379	4.832.011
EREGL	24,44	24,42	24,44	-0,65%	24,26	24,66	24,43	2.326.599.028	95.233.474
ERSU	18,53	18,51	18,53	-1,70%	17,64	18,78	18,38	5.211.020	283.501
ESCAR	22,24	22,20	22,24	-1,16%	22,12	22,70	22,28	113.408.539	5.089.889
ESCOM	3,26	3,25	3,26	1,24%	3,16	3,29	3,23	65.618.533	20.314.314
ESEN	4,70	4,69	4,70	-2,08%	4,63	4,82	4,69	215.703.896	45.971.773
ETILR	3,94	3,93	3,94	0,51%	3,88	4,07	3,96	56.612.844	14.312.108
ETYAT	25,02	24,94	25,02	-0,71%	24,56	27,22	25,52	12.793.539	501.337
EUHOL	10,60	-	-	-2,75%	10,60	10,90	10,83	2.962.025	273.639
EUKYO	17,45	17,40	17,45	5,12%	15,90	17,50	17,03	20.282.829	1.191.138
EUPWR	30,78	30,76	30,78	-0,13%	30,36	31,00	30,66	116.225.406	3.790.287
EUREN	6,67	6,66	6,67	0,91%	6,58	6,68	6,63	122.628.910	18.490.045
EUYO	13,69	13,64	13,69	-0,80%	13,41	13,98	13,71	4.094.392	298.608
EYGYO	3,90	3,90	3,91	5,41%	3,68	4,00	3,80	70.805.067	18.640.587
FADE	13,44	13,42	13,44	0,22%	13,35	13,52	13,42	7.294.857	543.747
FENER	9,58	9,58	9,59	-0,52%	9,52	9,71	9,59	114.333.402	11.926.776
FLAP	9,13	9,12	9,13	-0,22%	9,12	9,35	9,24	3.779.264	409.208
FMIZP	320,00	319,25	320,00	0,16%	317,25	322,00	319,21	16.233.816	50.856
FONET	2,82	2,82	2,83	-0,35%	2,79	2,84	2,81	44.206.396	15.715.355
FORMT	3,51	3,50	3,51	0,29%	3,50	3,53	3,51	42.384.587	12.076.187
FORTE	81,10	81,00	81,10	0,56%	80,10	81,65	80,71	51.300.187	635.601
FRIGO	11,97	11,99	12,00	1,96%	11,20	12,42	11,70	174.098.387	14.875.366
FROTO	95,70	95,70	95,75	-0,36%	94,65	96,15	95,21	941.911.142	9.893.081
FZLGY	12,84	12,82	12,84	0,78%	12,64	12,84	12,74	19.801.564	1.554.845
GARAN	142,40	142,40	142,50	-0,84%	141,40	144,00	142,72	3.197.817.088	22.406.854
GARFA	24,78	24,78	24,80	0,24%	24,44	24,86	24,66	3.352.352	135.931
GEDIK	6,01	6,00	6,01	-0,17%	5,96	6,05	6,00	15.915.771	2.653.353
GEDZA	25,50	25,52	25,58	0,31%	25,08	25,94	25,43	11.675.048	459.041
GENIL	168,70	168,50	168,70	1,14%	161,90	171,10	167,85	493.171.240	2.938.225
GENTS	10,98	10,97	10,99	-1,61%	10,95	11,24	11,10	42.801.141	3.857.395
GEREL	19,52	19,50	19,51	1,40%	19,07	19,58	19,32	41.717.694	2.158.920
GESAN	45,32	45,30	45,32	-0,13%	45,08	45,82	45,38	151.183.185	3.331.332
GIPTA	72,05	72,00	72,10	7,38%	60,40	73,00	66,50	3.170.884.129	47.680.809
GLBMD	12,89	12,88	12,89	3,12%	12,24	13,02	12,67	5.700.220	450.086
GLCVY	81,60	81,50	81,60	2,64%	79,35	84,50	82,37	170.939.152	2.075.161
GLRMK	173,40	173,20	173,40	1,34%	170,50	174,20	172,20	114.978.510	667.699
GLRYH	4,00	4,00	4,01	1,52%	3,94	4,03	3,99	16.549.390	4.150.130
GLYHO	12,27	12,26	12,27	2,08%	12,06	12,33	12,18	80.632.383	6.619.615
GMTAS	45,42	45,42	45,46	0,22%	44,90	45,50	45,11	36.490.529	808.855
GOKNR	20,50	20,48	20,50	-0,58%	20,38	20,66	20,50	37.981.137	1.853.097
GOLTS	318,00	317,75	318,00	0,47%	315,00	318,50	316,66	23.323.474	73.655
GOODY	14,85	14,85	14,86	0,00%	14,77	14,89	14,82	7.187.085	484.920
GOZDE	22,16	22,14	22,16	0,09%	21,86	22,36	22,06	17.382.552	788.074
GRNYO	14,99	15,01	15,09	-1,12%	14,87	15,54	15,17	5.604.206	369.398
GRSEL	327,25	327,00	327,50	1,63%	321,50	328,50	324,81	103.217.225	317.779
GRTHO	267,25	267,00	267,50	2,39%	258,75	274,00	268,82	238.019.446	885.416
GSDDE	9,51	9,49	9,51	-1,25%	9,46	9,66	9,54	4.907.737	514.575
GSDHO	4,55	4,54	4,55	-0,66%	4,52	4,61	4,55	15.735.353	3.458.531
GSRAY	1,24	1,23	1,24	-0,80%	1,23	1,27	1,24	119.792.996	96.343.062
GUBRF	328,50	328,50	328,75	0,15%	325,75	332,75	328,85	775.552.757	2.358.483
GUNDG	196,70	-	-	0,00%	177,10	196,70	179,18	49.033.825	273.665
GWIND	23,64	23,62	23,64	-1,75%	23,54	24,26	23,82	80.486.369	3.379.461
GZNMI	77,55	77,50	77,65	-4,14%	74,80	85,80	78,90	809.329.653	10.257.568
HALKB	35,74	35,74	35,76	0,06%	35,54	36,06	35,81	1.652.714.937	46.158.607
HATEK	15,35	15,36	15,37	-2,79%	15,10	15,78	15,39	39.941.441	2.594.691
HATSN	40,14	40,12	40,14	0,05%	39,78	40,18	39,96	24.790.617	620.468
HDFGS	2,74	2,73	2,74	0,00%	2,72	2,80	2,75	148.052.150	53.832.614
HEDEF	49,64	49,58	49,64	2,01%	48,10	50,30	49,17	117.801.526	2.395.995
HEKTS	3,13	3,13	3,14	0,00%	3,12	3,15	3,14	111.777.473	35.614.359
HKTM	11,30	11,28	11,30	0,44%	11,16	11,35	11,27	13.488.435	1.197.162
HLGYO	3,74	3,73	3,74	-0,53%	3,72	3,77	3,74	34.314.779	9.176.396
HOROZ	65,05	65,00	65,05	-2,98%	64,65	67,05	65,63	51.600.268	786.272
HRKET	68,25	68,25	68,35	-1,94%	67,90	70,05	68,55	50.207.173	732.441
HTTBT	42,82	42,82	42,86	-0,42%	42,20	43,32	42,57	24.763.674	581.669
HUBVC	2,65	2,65	2,66	0,38%	2,61	2,67	2,64	5.210.261	1.971.646
HUNER	3,24	3,23	3,24	0,00%	3,20	3,24	3,22	27.544.551	8.544.157
HURGZ	5,75	5,75	5,76	1,41%	5,63	6,04	5,84	37.534.805	6.422.747
ICBCT	13,71	13,69	13,71	0,37%	13,63	13,78	13,70	10.128.429	739.524
ICUGS	2,78	2,77	2,78	0,00%	2,76	2,79	2,77	16.281.581	5.877.420
IDGYO	3,34	3,34	-	9,87%	2,97	3,34	3,29	31.255.235	9.509.205
IEYHO	63,40	63,40	63,45	0,96%	62,00	64,10	63,31	857.979.758	13.552.892
IHAAS	39,28	39,30	39,44	1,29%	38,52	39,68	39,03	19.509.670	499.832
IHEVA	2,23	2,22	2,23	0,90%	2,20	2,24	2,22	1.980.355	892.583
IHGZT	1,68	1,67	1,68	0,00%	1,65	1,69	1,67	32.654.237	19.589.354
IHLAS	2,38	2,38	2,39	-0,42%	2,37	2,48	2,41	199.078.351	82.749.019
IHLGM	2,22	2,21	2,22	1,37%	2,17	2,23	2,20	32.488.063	14.756.769
IHYAY	2,06	2,05	2,06	0,00%	2,04	2,09	2,06	8.720.099	4.235.649
IMASM	5,04	5,04	5,05	-0,40%	4,95	5,10	5,02	198.164.664	39.496.353
INDES	7,07	7,07	7,08	0,14%	7,05	7,09	7,07	12.362.180	1.749.334
INFO	3,50	3,49	3,50	0,29%	3,45	3,59	3,49	63.279.895	18.151.118
INGRM	426,50	424,75	426,00	2,22%	413,75	429,00	420,75	14.476.297	34.406
INTEK	298,00	-	-	-2,85%	286,50	298,00	287,72	2.673.199	9.291
INTEM	269,25	268,75	269,25	0,28%	262,75	273,00	266,86	12.508.679	46.874
INVEO	8,93	8,92	8,93	-0,67%	8,85	9,02	8,92	31.440.690	3.526.729
INVES	271,50	271,50	272,25	2,94%	250,75	285,00	273,60	179.755.679	657.005
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,50	-	-	3,90%	89,15	90,50	90,33	1.206.288	13.354
ISBTR	469.935,00	-	-	0,00%	469.935,00	469.935,00	469.935,00	939.870	2
ISCTR	14,02	14,02	14,03	0,07%	13,91	14,08	14,01	6.828.143.638	487.226.922
ISDMR	36,08	36,06	36,08	0,00%	35,98	36,26	36,10	50.075.053	1.386.989
ISFIN	19,53	19,52	19,54	2,68%	18,93	19,58	19,26	38.657.400	2.007.453
ISGSY	73,90	73,90	73,95	0,14%	72,95	74,45	73,83	45.019.901	609.765
ISGYO	21,54	21,54	21,56	0,19%	21,28	21,62	21,49	46.009.463	2.141.186
ISKPL	12,00	11,99	12,01	-1,23%	11,80	12,21	12,01	168.459.608	14.027.306
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,34	40,34	40,36	-0,10%	39,86	40,54	40,14	199.445.933	4.968.680
ISSEN	7,41	7,40	7,41	-0,27%	7,37	7,45	7,41	5.737.801	774.868
ISYAT	8,64	8,63	8,64	0,35%	8,61	8,99	8,82	46.097.223	5.225.495
IZENR	10,86	10,85	10,86	-0,09%	10,45	11,04	10,71	978.455.416	91.373.201
IZFAS	48,40	48,36	48,40	2,98%	47,00	49,14	48,19	262.456.928	5.446.364
IZINV	68,20	67,95	68,20	-0,94%	67,50	69,70	68,24	6.174.929	90.492
IZMDC	6,82	6,81	6,82	-1,45%	6,80	6,95	6,85	36.468.347	5.326.883
JANTS	19,26	19,26	19,27	-0,62%	19,18	19,44	19,26	20.591.831	1.069.049
KAPLM	300,00	299,25	300,00	-2,68%	293,00	311,50	299,93	95.348.857	317.904
KAREL	8,86	8,84	8,86	-1,66%	8,80	9,01	8,87	47.652.342	5.370.906
KARSN	9,48	9,47	9,48	0,32%	9,38	9,49	9,43	50.027.882	5.302.838
KARTN	81,95	81,90	81,95	-0,91%	81,60	82,95	82,04	6.745.669	82.221
KATMR	2,91	2,90	2,91	-0,68%	2,87	2,93	2,89	255.559.121	88.358.525
KAYSE	19,10	19,08	19,10	2,52%	18,27	19,36	18,85	96.952.299	5.143.315
KBORU	15,05	15,04	15,05	-0,13%	14,99	15,19	15,07	36.987.642	2.453.933
KCAER	10,65	10,64	10,65	0,47%	10,48	10,70	10,57	54.642.455	5.167.726
KCHOL	174,00	173,90	174,00	-1,02%	173,10	176,20	174,48	3.598.217.372	20.622.613
KENT	734,00	-	-	0,00%	734,00	734,00	734,00	571.786	779
KERVN	2,13	-	-	0,00%	2,13	2,18	2,16	631.916	292.641
KFEIN	8,86	8,85	8,86	2,19%	8,67	8,93	8,81	39.762.133	4.515.555
KGYO	4,79	4,79	4,80	-4,20%	4,59	4,99	4,78	55.818.738	11.675.917
KIMMR	13,53	13,54	13,56	-1,38%	13,49	13,85	13,57	3.622.693	266.998
KLGYO	6,23	6,23	6,24	-0,32%	6,20	6,29	6,24	31.794.668	5.093.775
KLKIM	33,02	33,02	33,04	-1,67%	32,68	33,58	33,15	32.617.576	984.034
KLMSN	30,16	30,12	30,16	1,21%	29,52	30,40	29,88	10.798.861	361.365
KLNMA	10,45	-	-	0,10%	10,45	10,45	10,45	677.118	64.796
KLRHO	262,25	262,25	262,50	0,67%	248,50	269,50	260,91	513.873.721	1.969.534
KLSER	27,74	27,72	27,74	0,14%	27,60	27,78	27,67	15.972.683	577.332
KLSYN	6,01	6,00	6,01	2,56%	5,82	6,08	5,99	43.776.288	7.314.914
KLYPV	59,80	59,75	59,80	0,93%	58,60	60,25	59,32	60.899.331	1.026.639
KMPUR	16,37	16,37	16,39	0,86%	16,05	16,53	16,28	21.705.373	1.333.549
KNFRT	10,90	10,88	10,91	0,00%	10,83	10,96	10,88	9.299.180	855.042
KOCMT	2,73	2,73	2,74	-0,73%	2,73	2,77	2,75	42.918.402	15.615.651
KONKA	15,05	15,05	15,07	-2,71%	14,74	15,48	15,06	51.477.851	3.418.481
KONTR	12,83	12,82	12,83	-1,84%	12,79	13,10	12,88	735.341.113	57.106.939
KONYA	4.670,00	4.667,50	4.670,00	0,32%	4.642,50	4.685,00	4.662,17	37.232.110	7.986
KOPOL	5,93	5,92	5,93	-1,33%	5,90	6,08	5,98	29.853.241	4.992.449
KORDS	49,96	49,96	49,98	-0,77%	49,72	50,45	49,98	15.669.491	313.534
KOTON	15,12	15,11	15,12	-1,56%	15,04	15,49	15,16	29.955.257	1.976.318
KRDMA	26,08	26,08	26,10	-2,54%	26,04	26,80	26,31	38.735.848	1.472.275
KRDMB	23,98	23,98	24,00	-1,56%	23,98	24,36	24,13	14.940.136	619.179
KRDMD	27,70	27,70	27,72	-1,07%	27,40	28,10	27,73	574.803.978	20.730.335
KRGYO	3,00	2,99	3,00	-0,66%	2,93	3,03	2,99	21.741.004	7.269.745
KRONT	13,61	13,61	13,64	8,27%	12,55	13,70	13,18	79.902.495	6.062.932
KRPLS	8,05	8,05	8,06	0,00%	7,87	8,35	8,11	24.632.428	3.038.280
KRSTL	10,07	10,07	10,08	-1,08%	9,98	10,20	10,08	27.211.249	2.700.286
KRTEK	25,58	25,56	25,58	-1,08%	25,30	25,94	25,60	11.366.116	444.007
KRVGD	2,60	2,59	2,60	-1,52%	2,57	2,64	2,59	16.166.734	6.232.364
KSTUR	2.895,00	-	-	-0,17%	2.895,00	2.895,00	2.895,00	790.335	273
KTLEV	17,11	17,11	17,12	3,38%	16,45	17,12	16,82	453.322.599	26.946.640
KTSKR	96,95	96,75	96,90	2,38%	91,90	99,60	96,90	317.729.086	3.278.999
KUTPO	100,90	100,70	100,90	1,61%	97,75	101,50	99,08	36.885.522	372.298
KUVVA	160,00	-	-	1,78%	160,00	160,60	160,35	9.143.545	57.024
KUYAS	55,10	55,00	55,10	-2,99%	54,60	57,75	55,96	440.613.325	7.874.237
KZBGY	10,60	10,59	10,60	-0,93%	10,57	10,81	10,73	97.028.783	9.041.884
KZGYO	23,44	23,38	23,44	0,95%	23,08	23,60	23,30	19.123.076	820.688
LIDER	59,35	59,25	59,35	-1,98%	58,75	62,95	60,41	258.494.460	4.278.912
LIDFA	4,38	4,38	4,39	0,00%	4,30	4,43	4,37	15.834.698	3.626.897
LILAK	29,76	29,76	29,78	4,79%	28,04	30,30	29,38	293.081.518	9.974.166
LINK	234,50	234,30	234,60	2,67%	227,70	243,80	236,49	361.812.923	1.529.909
LKMNH	17,40	17,39	17,41	-0,57%	17,04	17,60	17,30	98.248.750	5.679.862
LMKDC	28,04	28,04	28,06	-0,36%	27,82	28,22	28,00	43.791.692	1.564.016
LOGO	159,20	159,10	159,20	0,76%	157,50	159,70	158,50	28.882.001	182.226
LRSHO	5,02	-	5,02	-9,87%	5,02	5,62	5,15	547.837.642	106.309.312
LUKSK	105,40	105,40	105,80	1,25%	103,70	106,70	104,68	7.161.426	68.412
LYDHO	169,10	168,70	169,10	2,48%	162,20	174,00	168,07	159.131.684	946.842
LYDYE	15.020,00	14.937,50	15.040,00	-3,66%	14.307,50	15.670,00	15.098,61	51.893.915	3.437
MAALT	986,50	986,50	987,00	1,65%	950,00	1.025,00	992,16	85.178.929	85.852
MACKO	33,96	33,94	33,98	1,13%	33,58	36,00	34,83	131.922.563	3.788.159
MAGEN	37,80	37,80	37,86	-2,07%	37,04	38,72	37,46	513.377.698	13.703.586
MAKIM	16,97	16,94	16,98	1,43%	16,72	17,20	17,00	14.102.559	829.601
MAKTK	13,28	13,28	13,30	2,87%	12,91	13,62	13,32	107.888.246	8.102.629
MANAS	14,07	14,07	14,08	-5,51%	13,41	14,65	13,69	227.920.553	16.652.496
MARBL	12,79	12,78	12,79	-0,31%	12,67	12,83	12,73	7.980.999	627.086
MARKA	40,18	40,18	40,20	1,21%	37,78	40,94	39,54	75.361.201	1.906.152
MARMR	1,85	1,85	1,86	-1,07%	1,85	1,89	1,87	91.468.593	49.033.832
MARTI	2,71	2,70	2,71	1,12%	2,66	2,72	2,70	23.223.433	8.615.989
MAVI	41,52	41,50	41,52	-0,10%	40,28	41,74	40,92	411.735.394	10.061.905
MEDTR	28,54	28,54	28,56	1,78%	28,02	28,58	28,27	11.670.260	412.818
MEGAP	3,59	-	-	5,28%	3,59	3,59	3,59	2.772.546	772.297
MEGMT	55,70	55,70	55,75	0,36%	54,40	57,00	55,74	408.795.308	7.334.141
MEKAG	4,00	3,99	4,01	-2,68%	3,95	4,14	4,00	22.289.825	5.575.821
MEPET	15,99	15,95	15,96	0,31%	15,69	16,02	15,87	6.218.239	391.782
MERCN	16,67	16,66	16,70	1,03%	16,26	16,79	16,49	73.779.063	4.475.041
MERIT	17,85	17,82	17,85	-0,28%	17,61	17,99	17,76	51.871.335	2.920.642
MERKO	12,35	12,35	12,36	0,41%	12,21	12,47	12,33	28.240.866	2.289.733
METRO	4,89	4,88	4,89	-3,55%	4,81	5,06	4,93	61.467.994	12.477.077
MGROS	539,50	539,50	540,00	-0,83%	534,50	547,00	539,35	847.713.249	1.571.728
MHRGY	3,46	3,45	3,46	-0,29%	3,44	3,49	3,46	15.344.746	4.441.578
MIATK	39,00	38,98	39,00	-1,86%	38,72	40,20	39,45	970.800.301	24.609.142
MMCAS	140,00	-	-	6,46%	140,00	144,10	143,47	3.511.632	24.477
MNDRS	13,51	13,51	13,52	0,52%	13,40	13,67	13,54	25.425.724	1.877.270
MNDTR	7,10	7,10	7,12	0,57%	7,02	7,19	7,09	25.378.451	3.578.774
MOBTL	8,26	8,26	8,27	-6,56%	8,16	8,91	8,47	98.732.491	11.652.077
MOGAN	8,20	8,19	8,20	0,99%	8,12	8,20	8,16	20.872.258	2.558.070
MOPAS	34,56	34,52	34,54	-0,80%	34,40	35,24	34,76	119.577.829	3.439.928
MPARK	370,25	370,25	370,75	0,47%	365,00	371,00	367,20	108.521.209	295.535
MRGYO	2,49	2,49	2,50	-1,19%	2,46	2,53	2,49	49.533.737	19.914.292
MRSHL	1.553,00	1.553,00	1.556,00	-0,13%	1.545,00	1.563,00	1.551,37	7.476.047	4.819
MSGYO	5,29	5,27	5,29	2,92%	5,12	5,30	5,21	13.164.552	2.528.177
MTRKS	23,08	23,08	23,14	4,43%	22,20	23,48	22,79	44.294.608	1.943.713
MTRYO	9,80	9,63	9,80	0,41%	8,86	10,19	9,42	25.895.572	2.747.753
MZHLD	6,68	6,68	6,69	2,45%	6,48	6,74	6,64	3.169.923	477.668
NATEN	8,14	8,13	8,14	-0,12%	8,06	8,17	8,12	22.203.127	2.735.966
NETAS	59,50	59,45	59,55	-2,62%	59,50	61,85	60,31	20.939.609	347.219
NIBAS	4,10	4,10	4,12	6,49%	3,83	4,18	4,08	148.590.942	36.433.204
NTGAZ	9,93	9,92	9,93	0,81%	9,83	9,96	9,90	15.507.823	1.567.161
NTHOL	47,26	47,22	47,26	0,21%	46,98	47,46	47,24	75.435.566	1.596.903
NUGYO	9,00	8,99	9,01	0,67%	8,90	9,15	9,02	14.460.575	1.603.129
NUHCM	227,70	227,70	227,90	-0,18%	226,20	228,50	227,46	7.717.733	33.930
OBAMS	6,81	6,81	6,82	-0,87%	6,70	6,92	6,82	109.581.260	16.066.704
OBASE	33,10	32,98	33,10	1,97%	32,28	33,24	32,68	12.621.194	386.185
ODAS	5,28	5,28	5,29	0,19%	5,25	5,30	5,27	88.440.741	16.768.801
ODINE	275,25	275,25	275,50	-2,48%	274,50	285,50	278,47	106.784.604	383.472
OFSYM	65,30	65,30	65,35	-0,15%	64,70	67,85	65,83	145.438.239	2.209.450
ONCSM	261,25	260,75	261,25	-2,88%	260,25	269,50	265,24	116.445.622	439.019
ONRYT	62,80	62,80	62,85	0,32%	62,00	63,00	62,46	28.584.792	457.633
ORCAY	3,70	3,69	3,70	-1,33%	3,67	3,78	3,71	6.877.921	1.855.473
ORGE	65,95	65,90	65,95	-0,38%	65,60	66,40	65,87	18.917.126	287.173
ORMA	160,50	-	-	-2,49%	160,40	164,40	160,70	1.335.454	8.310
OSMEN	8,15	8,15	8,16	0,25%	8,05	8,22	8,11	30.476.942	3.757.825
OSTIM	3,31	3,31	3,32	0,30%	3,30	3,43	3,35	47.552.330	14.194.257
OTKAR	495,50	495,25	495,75	0,05%	491,25	495,75	492,97	45.921.245	93.153
OTTO	472,00	471,75	472,00	-2,83%	468,00	488,00	477,55	28.649.666	59.993
OYAKC	23,74	23,72	23,74	-1,08%	23,64	23,98	23,79	211.016.226	8.871.063
OYAYO	57,70	57,20	57,70	4,06%	54,60	57,85	56,00	6.776.794	121.024
OYLUM	10,15	10,15	10,16	0,40%	9,80	10,20	10,07	6.280.285	623.823
OYYAT	40,64	40,60	40,66	-2,07%	40,44	42,00	40,93	8.370.962	204.546
OZATD	160,80	160,80	161,20	-0,56%	159,50	164,30	160,71	23.190.529	144.298
OZGYO	3,38	-	3,38	-9,87%	3,38	3,90	3,62	457.230.253	126.301.626
OZKGY	14,24	14,23	14,24	-0,49%	14,15	14,38	14,23	15.401.737	1.082.494
OZRDN	16,80	16,79	16,80	3,83%	16,34	17,38	16,93	10.797.036	637.847
OZSUB	19,23	19,19	19,23	-0,72%	19,02	19,66	19,39	14.308.014	738.042
OZYSR	43,72	43,72	43,78	-0,64%	42,00	44,02	43,26	28.877.418	667.476
PAGYO	81,95	81,80	81,95	0,55%	81,25	82,65	81,95	6.933.578	84.608
PAHOL	1,54	1,54	1,55	-0,65%	1,54	1,56	1,55	623.214.474	401.767.105
PAMEL	89,45	89,25	89,40	3,65%	85,90	90,30	88,51	28.136.855	317.889
PAPIL	18,33	18,33	18,34	2,06%	18,23	19,24	18,74	695.666.555	37.118.887
PARSN	91,35	91,30	91,50	-2,72%	89,95	93,85	91,83	32.795.272	357.140
PASEU	155,10	155,10	155,30	-0,77%	154,00	158,60	156,06	673.288.051	4.314.319
PATEK	25,40	25,38	25,42	1,60%	24,90	25,76	25,28	299.400.139	11.842.081
PCILT	21,98	21,98	22,02	0,00%	21,80	22,18	22,02	8.508.043	386.369
PEKGY	12,79	12,76	12,78	4,92%	12,07	12,79	12,26	2.912.060.711	237.462.649
PENGD	7,93	7,92	7,93	-3,06%	7,88	8,22	7,98	37.972.900	4.756.631
PENTA	13,98	13,98	13,99	-1,96%	13,95	14,33	14,06	23.198.106	1.650.033
PETKM	16,92	16,91	16,92	-0,29%	16,87	17,01	16,93	381.603.152	22.537.090
PETUN	11,42	11,41	11,42	-0,70%	11,32	11,54	11,42	12.711.795	1.112.708
PGSUS	213,80	213,70	213,80	1,18%	210,70	214,00	212,77	2.573.721.107	12.096.005
PINSU	13,06	13,06	13,08	0,69%	12,92	13,15	13,03	31.154.501	2.390.761
PKART	70,85	70,65	70,85	1,43%	69,35	70,95	70,30	9.238.928	131.428
PKENT	198,90	198,80	198,90	-0,55%	195,30	200,20	198,07	43.625.978	220.253
PLTUR	20,86	20,84	20,86	-1,70%	20,68	21,20	20,96	35.139.412	1.676.315
PNLSN	38,90	38,88	38,90	0,00%	38,64	39,06	38,82	10.065.134	259.311
PNSUT	11,66	11,65	11,66	-0,85%	11,44	11,85	11,67	13.720.425	1.175.251
POLHO	17,44	17,42	17,44	-0,80%	17,22	18,40	17,82	98.538.096	5.528.885
POLTK	9.377,50	9.365,00	9.392,50	5,37%	8.700,00	9.610,00	9.345,47	161.713.928	17.304
PRDGS	6,10	6,08	6,10	0,83%	6,02	6,25	6,11	22.089.084	3.613.357
PRKAB	31,32	31,22	31,30	1,62%	30,64	31,60	30,93	13.736.499	444.183
PRKME	17,71	17,71	17,74	1,08%	17,45	17,76	17,63	21.220.746	1.203.736
PRZMA	12,55	12,43	12,55	-3,31%	12,39	13,10	12,76	4.179.902	327.618
PSDTC	144,80	144,70	144,80	-0,14%	140,00	149,00	144,07	9.093.189	63.115
PSGYO	2,57	2,57	2,58	-0,77%	2,56	2,61	2,58	180.609.913	69.964.021
QNBFK	58,55	-	-	4,27%	56,50	58,55	58,27	4.571.271	78.451
QNBTR	455,00	-	-	-0,66%	455,00	455,00	455,00	1.560.650	3.430
QUAGR	2,88	2,88	2,89	-0,69%	2,84	2,92	2,86	341.086.364	119.082.148
RALYH	212,30	212,10	212,30	-2,44%	210,10	222,40	217,65	217.350.054	998.626
RAYSG	227,80	227,80	227,90	-0,52%	226,30	229,50	227,17	44.767.768	197.071
REEDR	6,96	6,96	6,97	-1,00%	6,91	7,05	6,95	99.686.381	14.337.492
RGYAS	139,00	139,00	139,10	-0,79%	138,30	141,60	139,44	57.594.270	413.043
RNPOL	42,30	42,06	42,30	-0,98%	41,52	42,70	42,25	6.781.022	160.495
RODRG	21,50	21,46	21,50	-0,56%	21,26	22,44	21,57	4.257.677	197.395
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,66	3,66	3,67	-0,27%	3,65	3,70	3,67	39.462.370	10.748.506
RUBNS	19,53	19,50	19,55	-0,26%	19,36	19,61	19,44	5.988.407	308.033
RUZYE	12,27	12,26	12,27	0,49%	12,02	12,80	12,42	135.956.491	10.948.668
RYGYO	22,42	22,40	22,42	1,54%	22,08	22,62	22,34	71.952.195	3.220.706
RYSAS	16,01	16,01	16,02	1,33%	15,66	16,14	15,91	311.927.117	19.607.142
SAFKR	28,00	27,98	28,00	8,86%	25,72	28,28	27,41	328.338.369	11.978.498
SAHOL	85,65	85,65	85,70	-0,98%	85,45	86,65	85,95	1.207.708.072	14.051.528
SAMAT	6,20	6,18	6,20	-0,48%	6,15	6,35	6,20	6.158.968	992.869
SANEL	36,62	-	-	-1,13%	36,62	37,04	36,84	1.747.324	47.430
SANFM	7,40	7,38	7,39	0,00%	7,35	7,51	7,41	25.367.800	3.423.164
SANKO	20,78	20,78	20,82	0,78%	20,10	20,88	20,64	6.481.769	314.069
SARKY	16,33	16,30	16,33	-0,18%	16,12	16,40	16,26	10.706.057	658.396
SASA	2,84	2,83	2,84	0,35%	2,83	2,85	2,84	719.168.832	253.119.541
SAYAS	41,14	41,08	41,14	0,34%	40,60	41,48	40,91	14.982.260	366.264
SDTTR	180,30	180,30	180,40	0,73%	177,70	181,30	179,15	63.627.901	355.175
SEGMN	19,43	19,43	19,44	2,59%	18,94	20,04	19,62	121.166.687	6.174.591
SEGYO	5,23	5,22	5,23	0,97%	5,11	5,36	5,24	60.444.507	11.527.307
SEKFK	8,36	8,34	8,36	-0,36%	8,28	8,43	8,36	2.533.571	303.197
SEKUR	3,89	3,88	3,89	-1,27%	3,85	3,96	3,90	3.963.677	1.016.084
SELEC	72,05	72,05	72,10	-1,30%	69,95	75,50	73,08	297.944.245	4.076.760
SELVA	2,62	2,62	2,63	0,00%	2,47	2,68	2,59	68.347.462	26.399.263
SERNT	8,44	8,44	8,45	0,96%	8,33	8,47	8,39	33.815.817	4.030.380
SEYKM	5,19	5,18	5,19	-0,95%	4,98	5,24	5,11	5.755.940	1.125.747
SILVR	2,66	2,65	2,66	-1,48%	2,64	2,70	2,66	2.806.972	1.054.181
SISE	38,92	38,90	38,92	-0,97%	38,80	39,38	39,05	631.049.270	16.161.831
SKBNK	8,20	8,19	8,20	1,11%	8,07	8,33	8,20	319.988.946	39.009.908
SKTAS	4,45	4,44	4,45	-1,33%	4,39	4,60	4,48	37.580.545	8.396.078
SKYLP	297,00	291,50	297,00	5,88%	280,50	305,00	295,71	70.377.745	237.997
SKYMD	12,30	12,29	12,31	0,90%	12,14	12,34	12,24	22.537.447	1.840.756
SMART	23,42	23,40	23,42	0,09%	23,22	23,70	23,40	18.842.356	805.322
SMRTG	24,86	24,84	24,86	-0,72%	24,78	25,32	24,83	200.542.416	8.076.028
SMRVA	208,80	-	208,80	-10,00%	208,80	222,50	212,43	723.167.258	3.404.349
SNGYO	4,63	4,62	4,63	-0,22%	4,58	4,67	4,62	45.609.541	9.874.393
SNICA	4,40	4,39	4,40	0,46%	4,18	4,67	4,39	332.938.150	75.839.160
SNKRN	297,00	-	-	0,34%	297,00	299,00	298,14	2.157.913	7.238
SNPAM	22,34	-	-	-0,98%	22,34	22,40	22,37	619.342	27.688
SODSN	102,60	-	-	0,00%	102,60	102,60	102,60	1.271.932	12.397
SOKE	10,72	10,71	10,72	-0,56%	10,64	10,85	10,70	5.629.617	526.010
SOKM	51,00	51,00	51,05	0,00%	50,50	51,25	50,87	97.873.186	1.924.104
SONME	143,50	142,40	143,50	1,77%	139,30	144,60	141,47	4.267.800	30.168
SRVGY	3,36	3,36	3,37	-0,88%	3,35	3,42	3,38	30.522.471	9.042.019
SUMAS	288,75	-	-	-0,17%	280,00	288,75	280,82	555.460	1.978
SUNTK	48,80	48,74	48,84	1,71%	46,60	49,00	48,08	157.560.856	3.277.346
SURGY	44,16	44,14	44,16	-3,58%	43,66	46,40	44,47	130.277.930	2.929.797
SUWEN	9,63	9,61	9,63	-1,43%	9,58	9,77	9,64	9.328.789	967.417
TABGD	227,00	226,90	227,00	1,79%	221,60	227,00	224,74	103.979.403	462.672
TARKM	351,50	351,25	351,50	-2,09%	350,25	359,25	352,71	49.940.083	141.590
TATEN	14,26	14,23	14,25	-2,60%	13,80	14,45	14,07	319.237.853	22.685.498
TATGD	12,43	12,41	12,42	-0,08%	12,36	12,50	12,42	9.298.160	748.703
TAVHL	302,75	302,50	302,75	0,83%	299,50	305,00	302,89	345.590.126	1.140.967
TBORG	160,40	160,30	160,40	-0,06%	159,70	161,00	160,02	18.889.071	118.044
TCELL	101,20	101,10	101,20	-0,69%	100,00	102,70	101,33	2.146.325.721	21.181.888
TCKRC	53,00	52,95	53,00	0,76%	52,05	53,05	52,83	33.673.743	637.428
TDGYO	39,38	39,36	39,38	0,56%	38,54	39,48	39,16	23.328.265	595.695
TEHOL	33,36	33,36	33,40	0,72%	33,00	33,86	33,27	1.493.482.769	44.886.851
TEKTU	12,47	12,45	12,47	0,73%	12,15	12,77	12,43	127.877.561	10.288.913
TERA	336,00	336,00	336,25	3,38%	323,50	343,75	335,02	2.378.840.614	7.100.594
TEZOL	11,92	11,92	11,93	-0,08%	11,84	11,99	11,91	22.136.574	1.859.152
TGSAS	159,30	159,40	160,10	-2,09%	157,40	163,50	160,32	11.828.358	73.778
THYAO	277,25	277,00	277,25	1,00%	273,75	277,75	275,94	9.126.193.059	33.073.426
TKFEN	71,00	70,95	71,00	0,50%	70,10	72,30	71,21	284.101.540	3.989.677
TKNSA	23,24	23,22	23,24	0,09%	23,08	23,42	23,24	17.147.535	737.968
TLMAN	97,00	97,00	97,30	1,31%	95,80	98,10	96,83	26.388.185	272.532
TMPOL	317,00	317,00	-	9,97%	260,50	317,00	286,13	357.650.427	1.249.976
TMSN	103,00	102,90	103,00	0,29%	102,10	103,20	102,56	40.871.612	398.513
TNZTP	21,16	21,12	21,16	0,38%	20,78	21,30	20,98	18.670.424	889.908
TOASO	244,20	244,10	244,20	-0,53%	242,80	246,80	244,53	550.175.121	2.249.963
TRALT	42,22	42,20	42,22	5,18%	40,20	43,10	41,87	10.395.669.309	248.290.654
TRCAS	41,94	41,90	41,96	0,10%	41,66	42,42	42,15	22.375.502	530.829
TRENJ	85,65	85,60	85,70	0,29%	85,40	87,85	86,53	506.842.208	5.857.123
TRGYO	73,20	73,20	73,30	-0,34%	72,85	73,85	73,19	80.490.523	1.099.805
TRHOL	824,00	823,50	824,00	-1,61%	808,00	831,50	817,92	151.791.902	185.583
TRILC	16,45	16,45	16,46	0,49%	16,35	16,83	16,51	48.628.569	2.945.860
TRMET	103,40	103,30	103,50	2,27%	101,50	105,50	103,75	960.034.367	9.253.510
TSGYO	7,31	7,30	7,31	0,41%	7,28	7,39	7,32	10.755.873	1.469.632
TSKB	13,01	13,01	13,02	-0,61%	12,91	13,09	12,99	169.675.758	13.062.018
TSPOR	1,17	1,16	1,17	0,86%	1,15	1,17	1,16	195.531.889	168.630.321
TTKOM	56,85	56,85	56,90	0,09%	56,25	57,05	56,70	746.611.239	13.168.714
TTRAK	522,50	522,00	522,50	-1,42%	521,00	537,00	524,32	119.494.315	227.903
TUCLK	4,61	4,61	4,62	-0,43%	4,57	4,67	4,62	27.639.558	5.979.528
TUKAS	2,53	2,52	2,53	0,00%	2,50	2,54	2,52	181.291.184	72.010.270
TUPRS	185,20	185,20	185,30	-1,85%	183,90	189,30	185,92	2.986.547.600	16.063.633
TUREX	7,66	7,66	7,67	-0,39%	7,59	7,72	7,63	92.852.268	12.169.394
TURGG	28,52	28,50	28,54	0,07%	28,24	28,80	28,49	11.528.707	404.725
TURSG	12,40	12,40	12,41	-0,40%	12,22	12,62	12,43	610.606.325	49.137.274
UFUK	1.673,00	1.669,00	1.673,00	3,66%	1.577,00	1.775,00	1.698,25	125.085.897	73.656
ULAS	32,24	31,94	32,24	-0,80%	31,20	32,60	31,81	5.970.502	187.679
ULKER	111,30	111,30	111,40	-0,63%	110,50	112,50	111,39	359.280.735	3.225.457
ULUFA	3,83	3,82	3,83	0,79%	3,78	3,83	3,80	22.639.657	5.961.117
ULUSE	162,30	162,20	162,30	8,56%	149,50	164,40	160,25	66.178.568	412.984
ULUUN	6,61	6,61	6,62	-0,75%	6,59	6,69	6,64	8.894.655	1.339.927
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,98	15,97	15,99	-0,75%	15,73	16,36	15,99	21.622.796	1.352.336
USAK	3,63	3,63	-	10,00%	3,36	3,63	3,52	998.295.289	283.529.953
VAKBN	30,60	30,60	30,62	-0,58%	30,44	31,00	30,69	916.482.659	29.860.519
VAKFA	13,03	13,02	13,03	-0,69%	13,02	13,19	13,13	197.000.837	15.008.638
VAKFN	1,95	1,94	1,95	1,04%	1,92	1,95	1,94	55.867.341	28.870.069
VAKKO	57,75	57,75	57,80	1,40%	56,30	58,45	57,47	28.224.607	491.146
VANGD	42,02	42,04	42,32	-2,32%	41,00	43,30	42,22	7.881.564	186.685
VBTYZ	16,10	16,10	16,11	-0,12%	15,43	16,36	15,99	13.608.109	851.142
VERTU	42,64	42,64	-	9,95%	38,34	42,64	41,06	203.439.241	4.954.483
VERUS	262,75	262,75	-	9,94%	240,20	262,75	247,49	116.571.541	471.022
VESBE	8,17	8,16	8,17	0,00%	8,10	8,18	8,14	37.927.834	4.662.005
VESTL	30,48	30,46	30,48	-1,23%	30,24	30,86	30,47	120.570.879	3.957.415
VKFYO	38,00	-	-	6,44%	36,16	38,00	37,05	4.283.704	115.617
VKGYO	2,61	2,60	2,61	-0,38%	2,59	2,62	2,60	17.976.421	6.906.181
VKING	37,50	37,52	37,58	6,29%	35,34	38,80	37,65	90.816.445	2.411.962
VRGYO	2,62	2,61	2,62	1,16%	2,59	2,73	2,65	74.727.826	28.199.208
VSNMD	95,55	95,45	95,50	2,08%	92,60	95,60	93,79	112.988.193	1.204.711
YAPRK	310,75	310,75	311,50	-0,80%	304,00	323,50	311,96	222.570.804	713.459
YATAS	35,64	35,66	35,68	-0,61%	35,00	36,12	35,35	21.469.988	607.414
YAYLA	31,20	31,18	31,24	-2,50%	31,10	32,14	31,60	28.682.044	907.624
YBTAS	22,20	-	-	0,91%	22,02	22,20	22,12	718.827	32.501
YEOTK	36,40	36,38	36,40	-1,25%	36,14	36,90	36,40	91.770.214	2.521.444
YESIL	2,11	2,11	2,12	0,00%	2,10	2,14	2,12	48.545.785	22.863.466
YGGYO	123,30	123,10	123,30	1,40%	121,10	124,00	122,78	12.110.999	98.641
YGYO	1,39	-	-	-0,71%	1,39	1,40	1,40	1.478.940	1.057.649
YIGIT	23,74	23,74	23,76	-0,08%	23,60	23,88	23,72	27.821.604	1.172.952
YKBNK	36,94	36,92	36,94	-0,48%	36,58	37,22	36,89	4.433.222.567	120.163.403
YKSLN	3,50	3,49	3,50	-0,85%	3,44	3,55	3,50	40.177.914	11.472.339
YONGA	60,00	-	-	0,00%	60,00	60,00	60,00	1.536.900	25.615
YUNSA	8,08	8,08	8,09	0,37%	7,98	8,12	8,04	25.023.541	3.112.113
YYAPI	2,11	2,11	2,12	1,44%	2,07	2,15	2,11	358.213.758	169.514.043
YYLGD	10,07	10,07	10,08	-0,10%	10,00	10,11	10,05	21.267.806	2.117.200
ZEDUR	8,65	8,64	8,65	0,93%	8,51	8,66	8,58	10.632.538	1.238.750
ZERGY	15,73	15,73	-	10,00%	15,73	15,73	15,73	272.704.451	17.336.583
ZOREN	3,11	3,11	3,12	0,97%	3,05	3,13	3,08	131.256.980	42.566.508
ZRGYO	22,98	22,94	22,98	1,68%	22,58	22,98	22,82	14.737.933	645.858

Midas’ın Kulakları

Tümünü Gör

Ara 19, 2025 • 11 dakika once

Midas ile gün sonu: ORCL, CRCL, WYFI, ASELS, TRILC, BVSAN

Ara 19, 2025 • 2 saat once

Hisse Avcısı #105: 2025’te finansal gücüyle öne çıkan ABD hisseleri

Ara 19, 2025 • 2 saat once

FTSE Mid Cap ve Small Cap Endeksleri'nde değişikliğe gidildi

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