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	12,40	12,40	12,42	4,03%	11,86	12,73	12,44	213.139.888	17.136.731
A1YEN	29,84	29,84	29,88	-0,33%	29,84	30,74	30,28	31.280.332	1.033.082
ACSEL	103,20	103,20	103,30	-0,48%	102,40	106,90	104,14	20.719.542	198.961
ADEL	32,40	32,38	32,40	0,81%	32,16	33,28	32,55	48.112.102	1.478.207
ADESE	1,74	1,74	1,75	2,35%	1,66	1,87	1,79	2.480.011.401	1.387.732.812
ADGYO	46,00	45,92	46,00	-0,65%	45,84	47,18	46,18	42.697.231	924.503
AEFES	15,77	15,77	15,78	-1,13%	15,60	16,08	15,84	1.063.335.278	67.114.866
AFYON	13,20	13,19	13,20	0,00%	13,08	13,35	13,21	63.381.746	4.796.934
AGESA	212,00	211,60	212,00	-0,47%	210,80	214,30	212,59	22.220.311	104.523
AGHOL	28,22	28,22	28,24	-1,33%	28,14	28,86	28,44	101.026.801	3.551.922
AGROT	7,08	7,08	7,09	-0,28%	7,07	7,15	7,11	44.693.426	6.283.854
AGYO	7,05	7,04	7,05	-0,42%	7,00	7,09	7,04	2.099.814	298.100
AHGAZ	25,64	25,62	25,64	-2,14%	25,64	26,68	26,15	103.812.843	3.969.948
AHSGY	14,01	14,01	14,04	-2,30%	13,79	14,48	14,04	46.276.365	3.296.127
AKBNK	66,70	66,70	66,75	0,98%	65,65	68,15	67,09	19.329.556.703	288.126.298
AKCNS	129,80	129,80	129,90	-0,84%	129,70	133,20	130,39	51.686.792	396.403
AKENR	11,06	11,05	11,06	0,55%	10,87	11,69	11,14	197.478.854	17.728.707
AKFGY	2,72	2,72	2,73	0,00%	2,72	2,77	2,74	90.954.846	33.215.595
AKFIS	21,32	21,32	21,34	-0,65%	21,28	21,70	21,45	48.857.106	2.277.523
AKFYE	17,10	17,09	17,10	0,41%	17,00	17,26	17,12	45.140.792	2.636.614
AKGRT	6,65	6,64	6,65	-0,75%	6,64	6,75	6,69	55.503.389	8.298.699
AKMGY	205,90	204,50	205,90	0,54%	200,00	206,80	204,68	2.099.617	10.258
AKSA	10,40	10,39	10,40	0,10%	10,30	10,53	10,41	111.885.951	10.751.280
AKSEN	60,70	60,70	60,75	-0,98%	60,15	63,00	61,30	1.120.412.668	18.279.171
AKSGY	7,63	7,60	7,63	2,01%	7,47	7,71	7,58	68.977.665	9.101.381
AKSUE	16,15	16,04	16,15	0,62%	15,71	16,57	16,15	3.557.088	220.299
AKYHO	2,97	2,95	2,97	0,68%	2,91	2,99	2,95	3.260.143	1.104.248
ALARK	94,75	94,75	94,80	1,12%	93,40	95,65	94,65	856.067.928	9.044.644
ALBRK	8,14	8,14	8,15	-0,61%	8,13	8,36	8,23	255.766.112	31.073.980
ALCAR	866,00	864,00	866,00	0,17%	855,50	872,00	863,83	23.233.682	26.896
ALCTL	108,10	108,00	108,10	0,00%	107,20	109,20	108,30	21.979.293	202.957
ALFAS	43,50	43,50	43,64	-1,14%	43,30	44,32	43,73	46.405.988	1.061.150
ALGYO	29,00	28,98	29,00	-2,75%	28,92	30,10	29,59	73.004.552	2.467.419
ALKA	9,02	9,01	9,02	0,22%	8,95	9,15	9,00	19.561.943	2.172.610
ALKIM	15,95	15,95	15,96	-0,62%	15,95	16,16	16,03	11.422.777	712.798
ALKLC	118,00	118,00	118,20	4,52%	113,10	123,20	119,21	821.398.635	6.890.499
ALTINS1	76,48	76,48	76,49	0,31%	75,91	76,75	76,30	1.374.662.319	18.016.885
ALTNY	61,10	61,10	61,20	-1,69%	61,10	62,95	61,82	160.830.878	2.601.802
ALVES	25,36	25,34	25,36	3,68%	24,24	25,50	24,85	199.820.863	8.041.055
ANELE	16,13	16,11	16,13	-0,80%	16,10	16,54	16,31	17.755.795	1.088.834
ANGEN	11,89	11,88	11,89	4,21%	11,45	12,32	11,93	172.491.764	14.453.584
ANHYT	97,55	97,45	97,55	1,40%	96,20	100,00	97,48	82.940.775	850.822
ANSGR	22,48	22,46	22,48	0,00%	22,20	22,68	22,39	158.516.352	7.079.776
ARASE	62,20	61,95	62,20	1,22%	60,80	62,60	61,70	26.767.153	433.860
ARCLK	106,80	106,80	106,90	-1,66%	106,70	110,90	108,62	359.174.431	3.306.713
ARDYZ	33,72	33,72	33,84	0,60%	33,42	34,72	34,07	325.449.429	9.552.119
ARENA	26,48	26,48	26,50	-1,27%	26,48	27,18	26,85	14.735.083	548.772
ARMGD	42,36	42,36	42,40	0,09%	42,22	42,90	42,50	61.416.829	1.445.176
ARSAN	2,99	2,98	2,99	2,40%	2,92	3,05	2,98	81.429.752	27.291.341
ARTMS	39,10	39,04	39,10	0,15%	38,66	39,78	39,07	35.620.740	911.684
ARZUM	2,64	2,64	2,65	0,38%	2,62	2,70	2,65	28.854.057	10.871.084
ASELS	185,90	185,90	186,00	-0,96%	185,70	191,80	188,02	4.884.993.824	25.981.247
ASGYO	10,85	10,85	10,86	0,74%	10,78	11,03	10,92	24.351.657	2.230.737
ASTOR	98,50	98,50	98,55	0,56%	96,80	99,30	98,08	3.202.505.592	32.652.218
ASUZU	53,60	53,60	53,65	-0,65%	53,60	54,60	53,96	28.586.996	529.777
ATAGY	13,73	13,73	13,80	-2,00%	13,51	14,04	13,79	2.597.469	188.339
ATAKP	53,10	52,80	53,10	0,09%	52,10	53,10	52,69	25.302.238	480.220
ATATP	152,10	152,00	152,10	2,77%	146,80	157,10	153,06	340.751.453	2.226.222
ATEKS	77,00	77,00	77,55	-2,04%	74,80	77,00	76,47	755.302	9.877
ATLAS	5,66	5,65	5,66	-0,53%	5,62	5,71	5,67	2.441.048	430.344
ATSYH	65,40	65,40	66,00	-6,57%	65,40	68,60	67,34	4.323.775	64.208
AVGYO	10,46	10,45	10,46	-0,38%	10,32	10,70	10,47	8.951.085	855.027
AVHOL	39,84	39,82	39,84	0,20%	39,00	40,26	39,84	37.922.352	951.995
AVOD	3,73	3,70	3,73	-0,80%	3,60	3,79	3,69	8.227.075	2.230.626
AVPGY	55,70	55,70	55,75	-0,54%	55,45	56,45	55,90	41.046.940	734.306
AVTUR	15,29	15,28	15,29	-0,52%	15,12	15,37	15,24	3.351.853	220.008
AYCES	400,50	400,25	400,50	0,13%	398,00	402,00	399,60	10.400.404	26.027
AYDEM	19,44	19,44	19,45	2,15%	19,03	19,58	19,33	83.833.020	4.337.717
AYEN	25,60	25,60	25,80	-0,23%	25,26	26,54	25,78	27.996.341	1.086.158
AYES	17,76	17,76	17,79	-2,15%	17,06	17,99	17,26	2.332.248	135.120
AYGAZ	212,00	211,90	212,00	0,47%	210,10	214,40	212,18	42.352.367	199.608
AZTEK	4,40	4,40	4,41	-3,51%	4,40	4,56	4,44	69.092.181	15.551.379
BAGFS	27,20	27,18	27,20	-0,95%	27,00	27,70	27,27	22.434.527	822.567
BAHKM	62,25	62,25	-	9,98%	56,05	62,25	60,83	234.462.938	3.854.603
BAKAB	37,38	37,38	37,44	0,05%	37,10	38,24	37,58	10.313.232	274.412
BALAT	72,20	72,20	72,75	0,00%	72,00	72,20	72,05	5.218.354	72.429
BALSU	17,09	17,09	17,10	-0,64%	17,09	17,39	17,23	46.952.710	2.724.714
BANVT	165,70	165,60	165,70	-0,48%	165,60	167,60	166,31	21.766.906	130.880
BARMA	29,90	29,88	29,90	-1,06%	28,90	30,42	29,56	189.672.228	6.417.239
BASCM	14,00	14,00	14,08	-2,64%	13,94	14,10	14,02	1.105.415	78.874
BASGZ	41,06	41,06	41,16	0,15%	41,00	41,56	41,22	11.924.866	289.309
BAYRK	25,84	25,84	25,86	-0,31%	25,58	26,88	26,23	172.855.610	6.590.947
BEGYO	5,10	5,09	5,10	-1,92%	5,09	5,24	5,13	49.884.437	9.716.401
BERA	16,68	16,67	16,68	-2,23%	16,58	17,18	16,89	130.771.705	7.744.764
BESLR	12,44	12,44	12,45	0,73%	12,26	12,61	12,47	31.245.952	2.505.879
BEYAZ	25,82	25,80	25,82	-0,84%	25,66	26,40	25,98	18.493.148	711.927
BFREN	159,90	159,90	160,00	-0,56%	159,70	162,00	160,79	20.969.322	130.414
BIENY	28,98	28,96	28,98	1,33%	28,56	30,00	29,37	163.110.843	5.554.352
BIGCH	61,30	60,40	61,30	3,03%	58,90	62,00	60,42	79.993.970	1.324.003
BIGEN	9,15	9,15	9,16	-0,76%	9,15	9,27	9,20	43.932.032	4.777.928
BIGTK	341,00	341,00	342,25	0,22%	340,25	361,50	349,75	91.289.649	261.012
BIMAS	529,50	529,00	529,50	-3,64%	523,50	559,00	534,67	8.449.228.512	15.802.833
BINBN	182,60	182,60	183,30	1,05%	181,30	188,10	184,49	86.103.398	466.702
BINHO	10,03	10,02	10,03	0,20%	9,98	10,33	10,09	372.472.822	36.911.607
BIOEN	20,02	20,00	20,02	0,91%	19,84	20,36	20,11	32.173.877	1.599.776
BIZIM	26,94	26,90	26,94	-2,46%	26,80	27,74	27,14	10.131.105	373.303
BJKAS	1,77	1,77	1,78	0,00%	1,76	1,79	1,78	39.034.054	21.968.691
BLCYT	36,42	36,16	36,42	0,17%	35,80	37,84	36,84	146.944.891	3.989.195
BLUME	49,00	49,00	49,02	-9,18%	49,00	53,85	50,67	221.912.265	4.379.864
BMSCH	24,92	24,84	24,92	2,55%	23,70	25,40	24,64	117.914.195	4.785.944
BMSTL	126,40	126,40	126,50	5,51%	117,30	126,60	122,18	170.956.662	1.399.273
BNTAS	6,39	6,39	6,40	-0,78%	6,38	6,50	6,43	14.574.312	2.266.680
BOBET	19,14	19,13	19,14	0,47%	19,04	19,22	19,11	26.745.319	1.399.421
BORLS	5,42	5,42	5,43	0,00%	5,36	5,70	5,50	465.034.199	84.572.099
BORSK	22,70	22,70	22,72	-0,35%	22,60	23,10	22,84	22.772.876	996.952
BOSSA	6,77	6,77	6,78	-0,73%	6,72	6,86	6,78	10.039.969	1.480.803
BRISA	81,85	81,80	81,85	-1,09%	81,00	83,95	82,14	18.360.419	223.525
BRKO	8,07	8,02	8,07	-0,49%	8,07	8,28	8,19	3.998.616	488.143
BRKSN	7,25	7,25	7,26	-0,41%	7,15	7,34	7,26	3.373.959	464.892
BRKVY	85,65	85,65	85,95	-1,61%	85,60	87,90	86,57	63.123.125	729.201
BRLSM	13,83	13,82	13,83	0,58%	13,75	13,98	13,85	16.716.994	1.206.663
BRMEN	19,68	19,68	19,84	-5,75%	19,11	20,80	20,28	3.163.273	155.970
BRSAN	477,50	477,50	478,00	-1,75%	477,50	493,00	485,40	1.285.244.115	2.646.098
BRYAT	2.320,00	2.319,00	2.320,00	-2,11%	2.320,00	2.430,00	2.370,04	190.105.743	80.212
BSOKE	14,73	14,72	14,73	-2,84%	14,63	15,27	14,90	128.151.958	8.603.370
BTCIM	3,53	3,53	3,54	-2,22%	3,53	3,72	3,63	241.541.081	66.490.092
BUCIM	6,27	6,27	6,28	0,00%	6,09	6,30	6,25	50.415.574	8.068.598
BULGS	44,90	44,88	44,90	-1,97%	44,80	47,54	46,42	581.503.092	12.526.518
BURCE	49,66	49,66	-	9,96%	45,16	49,66	48,58	64.471.786	1.327.206
BURVA	432,50	432,25	432,50	5,49%	410,00	435,00	429,78	16.095.116	37.450
BVSAN	103,00	103,00	103,50	0,98%	101,90	105,70	104,00	143.280.957	1.377.758
BYDNR	26,42	26,42	26,44	6,19%	24,00	26,98	26,02	31.357.083	1.205.109
CANTE	2,15	2,15	2,16	-0,46%	2,14	2,20	2,17	1.110.775.869	512.272.541
CASA	105,00	105,00	105,90	0,96%	104,80	106,90	106,74	2.389.994	22.391
CATES	36,50	36,48	36,50	1,67%	35,64	36,88	36,11	49.088.918	1.359.407
CCOLA	51,85	51,85	51,90	-1,24%	51,80	53,00	52,18	243.443.442	4.665.345
CELHA	11,38	11,37	11,38	-4,93%	11,38	12,48	11,90	230.977.278	19.412.271
CEMAS	4,81	4,81	4,82	-0,62%	4,79	4,89	4,83	93.425.016	19.332.412
CEMTS	10,82	10,80	10,82	-0,28%	10,74	10,95	10,83	40.697.072	3.757.522
CEMZY	45,34	45,32	45,34	-3,20%	44,70	47,36	45,77	125.081.200	2.732.594
CEOEM	27,90	27,88	27,90	4,10%	26,12	29,00	28,03	79.040.258	2.819.540
CGCAM	36,16	36,14	36,16	-5,78%	36,10	38,58	37,13	209.025.099	5.630.375
CIMSA	48,86	48,86	48,90	1,37%	47,68	49,44	48,45	639.935.430	13.208.559
CLEBI	1.589,00	1.588,00	1.589,00	-0,50%	1.586,00	1.610,00	1.591,97	66.243.533	41.611
CMBTN	2.088,00	2.087,00	2.088,00	-0,67%	2.080,00	2.126,00	2.097,58	37.601.183	17.926
CMENT	325,00	322,00	325,00	1,01%	320,00	330,00	322,98	2.728.200	8.447
CONSE	3,25	3,25	3,26	2,52%	3,11	3,28	3,18	46.643.349	14.660.680
COSMO	171,00	171,00	171,20	4,27%	161,20	175,40	171,69	17.640.548	102.745
CRDFA	59,65	59,65	59,70	-1,89%	58,15	62,00	60,21	100.702.989	1.672.531
CRFSA	118,10	118,10	118,20	-3,04%	117,30	123,10	119,71	69.761.987	582.741
CUSAN	22,24	22,24	22,32	-2,03%	22,24	23,68	22,84	33.660.439	1.473.472
CVKMD	18,64	18,63	18,64	-2,41%	18,54	19,14	18,76	334.782.091	17.845.095
CWENE	27,14	27,10	27,14	8,39%	24,84	27,54	26,90	1.248.233.653	46.403.567
DAGI	8,73	8,72	8,73	5,95%	8,24	8,74	8,52	112.847.211	13.242.345
DAPGM	11,11	11,11	11,20	-1,16%	11,11	11,41	11,28	112.448.918	9.968.515
DARDL	2,25	2,24	2,25	-1,32%	2,23	2,30	2,26	46.495.606	20.600.450
DCTTR	26,42	26,42	26,44	1,38%	26,10	27,22	26,64	59.354.408	2.228.330
DENGE	3,07	3,07	3,10	-4,06%	3,04	3,23	3,13	40.190.024	12.850.165
DERHL	13,30	13,30	13,32	-2,21%	13,30	13,59	13,42	97.598.716	7.271.758
DERIM	35,60	35,60	35,66	0,00%	35,36	35,96	35,72	10.082.035	282.266
DESA	11,22	11,21	11,22	-1,92%	11,21	11,57	11,33	10.984.098	969.561
DESPC	48,80	48,74	48,80	-0,04%	48,28	50,25	49,30	18.627.485	377.813
DEVA	60,60	60,60	60,75	-0,49%	60,55	61,75	61,15	26.715.864	436.863
DGATE	66,00	66,00	66,15	-2,94%	66,00	68,65	67,39	14.901.899	221.132
DGGYO	31,10	31,08	31,10	-0,89%	30,72	31,54	31,29	2.171.037	69.388
DGNMO	5,60	5,59	5,60	-0,53%	5,58	5,69	5,62	6.107.799	1.087.171
DIRIT	24,18	24,14	24,18	-0,90%	24,18	24,40	24,32	2.080.438	85.541
DITAS	42,90	42,24	42,90	7,25%	40,20	43,20	42,32	79.792.482	1.885.475
DMLKTG	5,97	5,96	5,97	-0,33%	5,96	6,01	5,98	44.746.603	7.485.514
DMRGD	24,00	23,98	24,00	0,84%	23,68	24,32	24,03	62.493.960	2.600.347
DMSAS	10,96	10,96	10,97	3,10%	10,50	11,02	10,86	63.377.595	5.833.661
DNISI	20,92	20,92	21,00	-0,76%	20,82	21,36	21,03	17.046.707	810.471
DOAS	184,60	184,60	184,80	-2,89%	184,00	192,60	186,18	612.558.675	3.290.230
DOCO	9.160,00	9.160,00	9.187,50	-0,27%	9.065,00	9.267,50	9.200,70	49.186.958	5.346
DOFER	59,20	59,10	59,20	3,86%	56,80	59,20	57,99	64.662.890	1.115.097
DOFRB	74,35	74,35	74,40	3,41%	71,05	75,90	73,60	1.311.294.697	17.816.540
DOGUB	51,10	51,05	51,10	-7,09%	49,50	53,65	50,59	123.498.741	2.441.169
DOHOL	17,60	17,59	17,60	-0,06%	17,49	17,96	17,68	239.439.648	13.545.392
DOKTA	21,40	21,38	21,40	0,00%	20,56	21,82	21,48	3.500.093	162.950
DSTKF	713,00	-	713,00	-9,97%	713,00	713,00	713,00	22.840.242	32.034
DUNYH	108,50	108,40	108,50	5,85%	101,90	111,60	108,07	45.608.178	422.019
DURDO	3,68	3,68	3,69	0,55%	3,59	3,75	3,68	15.182.945	4.129.142
DURKN	14,32	14,32	14,33	1,92%	14,00	14,70	14,38	42.577.590	2.960.311
DYOBY	13,24	13,23	13,24	-0,15%	13,23	13,56	13,31	10.775.242	809.654
DZGYO	7,17	7,17	7,18	-0,97%	7,15	7,35	7,22	27.752.878	3.842.733
EBEBK	55,90	55,90	55,95	-0,80%	55,85	56,90	56,27	28.472.270	505.983
ECILC	92,60	92,50	92,60	-0,75%	92,00	94,75	93,20	407.048.194	4.367.545
ECOGR	21,20	21,20	21,22	-1,03%	20,94	21,80	21,42	337.716.332	15.767.317
ECZYT	336,50	336,25	336,50	-1,25%	336,50	344,00	339,12	103.283.335	304.561
EDATA	5,29	5,28	5,29	-0,75%	5,29	5,38	5,32	13.741.443	2.580.998
EDIP	36,10	36,00	36,10	0,28%	35,70	36,60	36,08	41.400.266	1.147.504
EFOR	26,58	26,56	26,58	5,64%	25,00	27,20	25,78	1.117.878.208	43.367.026
EGEEN	7.080,00	7.080,00	7.085,00	-1,32%	7.050,00	7.237,50	7.138,94	67.620.070	9.472
EGEGY	24,58	24,56	24,58	1,15%	24,24	25,14	24,74	41.830.859	1.690.653
EGEPO	7,39	7,39	7,43	-0,94%	7,39	7,53	7,47	10.765.753	1.441.999
EGGUB	98,15	98,15	98,40	-0,36%	96,55	100,20	97,88	72.391.004	739.627
EGPRO	24,20	24,18	24,20	-1,22%	24,18	24,56	24,33	14.312.462	588.196
EGSER	3,03	3,02	3,03	-0,33%	3,02	3,08	3,05	5.655.978	1.857.673
EKGYO	21,78	21,78	21,80	-0,18%	21,48	22,06	21,84	4.660.109.669	213.335.198
EKIZ	97,00	97,00	97,05	8,99%	92,00	97,00	96,35	5.084.878	52.774
EKOS	26,70	26,70	26,72	0,75%	26,42	26,92	26,61	59.806.374	2.247.527
EKSUN	5,61	5,61	5,62	-0,71%	5,61	5,73	5,66	9.445.571	1.669.283
ELITE	31,80	31,80	31,82	-0,56%	31,70	32,12	31,88	18.104.802	567.922
EMKEL	61,55	61,50	61,55	3,01%	59,50	63,30	61,61	381.255.366	6.188.748
EMNIS	174,30	174,20	174,30	2,65%	171,10	174,50	172,42	1.776.972	10.306
ENDAE	14,74	14,74	14,75	-1,40%	14,74	15,07	14,85	25.228.972	1.699.269
ENERY	10,36	10,36	10,37	-1,52%	10,36	10,58	10,48	191.913.450	18.319.429
ENJSA	82,10	82,10	82,25	-0,12%	81,65	83,90	82,89	174.682.451	2.107.340
ENKAI	80,20	80,20	80,30	0,69%	78,65	80,95	79,96	887.010.430	11.093.114
ENSRI	66,10	66,10	66,40	-1,64%	65,15	71,15	68,58	146.298.648	2.133.334
ENTRA	10,41	10,41	10,42	-1,14%	10,41	10,69	10,53	57.643.101	5.477.008
EPLAS	5,20	5,20	5,22	-1,70%	5,20	5,37	5,27	15.919.328	3.019.313
ERBOS	181,80	181,80	182,00	-0,38%	181,00	185,90	183,57	8.272.713	45.066
ERCB	74,10	74,05	74,10	0,41%	72,50	76,00	74,03	391.001.149	5.281.950
EREGL	23,90	23,90	23,92	-0,08%	23,88	24,28	24,05	6.395.756.232	265.920.019
ERSU	18,05	17,99	18,10	0,84%	17,65	18,26	17,96	8.065.642	449.094
ESCAR	20,52	20,52	20,54	1,18%	20,10	20,56	20,32	50.583.496	2.489.923
ESCOM	3,13	3,12	3,13	-2,49%	3,12	3,24	3,17	47.687.382	15.058.195
ESEN	7,21	7,20	7,21	-0,28%	6,90	7,29	7,08	296.642.020	41.879.781
ETILR	3,79	3,79	3,80	-1,30%	3,79	3,88	3,82	11.768.972	3.082.562
ETYAT	23,76	23,64	23,76	-2,78%	23,50	24,88	24,00	8.047.068	335.343
EUHOL	11,99	11,98	11,99	-3,62%	11,99	12,44	12,12	4.382.324	361.733
EUKYO	13,93	13,93	13,94	-1,21%	13,73	14,50	14,03	4.176.610	297.700
EUPWR	31,10	31,08	31,10	2,71%	29,84	31,52	30,74	324.645.027	10.561.618
EUREN	6,10	6,09	6,10	0,16%	6,06	6,16	6,11	134.665.030	22.032.549
EUYO	12,80	12,80	12,90	-0,62%	12,71	13,19	12,90	2.168.044	168.023
EYGYO	3,79	3,78	3,79	3,84%	3,67	3,84	3,77	28.899.470	7.661.183
FADE	13,70	13,68	13,70	0,37%	13,19	14,00	13,58	11.452.874	843.084
FENER	10,22	10,21	10,22	-0,97%	10,04	10,40	10,21	297.910.555	29.181.420
FLAP	9,17	9,15	9,17	-1,82%	8,99	9,34	9,09	6.336.994	697.352
FMIZP	331,75	331,75	332,00	4,00%	317,25	343,50	332,14	82.355.469	247.951
FONET	2,78	2,77	2,78	0,36%	2,74	2,83	2,77	98.167.751	35.416.812
FORMT	3,54	3,53	3,54	1,43%	3,43	3,67	3,55	225.715.969	63.647.108
FORTE	80,45	80,45	80,50	-3,88%	80,00	83,70	81,09	114.325.776	1.409.946
FRIGO	10,05	10,05	10,15	1,52%	9,72	10,25	10,02	110.108.498	10.989.940
FROTO	90,20	90,15	90,20	-2,12%	90,20	93,80	91,61	2.866.325.135	31.288.317
FZLGY	12,02	12,00	12,02	0,08%	11,80	12,18	12,01	53.398.034	4.445.443
GARAN	141,80	141,70	141,80	-0,14%	139,80	143,30	142,08	11.083.995.953	78.011.613
GARFA	25,50	25,50	25,52	-0,31%	25,26	26,22	25,76	10.700.141	415.372
GEDIK	6,21	6,21	6,23	-0,32%	6,21	6,32	6,26	31.313.925	4.998.703
GEDZA	25,70	25,70	25,82	-1,91%	25,70	26,48	26,02	9.199.679	353.558
GENIL	194,30	194,20	194,30	0,88%	191,90	197,30	193,78	250.581.343	1.293.144
GENTS	11,00	10,99	11,00	-0,90%	10,80	11,23	11,02	90.830.562	8.246.230
GEREL	19,91	19,91	19,92	-9,99%	19,91	22,42	20,98	302.009.308	14.392.268
GESAN	45,02	45,02	45,04	0,40%	44,30	45,62	44,90	214.609.453	4.780.021
GIPTA	64,30	64,25	64,30	2,06%	62,70	65,30	63,90	116.355.767	1.820.927
GLBMD	11,20	11,19	11,20	-1,06%	11,19	11,40	11,27	2.504.234	222.135
GLCVY	79,60	79,60	79,65	-3,86%	78,95	84,00	80,53	104.498.247	1.297.589
GLRMK	163,60	163,50	163,60	-1,27%	163,60	167,50	165,23	260.729.761	1.577.979
GLRYH	4,27	4,27	4,28	0,71%	4,26	4,35	4,30	41.270.062	9.603.598
GLYHO	12,01	12,00	12,01	0,50%	11,85	12,11	11,96	66.230.332	5.536.138
GMTAS	45,40	45,38	45,40	-0,44%	45,26	45,92	45,56	41.264.364	905.782
GOKNR	20,78	20,76	20,78	-0,86%	20,72	21,08	20,83	30.161.728	1.447.813
GOLTS	320,00	320,00	320,25	0,31%	318,75	322,75	320,84	40.421.529	125.987
GOODY	14,87	14,87	14,88	-0,34%	14,86	15,04	14,93	9.629.973	645.077
GOZDE	21,14	21,14	21,26	0,48%	21,04	21,50	21,29	26.581.950	1.248.333
GRNYO	13,29	13,09	13,29	1,06%	12,81	13,49	13,08	3.694.183	282.500
GRSEL	308,50	308,50	309,00	0,82%	303,75	312,00	308,38	108.952.860	353.311
GRTHO	324,00	323,75	324,00	5,11%	308,00	339,00	325,30	481.488.195	1.480.144
GSDDE	9,78	9,77	9,78	1,14%	9,62	9,84	9,73	13.876.358	1.426.377
GSDHO	4,79	4,78	4,79	4,81%	4,55	4,85	4,71	59.631.066	12.666.364
GSRAY	1,28	1,27	1,28	0,00%	1,26	1,29	1,28	214.185.809	167.969.874
GUBRF	304,50	304,25	304,50	-0,49%	302,25	308,50	305,38	865.385.148	2.833.767
GUNDG	191,50	191,20	191,50	6,39%	175,00	192,80	184,85	88.479.348	478.661
GWIND	23,34	23,34	23,36	0,43%	23,22	23,80	23,46	94.489.521	4.028.396
GZNMI	82,55	82,55	-	9,99%	73,75	82,55	80,23	389.527.548	4.855.159
HALKB	41,04	41,04	41,06	-0,63%	40,68	41,90	41,36	5.986.360.908	144.752.418
HATEK	20,22	20,22	20,30	3,27%	19,47	21,40	20,41	191.647.452	9.388.654
HATSN	44,00	43,98	44,02	6,13%	41,46	44,44	43,23	213.122.223	4.929.635
HDFGS	3,05	3,05	3,06	-0,33%	2,97	3,17	3,07	524.611.123	171.135.259
HEDEF	52,00	51,95	52,00	4,08%	49,24	54,00	51,93	485.676.345	9.352.205
HEKTS	3,18	3,17	3,18	-1,55%	3,18	3,28	3,23	330.328.463	102.443.311
HKTM	11,98	11,97	11,98	-0,66%	11,90	12,19	12,02	19.526.290	1.624.904
HLGYO	4,12	4,11	4,12	-1,44%	4,10	4,22	4,16	206.095.204	49.516.928
HOROZ	58,90	58,90	58,95	1,64%	57,95	59,30	58,61	37.842.253	645.716
HRKET	69,10	69,05	69,10	0,14%	67,55	69,55	68,72	66.881.076	973.266
HTTBT	44,40	44,40	44,42	-3,90%	44,18	46,50	44,88	92.029.549	2.050.533
HUBVC	2,67	2,66	2,67	-2,20%	2,66	2,78	2,71	9.820.400	3.630.121
HUNER	3,41	3,40	3,41	-0,29%	3,39	3,46	3,42	39.627.293	11.592.531
HURGZ	5,74	5,73	5,74	-1,37%	5,68	5,84	5,73	10.654.838	1.858.617
ICBCT	13,80	13,79	13,80	0,51%	13,72	14,02	13,89	14.838.355	1.068.447
ICUGS	2,82	2,82	2,83	-1,05%	2,81	2,87	2,83	26.261.020	9.282.446
IDGYO	3,08	3,08	3,12	-3,14%	3,08	3,16	3,11	2.685.346	862.642
IEYHO	58,95	58,90	58,95	0,94%	58,00	59,25	58,82	646.144.807	10.985.332
IHAAS	39,38	39,32	39,38	2,18%	38,02	39,82	38,84	12.255.365	315.521
IHEVA	2,20	2,20	2,21	-1,35%	2,19	2,27	2,21	5.999.834	2.713.386
IHGZT	1,84	1,84	1,85	0,00%	1,83	1,90	1,86	49.549.824	26.693.434
IHLAS	2,74	2,73	2,74	-7,12%	2,73	2,89	2,80	1.067.022.377	380.490.916
IHLGM	2,24	2,24	2,25	0,45%	2,22	2,30	2,25	98.035.599	43.515.806
IHYAY	2,20	2,19	2,20	0,46%	2,17	2,23	2,20	18.327.417	8.335.481
IMASM	4,38	4,37	4,38	-1,35%	4,36	4,50	4,41	158.857.879	36.023.943
INDES	7,29	7,29	7,31	0,00%	7,27	7,39	7,33	31.677.750	4.324.733
INFO	3,85	3,85	3,86	0,79%	3,83	3,95	3,89	127.873.064	32.849.448
INGRM	397,00	397,00	397,50	0,00%	393,75	405,00	397,63	11.050.173	27.790
INTEK	264,25	264,25	268,25	-7,28%	264,25	290,00	277,41	3.711.168	13.378
INTEM	267,50	267,50	268,25	-0,83%	267,00	275,75	270,80	11.446.249	42.268
INVEO	9,48	9,47	9,48	-0,21%	9,42	9,65	9,52	48.158.798	5.056.605
INVES	282,00	281,75	282,00	9,94%	264,25	282,00	276,34	126.182.114	456.621
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,90	90,90	91,00	-0,11%	90,90	91,90	91,41	2.078.858	22.743
ISBTR	491.505,00	491.502,50	495.000,00	0,31%	490.000,00	491.505,00	490.602,00	2.453.010	5
ISCTR	13,88	13,88	13,90	-0,07%	13,86	14,24	14,03	17.923.256.805	1.277.455.603
ISDMR	36,10	36,04	36,10	0,00%	35,88	36,78	36,34	98.489.474	2.710.406
ISFIN	19,20	19,20	19,22	-0,26%	19,14	19,53	19,30	23.249.342	1.204.818
ISGSY	75,20	75,20	75,25	5,99%	70,45	77,15	74,51	262.607.226	3.524.693
ISGYO	19,51	19,49	19,51	1,56%	19,16	19,63	19,39	133.775.811	6.900.923
ISKPL	8,97	8,94	8,97	2,40%	8,63	8,98	8,85	21.042.263	2.377.927
ISKUR	4.000.000,00	-	3.700.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,62	41,60	41,62	0,29%	41,44	42,44	42,02	250.568.858	5.963.112
ISSEN	7,62	7,61	7,62	-1,17%	7,58	7,81	7,67	7.046.802	918.500
ISYAT	8,05	8,05	8,06	-0,12%	8,02	8,10	8,06	8.826.312	1.095.056
IZENR	9,96	9,95	9,96	1,22%	9,80	10,14	9,97	386.996.610	38.820.117
IZFAS	110,10	110,00	110,10	-9,83%	110,10	123,60	113,60	312.206.132	2.748.377
IZINV	67,00	67,00	67,45	-2,69%	65,75	74,00	70,26	26.603.005	378.625
IZMDC	6,67	6,67	-	9,88%	6,11	6,67	6,55	161.181.273	24.606.057
JANTS	19,29	19,28	19,29	-0,10%	19,12	19,48	19,31	36.259.873	1.877.971
KAPLM	318,00	318,00	322,00	0,95%	311,50	327,25	319,37	57.593.787	180.336
KAREL	9,00	8,99	9,00	-0,99%	8,99	9,24	9,09	45.546.756	5.008.405
KARSN	9,44	9,44	9,45	0,00%	9,42	9,54	9,47	61.300.640	6.475.279
KARTN	82,65	82,65	82,75	1,60%	81,05	84,35	82,55	39.599.647	479.718
KATMR	3,24	3,24	3,25	-3,86%	3,23	3,45	3,37	703.033.017	208.589.233
KAYSE	17,24	17,24	17,26	-0,40%	17,24	17,48	17,33	20.771.094	1.198.724
KBORU	13,90	13,90	13,92	-0,64%	13,83	14,05	13,95	56.153.476	4.025.110
KCAER	10,37	10,36	10,37	-0,58%	10,36	10,48	10,41	89.239.672	8.571.963
KCHOL	173,10	173,00	173,10	-0,46%	171,60	176,30	174,44	8.450.290.239	48.442.134
KENT	717,00	716,50	717,00	0,00%	717,00	717,00	717,00	2.566.860	3.580
KERVN	2,14	2,13	2,14	-3,17%	2,14	2,20	2,16	990.870	458.646
KFEIN	9,15	9,15	9,17	-0,44%	9,15	9,28	9,20	16.316.972	1.774.392
KGYO	4,59	4,58	4,59	-1,29%	4,54	4,76	4,64	28.583.484	6.159.277
KIMMR	13,79	13,79	13,81	0,00%	13,75	13,96	13,82	7.480.511	541.128
KLGYO	6,50	6,50	6,51	0,62%	6,44	6,67	6,55	90.983.543	13.888.253
KLKIM	30,58	30,58	30,62	-0,91%	30,56	31,22	30,79	29.428.262	955.893
KLMSN	30,70	30,66	30,70	0,26%	30,00	31,08	30,73	12.060.611	392.524
KLNMA	11,77	11,76	11,77	0,51%	11,77	11,81	11,81	1.121.324	94.955
KLRHO	165,10	165,10	165,30	1,85%	162,10	167,10	164,93	177.548.321	1.076.507
KLSER	27,82	27,82	27,90	-0,50%	27,82	28,42	27,99	23.930.871	855.048
KLSYN	5,41	5,41	5,42	-0,37%	5,36	5,44	5,40	20.529.333	3.801.853
KLYPV	55,35	55,35	55,60	-0,09%	54,50	56,50	55,18	80.343.002	1.456.044
KMPUR	16,14	16,13	16,14	0,69%	16,03	16,52	16,23	29.079.975	1.792.052
KNFRT	11,67	11,67	11,69	-3,07%	11,50	12,14	11,84	15.943.354	1.346.230
KOCMT	2,82	2,81	2,82	0,00%	2,82	2,87	2,84	110.234.386	38.801.762
KONKA	14,21	14,20	14,21	0,21%	14,01	14,26	14,12	21.939.702	1.554.245
KONTR	30,72	30,72	30,74	-4,77%	30,58	32,76	31,57	1.589.061.397	50.330.835
KONYA	4.755,00	4.755,00	4.757,50	-0,58%	4.740,00	4.812,50	4.773,45	30.201.615	6.327
KOPOL	5,53	5,52	5,53	-1,60%	5,52	5,68	5,60	56.170.082	10.034.814
KORDS	51,00	51,00	51,15	-0,87%	51,00	51,90	51,38	16.075.478	312.853
KOTON	14,80	14,80	14,82	-0,54%	14,80	15,03	14,87	15.429.295	1.037.839
KRDMA	25,32	25,30	25,32	0,56%	25,22	26,14	25,65	105.117.989	4.098.649
KRDMB	22,22	22,22	22,28	-0,18%	22,20	22,72	22,46	25.899.200	1.152.958
KRDMD	25,78	25,78	25,82	0,16%	25,74	26,68	26,13	1.536.366.596	58.805.495
KRGYO	3,10	3,10	3,11	-1,59%	3,10	3,16	3,12	26.838.098	8.594.830
KRONT	13,73	13,73	13,74	-1,22%	13,70	14,11	13,91	11.022.495	792.214
KRPLS	7,80	7,79	7,80	-5,68%	7,80	8,70	8,23	81.844.446	9.944.733
KRSTL	10,98	10,97	10,98	-0,09%	10,45	11,40	11,11	65.485.787	5.893.685
KRTEK	26,32	26,32	26,36	2,57%	25,76	27,26	26,65	34.968.906	1.312.410
KRVGD	2,62	2,61	2,62	5,65%	2,47	2,62	2,55	30.852.354	12.078.103
KSTUR	2.880,00	2.875,00	2.880,00	-0,69%	2.880,00	2.900,00	2.888,47	1.493.340	517
KTLEV	17,37	17,36	17,37	-2,36%	16,81	17,90	17,29	1.206.725.912	69.805.211
KTSKR	72,30	72,25	72,30	1,12%	71,45	73,95	72,39	39.614.403	547.264
KUTPO	96,75	96,70	96,75	-0,26%	96,45	97,70	96,91	31.433.515	324.366
KUVVA	152,30	151,70	152,30	1,53%	141,10	157,00	152,20	9.666.142	63.508
KUYAS	41,00	40,86	41,00	0,10%	40,32	41,90	41,12	359.335.652	8.738.189
KZBGY	11,49	11,48	11,50	1,50%	11,26	11,83	11,49	151.239.299	13.163.205
KZGYO	23,84	23,84	23,94	1,02%	23,74	24,32	24,01	15.591.358	649.283
LIDER	50,10	50,10	50,20	8,91%	45,32	50,60	48,58	291.442.787	5.998.838
LIDFA	4,48	4,48	4,49	-0,88%	4,47	4,56	4,51	23.166.124	5.140.614
LILAK	25,72	25,70	25,72	1,66%	25,20	26,02	25,70	89.530.164	3.483.846
LINK	242,80	242,80	-	9,96%	220,90	242,80	238,00	381.919.082	1.604.690
LKMNH	14,50	14,49	14,50	-0,34%	14,00	14,72	14,39	42.120.253	2.927.467
LMKDC	28,84	28,82	28,84	0,00%	28,48	29,00	28,76	119.744.056	4.163.400
LOGO	154,70	154,70	155,30	-1,09%	154,20	158,00	156,16	40.453.941	259.048
LRSHO	5,15	5,15	5,16	-1,34%	5,14	5,30	5,21	97.596.071	18.726.225
LUKSK	110,00	109,30	110,00	2,14%	107,60	111,70	109,18	24.156.024	221.247
LYDHO	172,10	171,60	172,10	0,47%	168,80	175,50	171,43	87.999.695	513.330
LYDYE	14.250,00	14.247,50	14.250,00	-2,71%	14.067,50	14.820,00	14.301,32	54.030.373	3.778
MAALT	941,00	941,00	941,50	1,73%	924,00	946,50	934,47	34.707.076	37.141
MACKO	43,50	43,38	43,50	2,93%	41,90	43,70	42,66	15.207.936	356.495
MAGEN	32,08	32,04	32,08	3,42%	30,56	32,42	31,42	173.070.231	5.508.255
MAKIM	17,20	17,19	17,20	0,82%	16,99	17,28	17,12	6.809.354	397.811
MAKTK	14,28	14,27	14,28	-3,05%	14,20	14,91	14,54	89.371.930	6.145.295
MANAS	9,56	9,55	9,56	6,70%	9,09	9,85	9,60	571.476.796	59.510.327
MARBL	12,89	12,89	12,90	3,20%	12,39	13,12	12,89	51.028.237	3.958.757
MARKA	42,90	42,10	42,90	-0,14%	41,80	43,50	42,35	24.968.384	589.616
MARMR	2,02	2,02	2,03	3,06%	1,96	2,12	2,04	630.544.722	309.783.973
MARTI	2,80	2,80	2,81	-1,41%	2,80	2,88	2,82	26.985.167	9.559.822
MAVI	37,68	37,66	37,68	-2,33%	37,66	39,00	38,02	305.733.252	8.041.096
MEDTR	28,20	28,12	28,20	0,14%	27,94	28,76	28,29	22.984.614	812.398
MEGAP	3,55	3,54	3,55	-1,39%	3,55	3,60	3,58	2.963.881	827.963
MEGMT	43,98	43,98	44,00	3,63%	40,12	44,14	42,71	412.445.627	9.656.314
MEKAG	3,90	3,89	3,90	-2,26%	3,90	4,03	3,96	25.168.193	6.362.114
MEPET	15,71	15,71	15,74	1,03%	15,39	15,97	15,78	3.441.592	218.040
MERCN	17,83	17,83	17,90	3,72%	17,24	18,45	18,08	208.898.557	11.556.184
MERIT	16,99	16,94	16,99	-1,51%	16,84	17,28	17,02	49.953.586	2.935.714
MERKO	12,96	12,96	12,97	-0,61%	12,96	13,11	13,03	24.585.790	1.886.642
METRO	5,40	5,40	-	9,98%	4,80	5,40	5,23	140.254.978	26.796.308
MGROS	512,00	511,50	512,00	-3,03%	501,00	534,50	514,51	3.205.427.131	6.230.122
MHRGY	3,63	3,63	3,64	0,00%	3,60	3,68	3,63	10.991.179	3.031.545
MIATK	35,40	35,40	35,42	-1,67%	35,32	36,46	35,84	413.303.216	11.531.656
MMCAS	110,00	109,90	110,00	2,80%	96,30	110,00	108,74	5.345.180	49.154
MNDRS	13,79	13,78	13,79	-1,22%	13,78	14,03	13,90	33.206.874	2.388.806
MNDTR	7,13	7,12	7,13	0,14%	7,13	7,30	7,20	21.094.240	2.929.478
MOBTL	7,96	7,95	7,96	-2,21%	7,96	8,37	8,18	61.885.887	7.566.812
MOGAN	8,37	8,35	8,37	-0,24%	8,34	8,53	8,39	19.408.668	2.313.403
MOPAS	31,00	31,00	31,04	-0,13%	30,66	31,28	30,99	49.698.764	1.603.792
MPARK	320,75	320,75	321,50	-1,31%	317,75	328,00	322,08	197.434.442	612.999
MRGYO	2,67	2,67	2,68	-0,37%	2,67	2,74	2,70	56.032.476	20.739.759
MRSHL	1.594,00	1.591,00	1.594,00	-0,87%	1.591,00	1.621,00	1.600,39	13.809.751	8.629
MSGYO	5,36	5,33	5,36	0,37%	5,17	5,43	5,30	19.377.668	3.658.320
MTRKS	25,70	25,60	25,70	1,98%	25,12	26,48	25,66	36.224.893	1.411.831
MTRYO	8,11	8,11	8,20	-0,61%	8,05	8,32	8,25	1.701.725	206.222
MZHLD	6,16	6,15	6,16	-0,32%	6,05	6,25	6,14	1.517.146	247.013
NATEN	8,61	8,61	8,62	-0,58%	8,56	8,73	8,64	45.689.995	5.289.780
NETAS	62,25	62,25	62,35	-0,24%	62,25	63,20	62,68	17.128.171	273.259
NIBAS	24,02	24,02	24,04	0,92%	23,82	25,66	24,85	171.992.172	6.921.324
NTGAZ	9,99	9,98	9,99	-1,19%	9,96	10,18	10,03	33.835.431	3.374.132
NTHOL	47,58	47,56	47,58	-1,12%	47,50	48,24	47,80	66.372.207	1.388.516
NUGYO	9,15	9,13	9,15	-0,97%	9,10	9,39	9,21	15.048.674	1.633.395
NUHCM	230,50	230,30	230,50	-0,47%	229,10	233,00	230,86	14.215.965	61.579
OBAMS	7,50	7,50	7,51	-1,57%	7,36	7,66	7,54	213.858.964	28.378.370
OBASE	36,24	36,22	36,24	1,91%	35,62	37,62	36,83	84.251.044	2.287.511
ODAS	5,43	5,43	5,44	1,12%	5,37	5,49	5,44	237.647.755	43.724.332
ODINE	265,75	265,50	265,75	9,90%	242,00	265,75	248,91	996.228.790	4.002.316
OFSYM	59,00	59,00	59,05	6,79%	55,00	60,20	58,13	98.742.363	1.698.768
ONCSM	280,00	279,75	280,00	4,67%	269,00	290,00	282,19	540.801.674	1.916.431
ONRYT	62,85	62,85	62,95	-1,64%	62,30	64,35	63,09	40.700.897	645.111
ORCAY	3,95	3,94	3,95	2,60%	3,81	3,97	3,91	16.029.259	4.104.292
ORGE	66,60	66,55	66,60	-0,52%	66,25	67,20	66,72	38.020.200	569.826
ORMA	163,00	163,00	163,10	0,00%	163,00	163,60	163,44	702.464	4.298
OSMEN	8,64	8,63	8,64	-0,12%	8,61	8,76	8,67	14.632.686	1.687.748
OSTIM	2,96	2,96	2,97	0,00%	2,96	2,99	2,97	29.074.047	9.787.892
OTKAR	474,25	474,00	474,25	-2,17%	470,75	485,00	476,69	219.165.116	459.762
OTTO	447,00	446,75	447,00	-1,65%	447,00	463,00	454,04	25.929.113	57.107
OYAKC	24,74	24,72	24,74	2,91%	23,90	24,86	24,43	1.136.197.660	46.510.447
OYAYO	55,25	55,20	55,25	6,05%	51,00	56,75	54,28	18.334.731	337.795
OYLUM	9,78	9,78	9,82	-2,00%	9,77	9,98	9,83	4.844.574	492.787
OYYAT	44,30	44,28	44,30	5,63%	42,06	45,94	44,14	45.675.198	1.034.886
OZATD	169,90	166,70	169,90	-0,06%	165,10	170,50	168,59	68.345.947	405.401
OZGYO	2,98	2,97	2,98	-1,00%	2,96	3,05	3,00	9.434.048	3.142.465
OZKGY	15,60	15,60	15,64	-0,38%	15,52	15,86	15,64	55.197.703	3.530.501
OZRDN	12,61	12,61	12,92	-0,94%	12,31	13,33	13,08	7.646.726	584.510
OZSUB	19,24	19,22	19,24	0,21%	19,18	19,72	19,41	18.595.217	958.174
OZYSR	44,04	44,02	44,04	-2,13%	43,50	45,50	44,34	25.328.044	571.252
PAGYO	83,40	83,25	83,40	1,83%	81,00	83,95	82,59	21.623.209	261.808
PAHOL	1,61	1,60	1,61	0,00%	1,58	1,68	1,62	3.986.810.365	2.459.196.098
PAMEL	86,25	86,10	86,25	-2,32%	85,55	92,75	89,39	51.694.008	578.323
PAPIL	15,55	15,55	15,56	-0,83%	15,52	15,74	15,60	86.353.168	5.534.324
PARSN	85,65	85,65	85,75	0,35%	84,90	87,70	85,90	19.943.284	232.172
PASEU	133,00	132,90	133,00	-3,27%	133,00	137,70	135,39	222.425.262	1.642.796
PATEK	23,92	23,90	23,92	-0,66%	23,88	24,88	24,33	367.536.129	15.105.332
PCILT	23,34	23,34	23,48	2,37%	22,70	23,90	23,33	30.035.433	1.287.470
PEKGY	10,65	10,64	10,65	0,19%	10,53	10,80	10,67	4.623.208.773	433.284.145
PENGD	8,18	8,18	8,20	-0,49%	8,16	8,29	8,23	21.733.194	2.641.555
PENTA	13,62	13,62	13,63	-0,58%	13,59	13,99	13,73	33.136.341	2.413.063
PETKM	17,29	17,29	17,30	-2,32%	17,26	17,85	17,56	973.855.497	55.451.815
PETUN	11,00	10,98	11,00	0,18%	10,92	11,16	11,06	9.239.575	835.810
PGSUS	201,70	201,70	201,80	-1,90%	201,70	207,70	204,88	5.516.855.461	26.926.688
PINSU	13,01	12,99	13,01	0,31%	12,90	13,21	13,01	45.307.314	3.482.198
PKART	71,60	71,30	71,60	0,99%	70,75	72,60	71,61	9.933.395	138.709
PKENT	209,00	209,00	-	10,00%	189,00	209,00	200,89	251.443.477	1.251.661
PLTUR	20,72	20,72	20,94	-0,86%	20,60	21,82	21,12	92.501.161	4.379.234
PNLSN	39,56	39,54	39,56	-1,98%	39,54	40,88	39,86	16.736.122	419.830
PNSUT	10,97	10,97	10,99	0,18%	10,95	11,20	11,05	6.493.554	587.661
POLHO	17,47	17,47	17,55	-3,64%	17,42	18,41	17,92	112.839.364	6.296.276
POLTK	8.147,50	8.147,50	8.150,00	-0,28%	8.025,00	8.320,00	8.146,16	34.148.720	4.192
PRDGS	6,19	6,14	6,19	2,15%	6,02	6,19	6,12	17.563.634	2.871.978
PRKAB	32,92	32,92	32,94	-1,02%	32,12	33,74	33,16	19.585.161	590.586
PRKME	16,68	16,67	16,68	-0,06%	16,58	16,85	16,71	10.772.396	644.761
PRZMA	12,79	12,78	12,79	-1,24%	12,79	13,30	12,95	3.719.548	287.314
PSDTC	145,70	145,70	146,80	1,89%	139,00	148,30	144,88	11.111.450	76.696
PSGYO	2,66	2,66	2,67	-1,85%	2,66	2,74	2,70	302.190.038	111.833.594
QNBFK	56,20	56,20	56,35	-1,92%	56,20	57,00	56,68	1.759.059	31.034
QNBTR	489,25	489,25	490,00	-1,16%	486,00	493,25	487,47	5.044.852	10.349
QUAGR	3,63	3,63	3,64	2,25%	3,55	3,81	3,68	678.296.931	184.421.925
RALYH	207,00	206,00	207,00	6,15%	191,50	208,70	200,26	549.821.202	2.745.578
RAYSG	235,80	235,80	236,40	-1,26%	235,80	240,50	237,86	35.683.972	150.022
REEDR	7,39	7,38	7,39	0,27%	7,34	7,43	7,38	139.670.323	18.919.278
RGYAS	139,40	139,30	139,40	1,01%	138,00	140,60	139,63	175.603.866	1.257.637
RNPOL	52,00	52,00	52,60	-1,70%	51,05	54,60	52,51	24.819.086	472.702
RODRG	23,20	23,20	23,22	9,85%	20,76	23,22	22,67	25.701.765	1.133.606
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,00	3,99	4,00	8,70%	3,67	4,02	3,90	500.059.955	128.203.951
RUBNS	19,33	19,31	19,33	-0,36%	19,26	19,52	19,38	7.545.988	389.438
RUZYE	12,73	12,72	12,73	-0,70%	12,48	13,17	12,79	126.300.576	9.873.396
RYGYO	20,54	20,54	20,58	-1,82%	20,54	21,24	20,92	24.894.435	1.189.856
RYSAS	13,86	13,85	13,86	-0,07%	13,64	14,09	13,88	69.854.314	5.033.055
SAFKR	24,52	24,50	24,52	2,42%	24,02	25,02	24,49	89.100.255	3.638.373
SAHOL	85,65	85,60	85,65	0,94%	84,45	86,70	85,68	4.144.963.040	48.378.098
SAMAT	6,15	6,12	6,15	0,82%	6,04	6,20	6,11	4.861.483	795.504
SANEL	41,54	41,54	-	9,95%	39,64	41,54	40,77	25.405.029	623.136
SANFM	6,62	6,62	6,64	-0,45%	6,59	7,12	6,76	39.734.151	5.881.047
SANKO	21,48	21,36	21,48	1,03%	21,22	21,58	21,39	5.787.071	270.507
SARKY	15,79	15,78	15,79	3,75%	15,07	15,80	15,50	42.618.438	2.750.354
SASA	2,95	2,94	2,95	-1,01%	2,94	3,00	2,96	2.526.190.787	852.214.950
SAYAS	42,18	42,16	42,18	-0,28%	42,10	43,20	42,53	23.880.225	561.464
SDTTR	176,30	176,30	176,50	0,00%	175,10	178,20	176,64	47.876.425	271.039
SEGMN	17,96	17,96	18,00	-0,94%	17,95	18,25	18,04	24.032.140	1.332.412
SEGYO	5,94	5,93	5,94	8,99%	5,39	5,96	5,73	174.687.248	30.479.845
SEKFK	8,56	8,54	8,56	-0,23%	8,51	8,71	8,59	3.763.889	438.050
SEKUR	4,25	4,21	4,25	7,05%	3,96	4,25	4,13	9.631.995	2.330.687
SELEC	68,20	68,20	68,40	-2,29%	68,20	70,45	69,02	73.110.235	1.059.335
SELVA	1,91	1,91	1,92	7,30%	1,77	1,95	1,90	77.999.612	41.066.942
SERNT	8,07	8,07	8,08	-1,59%	8,07	8,27	8,15	39.654.006	4.865.879
SEYKM	5,14	5,14	5,16	-1,91%	5,05	5,27	5,15	7.740.727	1.502.342
SILVR	2,80	2,80	2,81	-2,10%	2,77	2,89	2,82	6.486.936	2.296.693
SISE	37,44	37,42	37,44	0,11%	37,40	38,12	37,71	1.687.093.534	44.740.079
SKBNK	8,29	8,28	8,29	1,34%	8,15	8,38	8,26	508.114.904	61.485.817
SKTAS	4,50	4,33	4,50	5,88%	4,17	4,63	4,26	35.496.863	8.343.289
SKYLP	307,00	306,75	307,00	1,74%	277,00	307,00	291,45	18.220.240	62.516
SKYMD	12,25	12,25	12,26	-2,31%	12,25	12,64	12,35	70.925.917	5.741.720
SMART	23,66	23,66	23,68	1,98%	23,10	25,40	24,14	41.900.456	1.735.838
SMRTG	27,90	27,90	-	9,93%	25,34	27,90	26,79	173.238.672	6.466.498
SMRVA	498,00	497,75	498,00	-1,68%	498,00	509,00	503,07	318.473.641	633.066
SNGYO	5,02	5,02	5,05	-0,40%	5,02	5,17	5,10	134.201.465	26.318.107
SNICA	4,16	4,15	4,16	0,00%	4,15	4,22	4,18	32.194.640	7.699.010
SNKRN	259,00	258,00	259,00	-1,15%	257,25	260,00	258,48	3.350.209	12.961
SNPAM	22,12	22,10	22,12	0,64%	22,12	22,20	22,20	1.323.272	59.620
SODSN	103,00	102,50	103,00	-0,48%	101,60	103,20	102,63	2.463.401	24.003
SOKE	10,69	10,69	10,70	-0,65%	10,69	10,85	10,77	10.282.645	954.430
SOKM	47,64	47,60	47,64	1,02%	45,82	48,24	46,91	460.597.870	9.819.658
SONME	138,80	138,20	138,80	0,65%	137,90	141,00	139,29	3.170.697	22.764
SRVGY	3,54	3,53	3,54	1,72%	3,48	3,59	3,53	261.560.354	74.035.873
SUMAS	268,00	268,00	271,75	1,13%	259,00	268,00	261,48	2.477.302	9.474
SUNTK	40,00	40,00	40,04	4,06%	37,98	40,82	39,78	92.490.336	2.325.157
SURGY	49,70	49,68	49,70	0,32%	49,40	50,00	49,65	185.290.033	3.732.005
SUWEN	9,95	9,94	9,95	3,00%	9,58	10,15	9,87	36.450.327	3.693.763
TABGD	220,20	220,10	220,20	-0,32%	217,80	222,30	220,09	105.502.133	479.350
TARKM	336,50	336,50	337,50	-1,03%	336,50	342,75	339,84	28.346.845	83.413
TATEN	15,65	15,65	15,74	-2,07%	15,59	16,20	15,77	43.464.754	2.756.245
TATGD	12,72	12,70	12,72	2,09%	12,44	12,72	12,57	15.254.462	1.213.930
TAVHL	279,50	279,25	279,50	-0,53%	275,50	281,75	278,67	592.849.693	2.127.462
TBORG	163,00	163,00	163,20	-0,49%	162,50	164,80	163,34	30.382.939	186.014
TCELL	97,75	97,75	97,90	0,51%	97,00	98,65	97,77	2.698.437.101	27.599.676
TCKRC	51,50	51,45	51,50	0,98%	50,70	52,25	51,41	72.075.524	1.402.091
TDGYO	31,46	31,44	31,46	-0,76%	31,16	31,86	31,38	14.735.611	469.556
TEHOL	30,48	30,48	-	9,96%	27,56	30,48	29,20	4.702.755.819	161.036.407
TEKTU	12,58	12,58	12,60	-0,94%	12,07	12,93	12,50	75.642.007	6.051.087
TERA	280,00	279,75	280,00	1,45%	276,00	285,25	280,59	3.501.155.562	12.477.682
TEZOL	12,46	12,45	12,46	1,71%	12,23	12,61	12,45	41.886.175	3.363.520
TGSAS	170,60	170,60	172,80	-2,40%	169,30	176,90	172,40	12.189.775	70.707
THYAO	275,50	275,25	275,50	-1,25%	275,50	283,50	279,79	10.014.131.105	35.791.929
TKFEN	69,50	69,40	69,50	-0,43%	68,70	71,00	69,80	187.921.693	2.692.415
TKNSA	23,64	23,62	23,64	-2,56%	23,52	24,46	23,87	45.326.765	1.898.593
TLMAN	96,40	96,35	96,40	-0,62%	95,30	97,75	96,04	24.124.005	251.188
TMPOL	432,50	431,25	432,50	5,23%	393,50	432,50	424,27	92.166.937	217.236
TMSN	103,60	103,60	103,70	-1,52%	103,40	106,60	104,52	90.027.380	861.347
TNZTP	21,14	21,12	21,14	-1,31%	21,02	21,60	21,23	30.673.722	1.444.968
TOASO	230,70	230,60	230,70	-1,87%	230,70	237,60	233,41	1.104.904.760	4.733.860
TRALT	35,42	35,42	35,44	0,45%	35,32	36,04	35,64	2.929.930.227	82.199.383
TRCAS	41,34	41,34	41,50	2,58%	40,24	42,38	41,38	75.697.610	1.829.131
TRENJ	74,85	74,85	74,90	-0,93%	74,45	78,05	75,85	206.958.229	2.728.572
TRGYO	75,10	75,10	75,20	-0,07%	75,00	75,60	75,18	126.753.646	1.685.925
TRHOL	652,00	651,00	652,00	3,41%	605,00	670,00	639,21	365.990.656	572.572
TRILC	16,71	16,70	16,72	4,24%	16,01	17,04	16,62	189.629.395	11.412.352
TRMET	94,55	94,55	94,60	-0,99%	93,95	97,50	95,29	493.260.651	5.176.683
TSGYO	7,35	7,35	7,40	0,14%	7,30	7,46	7,37	20.419.949	2.771.167
TSKB	13,19	13,18	13,19	-0,08%	13,10	13,31	13,23	360.255.929	27.238.643
TSPOR	1,18	1,18	1,19	-1,67%	1,18	1,20	1,19	327.032.722	274.668.324
TTKOM	57,55	57,50	57,55	0,17%	57,00	58,10	57,60	1.431.791.334	24.857.468
TTRAK	518,50	518,50	520,00	-1,71%	518,50	530,00	522,38	83.864.174	160.542
TUCLK	9,13	9,12	9,13	-2,25%	9,02	9,53	9,26	30.201.774	3.261.958
TUKAS	2,55	2,55	2,56	-1,92%	2,55	2,62	2,58	330.852.836	128.358.150
TUPRS	196,70	196,70	196,80	-0,66%	194,70	200,20	197,23	4.647.802.524	23.565.848
TUREX	7,64	7,64	7,65	0,13%	7,62	7,71	7,65	98.504.342	12.878.289
TURGG	27,30	27,30	27,42	-0,36%	26,94	27,90	27,38	14.440.127	527.336
TURSG	11,66	11,66	11,67	-0,26%	11,53	11,81	11,65	467.566.308	40.131.360
UFUK	1.690,00	1.680,00	1.690,00	-3,70%	1.655,00	1.811,00	1.717,39	40.957.972	23.849
ULAS	27,70	27,70	27,78	-3,01%	27,62	28,50	27,96	8.247.806	295.030
ULKER	112,70	112,60	112,70	-0,44%	111,60	114,10	112,73	562.710.104	4.991.546
ULUFA	3,99	3,99	4,00	-2,44%	3,96	4,11	4,02	51.475.481	12.797.678
ULUSE	156,90	156,80	156,90	-1,07%	156,60	159,50	157,80	10.820.028	68.570
ULUUN	6,98	6,96	6,98	1,16%	6,90	7,03	6,96	13.423.063	1.929.853
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,05	14,90	15,05	0,00%	14,72	15,20	15,11	49.363.703	3.267.801
USAK	2,93	2,92	2,93	-1,01%	2,92	2,99	2,95	88.214.600	29.910.072
VAKBN	31,88	31,86	31,88	3,51%	30,72	33,20	32,14	4.747.774.411	147.705.014
VAKFA	14,19	14,19	14,20	-1,18%	14,19	14,68	14,40	1.132.387.958	78.649.621
VAKFN	1,98	1,97	1,98	-1,00%	1,98	2,03	2,00	176.685.192	88.259.034
VAKKO	57,20	57,20	57,30	-0,69%	56,95	58,15	57,39	17.537.236	305.595
VANGD	44,92	44,86	44,92	6,19%	41,72	45,32	44,25	24.181.044	546.485
VBTYZ	15,63	15,63	15,67	-0,82%	15,62	15,91	15,71	8.967.157	570.669
VERTU	42,10	42,10	42,20	-2,77%	42,10	46,98	45,17	344.607.272	7.628.885
VERUS	260,00	260,00	-	9,94%	248,60	260,00	257,11	72.235.801	280.953
VESBE	8,44	8,44	8,45	-1,06%	8,43	8,58	8,50	36.327.867	4.272.936
VESTL	32,20	32,18	32,20	-0,92%	32,12	32,84	32,48	143.112.872	4.406.244
VKFYO	24,30	24,30	-	9,95%	21,12	24,30	23,76	18.353.399	772.494
VKGYO	2,71	2,71	2,72	0,00%	2,68	2,74	2,71	86.388.821	31.867.565
VKING	36,74	36,74	-	10,00%	33,68	36,74	35,45	80.667.571	2.275.721
VRGYO	2,87	2,86	2,87	0,70%	2,78	2,93	2,88	99.511.203	34.611.422
VSNMD	92,50	92,50	92,55	0,93%	91,50	94,00	92,71	321.048.186	3.462.844
YAPRK	246,30	246,30	246,50	1,07%	243,70	252,00	247,66	32.307.636	130.450
YATAS	35,16	35,14	35,16	1,62%	34,56	35,32	34,99	20.530.703	586.823
YAYLA	32,74	32,74	32,76	-1,15%	32,62	34,28	33,18	56.462.850	1.701.568
YBTAS	23,40	23,40	23,46	-8,38%	23,40	25,28	24,28	10.169.840	418.841
YEOTK	38,16	38,14	38,16	-0,10%	37,62	38,44	38,06	188.602.813	4.955.516
YESIL	2,13	2,12	2,13	-1,84%	2,08	2,21	2,13	67.975.905	31.897.815
YGGYO	127,70	127,70	128,00	-0,85%	127,50	129,60	128,16	10.449.424	81.532
YGYO	1,51	1,50	1,51	-1,31%	1,51	1,53	1,51	4.152.749	2.747.409
YIGIT	23,68	23,68	23,70	-0,92%	23,62	24,10	23,84	35.766.687	1.500.499
YKBNK	36,96	36,96	37,00	2,04%	36,00	37,64	36,82	15.640.917.764	424.749.028
YKSLN	5,92	5,92	5,93	-0,67%	5,91	6,06	5,96	32.245.349	5.410.758
YONGA	64,95	64,60	64,95	-0,08%	64,50	65,00	64,78	853.302	13.172
YUNSA	8,37	8,37	8,38	-1,88%	8,37	8,57	8,44	47.156.488	5.588.884
YYAPI	2,01	2,01	2,02	-1,47%	1,98	2,06	2,02	213.555.855	105.717.934
YYLGD	10,13	10,13	10,14	0,10%	10,06	10,20	10,14	26.847.965	2.647.366
ZEDUR	8,37	8,36	8,37	1,82%	8,15	8,43	8,32	15.562.177	1.869.816
ZOREN	3,19	3,19	3,20	-1,85%	3,19	3,28	3,22	198.628.316	61.611.731
ZRGYO	22,56	22,54	22,56	-0,79%	22,20	22,96	22,65	22.791.344	1.006.317

Midas’ın Kulakları

Tümünü Gör

Ara 3, 2025 • 6 saat once

Midas ile gün sonu: AVGO, MSFT, ACHR, ARDYZ, ONCSM, MPARK

Ara 3, 2025 • 6 saat once

Uber, Dallas’ta sürücüsüz robotaksi hizmetine başladı

Ara 3, 2025 • 6 saat once

Microsoft, yapay zekâ yazılımı satış kotasını düşürdü

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