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	11,55	11,55	11,56	2,12%	11,28	11,74	11,55	96.070.871	8.317.080
A1YEN	29,10	29,08	29,10	-1,42%	28,80	29,86	29,34	28.270.015	963.466
ACSEL	97,30	97,25	97,35	-1,82%	96,90	99,65	97,81	15.572.325	159.218
ADEL	32,10	32,10	32,12	-1,77%	31,98	33,10	32,51	30.877.433	949.890
ADESE	1,43	1,42	1,43	-7,74%	1,40	1,56	1,45	521.492.285	360.606.664
ADGYO	46,10	46,06	46,12	-2,54%	45,94	47,62	46,65	24.420.438	523.513
AEFES	15,84	15,83	15,84	-2,70%	15,82	16,29	16,11	823.186.282	51.114.347
AFYON	13,04	13,04	13,05	0,00%	12,93	13,11	13,02	31.210.466	2.397.985
AGESA	215,90	215,70	215,90	-1,28%	215,80	219,40	216,98	15.248.791	70.277
AGHOL	28,04	28,00	28,02	-2,98%	27,94	29,12	28,53	103.188.200	3.617.223
AGROT	7,03	7,02	7,03	-1,40%	6,99	7,24	7,08	62.168.785	8.781.423
AGYO	6,98	6,97	6,98	0,00%	6,90	7,05	6,99	1.657.451	237.251
AHGAZ	25,86	25,84	25,86	-2,85%	25,70	26,94	26,30	65.245.491	2.480.750
AHSGY	53,45	53,35	53,50	-0,37%	52,10	57,00	53,80	45.669.841	848.859
AKBNK	64,85	64,80	64,85	1,73%	63,50	64,90	64,11	5.859.424.099	91.403.247
AKCNS	128,40	128,20	128,40	0,78%	127,10	128,70	127,76	46.137.520	361.120
AKENR	11,07	11,06	11,08	-1,60%	10,93	11,23	11,10	105.284.279	9.481.277
AKFGY	2,67	2,67	2,68	-1,48%	2,65	2,72	2,68	56.404.326	21.057.105
AKFIS	21,30	21,28	21,30	-1,93%	21,18	21,96	21,53	56.467.271	2.623.348
AKFYE	16,88	16,88	16,89	-0,35%	16,86	17,06	16,93	19.947.280	1.178.039
AKGRT	6,66	6,66	6,67	-1,04%	6,63	6,72	6,67	38.948.823	5.842.052
AKMGY	201,80	201,30	201,70	-2,75%	195,60	207,10	201,76	4.472.993	22.170
AKSA	10,11	10,10	10,11	0,00%	10,01	10,23	10,10	77.313.174	7.656.310
AKSEN	52,80	52,75	52,80	-0,38%	52,50	54,05	53,23	427.008.221	8.021.658
AKSGY	7,36	7,36	7,38	-1,47%	7,34	7,47	7,37	18.218.207	2.472.727
AKSUE	16,42	16,42	16,43	-0,79%	16,06	16,55	16,38	1.686.605	102.989
AKYHO	2,91	2,90	2,91	-1,36%	2,88	2,95	2,91	3.386.782	1.163.422
ALARK	94,10	94,10	94,15	-1,26%	93,25	95,55	94,37	659.889.428	6.992.686
ALBRK	7,97	7,96	7,97	-0,38%	7,92	8,03	7,96	81.746.473	10.264.363
ALCAR	872,50	871,50	872,50	-0,57%	871,00	882,50	875,97	11.508.515	13.138
ALCTL	105,30	105,30	105,40	-0,47%	104,70	106,50	105,49	35.070.894	332.448
ALFAS	43,10	43,06	43,10	3,11%	41,56	44,00	43,44	151.431.753	3.486.352
ALGYO	30,20	30,18	30,20	-2,14%	30,16	31,60	30,72	80.655.873	2.625.326
ALKA	8,92	8,92	8,93	-0,78%	8,91	9,12	8,99	28.085.814	3.124.398
ALKIM	15,89	15,89	15,91	0,32%	15,80	16,12	15,98	16.792.848	1.051.155
ALKLC	98,00	97,90	98,00	-2,97%	94,95	105,50	98,97	168.194.620	1.699.441
ALTINS1	74,60	74,60	74,61	0,84%	74,20	74,72	74,43	1.065.101.390	14.310.719
ALTNY	60,95	60,95	61,00	0,16%	60,65	61,30	60,87	104.431.422	1.715.543
ALVES	23,60	23,58	23,60	-0,08%	23,54	24,12	23,78	87.140.593	3.664.992
ANELE	16,21	16,19	16,21	3,78%	15,61	16,44	16,00	29.090.822	1.817.826
ANGEN	11,29	11,28	11,29	-0,53%	11,24	11,58	11,36	12.829.262	1.129.138
ANHYT	95,00	95,00	95,15	-2,51%	94,35	97,85	95,64	80.402.884	840.689
ANSGR	22,42	22,40	22,42	-0,09%	22,24	22,70	22,53	65.980.327	2.928.448
ARASE	59,65	59,60	59,65	-1,40%	59,40	61,45	60,20	27.374.496	454.756
ARCLK	105,80	105,70	105,80	0,00%	105,00	107,40	106,64	469.522.654	4.402.723
ARDYZ	32,34	32,34	32,36	7,44%	30,58	33,00	32,27	569.672.333	17.655.248
ARENA	26,58	26,56	26,60	1,61%	26,06	26,70	26,37	13.824.375	524.317
ARMGD	40,30	40,26	40,32	0,00%	39,62	41,30	40,60	61.136.522	1.506.029
ARSAN	2,81	2,81	2,82	-0,71%	2,76	2,85	2,82	23.366.707	8.294.911
ARTMS	38,68	38,62	38,70	-3,78%	38,08	40,56	39,01	72.745.270	1.864.985
ARZUM	2,59	2,59	2,60	-0,77%	2,57	2,63	2,59	18.520.836	7.141.381
ASELS	184,00	183,90	184,00	-0,27%	182,80	185,00	183,78	2.225.672.533	12.110.567
ASGYO	10,52	10,51	10,52	-0,19%	10,49	10,70	10,53	17.397.046	1.652.237
ASTOR	90,80	90,75	90,80	-1,04%	90,60	92,10	91,22	965.377.190	10.582.609
ASUZU	53,45	53,40	53,45	-0,28%	53,25	53,90	53,58	15.631.172	291.730
ATAGY	13,50	13,36	13,50	0,37%	13,33	13,62	13,40	2.117.336	157.993
ATAKP	52,35	52,30	52,35	2,55%	51,10	54,50	53,26	83.482.566	1.567.366
ATATP	150,00	150,00	150,30	-1,57%	148,50	154,20	150,88	142.212.510	942.540
ATEKS	78,45	-	-	-0,76%	78,45	78,45	78,45	309.250	3.942
ATLAS	5,62	5,58	5,62	1,44%	5,49	5,64	5,55	1.797.848	323.851
ATSYH	75,00	-	-	-0,40%	75,00	76,90	75,98	1.408.130	18.534
AVGYO	10,37	10,33	10,37	-0,29%	10,21	10,50	10,34	3.172.438	306.837
AVHOL	38,38	38,36	38,38	-0,10%	38,24	38,96	38,53	20.856.043	541.262
AVOD	3,47	3,47	3,48	-2,53%	3,46	3,60	3,51	5.993.290	1.709.957
AVPGY	54,55	54,50	54,55	1,49%	53,65	55,60	54,35	26.647.796	490.305
AVTUR	15,42	15,40	15,42	-2,34%	15,18	15,78	15,38	3.109.994	202.242
AYCES	397,50	397,00	397,50	0,89%	392,00	398,75	395,98	3.240.723	8.184
AYDEM	18,41	18,39	18,42	0,16%	18,31	18,60	18,42	38.492.490	2.089.773
AYEN	24,70	24,66	24,72	-0,32%	24,56	25,00	24,66	8.553.631	346.862
AYES	16,25	-	-	0,93%	16,10	16,25	16,12	494.802	30.692
AYGAZ	209,00	209,00	209,10	-0,99%	209,00	212,40	210,50	20.976.283	99.652
AZTEK	50,90	50,80	50,90	7,84%	46,86	51,90	50,59	377.805.944	7.467.929
BAGFS	27,00	27,00	27,04	0,07%	26,86	27,16	26,98	16.049.051	594.854
BAHKM	60,55	60,50	60,55	-4,04%	59,95	66,00	63,16	236.338.257	3.741.995
BAKAB	37,20	37,18	37,20	0,87%	36,32	37,60	36,75	13.249.818	360.559
BALAT	74,20	-	-	0,13%	74,15	74,20	74,17	1.245.905	16.798
BALSU	17,03	17,03	17,04	-1,67%	16,91	17,48	17,17	32.984.362	1.920.703
BANVT	165,60	165,50	165,60	-0,06%	165,10	170,00	167,11	38.136.175	228.214
BARMA	28,22	28,20	28,22	2,54%	27,08	29,48	28,54	294.548.793	10.322.413
BASCM	14,54	-	-	2,11%	14,24	14,54	14,50	773.264	53.317
BASGZ	40,72	40,70	40,74	-0,68%	40,70	40,92	40,76	5.673.345	139.186
BAYRK	23,16	23,10	23,16	-2,11%	22,78	23,92	23,19	58.329.273	2.514.816
BEGYO	5,05	5,04	5,05	-0,39%	4,99	5,18	5,05	52.280.444	10.352.798
BERA	16,48	16,48	16,50	1,10%	16,07	16,90	16,38	256.517.273	15.656.382
BESLR	12,09	12,08	12,09	-0,58%	12,07	12,21	12,11	17.311.401	1.429.232
BEYAZ	24,98	24,98	25,04	-1,73%	24,86	25,56	25,16	22.117.011	879.196
BFREN	157,90	157,80	157,90	0,25%	157,10	160,90	158,31	32.599.234	205.920
BIENY	27,08	27,06	27,08	-2,24%	27,02	27,98	27,34	57.074.182	2.087.400
BIGCH	61,10	61,15	61,20	0,16%	59,00	61,65	60,21	63.422.848	1.053.295
BIGEN	9,16	9,15	9,16	-3,27%	9,15	9,58	9,33	63.744.218	6.836.180
BIGTK	321,50	320,75	321,50	0,70%	316,00	337,25	326,74	80.412.124	246.102
BIMAS	538,00	538,00	538,50	-1,01%	537,00	549,00	541,86	1.896.866.795	3.500.632
BINBN	176,40	176,40	176,50	-2,00%	174,90	181,70	177,10	49.516.551	279.601
BINHO	9,88	9,88	9,89	-1,20%	9,84	10,28	10,00	191.387.177	19.130.852
BIOEN	20,06	20,04	20,06	-0,10%	19,85	20,24	20,06	14.843.543	739.903
BIZIM	25,42	25,42	25,44	-0,39%	25,32	25,62	25,43	2.415.460	94.984
BJKAS	1,72	1,72	1,73	-0,58%	1,72	1,74	1,73	22.989.840	13.288.545
BLCYT	32,16	32,16	32,26	-1,05%	32,14	32,90	32,45	14.809.267	456.356
BLUME	51,75	51,75	51,85	-0,86%	51,70	53,70	52,51	87.700.286	1.670.070
BMSCH	22,72	22,72	22,78	3,18%	21,68	23,08	22,45	117.852.574	5.249.394
BMSTL	108,50	108,50	-	9,98%	98,90	108,50	104,85	1.031.064.467	9.833.514
BNTAS	6,33	6,32	6,33	-1,25%	6,29	6,44	6,36	14.163.805	2.228.475
BOBET	18,81	18,81	18,82	0,05%	18,71	18,88	18,78	17.671.061	940.811
BORLS	5,47	5,46	5,47	-5,03%	5,23	6,11	5,62	1.608.118.930	286.169.136
BORSK	22,32	22,32	22,34	-1,24%	22,20	22,80	22,54	14.790.851	656.347
BOSSA	6,69	6,68	6,69	0,45%	6,67	6,99	6,81	27.160.378	3.990.356
BRISA	80,75	80,65	80,75	-0,25%	80,45	81,70	80,90	9.863.341	121.917
BRKO	7,94	-	-	4,47%	7,83	7,95	7,94	1.821.676	229.522
BRKSN	7,17	7,18	7,24	-0,83%	7,00	7,27	7,17	3.067.440	428.115
BRKVY	84,80	84,75	84,90	-3,64%	84,50	88,90	86,71	84.724.457	977.151
BRLSM	13,69	13,68	13,70	-1,01%	13,65	14,33	14,01	53.546.292	3.822.503
BRMEN	17,20	-	-	-1,71%	17,20	17,20	17,20	1.107.800	64.407
BRSAN	443,00	442,75	443,00	-1,01%	442,25	449,50	445,51	288.302.588	647.127
BRYAT	2.257,00	2.257,00	2.259,00	-0,31%	2.242,00	2.295,00	2.268,00	64.127.622	28.275
BSOKE	14,38	14,37	14,38	-5,33%	14,31	15,26	14,66	193.725.377	13.215.754
BTCIM	3,41	3,40	3,41	-5,54%	3,36	3,70	3,50	405.783.700	115.870.321
BUCIM	6,14	6,14	6,15	-0,16%	6,13	6,20	6,15	18.130.186	2.947.155
BULGS	44,68	44,66	44,74	-4,45%	44,40	46,88	45,73	305.214.369	6.674.265
BURCE	42,28	42,28	42,32	6,77%	39,20	42,50	41,80	57.131.980	1.366.662
BURVA	389,75	-	-	9,48%	389,75	390,50	389,94	8.473.358	21.730
BVSAN	102,00	101,90	102,00	2,00%	99,95	105,70	103,04	130.556.434	1.267.054
BYDNR	23,28	23,22	23,28	-1,27%	22,82	24,10	23,41	2.484.173	106.129
CANTE	2,12	2,11	2,12	-1,85%	2,09	2,18	2,13	697.939.467	327.647.665
CASA	112,40	-	-	-2,26%	112,40	113,50	113,33	2.960.163	26.119
CATES	35,08	35,00	35,08	3,36%	33,54	35,58	34,59	61.942.663	1.790.849
CCOLA	52,00	52,00	52,05	-2,26%	51,80	53,40	52,48	221.187.717	4.214.376
CELHA	11,59	11,59	11,62	1,05%	10,48	12,54	11,76	547.273.644	46.558.282
CEMAS	4,85	4,84	4,85	-0,61%	4,80	5,15	4,96	238.377.574	48.044.171
CEMTS	10,69	10,68	10,70	1,42%	10,43	10,79	10,62	72.814.504	6.853.838
CEMZY	48,40	48,38	48,46	-3,30%	47,66	52,85	50,45	205.985.165	4.082.981
CEOEM	24,62	24,60	24,62	-0,57%	24,34	25,32	24,76	27.531.373	1.112.163
CGCAM	35,80	35,80	35,98	8,95%	32,28	36,14	34,32	222.935.000	6.495.961
CIMSA	45,74	45,74	45,76	-0,31%	45,12	46,28	45,69	453.223.068	9.919.922
CLEBI	1.588,00	1.587,00	1.588,00	-0,56%	1.584,00	1.610,00	1.592,60	49.824.504	31.285
CMBTN	2.121,00	2.121,00	2.122,00	0,05%	2.114,00	2.139,00	2.124,73	18.132.450	8.534
CMENT	337,00	-	-	-0,88%	337,00	340,00	338,27	876.130	2.590
CONSE	3,10	3,09	3,10	-2,21%	3,08	3,19	3,12	15.831.960	5.067.086
COSMO	157,40	157,40	159,00	0,06%	154,90	164,00	159,01	9.269.033	58.294
CRDFA	58,50	58,50	58,90	1,74%	56,80	59,00	57,92	43.724.034	754.975
CRFSA	122,90	122,80	123,00	4,24%	116,60	126,30	121,99	178.286.513	1.461.496
CUSAN	21,58	21,52	21,58	1,41%	21,18	21,68	21,38	6.468.415	302.490
CVKMD	17,11	17,10	17,11	-0,87%	16,96	17,60	17,30	247.402.005	14.305.032
CWENE	25,14	25,14	25,16	-3,31%	24,98	26,00	25,35	180.953.347	7.139.384
DAGI	7,73	7,71	7,72	3,34%	7,49	7,82	7,66	55.913.303	7.295.714
DAPGM	11,35	11,33	11,35	6,57%	10,06	11,51	10,99	676.862.530	61.566.857
DARDL	2,25	2,24	2,25	-3,85%	2,23	2,39	2,29	196.570.177	85.920.128
DCTTR	26,12	26,10	26,12	-2,76%	25,96	27,50	26,45	57.943.401	2.190.584
DENGE	3,18	-	-	-5,07%	3,18	3,40	3,30	29.096.559	8.824.475
DERHL	13,07	13,06	13,07	-0,98%	13,06	13,57	13,27	105.101.713	7.921.642
DERIM	34,84	34,76	34,84	2,41%	34,00	35,28	34,68	11.517.248	332.126
DESA	11,12	11,12	11,14	-2,46%	11,07	11,51	11,23	6.248.897	556.646
DESPC	46,72	46,72	46,78	3,82%	45,00	46,88	45,93	10.716.343	233.339
DEVA	59,30	59,25	59,30	-1,58%	59,20	60,65	59,89	28.513.180	476.129
DGATE	68,30	68,30	68,40	0,37%	67,65	69,35	68,52	4.115.658	60.063
DGGYO	31,26	30,86	31,26	1,03%	30,32	31,70	31,22	1.341.926	42.985
DGNMO	5,51	5,50	5,51	-0,54%	5,50	5,57	5,53	3.197.951	578.181
DIRIT	24,04	-	-	-1,07%	24,04	24,04	24,04	501.859	20.876
DITAS	38,02	37,98	38,02	0,11%	37,70	39,00	38,18	16.015.982	419.535
DMLKTG	5,90	5,89	5,90	0,34%	5,87	5,91	5,89	48.483.503	8.235.327
DMRGD	24,08	24,06	24,08	3,35%	23,20	24,54	23,93	56.004.846	2.340.317
DMSAS	10,42	10,40	10,42	1,26%	10,31	10,42	10,37	19.119.806	1.844.104
DNISI	21,62	21,62	21,66	2,17%	21,18	22,82	21,94	89.645.215	4.085.918
DOAS	180,50	180,40	180,50	-0,99%	180,20	182,70	181,58	211.641.392	1.165.557
DOCO	9.335,00	9.330,00	9.335,00	0,08%	9.175,00	9.470,00	9.321,45	57.401.468	6.158
DOFER	55,00	54,95	55,00	1,29%	54,30	55,30	54,96	20.372.285	370.656
DOFRB	68,00	68,00	68,15	-0,44%	67,55	70,80	69,14	559.240.050	8.088.265
DOGUB	57,60	57,60	-	9,92%	57,60	57,60	57,60	32.977.786	572.531
DOHOL	17,06	17,05	17,07	-0,76%	16,92	17,20	17,08	171.455.356	10.037.182
DOKTA	20,50	20,48	20,50	0,10%	20,30	20,86	20,51	2.530.515	123.366
DSTKF	880,00	879,50	880,00	-1,51%	877,50	889,00	880,61	813.099.104	923.333
DUNYH	102,80	102,70	103,30	-2,37%	101,10	107,50	104,11	21.289.748	204.499
DURDO	3,56	3,56	3,58	-0,56%	3,55	3,60	3,57	4.404.332	1.233.279
DURKN	13,72	13,71	13,72	-1,29%	13,71	13,95	13,81	9.220.240	667.637
DYOBY	13,23	13,23	13,24	0,15%	13,14	13,30	13,20	5.720.208	433.255
DZGYO	7,19	7,18	7,19	3,90%	6,92	7,26	7,09	42.574.235	6.002.051
EBEBK	55,70	55,70	55,80	1,55%	54,10	57,40	56,25	72.729.130	1.292.992
ECILC	92,35	92,30	92,35	1,48%	91,70	93,40	92,54	475.077.392	5.133.847
ECOGR	21,66	21,64	21,66	0,65%	21,30	23,12	22,17	1.061.738.228	47.886.319
ECZYT	338,50	338,50	338,75	3,68%	330,00	347,75	340,31	176.531.148	518.731
EDATA	5,34	5,33	5,34	0,75%	5,26	5,37	5,32	6.180.299	1.161.972
EDIP	33,00	32,96	33,00	-1,32%	32,88	33,92	33,20	18.865.259	568.156
EFOR	22,70	22,66	22,70	-2,58%	22,16	24,46	22,72	147.404.195	6.488.450
EGEEN	7.047,50	7.047,50	7.050,00	-0,53%	7.010,00	7.115,00	7.064,62	81.511.620	11.538
EGEGY	24,30	24,24	24,26	2,79%	23,56	24,74	24,37	35.977.315	1.476.179
EGEPO	7,54	7,53	7,54	-0,40%	7,48	7,67	7,57	14.661.614	1.937.963
EGGUB	95,40	95,35	95,45	0,21%	94,90	95,80	95,30	20.073.461	210.644
EGPRO	24,28	24,26	24,30	-0,49%	24,16	24,62	24,35	8.943.974	367.342
EGSER	3,03	3,02	3,03	-0,66%	3,01	3,16	3,07	12.584.403	4.101.079
EKGYO	21,14	21,12	21,14	0,67%	20,66	21,40	21,04	2.748.484.324	130.661.186
EKIZ	85,00	-	-	-0,58%	85,00	85,00	85,00	495.635	5.831
EKOS	26,08	26,06	26,08	-2,69%	25,98	26,96	26,32	63.397.509	2.408.358
EKSUN	5,53	5,53	5,54	0,18%	5,51	5,58	5,54	4.592.526	828.649
ELITE	30,40	30,40	30,42	-0,98%	30,20	30,88	30,48	23.647.339	775.804
EMKEL	56,15	56,00	56,10	4,66%	53,20	56,65	55,51	361.464.782	6.511.901
EMNIS	177,60	-	-	2,66%	175,90	177,70	177,61	625.546	3.522
ENDAE	15,24	15,24	15,25	1,53%	14,97	15,97	15,49	69.493.709	4.485.683
ENERY	10,05	10,03	10,05	0,20%	9,82	10,13	9,98	139.698.661	13.993.626
ENJSA	79,95	79,95	80,00	-0,62%	79,50	80,80	80,01	120.030.585	1.500.253
ENKAI	79,40	79,40	79,45	0,19%	78,75	80,05	79,40	513.588.045	6.468.328
ENSRI	77,90	-	77,90	-9,99%	77,90	77,90	77,90	14.316.696	183.783
ENTRA	10,25	10,25	10,26	-0,77%	10,20	10,39	10,30	31.691.516	3.077.702
EPLAS	5,19	5,19	5,20	-0,38%	5,17	5,27	5,22	8.661.862	1.660.522
ERBOS	180,70	180,70	180,80	-0,44%	180,10	183,50	181,11	5.499.038	30.363
ERCB	80,65	80,65	80,70	-5,01%	80,45	93,30	83,53	776.142.175	9.291.430
EREGL	23,88	23,86	23,88	0,00%	23,74	24,06	23,92	3.620.071.922	151.353.647
ERSU	17,81	17,81	17,99	-2,36%	17,55	18,27	17,95	5.975.804	332.875
ESCAR	20,00	19,98	20,00	0,20%	19,70	20,20	19,96	39.254.786	1.967.168
ESCOM	3,18	3,17	3,18	-0,93%	3,15	3,23	3,19	30.098.820	9.445.294
ESEN	6,62	6,61	6,62	-1,05%	6,49	6,71	6,60	114.510.568	17.355.451
ETILR	3,76	3,75	3,76	-1,05%	3,71	3,87	3,80	38.942.650	10.247.101
ETYAT	25,16	25,18	25,50	3,97%	21,78	26,00	24,34	12.849.809	527.919
EUHOL	11,23	-	-	-1,49%	11,23	11,46	11,42	1.403.264	122.927
EUKYO	14,09	14,09	14,35	5,86%	13,31	14,50	13,90	6.780.328	487.941
EUPWR	28,16	28,14	28,16	-2,15%	28,10	29,16	28,55	166.238.593	5.822.679
EUREN	6,19	6,18	6,19	-3,13%	6,16	6,34	6,22	115.042.979	18.504.227
EUYO	12,82	12,79	12,82	3,39%	12,30	13,29	12,76	3.625.925	284.260
EYGYO	3,82	3,81	3,82	1,06%	3,63	3,98	3,76	32.475.011	8.633.516
FADE	13,04	13,03	13,04	-0,84%	12,97	13,35	13,12	10.526.749	802.666
FENER	10,68	10,67	10,68	-0,74%	10,48	10,85	10,70	281.795.188	26.326.281
FLAP	8,85	8,84	8,85	-2,43%	8,80	9,10	8,89	4.793.846	539.174
FMIZP	312,50	312,50	313,00	0,64%	309,25	313,00	311,69	8.127.493	26.076
FONET	2,70	2,69	2,70	0,37%	2,67	2,76	2,71	68.697.952	25.378.570
FORMT	3,51	3,50	3,51	-3,31%	3,48	3,66	3,56	116.537.562	32.735.869
FORTE	76,60	76,50	76,65	2,68%	73,65	78,25	76,02	115.648.598	1.521.295
FRIGO	10,01	10,01	10,02	0,20%	9,74	10,25	10,05	52.737.528	5.249.014
FROTO	94,45	94,45	94,50	-0,74%	94,30	96,05	95,15	987.419.798	10.377.339
FZLGY	11,82	11,81	11,82	2,78%	10,87	11,89	11,35	91.715.754	8.080.675
GARAN	139,10	139,00	139,10	0,22%	138,00	139,60	138,78	3.096.121.523	22.310.274
GARFA	24,30	24,18	24,30	-1,54%	23,74	24,70	24,35	5.082.025	208.704
GEDIK	6,29	6,29	6,30	-3,53%	6,16	6,54	6,33	39.346.909	6.218.091
GEDZA	25,16	25,16	25,20	-0,47%	25,12	25,60	25,31	14.291.785	564.769
GENIL	187,10	187,00	187,10	0,59%	181,70	187,10	184,95	158.286.447	855.817
GENTS	11,53	11,51	11,53	6,07%	10,84	11,53	11,19	163.896.711	14.651.342
GEREL	21,12	21,08	21,12	6,34%	19,75	21,68	21,06	306.625.967	14.559.476
GESAN	43,22	43,20	43,22	-0,09%	42,98	43,62	43,29	82.778.740	1.912.262
GIPTA	62,25	62,25	62,30	3,58%	60,25	64,20	62,46	168.316.661	2.694.620
GLBMD	11,24	11,24	11,30	-0,53%	11,17	11,50	11,28	1.528.876	135.556
GLCVY	75,40	75,25	75,40	2,17%	72,60	75,75	74,43	65.026.261	873.703
GLRMK	169,20	169,20	169,30	-0,99%	168,80	171,90	170,03	78.171.083	459.763
GLRYH	4,16	4,16	4,17	0,97%	4,09	4,26	4,18	21.962.998	5.249.372
GLYHO	11,73	11,73	11,75	0,86%	11,52	11,77	11,67	63.324.054	5.428.678
GMTAS	45,62	45,60	45,68	1,38%	44,60	45,80	45,28	65.480.748	1.446.227
GOKNR	20,54	20,52	20,54	-0,29%	20,40	20,84	20,60	36.708.505	1.781.705
GOLTS	316,00	316,00	316,25	0,08%	314,75	317,50	316,27	20.948.586	66.237
GOODY	14,69	14,66	14,69	-0,27%	14,61	14,82	14,71	7.886.190	536.283
GOZDE	21,04	21,04	21,08	-0,75%	20,98	21,62	21,34	30.692.333	1.438.615
GRNYO	13,33	13,04	13,32	-3,20%	13,02	13,99	13,36	6.593.751	493.718
GRSEL	309,50	309,50	309,75	0,90%	305,00	310,00	307,20	102.625.341	334.068
GRTHO	269,75	269,25	269,75	-4,51%	264,00	278,00	271,14	173.896.763	641.350
GSDDE	9,25	9,23	9,25	-0,54%	9,16	9,34	9,25	6.114.836	660.818
GSDHO	4,29	4,29	4,30	-0,69%	4,27	4,33	4,29	9.421.180	2.195.307
GSRAY	1,28	1,27	1,28	-0,78%	1,26	1,30	1,28	178.611.674	139.647.736
GUBRF	311,00	311,00	311,25	-2,96%	288,50	313,75	302,38	5.634.122.035	18.633.267
GUNDG	160,40	160,40	164,00	-5,92%	157,00	176,00	166,48	98.911.721	594.154
GWIND	22,92	22,92	22,94	0,17%	22,72	23,24	22,93	64.133.935	2.796.786
GZNMI	68,75	68,80	68,90	1,78%	66,00	71,85	69,14	259.513.563	3.753.676
HALKB	35,42	35,42	35,44	2,73%	34,38	35,58	35,11	2.946.133.507	83.915.774
HATEK	21,22	21,22	-	9,95%	18,01	21,22	19,55	262.433.155	13.426.516
HATSN	39,72	39,68	39,72	-0,40%	39,44	40,04	39,68	16.061.608	404.768
HDFGS	3,13	3,12	3,13	-0,95%	3,10	3,27	3,18	179.007.286	56.342.131
HEDEF	50,90	50,85	51,00	0,99%	49,96	52,25	51,02	194.353.073	3.809.527
HEKTS	3,17	3,17	3,18	-0,94%	3,15	3,20	3,17	210.659.424	66.365.441
HKTM	11,72	11,72	11,73	-2,33%	11,65	12,04	11,78	13.445.985	1.141.945
HLGYO	3,98	3,98	3,99	-1,24%	3,93	4,07	4,00	122.500.936	30.603.632
HOROZ	57,35	57,20	57,35	-1,88%	56,90	59,95	58,43	27.853.505	476.677
HRKET	69,25	69,20	69,25	0,95%	68,60	71,45	69,98	131.586.101	1.880.347
HTTBT	46,82	46,78	46,84	-0,85%	46,50	47,42	46,95	13.142.782	279.909
HUBVC	2,76	2,75	2,76	2,99%	2,64	2,80	2,72	9.973.058	3.670.530
HUNER	3,40	3,39	3,40	-0,87%	3,39	3,44	3,41	21.558.577	6.322.543
HURGZ	5,65	5,64	5,65	-0,88%	5,59	5,78	5,65	11.025.365	1.950.979
ICBCT	13,43	13,40	13,42	-0,15%	13,35	13,54	13,41	7.914.358	590.086
ICUGS	2,82	2,82	2,83	0,71%	2,78	2,99	2,86	65.336.341	22.864.075
IDGYO	3,05	3,05	3,06	2,35%	2,85	3,07	2,98	4.501.303	1.512.646
IEYHO	57,70	57,65	57,70	0,00%	56,05	58,50	57,33	921.224.554	16.068.841
IHAAS	37,12	37,08	37,14	-6,50%	36,46	40,24	38,16	35.268.312	924.246
IHEVA	2,31	2,31	2,32	-0,86%	2,30	2,35	2,32	1.453.154	626.894
IHGZT	1,97	1,96	1,97	-2,48%	1,94	2,08	2,01	151.170.705	75.353.477
IHLAS	3,25	3,24	3,25	-2,11%	3,24	3,34	3,29	243.406.477	74.028.388
IHLGM	2,40	2,40	2,41	-2,44%	2,39	2,45	2,42	35.777.517	14.809.804
IHYAY	2,28	2,28	2,29	-1,30%	2,28	2,34	2,30	19.644.888	8.537.814
IMASM	4,46	4,45	4,46	-2,83%	4,40	4,73	4,51	129.440.572	28.672.566
INDES	7,26	7,25	7,26	-0,55%	7,21	7,32	7,25	13.352.518	1.841.460
INFO	3,82	3,81	3,82	0,79%	3,76	3,87	3,81	84.681.310	22.233.747
INGRM	387,00	387,00	387,25	-0,45%	383,50	392,00	387,52	5.129.254	13.236
INTEK	260,00	-	-	-1,61%	260,00	261,00	260,74	1.492.498	5.724
INTEM	267,75	267,75	268,00	0,56%	263,50	269,75	267,57	11.805.252	44.120
INVEO	9,27	9,25	9,27	-1,49%	9,22	9,44	9,31	42.932.258	4.609.221
INVES	214,90	214,50	214,90	4,73%	203,00	225,10	215,35	94.374.372	438.228
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	89,60	-	-	0,00%	89,60	89,60	89,60	1.458.061	16.273
ISBTR	488.500,00	-	-	-0,10%	488.500,00	488.977,50	488.738,75	977.478	2
ISCTR	13,58	13,58	13,59	1,80%	13,26	13,66	13,46	6.056.848.485	450.169.745
ISDMR	35,20	35,22	35,26	-0,06%	35,10	35,62	35,36	55.865.698	1.579.877
ISFIN	19,10	19,10	19,11	-0,57%	18,80	19,18	18,97	22.372.570	1.179.253
ISGSY	70,60	70,55	70,60	-0,91%	70,40	71,80	71,05	52.603.081	740.403
ISGYO	19,05	19,03	19,05	0,16%	18,93	19,09	19,01	76.641.182	4.031.492
ISKPL	8,64	8,63	8,65	-0,69%	8,39	8,70	8,52	35.585.307	4.178.514
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	39,96	39,94	39,96	-0,35%	39,86	40,18	39,99	99.560.774	2.489.439
ISSEN	7,56	7,56	7,57	0,40%	7,41	7,83	7,59	21.479.351	2.831.126
ISYAT	7,99	7,99	8,00	-0,25%	7,97	8,03	8,00	3.371.209	421.273
IZENR	9,67	9,67	9,68	-0,51%	9,58	9,79	9,69	109.847.488	11.335.828
IZFAS	132,80	132,60	132,80	-5,01%	131,90	139,20	134,93	119.226.234	883.629
IZINV	63,50	63,50	63,60	1,44%	62,55	64,65	63,41	5.736.598	90.468
IZMDC	6,17	6,16	6,17	2,49%	6,00	6,33	6,19	52.931.324	8.552.591
JANTS	19,48	19,48	19,50	2,42%	18,95	20,18	19,65	211.570.383	10.765.814
KAPLM	321,75	321,50	322,50	0,16%	318,00	330,50	322,94	33.301.299	103.119
KAREL	8,83	8,82	8,84	-0,34%	8,78	8,95	8,85	32.788.316	3.703.873
KARSN	9,23	9,23	9,24	-0,97%	9,21	9,38	9,29	42.424.851	4.567.145
KARTN	81,70	81,70	81,85	5,22%	77,00	85,40	82,49	109.221.549	1.324.140
KATMR	3,11	3,11	3,12	-3,42%	3,10	3,23	3,16	275.762.799	87.206.500
KAYSE	17,18	17,17	17,18	-0,46%	17,18	17,31	17,23	15.243.479	884.725
KBORU	13,73	13,72	13,73	-1,51%	13,70	14,10	13,87	35.542.005	2.562.028
KCAER	10,52	10,51	10,52	-1,03%	10,49	10,63	10,55	52.386.521	4.966.489
KCHOL	168,60	168,50	168,60	-0,59%	167,90	170,30	169,26	4.149.207.174	24.513.853
KENT	719,00	-	-	-0,07%	719,00	719,50	719,26	1.479.524	2.057
KERVN	2,20	-	-	4,27%	2,05	2,20	2,12	730.184	343.870
KFEIN	9,14	9,13	9,14	0,55%	9,01	9,34	9,16	19.552.801	2.134.415
KGYO	4,63	4,62	4,63	1,76%	4,45	4,86	4,67	66.653.018	14.287.056
KIMMR	13,98	13,95	13,98	-2,51%	13,77	14,44	14,08	14.064.428	998.898
KLGYO	6,16	6,15	6,16	-0,81%	6,11	6,22	6,16	65.580.520	10.653.241
KLKIM	30,56	30,56	30,58	-0,13%	30,48	30,90	30,65	19.799.861	645.947
KLMSN	30,12	30,06	30,12	-0,99%	29,70	30,80	29,95	7.150.982	238.786
KLNMA	11,33	-	-	-1,90%	11,33	11,55	11,49	618.178	53.790
KLRHO	157,10	157,00	157,10	2,88%	150,70	157,90	153,53	253.070.194	1.648.303
KLSER	27,82	27,82	27,84	0,22%	27,66	27,94	27,79	11.386.825	409.754
KLSYN	5,29	5,28	5,29	0,38%	5,24	5,35	5,29	28.432.802	5.376.186
KLYPV	52,90	52,85	52,90	-1,58%	52,60	53,85	53,19	50.458.011	948.709
KMPUR	15,63	15,61	15,63	4,20%	14,99	16,05	15,62	64.651.005	4.140.069
KNFRT	11,60	11,60	11,62	0,00%	11,51	11,74	11,61	11.485.972	989.456
KOCMT	2,77	2,76	2,77	-1,42%	2,76	2,83	2,80	32.445.641	11.608.814
KONKA	13,30	13,30	13,32	0,68%	13,04	13,45	13,20	29.364.567	2.223.963
KONTR	33,32	33,30	33,32	-3,14%	32,90	34,50	33,67	2.160.464.016	64.175.837
KONYA	4.745,00	4.742,50	4.745,00	-0,47%	4.720,00	4.805,00	4.751,31	22.887.053	4.817
KOPOL	5,59	5,58	5,59	-1,24%	5,57	5,71	5,62	41.924.723	7.455.743
KORDS	49,30	49,26	49,30	-0,24%	49,14	49,54	49,32	9.446.028	191.540
KOTON	14,62	14,62	14,63	-1,48%	14,35	14,97	14,74	40.334.386	2.736.934
KRDMA	25,04	25,02	25,04	-0,79%	24,94	25,50	25,08	27.621.179	1.101.236
KRDMB	21,88	21,88	21,90	-0,18%	21,82	22,06	21,93	8.361.364	381.201
KRDMD	24,94	24,92	24,94	0,08%	24,70	25,16	24,91	965.624.418	38.769.056
KRGYO	3,13	3,13	3,14	0,00%	3,08	3,18	3,12	26.960.763	8.629.066
KRONT	13,56	13,51	13,56	-0,37%	13,44	13,79	13,61	8.957.756	658.039
KRPLS	7,42	7,42	7,43	-2,62%	7,28	7,70	7,47	8.004.499	1.071.938
KRSTL	10,48	10,47	10,48	-3,50%	10,45	10,87	10,62	63.614.875	5.990.273
KRTEK	25,14	25,12	25,14	-0,71%	25,04	25,64	25,23	13.836.814	548.536
KRVGD	2,43	2,42	2,43	-1,62%	2,42	2,52	2,46	19.227.958	7.810.697
KSTUR	2.997,50	-	-	0,08%	2.997,50	2.997,50	2.997,50	1.139.050	380
KTLEV	16,10	16,10	16,12	-0,74%	15,65	16,44	16,03	459.606.464	28.681.191
KTSKR	67,95	67,95	68,00	-0,59%	67,80	68,80	68,26	10.230.358	149.883
KUTPO	94,65	94,60	94,65	-1,82%	94,00	96,60	95,00	45.709.581	481.178
KUVVA	145,00	-	-	0,00%	145,00	145,50	145,41	2.936.330	20.193
KUYAS	42,12	42,10	42,12	-0,28%	41,12	42,46	41,83	223.789.573	5.349.975
KZBGY	10,92	10,90	10,92	-4,63%	10,66	11,98	11,56	349.250.590	30.201.563
KZGYO	23,84	23,82	23,86	-2,77%	23,74	24,70	24,11	22.805.008	945.776
LIDER	41,70	41,62	41,68	0,00%	38,76	42,10	40,67	349.754.014	8.599.289
LIDFA	4,54	4,54	4,55	0,00%	4,50	4,61	4,56	22.096.488	4.847.463
LILAK	25,32	25,32	25,34	-1,48%	24,96	25,80	25,31	72.869.956	2.879.303
LINK	207,70	207,60	207,90	-3,44%	207,00	214,00	209,09	156.293.131	747.506
LKMNH	14,76	14,75	14,76	-1,99%	14,55	15,04	14,77	20.103.706	1.361.181
LMKDC	27,86	27,86	27,88	0,58%	27,52	27,94	27,68	51.879.871	1.874.186
LOGO	152,90	152,80	153,00	-1,04%	151,70	154,60	152,90	36.735.044	240.254
LRSHO	5,07	5,07	5,08	-1,36%	5,05	5,22	5,10	58.155.955	11.398.502
LUKSK	105,80	105,80	106,00	-1,12%	104,00	110,20	107,57	39.237.053	364.751
LYDHO	175,30	175,30	175,50	-4,62%	174,40	186,90	181,29	137.866.470	760.480
LYDYE	14.097,50	14.050,00	14.097,50	-5,91%	13.960,00	16.257,50	15.225,24	334.270.173	21.955
MAALT	909,50	908,00	909,50	-0,66%	901,00	926,00	913,69	26.361.886	28.852
MACKO	41,90	41,82	41,90	-1,60%	41,68	43,10	42,40	9.033.364	213.046
MAGEN	31,58	31,54	31,58	-2,41%	31,10	32,40	31,65	107.741.254	3.404.195
MAKIM	16,39	16,35	16,39	-1,50%	16,30	16,77	16,56	5.207.770	314.545
MAKTK	12,90	12,89	12,90	4,12%	12,29	13,39	12,89	180.920.381	14.038.677
MANAS	9,15	9,13	9,15	-4,49%	8,71	10,53	9,69	883.759.967	91.231.113
MARBL	12,28	12,27	12,28	-2,77%	12,21	12,68	12,41	14.015.692	1.128.989
MARKA	42,16	42,08	42,16	-1,26%	41,72	43,00	42,08	17.066.938	405.586
MARMR	1,97	1,96	1,97	-1,99%	1,95	2,06	2,01	269.668.908	134.461.929
MARTI	2,78	2,77	2,78	0,00%	2,75	2,84	2,79	25.376.269	9.089.096
MAVI	37,68	37,64	37,68	-1,36%	37,50	38,24	37,89	179.439.331	4.736.219
MEDTR	27,42	27,42	27,44	-0,51%	27,24	27,56	27,44	8.526.148	310.743
MEGAP	3,65	-	-	-1,88%	3,65	3,70	3,67	1.051.647	286.262
MEGMT	43,38	43,36	43,38	2,41%	41,44	43,38	42,26	213.570.130	5.053.764
MEKAG	3,95	3,94	3,95	1,28%	3,92	4,10	3,98	29.493.498	7.411.256
MEPET	15,43	15,32	15,43	-0,84%	15,10	15,75	15,33	4.822.026	314.571
MERCN	16,23	16,23	16,24	0,06%	15,71	16,40	15,95	91.611.903	5.742.919
MERIT	17,51	17,50	17,51	-0,85%	17,41	17,77	17,55	40.245.332	2.293.229
MERKO	12,87	12,84	12,87	-1,45%	12,81	13,10	12,95	18.193.979	1.404.975
METRO	4,65	4,64	4,65	-3,33%	4,54	4,79	4,63	54.537.810	11.781.485
MGROS	521,00	521,00	521,50	-0,67%	520,00	530,00	525,13	1.019.039.496	1.940.538
MHRGY	3,56	3,56	3,57	-1,11%	3,54	3,63	3,58	8.329.105	2.326.425
MIATK	34,88	34,86	34,88	-4,18%	34,80	36,54	35,42	368.873.708	10.413.109
MMCAS	93,20	-	-	3,56%	93,00	93,20	93,02	1.823.520	19.604
MNDRS	13,37	13,36	13,38	-0,07%	13,26	13,44	13,34	33.337.101	2.498.933
MNDTR	7,16	7,15	7,16	-0,56%	6,85	7,36	7,18	15.372.892	2.141.510
MOBTL	7,57	7,57	7,58	0,13%	7,52	7,64	7,57	28.372.144	3.747.079
MOGAN	8,28	8,27	8,28	0,00%	8,22	8,33	8,28	14.862.496	1.795.952
MOPAS	30,72	30,72	30,74	-0,58%	30,54	31,18	30,81	21.858.734	709.429
MPARK	328,75	328,75	329,00	-0,60%	326,00	330,75	328,28	119.840.140	365.054
MRGYO	2,67	2,66	2,67	-0,74%	2,65	2,73	2,68	50.892.606	18.994.511
MRSHL	1.589,00	1.587,00	1.590,00	-1,30%	1.578,00	1.614,00	1.590,83	13.655.658	8.584
MSGYO	5,58	5,57	5,58	-0,89%	5,50	5,68	5,59	8.263.519	1.478.797
MTRKS	24,36	24,34	24,40	-0,73%	24,18	25,04	24,62	12.757.590	518.114
MTRYO	7,91	7,91	7,93	-0,25%	7,83	8,00	7,91	914.023	115.577
MZHLD	6,07	6,07	6,10	-1,78%	6,05	6,18	6,10	2.509.325	411.471
NATEN	8,55	8,55	8,56	2,03%	8,32	8,70	8,52	81.450.540	9.558.819
NETAS	59,00	58,90	59,00	-1,83%	58,55	60,35	59,31	13.839.466	233.332
NIBAS	20,98	20,98	21,04	-1,50%	20,98	21,50	21,09	7.784.760	369.185
NTGAZ	9,93	9,92	9,93	-0,60%	9,90	10,03	9,94	25.298.459	2.545.263
NTHOL	47,56	47,54	47,60	0,13%	47,32	48,38	47,81	75.201.111	1.572.968
NUGYO	8,91	8,89	8,90	0,56%	8,80	8,95	8,87	8.786.789	991.223
NUHCM	227,30	227,30	227,50	0,71%	224,60	228,00	225,93	13.587.910	60.143
OBAMS	45,62	45,62	45,64	9,45%	40,98	45,80	44,22	725.811.964	16.412.886
OBASE	33,82	33,72	33,84	-0,06%	33,44	34,16	33,70	6.019.490	178.649
ODAS	5,27	5,26	5,27	-2,04%	5,23	5,40	5,29	174.273.283	32.928.518
ODINE	225,40	225,30	225,50	1,99%	215,00	226,10	218,60	105.125.218	480.895
OFSYM	57,75	57,60	57,70	-2,53%	57,00	60,10	58,25	31.885.025	547.342
ONCSM	229,20	229,20	229,40	-1,84%	220,00	237,00	225,60	250.622.300	1.110.934
ONRYT	60,90	60,90	60,95	1,16%	60,00	61,30	60,83	27.138.806	446.154
ORCAY	3,82	3,82	3,84	-1,80%	3,79	3,93	3,84	9.913.411	2.580.692
ORGE	66,95	66,90	66,95	-0,74%	66,80	67,70	67,17	20.042.888	298.404
ORMA	163,90	-	-	2,44%	163,90	164,00	163,98	236.129	1.440
OSMEN	8,58	8,57	8,58	0,59%	8,51	8,63	8,55	8.321.843	973.116
OSTIM	2,96	2,95	2,96	-1,33%	2,94	3,04	2,98	20.873.840	7.007.851
OTKAR	457,50	457,00	457,50	0,88%	453,00	462,75	457,85	69.551.280	151.909
OTTO	437,50	437,25	437,75	2,28%	404,50	439,25	422,21	59.507.175	140.941
OYAKC	23,14	23,14	23,16	-0,94%	23,12	23,60	23,39	699.191.124	29.892.267
OYAYO	52,90	52,90	52,95	-1,40%	51,50	53,65	52,33	6.673.060	127.526
OYLUM	10,00	10,00	10,06	-0,99%	9,94	10,22	10,03	2.978.503	297.015
OYYAT	40,60	40,60	40,70	-0,44%	40,38	42,10	41,00	11.785.934	287.453
OZATD	169,90	169,60	170,00	-1,79%	156,10	172,40	165,90	116.124.006	699.953
OZGYO	2,95	2,95	2,96	1,72%	2,84	2,97	2,91	16.029.269	5.504.711
OZKGY	15,88	15,88	15,90	1,34%	15,50	15,93	15,79	36.354.568	2.303.033
OZRDN	12,48	12,10	12,48	-4,00%	11,71	13,00	12,25	15.915.153	1.298.720
OZSUB	18,94	18,95	18,99	-1,51%	18,81	19,23	19,00	17.943.997	944.232
OZYSR	47,60	47,60	47,70	-1,61%	46,80	48,44	47,43	32.461.935	684.428
PAGYO	81,55	81,50	81,65	-1,27%	80,85	82,55	81,65	10.920.637	133.758
PAHOL	1,60	1,60	1,61	-3,61%	1,59	1,68	1,63	2.155.149.087	1.325.739.985
PAMEL	81,35	81,15	81,35	-0,79%	80,70	82,65	81,53	8.425.036	103.334
PAPIL	15,56	15,56	15,57	-0,58%	15,38	15,69	15,52	83.457.397	5.378.996
PARSN	83,90	83,85	84,00	-2,10%	83,55	86,00	84,55	14.200.017	167.957
PASEU	140,50	140,40	140,50	4,07%	133,60	141,40	137,40	314.698.391	2.290.405
PATEK	24,34	24,32	24,34	-2,80%	24,20	25,60	24,72	351.186.980	14.204.092
PCILT	21,84	21,82	21,84	-1,18%	21,56	22,54	22,05	8.593.843	389.739
PEKGY	9,96	-	9,96	-9,95%	9,96	11,00	10,10	8.428.610.620	834.338.715
PENGD	8,16	8,15	8,16	-1,81%	8,14	8,32	8,21	18.327.096	2.232.324
PENTA	13,42	13,41	13,42	-1,25%	13,33	13,69	13,48	23.522.135	1.745.462
PETKM	17,01	17,01	17,02	0,95%	16,79	17,07	16,93	910.693.180	53.789.451
PETUN	10,80	10,77	10,80	1,31%	10,68	10,85	10,76	8.058.890	748.752
PGSUS	200,90	200,90	201,00	-1,03%	200,60	204,30	202,46	3.491.961.475	17.247.279
PINSU	13,63	13,63	13,67	-7,66%	13,59	15,66	14,32	346.881.712	24.230.941
PKART	69,65	69,60	69,65	0,51%	69,00	69,95	69,47	3.615.847	52.047
PKENT	201,50	201,50	201,70	-0,44%	193,00	203,80	200,18	75.909.824	379.202
PLTUR	20,10	20,08	20,10	-0,59%	19,99	20,44	20,19	19.631.843	972.436
PNLSN	38,48	38,44	38,46	-0,62%	38,40	39,08	38,68	7.172.609	185.425
PNSUT	10,78	10,78	10,80	1,79%	10,53	11,64	10,81	14.684.656	1.358.633
POLHO	16,01	16,01	16,04	1,52%	15,54	16,89	16,29	173.242.073	10.638.107
POLTK	8.392,50	8.390,00	8.400,00	-1,67%	8.260,00	8.790,00	8.492,02	32.855.620	3.869
PRDGS	5,84	5,83	5,84	-1,85%	5,81	5,99	5,89	10.969.036	1.862.274
PRKAB	32,54	32,52	32,56	-1,09%	32,24	33,68	32,78	14.124.099	430.841
PRKME	16,35	16,35	16,37	0,06%	16,31	16,50	16,37	10.536.646	643.654
PRZMA	13,17	13,16	13,17	1,70%	12,69	13,26	13,04	5.004.451	383.661
PSDTC	145,00	144,80	145,00	2,47%	139,90	148,30	145,59	11.424.669	78.473
PSGYO	2,61	2,61	2,62	1,95%	2,52	2,67	2,59	423.606.269	163.528.767
QNBFK	61,50	-	-	-0,24%	61,50	61,65	61,55	346.954	5.637
QNBTR	494,25	-	-	0,51%	482,50	494,25	491,80	3.435.205	6.985
QUAGR	3,37	3,37	3,38	-2,32%	3,34	3,51	3,42	228.757.360	66.918.873
RALYH	212,90	212,90	213,00	-1,21%	210,30	215,50	212,38	79.848.365	375.971
RAYSG	235,70	235,70	235,90	-0,97%	234,40	238,70	236,01	31.939.439	135.331
REEDR	7,33	7,33	7,34	-2,27%	7,30	7,58	7,40	170.268.938	23.003.700
RGYAS	142,40	142,30	142,40	0,28%	139,70	143,00	141,64	155.253.546	1.096.099
RNPOL	47,16	47,10	47,20	-5,49%	46,38	49,40	47,28	22.022.767	465.758
RODRG	21,92	21,90	21,92	9,87%	19,95	21,94	21,62	16.732.733	774.039
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,58	3,58	3,59	-2,19%	3,55	3,70	3,62	74.676.936	20.629.632
RUBNS	19,04	19,03	19,04	-0,31%	19,01	19,25	19,11	8.832.915	462.185
RUZYE	12,08	12,07	12,08	-2,97%	12,00	12,68	12,27	105.316.932	8.586.733
RYGYO	20,08	20,08	20,12	-2,14%	20,02	20,58	20,28	22.163.141	1.092.649
RYSAS	13,55	13,55	13,56	-1,09%	13,53	13,84	13,64	26.363.754	1.933.560
SAFKR	25,10	25,08	25,10	5,91%	23,10	25,78	24,36	165.793.575	6.807.040
SAHOL	82,15	82,10	82,15	0,31%	81,20	82,55	81,80	2.782.855.136	34.020.797
SAMAT	6,10	6,10	6,11	2,87%	5,81	6,21	6,02	8.736.459	1.450.957
SANEL	35,74	35,74	35,76	-0,39%	34,14	37,98	35,62	32.215.999	904.381
SANFM	6,29	6,28	6,29	-0,32%	6,26	6,60	6,38	36.186.120	5.668.652
SANKO	20,52	20,48	20,56	0,10%	20,40	20,76	20,57	2.563.263	124.631
SARKY	14,86	14,84	14,86	-0,27%	14,82	15,00	14,90	8.548.736	573.616
SASA	2,92	2,92	2,93	-0,34%	2,90	2,95	2,92	1.618.117.540	553.988.938
SAYAS	43,62	43,62	43,64	-0,27%	43,50	46,54	44,09	36.020.713	817.006
SDTTR	174,00	174,00	174,10	-0,46%	173,30	175,70	174,09	35.185.627	202.109
SEGMN	18,12	18,11	18,13	-3,62%	18,09	18,77	18,39	22.652.927	1.231.615
SEGYO	5,64	5,63	5,64	-5,21%	5,62	5,98	5,81	101.827.424	17.527.730
SEKFK	8,38	8,32	8,38	-0,48%	8,30	8,40	8,34	1.980.930	237.543
SEKUR	3,84	3,81	3,84	1,32%	3,73	3,90	3,80	4.890.068	1.288.194
SELEC	68,25	68,20	68,25	-1,23%	67,95	70,70	68,75	34.629.582	503.721
SELVA	1,74	1,73	1,74	-0,57%	1,71	1,80	1,75	22.431.956	12.812.909
SERNT	8,19	8,18	8,19	0,74%	8,01	8,25	8,15	35.936.515	4.411.484
SEYKM	5,34	5,35	5,37	0,00%	5,21	5,45	5,33	4.115.624	772.368
SILVR	2,76	2,75	2,76	-1,78%	2,70	2,88	2,78	6.290.285	2.260.883
SISE	37,18	37,16	37,18	1,58%	36,52	37,32	37,03	1.251.017.398	33.787.250
SKBNK	8,11	8,10	8,11	2,14%	7,87	8,14	8,02	205.446.723	25.628.291
SKTAS	4,24	4,23	4,24	0,95%	4,05	4,44	4,22	65.390.723	15.508.674
SKYLP	249,70	-	-	10,00%	230,70	249,70	245,16	11.013.729	44.924
SKYMD	11,96	11,96	11,97	-0,33%	11,80	12,19	12,03	20.308.345	1.688.741
SMART	22,60	22,62	22,64	-0,26%	22,60	22,90	22,70	7.925.032	349.174
SMRTG	25,00	24,98	25,00	-3,92%	24,98	26,04	25,38	82.635.132	3.255.850
SMRVA	486,00	486,25	486,75	-1,47%	477,25	493,25	483,22	427.788.357	885.288
SNGYO	4,77	4,76	4,77	-1,65%	4,76	4,87	4,80	31.609.068	6.582.202
SNICA	4,14	4,13	4,14	-2,59%	4,09	4,27	4,15	43.578.581	10.512.836
SNKRN	280,00	-	-	1,08%	277,00	280,00	279,01	2.931.850	10.508
SNPAM	22,06	-	-	-0,72%	22,06	22,22	22,11	696.661	31.516
SODSN	102,10	-	-	-2,11%	102,10	103,90	103,36	1.023.332	9.901
SOKE	10,66	10,66	10,67	-1,20%	10,52	10,81	10,70	7.747.410	724.184
SOKM	46,28	46,24	46,28	-0,81%	45,42	47,74	46,53	343.291.642	7.377.413
SONME	136,80	136,30	136,80	-1,44%	136,00	138,80	137,23	4.275.455	31.156
SRVGY	3,34	3,33	3,34	0,00%	3,30	3,46	3,37	133.583.669	39.684.136
SUMAS	265,00	-	-	-1,85%	265,00	269,75	265,97	301.879	1.135
SUNTK	35,50	35,44	35,50	0,00%	35,20	36,98	35,63	14.725.699	413.284
SURGY	49,24	49,20	49,24	-0,40%	48,96	49,80	49,40	138.199.351	2.797.402
SUWEN	9,25	9,23	9,25	-3,44%	9,15	9,76	9,35	30.365.697	3.248.451
TABGD	215,60	215,60	215,70	-1,33%	215,20	221,10	218,18	105.948.723	485.593
TARKM	337,25	337,25	337,50	-0,07%	335,50	340,25	337,85	22.687.743	67.153
TATEN	15,84	15,83	15,85	-0,44%	15,52	16,01	15,77	37.300.898	2.365.935
TATGD	12,33	12,32	12,33	0,24%	12,23	12,46	12,32	13.644.937	1.107.364
TAVHL	277,50	277,25	277,50	-0,89%	274,50	279,75	276,76	473.541.806	1.711.022
TBORG	160,40	160,30	160,40	-0,19%	160,00	162,50	160,95	30.624.259	190.268
TCELL	93,90	93,90	93,95	-0,74%	93,30	94,75	94,07	1.680.247.292	17.862.012
TCKRC	48,60	48,56	48,62	-3,38%	48,08	50,50	49,04	93.738.641	1.911.396
TDGYO	31,40	31,38	31,40	-1,88%	31,28	32,94	31,93	23.426.471	733.738
TEHOL	27,68	27,64	27,68	2,44%	25,74	28,12	26,79	3.324.347.834	124.097.780
TEKTU	11,70	11,69	11,70	2,27%	10,85	11,83	11,27	61.247.606	5.436.525
TERA	259,50	259,50	-	9,96%	227,80	259,50	241,05	3.447.192.879	14.301.064
TEZOL	12,14	12,13	12,14	-1,54%	12,10	12,38	12,22	17.827.214	1.458.375
TGSAS	174,80	174,50	174,80	5,36%	160,50	179,60	169,92	22.536.942	132.632
THYAO	273,25	273,00	273,25	0,28%	271,50	276,75	274,69	8.022.344.406	29.205.069
TKFEN	67,30	67,25	67,30	-3,86%	67,10	70,35	68,61	328.096.752	4.782.204
TKNSA	23,30	23,30	23,34	-0,85%	23,22	23,60	23,42	56.977.147	2.432.606
TLMAN	94,80	94,65	94,85	0,80%	94,20	95,70	94,96	10.267.005	108.119
TMPOL	301,00	-	-	-5,94%	301,00	320,00	318,74	7.843.552	24.608
TMSN	104,30	104,30	104,40	-0,86%	103,80	106,40	105,07	56.557.634	538.307
TNZTP	20,92	20,92	20,94	-0,48%	20,88	21,34	21,09	32.008.540	1.517.391
TOASO	229,90	229,80	229,90	-0,35%	229,30	231,90	230,53	779.010.550	3.379.287
TRALT	34,96	34,96	34,98	-7,12%	34,74	38,14	36,23	4.170.061.280	115.100.028
TRCAS	39,96	39,96	40,02	-0,55%	39,90	40,94	40,32	22.642.572	561.552
TRENJ	75,55	75,55	75,60	-6,09%	74,20	83,50	78,01	485.534.264	6.224.121
TRGYO	72,50	72,45	72,50	-0,41%	72,00	72,95	72,44	80.674.868	1.113.630
TRHOL	626,00	626,00	627,00	2,54%	567,50	629,50	604,45	234.462.330	387.895
TRILC	16,38	-	16,38	-9,95%	16,38	18,44	17,53	733.030.780	41.812.879
TRMET	95,85	95,75	95,85	-5,66%	94,25	103,50	97,35	1.065.850.295	10.948.186
TSGYO	7,28	7,28	7,29	-1,75%	7,11	7,48	7,32	24.165.528	3.302.910
TSKB	12,88	12,87	12,88	0,23%	12,77	13,02	12,89	328.992.687	25.522.902
TSPOR	1,20	1,19	1,20	-0,83%	1,19	1,22	1,20	244.783.479	203.497.740
TTKOM	55,80	55,75	55,80	-0,53%	55,60	56,55	55,99	883.530.920	15.780.791
TTRAK	511,00	510,50	511,00	-0,39%	510,00	515,50	512,70	35.253.587	68.761
TUCLK	8,90	8,90	8,92	-1,87%	8,78	9,07	8,90	21.401.087	2.405.302
TUKAS	2,55	2,55	2,56	-0,78%	2,54	2,59	2,56	214.660.711	83.782.040
TUPRS	194,20	194,20	194,30	0,00%	193,50	196,20	194,70	2.304.525.921	11.836.323
TUREX	7,58	7,58	7,59	-0,52%	7,50	7,65	7,57	109.186.667	14.433.505
TURGG	25,90	25,90	25,92	-1,07%	25,80	26,46	26,06	3.873.861	148.644
TURSG	12,01	12,00	12,02	-1,40%	11,87	12,19	12,01	379.472.825	31.606.491
UFUK	1.695,00	1.695,00	1.710,00	-1,22%	1.653,00	1.732,00	1.692,40	7.319.646	4.325
ULAS	29,34	29,34	29,36	-0,74%	29,04	29,86	29,36	5.146.859	175.319
ULKER	111,00	111,00	111,10	-0,72%	110,50	111,70	111,06	369.128.458	3.323.628
ULUFA	3,99	3,98	3,99	-0,75%	3,97	4,08	4,01	35.908.426	8.960.888
ULUSE	156,70	156,70	156,90	0,90%	154,90	159,60	157,17	13.488.130	85.819
ULUUN	6,77	6,76	6,77	-0,44%	6,74	6,85	6,78	9.560.587	1.409.463
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,10	14,10	14,11	2,17%	13,59	14,26	14,05	59.953.132	4.267.983
USAK	2,95	2,94	2,95	-5,45%	2,89	3,14	2,99	230.827.807	77.104.203
VAKBN	28,78	28,76	28,78	1,55%	28,26	28,92	28,62	895.472.658	31.287.599
VAKFA	14,42	14,41	14,42	-7,68%	14,35	15,83	14,90	1.773.793.804	119.014.313
VAKFN	2,01	2,00	2,01	-0,50%	1,99	2,06	2,03	206.388.390	101.899.754
VAKKO	56,60	56,60	56,65	0,00%	56,35	56,85	56,59	9.495.632	167.789
VANGD	41,66	40,90	41,66	-0,24%	40,80	42,40	41,56	3.977.015	95.695
VBTYZ	15,75	15,75	15,77	0,45%	15,68	15,90	15,78	8.642.883	547.697
VERTU	35,88	35,88	35,94	1,36%	35,26	37,06	36,05	72.576.312	2.013.369
VERUS	193,10	193,00	193,40	6,33%	178,70	197,00	189,48	111.919.419	590.657
VESBE	8,40	8,39	8,40	0,24%	8,34	8,46	8,40	37.792.868	4.498.867
VESTL	32,02	32,02	32,04	-3,38%	31,88	33,68	32,57	239.962.149	7.366.710
VKFYO	21,90	21,88	21,90	-7,91%	21,54	23,00	22,13	11.428.212	516.399
VKGYO	2,60	2,59	2,60	-1,89%	2,59	2,67	2,63	57.230.251	21.794.848
VKING	37,48	37,44	37,48	-7,14%	37,00	41,00	38,81	30.418.642	783.866
VRGYO	2,70	2,69	2,70	-2,88%	2,69	2,80	2,74	59.387.188	21.704.553
VSNMD	90,85	90,80	90,85	3,83%	86,05	92,35	88,74	411.203.124	4.633.612
YAPRK	242,10	241,80	242,10	0,62%	239,00	244,20	241,42	20.644.959	85.515
YATAS	33,94	33,92	33,98	0,59%	33,46	34,10	33,80	15.408.386	455.927
YAYLA	32,84	32,84	32,90	1,48%	31,50	33,94	32,80	83.058.689	2.532.406
YBTAS	21,00	-	-	0,00%	21,00	21,00	21,00	1.301.685	61.985
YEOTK	36,18	36,18	36,20	-1,90%	35,98	37,04	36,44	131.875.396	3.618.636
YESIL	2,23	2,23	2,24	-1,33%	2,20	2,37	2,26	56.615.463	25.006.306
YGGYO	128,80	128,70	128,90	-0,92%	127,70	130,00	128,79	12.344.499	95.847
YGYO	1,55	-	-	4,73%	1,49	1,55	1,51	1.731.685	1.148.408
YIGIT	23,68	23,66	23,68	-1,33%	23,50	24,12	23,77	47.684.562	2.006.330
YKBNK	35,26	35,26	35,28	0,63%	34,86	35,44	35,15	5.187.382.610	147.596.795
YKSLN	5,93	5,92	5,93	1,54%	5,83	5,93	5,88	13.075.860	2.224.576
YONGA	62,20	-	-	-3,79%	62,20	63,95	62,90	444.516	7.067
YUNSA	8,38	8,37	8,38	-0,59%	8,33	8,49	8,39	30.170.357	3.596.050
YYAPI	2,07	2,06	2,07	-1,43%	2,04	2,16	2,08	237.185.210	113.926.470
YYLGD	10,03	10,02	10,03	-0,40%	10,00	10,18	10,08	25.226.422	2.503.834
ZEDUR	8,20	8,19	8,21	0,37%	8,06	8,30	8,18	11.023.046	1.347.005
ZOREN	3,25	3,24	3,25	-0,61%	3,24	3,30	3,26	87.339.158	26.765.853
ZRGYO	22,40	22,40	22,42	0,27%	22,36	22,62	22,49	8.117.423	360.972

Midas’ın Kulakları

Tümünü Gör

Kas 28, 2025 • 3 dakika once

Life360 kurucusundan 33,4 milyon dolarlık satış

Kas 28, 2025 • 1 saat once

Dalgalı piyasalarda dengede kalmak: Değer avcısı stratejisi

Kas 28, 2025 • 2 saat once

Hisse Avcısı #102: Kurumsal ilgisinin yüksek olduğu BIST 100 hisseleri

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