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	11,30	11,31	11,32	0,89%	11,21	11,80	11,45	83.246.229	7.273.877
A1YEN	29,68	29,68	29,70	0,54%	29,50	30,00	29,74	13.242.209	445.243
ACSEL	99,85	99,75	99,85	-0,65%	99,65	101,30	100,31	5.111.233	50.954
ADEL	33,06	33,04	33,08	-0,78%	32,86	33,78	33,19	22.523.104	678.552
ADESE	1,56	1,56	1,57	-1,27%	1,53	1,62	1,57	223.971.013	142.416.971
ADGYO	47,72	47,72	47,78	-2,85%	46,56	49,26	47,90	34.693.343	724.265
AEFES	16,33	16,33	16,34	2,45%	16,01	16,35	16,23	1.061.193.174	65.389.691
AFYON	13,06	13,06	13,07	0,85%	12,94	13,07	13,01	17.690.736	1.360.083
AGESA	218,70	218,30	218,60	-1,40%	217,50	223,00	220,03	14.658.169	66.618
AGHOL	28,94	28,94	28,96	1,69%	28,46	29,32	29,00	103.901.325	3.582.313
AGROT	7,22	7,21	7,22	-0,69%	7,21	7,30	7,24	22.972.481	3.171.079
AGYO	7,03	7,02	7,03	0,72%	6,99	7,05	7,03	522.539	74.359
AHGAZ	26,50	26,50	26,52	0,38%	26,20	26,70	26,46	37.716.041	1.425.301
AHSGY	57,75	57,75	57,90	3,31%	56,30	59,40	58,15	61.789.781	1.062.573
AKBNK	64,20	64,20	64,25	1,10%	63,70	64,60	64,09	3.096.869.982	48.320.621
AKCNS	129,10	129,10	129,20	-0,69%	127,00	130,20	129,15	28.495.872	220.639
AKENR	11,31	11,30	11,31	-2,50%	11,16	12,06	11,56	232.350.520	20.106.598
AKFGY	2,73	2,72	2,73	1,87%	2,70	2,76	2,73	55.790.476	20.413.082
AKFIS	21,56	21,56	21,58	0,75%	21,46	21,66	21,56	19.400.351	899.865
AKFYE	17,01	16,99	17,01	0,35%	16,97	17,08	17,02	10.651.854	625.912
AKGRT	6,74	6,74	6,75	1,20%	6,68	6,82	6,76	35.532.540	5.257.066
AKMGY	210,50	210,00	210,50	-0,71%	203,60	214,50	210,19	891.843	4.243
AKSA	10,17	10,16	10,17	0,00%	10,12	10,25	10,18	46.892.170	4.608.297
AKSEN	51,80	51,75	51,80	1,57%	50,85	51,90	51,30	146.094.202	2.847.939
AKSGY	7,48	7,48	7,49	0,94%	7,39	7,49	7,46	10.485.976	1.405.380
AKSUE	16,67	16,60	16,67	-0,06%	16,38	16,73	16,60	1.078.741	64.996
AKYHO	2,95	2,94	2,95	0,00%	2,89	3,02	2,95	3.684.340	1.248.743
ALARK	95,60	95,60	95,65	0,37%	94,95	96,30	95,73	442.162.774	4.618.675
ALBRK	8,06	8,05	8,06	1,51%	8,00	8,15	8,08	49.413.404	6.116.926
ALCAR	884,00	884,00	884,50	-0,45%	845,50	894,00	887,94	6.273.305	7.065
ALCTL	107,40	107,30	107,40	-0,65%	107,20	108,80	107,93	16.004.743	148.293
ALFAS	42,04	42,04	42,06	0,10%	41,98	42,26	42,07	24.498.737	582.298
ALGYO	30,70	30,64	30,70	-0,71%	30,58	31,36	30,94	46.453.862	1.501.303
ALKA	9,09	9,08	9,09	-0,44%	9,03	9,24	9,11	20.899.869	2.293.403
ALKIM	15,90	15,89	15,91	1,02%	15,77	16,12	16,00	11.413.483	713.308
ALKLC	99,40	99,35	99,40	0,40%	99,00	103,10	101,10	168.072.142	1.662.372
ALTINS1	74,01	74,01	74,02	0,08%	73,96	74,10	74,03	542.329.953	7.325.812
ALTNY	61,10	61,10	61,20	-0,08%	61,05	62,05	61,40	72.481.273	1.180.507
ALVES	23,82	23,82	23,84	0,08%	23,62	24,00	23,81	55.008.240	2.310.091
ANELE	15,64	15,61	15,64	0,58%	15,53	15,77	15,65	4.280.502	273.595
ANGEN	11,57	11,55	11,57	3,30%	11,24	11,60	11,40	14.029.232	1.230.735
ANHYT	97,90	97,80	97,90	2,51%	95,55	98,80	97,72	74.713.416	764.594
ANSGR	22,54	22,54	22,56	1,35%	22,22	22,76	22,56	76.202.128	3.377.991
ARASE	59,45	59,40	59,45	-1,90%	59,30	61,40	60,39	14.610.771	241.953
ARCLK	106,10	106,00	106,10	0,57%	105,40	108,00	106,86	241.861.517	2.263.354
ARDYZ	30,32	30,30	30,32	-2,82%	30,08	31,18	30,46	147.989.985	4.858.758
ARENA	26,32	26,32	26,34	-0,68%	26,30	26,72	26,53	7.930.405	298.972
ARMGD	42,62	42,62	42,66	0,00%	42,32	43,30	42,67	43.042.487	1.008.844
ARSAN	2,84	2,83	2,84	1,07%	2,82	2,85	2,84	10.008.774	3.528.376
ARTMS	40,66	40,62	40,64	-1,79%	40,42	41,78	40,81	20.743.210	508.310
ARZUM	2,63	2,63	2,64	0,38%	2,63	2,76	2,68	24.966.442	9.333.447
ASELS	185,30	185,20	185,30	0,65%	183,40	186,10	184,91	1.360.650.518	7.358.507
ASGYO	10,68	10,67	10,68	-0,09%	10,67	10,77	10,71	8.969.283	837.636
ASTOR	92,20	92,20	92,25	-0,75%	92,05	93,95	93,07	648.437.517	6.967.103
ASUZU	53,90	53,90	53,95	0,75%	53,70	54,50	54,08	17.695.192	327.199
ATAGY	13,50	13,45	13,50	1,50%	13,35	13,58	13,45	2.263.475	168.255
ATAKP	51,25	51,25	51,40	1,69%	50,50	51,55	51,07	6.469.870	126.679
ATATP	153,20	153,10	153,20	-0,52%	151,20	155,50	153,42	65.338.509	425.892
ATEKS	77,00	-	-	0,20%	76,90	77,00	76,90	367.203	4.775
ATLAS	5,59	5,56	5,59	-0,89%	5,50	5,69	5,61	1.383.041	246.339
ATSYH	75,30	-	-	2,17%	75,05	75,30	75,22	1.606.615	21.358
AVGYO	10,38	10,38	10,40	-0,67%	10,00	10,63	10,41	3.708.597	356.426
AVHOL	38,32	38,32	38,34	0,79%	37,98	38,50	38,21	12.525.192	327.795
AVOD	3,58	3,57	3,58	-0,56%	3,56	3,64	3,59	2.850.084	794.263
AVPGY	54,10	54,05	54,10	-0,09%	53,80	54,45	54,08	7.915.964	146.379
AVTUR	15,20	15,11	15,16	0,60%	14,97	15,40	15,07	3.064.280	203.340
AYCES	399,25	399,25	399,75	-0,37%	398,00	403,00	400,16	4.900.336	12.246
AYDEM	18,56	18,55	18,56	-0,75%	18,35	18,70	18,45	17.131.583	928.629
AYEN	25,00	24,98	25,00	-0,32%	24,98	25,22	25,10	3.307.276	131.767
AYES	16,48	-	-	0,00%	16,48	16,48	16,48	1.025.188	62.208
AYGAZ	208,30	208,20	208,30	-0,86%	204,90	210,40	207,61	32.225.216	155.224
AZTEK	48,34	48,34	48,40	-4,47%	47,90	50,35	48,84	110.177.764	2.256.092
BAGFS	27,20	27,20	27,22	-0,07%	26,50	27,40	26,89	20.415.244	759.331
BAHKM	60,70	60,60	60,70	5,75%	56,00	61,50	59,65	124.399.719	2.085.482
BAKAB	37,98	37,96	38,00	-5,99%	37,74	41,80	39,19	25.482.198	650.203
BALAT	76,20	-	-	-2,31%	76,20	77,50	76,81	1.331.448	17.335
BALSU	17,51	17,51	17,52	0,81%	17,23	17,76	17,46	36.782.937	2.106.269
BANVT	167,10	167,10	167,20	0,24%	166,60	168,40	167,14	8.100.325	48.464
BARMA	27,30	27,30	27,32	-6,25%	26,36	30,12	27,73	324.595.641	11.705.176
BASCM	14,00	-	-	-1,06%	14,00	14,10	14,01	580.908	41.453
BASGZ	41,00	40,92	41,00	0,00%	40,30	41,14	40,87	8.410.916	205.817
BAYRK	24,08	24,08	24,10	0,42%	23,46	25,16	24,29	89.738.651	3.695.193
BEGYO	5,10	5,10	5,11	2,00%	5,04	5,26	5,17	71.584.325	13.841.265
BERA	16,26	16,26	16,27	1,43%	16,00	16,44	16,15	104.040.831	6.442.119
BESLR	12,16	12,16	12,17	-0,08%	12,15	12,28	12,20	14.148.250	1.159.604
BEYAZ	25,78	25,78	25,82	0,78%	25,58	26,16	25,86	10.035.557	388.094
BFREN	160,10	160,00	160,20	0,06%	159,80	162,30	160,56	18.073.501	112.566
BIENY	27,70	27,68	27,70	-0,43%	27,68	28,60	28,02	66.547.584	2.375.019
BIGCH	58,25	58,15	58,25	-1,35%	57,85	59,50	58,69	33.272.864	566.944
BIGEN	9,62	9,61	9,62	0,00%	9,59	9,70	9,63	23.506.285	2.440.590
BIGTK	320,00	319,50	320,00	-5,60%	317,75	355,00	332,43	145.011.834	436.214
BIMAS	544,50	544,00	544,50	-0,09%	543,00	550,00	546,46	900.382.402	1.647.665
BINBN	182,00	182,00	182,40	-2,31%	177,10	193,00	183,31	105.381.169	574.889
BINHO	10,11	10,10	10,11	0,50%	10,07	10,29	10,16	125.399.859	12.348.303
BIOEN	19,94	19,93	19,94	0,15%	19,90	20,14	19,99	8.022.481	401.380
BIZIM	25,78	25,78	25,80	-0,23%	25,72	26,12	25,88	5.113.619	197.624
BJKAS	1,74	1,73	1,74	0,58%	1,72	1,75	1,74	26.655.755	15.357.069
BLCYT	32,28	32,22	32,26	-4,21%	32,06	34,30	32,82	46.330.804	1.411.512
BLUME	51,70	51,65	51,75	0,10%	50,30	52,00	50,99	76.924.417	1.508.502
BMSCH	20,80	20,78	20,82	-0,29%	20,02	21,86	21,13	42.778.153	2.024.352
BMSTL	80,75	-	80,75	-9,98%	80,75	86,75	81,51	1.033.725.979	12.683.001
BNTAS	6,43	6,43	6,44	0,16%	6,43	6,47	6,45	4.023.515	624.277
BOBET	18,82	18,81	18,82	0,00%	18,78	18,90	18,82	18.361.413	975.456
BORLS	5,76	-	5,76	-10,00%	5,76	6,24	5,92	391.012.984	66.074.476
BORSK	22,24	22,22	22,24	0,72%	22,14	22,62	22,41	16.033.893	715.636
BOSSA	6,72	6,71	6,72	-0,30%	6,70	6,79	6,74	3.527.548	523.377
BRISA	81,20	81,05	81,10	0,31%	80,85	81,70	81,16	4.262.037	52.515
BRKO	7,50	-	-	0,00%	7,50	7,60	7,56	721.902	95.466
BRKSN	7,26	7,26	7,27	-1,22%	7,25	7,49	7,31	1.603.668	219.542
BRKVY	88,60	88,55	88,65	-3,28%	88,30	93,80	90,48	109.252.002	1.207.485
BRLSM	14,09	14,09	14,11	4,68%	13,46	14,80	14,16	98.427.165	6.950.475
BRMEN	17,60	-	-	0,00%	17,60	17,60	17,60	1.276.370	72.521
BRSAN	451,00	451,00	451,25	-0,11%	448,25	455,75	451,69	148.651.336	329.100
BRYAT	2.295,00	2.293,00	2.295,00	-0,09%	2.281,00	2.315,00	2.298,66	49.680.873	21.613
BSOKE	15,25	15,23	15,26	0,26%	15,12	15,38	15,26	31.582.465	2.070.038
BTCIM	3,68	3,67	3,68	0,55%	3,67	3,74	3,70	102.637.047	27.723.269
BUCIM	6,14	6,13	6,14	0,16%	6,12	6,19	6,15	10.986.551	1.785.327
BULGS	47,70	47,74	47,80	3,74%	45,14	48,64	46,82	479.569.224	10.243.853
BURCE	38,96	38,96	39,00	3,29%	36,56	40,00	38,47	15.747.052	409.368
BURVA	346,50	-	-	3,51%	335,00	346,50	342,82	5.406.932	15.772
BVSAN	100,90	100,80	100,90	0,10%	100,20	102,00	100,98	28.947.844	286.677
BYDNR	24,16	23,90	24,16	-0,33%	23,80	24,70	24,22	4.772.129	197.066
CANTE	2,17	2,16	2,17	1,40%	2,15	2,19	2,17	422.998.713	195.007.187
CASA	112,00	-	-	0,00%	103,00	112,00	105,50	5.139.924	48.721
CATES	34,26	34,24	34,26	-0,70%	33,66	35,00	34,29	35.021.454	1.021.222
CCOLA	53,60	53,60	53,65	0,75%	53,30	54,05	53,70	128.757.337	2.397.862
CELHA	11,47	11,47	-	9,97%	10,80	11,47	11,27	88.751.435	7.871.907
CEMAS	4,97	4,96	4,97	0,20%	4,92	5,16	5,00	79.010.344	15.807.598
CEMTS	10,59	10,58	10,59	4,85%	10,10	10,68	10,52	82.612.359	7.852.075
CEMZY	48,88	48,84	48,90	2,91%	45,52	50,10	47,33	166.120.496	3.510.114
CEOEM	24,66	24,64	24,66	0,90%	24,48	25,10	24,70	14.396.286	582.791
CGCAM	33,20	33,18	33,20	-1,72%	32,54	33,90	33,17	107.232.673	3.232.828
CIMSA	45,94	45,94	45,96	-0,48%	45,28	46,56	45,87	242.402.148	5.284.273
CLEBI	1.611,00	1.610,00	1.611,00	0,12%	1.607,00	1.630,00	1.618,93	30.019.774	18.543
CMBTN	2.114,00	2.114,00	2.116,00	-0,52%	2.110,00	2.146,00	2.122,84	10.295.760	4.850
CMENT	340,00	-	-	0,22%	340,00	349,00	343,38	304.234	886
CONSE	3,19	3,18	3,19	0,95%	3,17	3,28	3,20	10.098.053	3.151.518
COSMO	158,50	158,50	158,80	0,96%	154,20	160,40	156,98	6.932.180	44.160
CRDFA	57,80	57,75	57,80	3,21%	53,10	58,60	56,79	54.252.484	955.397
CRFSA	111,60	111,50	111,70	-0,18%	111,10	113,70	112,27	20.480.552	182.423
CUSAN	20,94	20,94	20,96	-0,29%	20,88	21,30	21,04	3.684.759	175.125
CVKMD	17,19	17,18	17,19	-0,81%	17,04	17,45	17,18	108.777.815	6.331.210
CWENE	26,54	26,56	26,58	7,45%	24,24	26,62	25,53	432.391.901	16.937.829
DAGI	7,63	7,62	7,63	2,83%	7,40	7,83	7,67	30.924.279	4.034.210
DAPGM	10,93	10,93	10,95	0,28%	10,80	11,05	10,95	62.048.921	5.668.759
DARDL	2,25	2,24	2,25	2,74%	2,19	2,25	2,22	28.819.533	12.972.471
DCTTR	26,92	26,92	26,96	0,52%	26,82	27,22	26,99	16.326.037	604.913
DENGE	3,47	3,47	3,48	1,17%	3,30	3,50	3,41	22.444.197	6.589.449
DERHL	13,38	13,37	13,38	0,15%	13,26	13,68	13,43	61.770.277	4.599.404
DERIM	34,86	34,84	34,86	-0,40%	34,80	35,38	35,10	2.906.202	82.802
DESA	11,09	11,07	11,09	-1,16%	11,06	11,37	11,18	8.103.868	725.045
DESPC	46,02	46,00	46,04	-0,69%	45,92	46,46	46,19	3.275.607	70.910
DEVA	61,05	61,05	61,10	1,08%	60,40	61,10	60,70	10.396.286	171.262
DGATE	69,90	69,85	69,90	-0,29%	69,70	70,80	70,04	4.385.353	62.614
DGGYO	31,34	31,34	31,36	-0,51%	30,88	31,56	31,10	865.083	27.820
DGNMO	5,60	5,59	5,60	-0,88%	5,57	5,68	5,61	7.474.938	1.333.437
DIRIT	24,40	-	-	-0,81%	24,40	24,60	24,49	492.352	20.103
DITAS	39,14	39,04	39,14	-0,05%	37,72	39,94	38,88	28.955.802	744.774
DMLKTG	5,89	5,88	5,89	0,34%	5,87	5,93	5,89	49.725.376	8.436.360
DMRGD	23,48	23,44	23,48	-0,17%	23,04	23,70	23,39	19.635.935	839.529
DMSAS	10,32	10,31	10,33	0,68%	10,28	10,36	10,32	6.875.855	666.462
DNISI	21,30	21,24	21,30	7,74%	19,50	21,42	20,73	44.862.338	2.164.076
DOAS	183,60	183,50	183,60	0,77%	182,60	185,00	183,84	120.397.235	654.906
DOCO	9.367,50	9.360,00	9.367,50	3,97%	9.037,50	9.387,50	9.239,45	44.524.893	4.819
DOFER	55,05	55,00	55,05	-0,90%	54,80	56,00	55,17	14.105.077	255.667
DOFRB	71,20	71,15	71,20	-2,60%	71,10	75,65	72,40	433.452.923	5.986.785
DOGUB	51,20	51,20	51,40	7,43%	45,32	51,45	49,12	32.399.719	659.561
DOHOL	17,26	17,26	17,27	0,35%	17,15	17,48	17,34	189.353.816	10.921.221
DOKTA	20,44	20,42	20,44	-0,78%	20,38	20,54	20,45	1.803.713	88.204
DSTKF	918,00	918,00	918,50	0,05%	913,50	931,50	920,74	533.951.727	579.915
DUNYH	108,00	107,90	108,00	2,86%	103,00	110,00	106,51	16.148.223	151.609
DURDO	3,61	3,60	3,61	0,56%	3,59	3,63	3,61	1.592.700	440.743
DURKN	13,86	13,86	13,87	0,00%	13,79	13,94	13,86	5.919.812	427.115
DYOBY	13,51	13,51	13,53	-0,30%	13,46	13,73	13,57	6.775.384	499.217
DZGYO	6,94	6,93	6,94	-0,14%	6,92	7,01	6,97	7.380.181	1.059.127
EBEBK	54,90	54,90	55,00	0,37%	52,50	55,80	54,77	24.149.478	440.936
ECILC	90,95	90,95	91,00	-3,24%	89,60	95,40	92,09	438.499.908	4.761.808
ECOGR	22,04	22,04	22,08	-1,61%	21,86	22,72	22,19	421.272.873	18.982.702
ECZYT	330,75	330,50	330,75	-6,63%	329,25	359,00	341,33	163.949.032	480.323
EDATA	5,38	5,37	5,38	1,13%	5,29	5,57	5,43	11.916.761	2.196.828
EDIP	33,70	33,68	33,70	0,84%	33,60	34,58	34,16	17.425.801	510.068
EFOR	140,70	140,70	140,90	2,93%	136,70	141,90	138,98	96.721.546	695.954
EGEEN	7.115,00	7.112,50	7.115,00	0,21%	7.107,50	7.192,50	7.138,85	33.174.238	4.647
EGEGY	23,28	23,26	23,28	-1,19%	23,16	23,90	23,56	7.903.570	335.496
EGEPO	7,70	7,70	7,71	-0,39%	7,66	7,80	7,72	10.689.508	1.384.699
EGGUB	95,30	95,25	95,30	-0,73%	95,20	97,00	95,95	14.159.861	147.570
EGPRO	24,52	24,48	24,52	0,49%	24,34	24,60	24,52	4.007.261	163.452
EGSER	3,06	3,05	3,06	-0,65%	3,05	3,09	3,07	2.292.562	746.142
EKGYO	20,96	20,96	20,98	1,95%	20,56	21,14	20,91	2.346.746.475	112.228.291
EKIZ	86,00	-	-	-1,15%	86,00	89,10	86,39	383.990	4.445
EKOS	26,72	26,70	26,72	-0,37%	26,38	26,96	26,64	38.652.447	1.450.683
EKSUN	5,56	5,55	5,56	0,00%	5,54	5,62	5,58	5.458.474	977.871
ELITE	30,90	30,88	30,90	-0,58%	30,26	31,30	30,87	12.595.380	407.967
EMKEL	54,10	54,10	54,15	-0,46%	53,60	55,55	54,16	229.387.235	4.235.553
EMNIS	173,00	-	-	0,00%	173,00	173,00	173,00	394.959	2.283
ENDAE	15,26	15,26	15,29	4,81%	14,60	15,78	15,42	64.052.254	4.153.242
ENERY	10,18	10,17	10,18	-2,02%	9,95	10,41	10,14	208.551.213	20.563.169
ENJSA	79,85	79,85	79,90	2,50%	78,40	80,70	79,62	133.066.521	1.671.205
ENKAI	80,00	79,95	80,00	3,69%	77,45	80,30	79,10	1.124.249.410	14.212.748
ENSRI	86,55	-	86,55	-9,98%	86,55	86,70	86,55	21.790.060	251.759
ENTRA	10,37	10,37	10,38	1,27%	10,25	10,48	10,36	32.412.581	3.129.662
EPLAS	5,28	5,28	5,29	0,38%	5,26	5,37	5,29	8.092.615	1.528.665
ERBOS	181,40	181,30	181,60	-0,38%	181,00	185,60	183,33	5.157.391	28.132
ERCB	79,90	79,85	79,90	-2,68%	77,60	86,65	80,99	364.448.204	4.499.691
EREGL	24,04	24,02	24,04	0,17%	23,96	24,22	24,04	3.086.391.850	128.364.448
ERSU	18,10	18,07	18,10	3,61%	17,36	18,22	17,85	4.493.543	251.794
ESCAR	20,12	20,10	20,12	1,36%	19,94	20,24	20,06	28.272.645	1.409.510
ESCOM	3,18	3,18	3,19	0,00%	3,17	3,23	3,20	21.536.379	6.736.609
ESEN	6,62	6,61	6,62	0,61%	6,54	6,73	6,59	159.630.701	24.215.980
ETILR	3,83	3,82	3,83	0,00%	3,82	3,89	3,84	6.213.228	1.616.194
ETYAT	24,56	24,40	24,56	-1,76%	23,92	25,00	24,56	3.803.699	154.867
EUHOL	11,81	-	-	2,25%	11,81	11,81	11,81	4.991.012	422.609
EUKYO	13,70	13,69	13,70	-1,37%	13,20	13,89	13,51	4.759.800	352.436
EUPWR	28,96	28,94	28,96	-0,07%	28,68	29,20	28,89	87.827.279	3.040.044
EUREN	6,26	6,26	6,27	1,29%	6,21	6,58	6,34	279.137.750	44.000.491
EUYO	12,60	12,52	12,60	-0,16%	12,49	12,78	12,57	1.147.910	91.323
EYGYO	3,84	3,84	3,85	0,00%	3,75	4,06	3,92	36.020.753	9.189.818
FADE	13,10	13,10	13,11	0,54%	13,04	13,17	13,11	3.166.010	241.506
FENER	10,52	10,51	10,52	-1,77%	9,76	10,55	10,24	597.138.147	58.294.180
FLAP	9,13	9,12	9,13	0,22%	9,00	9,21	9,09	2.276.468	250.394
FMIZP	311,50	311,50	312,00	-0,16%	311,50	314,50	312,74	6.143.132	19.643
FONET	2,72	2,71	2,72	-0,37%	2,71	2,75	2,73	41.551.589	15.229.332
FORMT	3,68	3,68	3,69	-1,34%	3,65	3,75	3,68	66.016.471	17.932.015
FORTE	75,20	75,20	75,30	-0,07%	74,45	75,65	75,01	40.120.414	534.867
FRIGO	10,05	10,05	10,06	-8,22%	9,86	10,95	10,03	119.523.677	11.922.992
FROTO	95,60	95,55	95,60	0,63%	95,20	96,55	95,88	976.722.587	10.187.152
FZLGY	11,82	11,80	11,82	0,60%	11,62	11,89	11,79	18.309.811	1.553.407
GARAN	139,30	139,30	139,40	1,24%	138,50	140,00	139,25	1.713.843.650	12.307.828
GARFA	24,28	24,28	24,44	-0,41%	24,26	24,70	24,48	3.480.054	142.178
GEDIK	6,48	6,47	6,48	-1,67%	6,46	6,66	6,57	22.335.033	3.399.249
GEDZA	25,52	25,52	25,56	0,16%	25,52	25,76	25,61	2.755.020	107.597
GENIL	185,70	185,60	185,70	-1,12%	180,60	187,90	184,95	125.349.437	677.767
GENTS	11,24	11,23	11,24	0,36%	11,15	11,46	11,29	52.144.256	4.619.257
GEREL	20,26	20,22	20,26	-0,39%	20,20	20,64	20,40	32.462.578	1.591.345
GESAN	43,74	43,70	43,74	0,09%	43,66	44,40	43,89	53.768.409	1.224.969
GIPTA	58,80	58,80	58,90	-2,00%	58,65	60,70	59,59	52.669.348	883.910
GLBMD	11,50	11,50	11,55	0,88%	11,38	11,64	11,54	673.664	58.395
GLCVY	73,80	73,70	73,80	-3,53%	73,50	78,00	74,80	40.642.497	543.329
GLRMK	171,60	171,50	171,60	0,88%	170,70	172,20	171,28	46.113.089	269.231
GLRYH	4,20	4,20	4,21	0,24%	4,18	4,26	4,22	9.542.836	2.262.297
GLYHO	11,65	11,64	11,66	2,64%	11,23	11,79	11,60	74.622.223	6.435.170
GMTAS	45,04	45,02	45,06	-1,23%	44,96	45,86	45,40	38.295.955	843.596
GOKNR	20,74	20,74	20,76	-0,29%	20,70	20,98	20,80	13.861.854	666.330
GOLTS	317,25	317,25	317,75	0,55%	316,00	318,75	317,19	14.216.952	44.821
GOODY	14,82	14,82	14,85	-0,34%	14,77	14,97	14,86	11.495.056	773.443
GOZDE	21,30	21,28	21,32	3,00%	20,80	21,52	21,27	31.159.083	1.464.852
GRNYO	13,77	13,65	13,77	8,77%	12,30	13,92	13,35	6.382.128	478.150
GRSEL	307,75	307,75	308,25	-1,05%	307,50	313,75	310,20	50.644.373	163.263
GRTHO	276,75	276,50	276,75	6,85%	247,50	282,00	270,26	319.286.986	1.181.407
GSDDE	9,43	9,43	9,44	-0,74%	9,41	9,56	9,46	8.230.336	869.858
GSDHO	4,32	4,32	4,33	1,17%	4,28	4,35	4,32	7.702.735	1.781.537
GSRAY	1,31	1,30	1,31	0,77%	1,29	1,32	1,31	168.480.143	129.128.551
GUBRF	324,50	324,25	324,50	-1,74%	323,00	333,25	326,67	511.245.970	1.565.034
GUNDG	170,60	170,60	-	9,99%	155,10	170,60	167,54	206.986.232	1.235.467
GWIND	22,72	22,72	22,74	1,97%	22,32	22,80	22,63	42.580.376	1.881.796
GZNMI	64,80	64,70	64,80	-2,70%	61,05	72,30	66,13	434.252.957	6.567.113
HALKB	34,88	34,86	34,88	3,07%	34,02	35,00	34,58	2.057.855.979	59.512.924
HATEK	19,40	19,36	19,39	-0,26%	19,01	19,92	19,46	45.454.537	2.336.297
HATSN	39,94	39,92	39,96	0,20%	39,74	40,12	39,92	9.606.436	240.662
HDFGS	3,21	3,20	3,21	3,55%	3,07	3,38	3,24	429.260.411	132.465.077
HEDEF	52,90	52,90	53,00	6,57%	49,40	54,60	53,23	358.887.004	6.742.070
HEKTS	3,17	3,16	3,17	0,63%	3,15	3,19	3,17	124.059.157	39.118.540
HKTM	11,76	11,75	11,76	0,17%	11,72	11,88	11,77	8.704.449	739.644
HLGYO	4,01	4,00	4,01	1,52%	3,94	4,02	3,99	97.932.629	24.535.499
HOROZ	58,55	58,50	58,60	-0,26%	58,30	59,20	58,68	9.409.827	160.369
HRKET	68,85	68,80	68,90	1,03%	68,20	69,95	69,01	38.476.376	557.552
HTTBT	47,26	47,24	47,26	-0,42%	46,94	48,12	47,38	15.694.478	331.221
HUBVC	2,71	2,70	2,71	1,12%	2,60	2,72	2,66	8.444.800	3.169.613
HUNER	3,42	3,42	3,43	0,29%	3,40	3,47	3,43	17.144.677	5.004.954
HURGZ	5,73	5,72	5,73	0,70%	5,70	6,01	5,77	7.066.936	1.223.925
ICBCT	13,55	13,55	13,56	1,57%	13,38	13,67	13,54	10.716.353	791.322
ICUGS	2,81	2,80	2,81	0,00%	2,79	2,83	2,81	16.462.875	5.863.199
IDGYO	3,01	3,01	3,02	0,00%	2,99	3,09	3,03	964.800	318.407
IEYHO	57,40	57,40	57,45	-0,52%	56,45	58,15	57,15	470.850.247	8.238.296
IHAAS	39,98	39,98	40,06	0,91%	39,36	40,42	39,84	8.220.205	206.348
IHEVA	2,35	2,34	2,35	1,29%	2,32	2,36	2,33	2.033.550	871.812
IHGZT	1,98	1,97	1,98	4,21%	1,91	2,00	1,96	90.865.744	46.458.615
IHLAS	3,33	3,32	3,33	1,22%	3,31	3,39	3,35	170.263.128	50.810.174
IHLGM	2,48	2,47	2,48	0,81%	2,47	2,52	2,49	29.379.749	11.804.359
IHYAY	2,33	2,33	2,34	3,10%	2,26	2,37	2,32	18.710.067	8.055.339
IMASM	4,57	4,57	4,58	-0,22%	4,54	4,66	4,58	73.168.827	15.978.833
INDES	7,27	7,26	7,27	0,41%	7,24	7,33	7,28	9.413.895	1.293.958
INFO	3,89	3,88	3,89	4,01%	3,75	3,98	3,88	98.039.191	25.246.828
INGRM	391,25	390,25	391,25	0,13%	387,75	394,50	390,05	4.710.246	12.076
INTEK	265,00	-	-	0,38%	262,00	265,00	263,21	1.434.208	5.449
INTEM	269,50	269,50	270,25	1,13%	260,25	272,25	268,47	11.507.026	42.862
INVEO	9,37	9,37	9,38	-0,64%	9,34	9,54	9,41	32.202.171	3.421.189
INVES	205,00	204,90	205,20	-0,49%	204,30	214,70	208,22	41.552.088	199.556
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,00	-	-	0,00%	90,00	90,00	90,00	436.050	4.845
ISBTR	479.002,50	-	-	1,70%	478.000,00	479.002,50	478.335,00	1.435.005	3
ISCTR	13,29	13,29	13,30	1,45%	13,18	13,33	13,26	3.344.082.364	252.231.338
ISDMR	35,28	35,26	35,28	0,46%	35,16	35,60	35,36	31.791.973	899.093
ISFIN	18,73	18,73	18,75	-3,25%	18,51	19,30	18,77	48.342.674	2.575.111
ISGSY	71,05	71,05	71,10	0,14%	70,65	71,70	71,05	39.853.054	560.882
ISGYO	19,07	19,05	19,07	0,47%	19,02	19,19	19,06	49.073.367	2.574.950
ISKPL	8,87	8,86	8,87	-2,21%	8,79	9,25	9,00	21.693.438	2.411.372
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,12	40,12	40,14	0,75%	40,00	40,28	40,14	103.369.320	2.575.518
ISSEN	7,70	7,69	7,70	-0,26%	7,70	7,84	7,73	3.865.016	499.818
ISYAT	8,02	8,01	8,02	0,25%	7,96	8,05	8,02	3.318.353	413.703
IZENR	9,74	9,73	9,74	1,78%	9,56	9,78	9,67	96.482.838	9.976.517
IZFAS	139,80	139,80	139,90	-1,20%	139,10	143,50	140,29	33.894.581	241.603
IZINV	63,70	63,00	63,60	0,87%	63,00	64,40	63,61	3.643.046	57.268
IZMDC	6,06	6,05	6,07	-0,33%	6,03	6,12	6,07	9.175.369	1.510.987
JANTS	19,05	19,05	19,06	0,42%	19,03	19,25	19,07	12.458.772	653.164
KAPLM	321,00	320,75	321,50	-2,28%	321,00	331,00	325,81	26.447.768	81.176
KAREL	9,07	9,07	9,08	1,80%	8,55	9,16	9,00	43.469.498	4.830.925
KARSN	9,39	9,38	9,39	0,32%	9,37	9,46	9,41	33.904.467	3.604.998
KARTN	78,25	78,25	78,35	0,06%	78,05	78,90	78,36	6.402.404	81.707
KATMR	3,10	3,09	3,10	0,65%	3,07	3,17	3,12	194.524.778	62.330.417
KAYSE	17,34	17,32	17,34	0,00%	17,30	17,44	17,36	10.378.886	597.766
KBORU	14,07	14,06	14,07	-0,42%	13,81	14,25	14,11	29.521.511	2.092.302
KCAER	10,60	10,60	10,61	0,66%	10,57	10,68	10,61	31.739.264	2.990.216
KCHOL	169,90	169,80	169,90	1,13%	168,90	170,40	169,71	2.231.667.444	13.150.123
KENT	729,50	-	-	-2,08%	725,00	729,50	729,00	2.298.534	3.153
KERVN	2,17	-	-	0,46%	2,16	2,17	2,16	435.333	201.352
KFEIN	9,11	9,10	9,11	1,00%	9,00	9,82	9,20	37.096.042	4.032.377
KGYO	4,33	4,32	4,33	-9,22%	4,31	4,75	4,48	59.344.415	13.248.485
KIMMR	14,36	14,35	14,38	-0,14%	14,30	14,56	14,40	9.578.112	665.369
KLGYO	6,20	6,20	6,21	0,16%	6,18	6,27	6,23	41.772.046	6.710.128
KLKIM	30,84	30,82	30,84	0,06%	30,74	31,04	30,88	14.463.201	468.346
KLMSN	30,48	30,42	30,48	0,07%	30,42	31,40	30,94	5.807.574	187.737
KLNMA	11,65	-	-	0,34%	11,65	11,65	11,65	1.069.948	91.841
KLRHO	151,00	151,00	151,20	0,33%	148,70	155,00	152,26	144.880.504	951.512
KLSER	27,96	27,94	27,96	0,22%	27,90	28,44	28,10	13.415.281	477.358
KLSYN	5,25	5,23	5,25	-1,69%	5,23	5,45	5,28	12.339.214	2.335.916
KLYPV	54,55	54,55	54,60	0,09%	54,45	55,05	54,64	20.283.024	371.188
KMPUR	14,99	14,95	14,97	-0,07%	14,64	15,42	14,98	14.501.732	968.248
KNFRT	11,26	11,27	11,28	0,72%	11,18	11,47	11,34	8.230.958	725.634
KOCMT	2,83	2,83	2,84	-0,35%	2,82	2,89	2,85	40.204.761	14.093.916
KONKA	13,53	13,50	13,53	1,96%	13,27	13,62	13,39	14.692.748	1.097.502
KONTR	34,28	34,26	34,30	6,72%	31,66	35,32	33,99	3.916.652.397	115.238.724
KONYA	4.765,00	4.765,00	4.767,50	0,05%	4.760,00	4.820,00	4.785,11	13.417.443	2.804
KOPOL	5,73	5,73	5,74	1,24%	5,66	5,93	5,77	66.628.652	11.540.786
KORDS	49,68	49,64	49,68	0,53%	49,42	50,00	49,72	10.882.429	218.867
KOTON	14,92	14,92	14,93	1,15%	14,78	15,00	14,88	24.528.483	1.648.753
KRDMA	25,16	25,16	25,20	-1,18%	25,04	26,00	25,58	88.624.968	3.464.527
KRDMB	22,00	22,00	22,02	-0,54%	21,94	22,40	22,14	15.458.083	698.311
KRDMD	24,94	24,94	24,96	-1,81%	24,80	25,68	25,17	817.094.595	32.461.960
KRGYO	3,14	3,13	3,14	-0,32%	3,13	3,19	3,16	22.171.007	7.020.730
KRONT	13,72	13,72	13,73	0,66%	13,68	13,87	13,80	3.462.314	250.975
KRPLS	7,64	7,63	7,64	-0,26%	7,59	7,79	7,67	3.269.995	426.191
KRSTL	10,93	10,92	10,93	-0,18%	10,91	11,14	11,03	16.655.301	1.509.400
KRTEK	25,06	25,06	25,08	0,16%	24,96	25,38	25,15	5.213.416	207.293
KRVGD	2,50	2,50	2,51	-1,19%	2,50	2,55	2,52	8.109.141	3.221.598
KSTUR	2.995,00	-	-	-1,80%	2.995,00	3.100,00	3.009,18	2.028.185	674
KTLEV	16,02	16,01	16,02	0,38%	15,79	16,24	15,99	220.704.523	13.802.902
KTSKR	68,40	68,40	68,45	-0,44%	67,95	69,75	68,46	14.267.074	208.394
KUTPO	96,75	96,70	96,85	0,42%	96,40	97,45	96,91	17.203.989	177.527
KUVVA	149,00	-	-	-3,62%	149,00	150,00	149,68	5.389.758	36.008
KUYAS	44,00	44,00	44,04	-0,86%	43,88	45,00	44,48	230.642.235	5.185.631
KZBGY	11,47	11,46	11,47	7,60%	10,80	11,65	11,33	206.015.438	18.176.923
KZGYO	24,68	24,64	24,68	1,90%	24,20	24,90	24,48	14.934.939	610.139
LIDER	41,70	-	41,70	-9,97%	41,70	44,00	42,10	208.412.455	4.950.603
LIDFA	4,56	4,56	4,57	2,47%	4,45	4,58	4,53	23.597.249	5.209.378
LILAK	25,40	25,40	25,42	1,60%	25,02	25,42	25,22	32.427.869	1.285.886
LINK	217,80	217,70	217,80	0,60%	216,10	221,50	217,98	82.909.858	380.363
LKMNH	15,22	15,20	15,22	0,13%	15,19	15,33	15,25	6.229.678	408.443
LMKDC	27,70	27,68	27,70	-0,72%	27,56	28,10	27,83	36.085.530	1.296.516
LOGO	155,60	155,50	155,70	0,32%	155,50	159,50	157,26	22.632.474	143.915
LRSHO	5,18	5,17	5,18	-1,33%	5,16	5,31	5,24	35.461.622	6.762.891
LUKSK	109,40	109,40	109,60	5,39%	103,10	109,90	105,88	13.476.721	127.286
LYDHO	188,50	188,40	188,60	1,89%	182,60	190,00	186,29	172.497.534	925.949
LYDYE	14.982,50	14.982,50	-	9,98%	13.535,00	14.982,50	14.433,12	167.611.818	11.613
MAALT	930,00	930,00	930,50	-0,43%	928,50	944,50	936,71	7.812.154	8.340
MACKO	42,76	42,72	42,76	-1,02%	42,50	43,46	42,98	10.104.733	235.131
MAGEN	32,48	32,46	32,50	-1,46%	32,44	33,10	32,78	52.837.123	1.611.885
MAKIM	16,73	16,71	16,74	0,48%	16,60	16,79	16,70	1.447.224	86.687
MAKTK	12,43	12,43	12,45	-0,08%	12,37	12,59	12,48	21.994.699	1.762.257
MANAS	9,39	9,39	9,40	7,81%	8,45	9,57	9,18	214.640.810	23.386.046
MARBL	12,69	12,69	12,70	0,71%	12,65	12,84	12,72	5.939.101	467.037
MARKA	43,72	43,68	43,72	-0,32%	43,00	43,94	43,34	10.063.030	232.199
MARMR	2,06	2,05	2,06	-1,44%	2,05	2,12	2,07	185.304.225	89.508.258
MARTI	2,77	2,77	2,78	-1,07%	2,76	2,84	2,79	23.694.972	8.501.146
MAVI	38,30	38,28	38,30	0,31%	38,18	38,68	38,46	96.236.717	2.502.316
MEDTR	27,68	27,66	27,70	1,32%	27,32	27,78	27,63	9.207.372	333.280
MEGAP	3,72	-	-	-0,53%	3,72	3,75	3,74	1.713.917	457.756
MEGMT	42,78	42,76	42,80	1,33%	42,66	43,70	43,13	103.712.699	2.404.564
MEKAG	3,97	3,96	3,97	0,76%	3,94	4,02	3,98	8.175.399	2.056.948
MEPET	15,80	15,70	15,80	0,70%	15,69	15,90	15,76	1.208.913	76.694
MERCN	16,27	16,26	16,27	-1,99%	16,26	16,84	16,54	60.501.324	3.657.858
MERIT	17,78	17,77	17,78	0,57%	17,54	18,14	17,91	32.052.884	1.790.045
MERKO	13,01	13,01	13,02	1,64%	12,83	13,06	12,98	19.658.225	1.514.506
METRO	4,84	4,82	4,84	0,62%	4,79	4,86	4,83	9.918.375	2.055.006
MGROS	525,00	524,50	525,00	-0,38%	524,00	530,50	527,18	511.904.083	971.024
MHRGY	3,64	3,62	3,64	1,39%	3,60	3,75	3,67	7.930.879	2.162.442
MIATK	36,90	36,90	36,92	0,00%	36,68	37,32	36,97	163.275.758	4.415.952
MMCAS	86,40	-	-	1,65%	85,00	86,40	85,31	1.380.015	16.176
MNDRS	13,51	13,49	13,51	1,12%	13,39	13,63	13,54	20.658.511	1.525.704
MNDTR	7,35	7,34	7,35	1,24%	7,23	7,40	7,31	7.005.739	958.099
MOBTL	7,76	7,74	7,76	-0,26%	7,66	7,85	7,75	19.269.864	2.486.904
MOGAN	8,34	8,34	8,35	0,48%	8,30	8,37	8,33	11.532.422	1.384.611
MOPAS	30,98	30,98	31,00	0,32%	30,88	31,32	31,09	18.358.593	590.481
MPARK	330,75	330,75	331,00	0,84%	328,50	334,75	332,18	95.310.042	286.924
MRGYO	2,65	2,65	2,66	-0,75%	2,64	2,72	2,68	28.871.361	10.770.497
MRSHL	1.607,00	1.606,00	1.609,00	-0,31%	1.603,00	1.618,00	1.609,57	5.771.929	3.586
MSGYO	5,67	5,66	5,67	1,61%	5,57	5,71	5,65	4.525.982	801.179
MTRKS	24,68	24,66	24,68	0,73%	24,44	25,18	24,66	9.994.371	405.286
MTRYO	7,94	7,93	7,94	0,51%	7,85	8,00	7,92	519.113	65.577
MZHLD	6,11	6,08	6,11	-0,33%	6,05	6,18	6,10	1.878.340	308.087
NATEN	8,39	8,38	8,39	0,60%	8,34	8,44	8,38	19.602.871	2.338.271
NETAS	60,45	60,40	60,45	-1,31%	60,30	62,60	61,37	16.377.237	266.859
NIBAS	21,20	21,18	21,24	1,44%	20,90	21,90	21,40	11.738.929	548.457
NTGAZ	10,08	10,07	10,08	0,30%	10,05	10,15	10,10	10.149.930	1.005.387
NTHOL	48,06	48,04	48,06	-0,91%	47,98	48,70	48,32	14.820.497	306.694
NUGYO	8,93	8,92	8,93	0,45%	8,88	9,02	8,94	4.966.533	555.858
NUHCM	226,80	226,80	226,90	-0,70%	225,70	230,50	228,04	9.489.923	41.615
OBAMS	40,46	40,42	40,46	2,38%	39,66	40,74	40,30	93.279.050	2.314.425
OBASE	33,70	33,72	33,82	-0,35%	33,56	34,02	33,82	3.790.647	112.070
ODAS	5,44	5,43	5,44	1,87%	5,36	5,47	5,41	130.358.597	24.107.608
ODINE	218,20	218,20	218,30	-4,47%	206,80	229,60	217,44	222.511.714	1.023.330
OFSYM	59,95	59,90	59,95	1,61%	58,70	61,50	60,35	47.769.760	791.586
ONCSM	236,40	236,20	236,40	0,17%	231,50	237,80	234,93	108.966.514	463.828
ONRYT	60,80	60,75	60,85	0,66%	60,50	61,35	60,96	13.321.934	218.529
ORCAY	3,92	3,92	3,93	0,77%	3,86	3,99	3,91	7.273.132	1.859.054
ORGE	67,45	67,40	67,45	0,67%	67,25	67,95	67,51	16.250.250	240.728
ORMA	163,80	-	-	1,93%	163,80	163,80	163,80	680.425	4.154
OSMEN	8,57	8,56	8,57	0,94%	8,52	8,63	8,59	4.520.453	526.582
OSTIM	3,07	3,06	3,07	0,00%	3,05	3,10	3,08	8.272.526	2.686.443
OTKAR	455,00	454,75	455,50	0,05%	452,00	458,75	454,89	49.939.765	109.785
OTTO	407,75	407,00	407,75	4,55%	392,50	415,50	409,27	42.554.146	103.975
OYAKC	23,08	23,06	23,08	0,26%	22,76	23,26	22,95	562.107.905	24.492.529
OYAYO	52,55	52,10	52,55	-0,57%	51,30	55,00	52,96	6.390.005	120.660
OYLUM	10,05	10,04	10,05	-0,69%	10,04	10,25	10,10	1.893.749	187.455
OYYAT	41,30	41,30	41,38	1,23%	40,74	42,48	41,48	18.649.296	449.652
OZATD	172,70	172,60	172,80	-0,17%	171,40	174,80	173,19	29.025.682	167.594
OZGYO	2,94	2,93	2,94	2,08%	2,89	2,97	2,93	5.797.682	1.977.977
OZKGY	15,73	15,71	15,73	1,22%	15,57	15,79	15,69	23.892.400	1.522.570
OZRDN	13,40	13,33	13,40	-4,29%	12,70	14,03	13,43	15.553.891	1.158.295
OZSUB	19,35	19,35	19,37	-2,12%	19,27	20,20	19,60	17.503.244	892.912
OZYSR	48,46	48,46	48,48	-0,74%	48,30	49,24	48,72	15.338.831	314.810
PAGYO	82,30	82,20	82,30	-0,90%	81,55	83,45	82,25	6.118.046	74.385
PAHOL	1,68	1,67	1,68	1,20%	1,64	1,74	1,70	2.696.360.753	1.590.269.906
PAMEL	83,10	83,00	83,10	4,40%	80,80	86,50	83,26	31.824.020	382.205
PAPIL	15,67	15,66	15,67	-1,63%	15,62	16,09	15,81	84.705.914	5.359.029
PARSN	85,85	85,80	85,85	-0,12%	85,60	86,40	86,03	3.788.346	44.037
PASEU	137,40	137,20	137,40	1,18%	134,90	141,60	138,88	267.156.434	1.923.636
PATEK	25,36	25,36	25,38	-0,63%	25,08	25,88	25,56	139.071.086	5.441.269
PCILT	22,32	22,30	22,32	-0,80%	22,26	22,86	22,49	6.471.976	287.721
PEKGY	11,06	-	11,06	-9,93%	11,06	11,06	11,06	425.509.501	37.080.425
PENGD	8,34	8,34	8,35	-0,95%	8,34	8,52	8,42	21.006.828	2.493.559
PENTA	13,61	13,60	13,61	-0,37%	13,59	13,80	13,68	9.365.470	684.738
PETKM	16,95	16,95	16,96	0,24%	16,89	17,19	17,03	681.577.803	40.024.489
PETUN	10,81	10,81	10,82	0,93%	10,65	10,87	10,79	10.476.068	971.063
PGSUS	204,00	203,90	204,00	0,05%	203,40	206,30	204,69	2.011.055.437	9.825.121
PINSU	14,12	14,11	14,13	5,14%	13,73	14,48	14,18	180.730.209	12.747.646
PKART	70,00	69,85	70,00	0,43%	69,55	70,40	70,01	2.394.021	34.194
PKENT	202,60	202,60	202,80	-9,88%	202,40	227,00	210,32	110.783.142	526.744
PLTUR	20,30	20,28	20,30	0,50%	20,10	20,54	20,31	8.833.723	434.936
PNLSN	38,74	38,72	38,76	0,47%	38,64	38,90	38,79	4.214.589	108.655
PNSUT	10,69	10,68	10,69	-0,56%	10,67	11,01	10,80	11.814.765	1.094.452
POLHO	15,90	15,90	15,92	-3,28%	15,44	16,40	15,86	81.377.292	5.131.487
POLTK	8.442,50	8.450,00	8.465,00	3,59%	8.050,00	8.657,50	8.439,77	43.312.883	5.132
PRDGS	5,98	5,96	5,98	0,00%	5,95	6,03	5,99	4.827.480	806.087
PRKAB	34,00	33,98	34,00	1,80%	33,36	34,18	33,81	11.661.380	344.960
PRKME	16,40	16,39	16,41	1,11%	16,25	16,48	16,36	11.244.991	687.196
PRZMA	12,74	12,72	12,73	0,63%	12,61	12,79	12,71	1.661.110	130.749
PSDTC	137,40	136,80	137,40	3,39%	130,10	140,00	136,08	4.584.368	33.690
PSGYO	2,58	2,57	2,58	0,39%	2,56	2,62	2,59	175.465.887	67.725.752
QNBFK	61,70	-	-	-1,91%	61,70	61,90	61,79	1.062.895	17.202
QNBTR	491,00	-	-	-1,46%	491,00	496,00	493,97	1.695.302	3.432
QUAGR	3,42	3,41	3,42	-0,58%	3,39	3,62	3,50	285.857.210	81.670.122
RALYH	216,10	216,00	216,10	0,09%	213,00	218,30	215,54	52.843.972	245.172
RAYSG	238,00	237,90	238,00	0,21%	237,50	241,60	239,26	33.023.330	138.022
REEDR	7,41	7,40	7,41	0,27%	7,30	7,55	7,38	145.563.836	19.722.958
RGYAS	140,30	140,30	140,40	-3,24%	138,90	150,00	142,57	2.639.977.618	18.777.984
RNPOL	49,26	49,00	49,26	-5,18%	48,54	50,95	49,52	16.848.247	340.208
RODRG	20,14	20,08	20,14	0,30%	19,41	20,40	20,07	2.732.220	136.115
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,71	3,70	3,71	1,92%	3,64	3,71	3,66	40.869.191	11.164.134
RUBNS	19,15	19,15	19,17	-0,26%	19,13	19,30	19,20	2.621.978	136.561
RUZYE	12,56	12,55	12,57	-2,10%	11,85	13,13	12,60	156.947.637	12.459.483
RYGYO	20,50	20,48	20,50	0,39%	20,44	20,74	20,52	8.652.756	421.586
RYSAS	13,77	13,76	13,77	0,00%	13,63	14,15	13,86	14.681.426	1.059.545
SAFKR	23,70	23,66	23,70	-4,05%	23,20	25,00	23,87	105.087.054	4.401.991
SAHOL	82,65	82,65	82,70	1,35%	82,05	82,80	82,45	962.246.949	11.671.325
SAMAT	5,90	5,90	5,93	0,00%	5,77	6,01	5,90	3.270.956	554.751
SANEL	36,98	36,98	37,00	-5,18%	35,62	37,68	36,72	36.468.667	993.057
SANFM	6,53	6,52	6,53	-0,31%	6,52	6,62	6,57	7.807.425	1.188.579
SANKO	20,76	20,72	20,76	-0,10%	20,58	20,86	20,77	1.244.165	59.897
SARKY	15,13	15,12	15,13	-0,13%	15,09	15,23	15,14	6.963.603	460.071
SASA	2,94	2,93	2,94	1,03%	2,93	2,99	2,95	1.572.604.191	532.554.206
SAYAS	43,14	43,14	43,20	0,94%	42,44	44,18	43,26	13.582.119	313.976
SDTTR	175,90	175,80	175,90	-0,34%	175,60	177,60	176,44	21.415.994	121.381
SEGMN	18,87	18,85	18,87	2,06%	17,91	18,99	18,27	51.530.595	2.821.272
SEGYO	6,14	6,13	6,14	-4,06%	6,01	6,55	6,29	217.128.585	34.498.568
SEKFK	8,38	8,36	8,38	0,96%	8,26	8,44	8,37	1.589.485	189.964
SEKUR	3,83	3,82	3,83	-1,54%	3,78	3,88	3,82	2.966.180	776.025
SELEC	69,75	69,75	69,80	2,35%	68,00	70,80	69,72	46.181.080	662.368
SELVA	1,78	1,77	1,78	-0,56%	1,76	1,83	1,79	18.872.450	10.517.156
SERNT	8,18	8,17	8,18	1,36%	8,11	8,33	8,21	25.429.654	3.096.079
SEYKM	5,49	5,38	5,49	1,48%	5,25	5,53	5,40	3.528.743	653.077
SILVR	2,81	2,82	2,85	2,18%	2,73	2,92	2,85	7.451.992	2.615.212
SISE	36,92	36,92	36,94	0,16%	36,86	37,14	36,99	565.161.136	15.279.493
SKBNK	8,08	8,08	8,09	2,15%	7,97	8,39	8,21	443.108.228	54.000.602
SKTAS	4,17	4,16	4,17	-0,24%	4,15	4,46	4,25	26.463.449	6.228.323
SKYLP	228,80	-	-	-2,89%	228,80	230,00	229,03	12.426.780	54.259
SKYMD	12,04	12,03	12,05	0,84%	11,94	12,31	12,12	24.322.450	2.006.541
SMART	22,68	22,68	22,70	-0,96%	22,62	22,90	22,74	4.452.609	195.769
SMRTG	25,54	25,52	25,56	2,32%	25,06	25,78	25,29	38.724.612	1.531.468
SMRVA	473,50	473,25	473,50	-0,63%	471,25	481,50	474,23	199.463.835	420.605
SNGYO	4,87	4,86	4,87	0,41%	4,86	4,96	4,90	36.499.593	7.443.754
SNICA	4,31	4,30	4,31	-0,69%	4,28	4,40	4,33	24.286.843	5.615.045
SNKRN	279,00	-	-	-2,11%	277,00	279,00	278,12	6.977.125	25.087
SNPAM	22,60	-	-	0,00%	22,60	22,60	22,60	653.660	28.923
SODSN	104,30	-	-	-2,89%	104,30	107,40	106,87	1.460.379	13.665
SOKE	10,81	10,80	10,81	0,28%	10,78	10,85	10,81	2.481.916	229.609
SOKM	46,88	46,86	46,88	0,82%	46,50	47,68	47,12	206.364.184	4.379.864
SONME	141,00	140,90	141,00	3,15%	134,80	144,00	140,56	5.147.675	36.622
SRVGY	3,46	3,45	3,46	0,58%	3,42	3,57	3,50	110.496.205	31.600.994
SUMAS	266,00	-	-	-2,74%	266,00	270,00	268,83	410.510	1.527
SUNTK	36,80	36,72	36,78	0,55%	36,22	37,34	36,76	10.472.946	284.905
SURGY	48,76	48,76	48,80	-2,28%	48,58	49,80	48,86	67.003.224	1.371.329
SUWEN	9,64	9,64	9,66	1,26%	9,42	9,89	9,59	21.651.659	2.256.859
TABGD	222,70	222,70	222,80	-0,40%	222,20	225,50	223,62	49.622.465	221.909
TARKM	336,00	335,75	336,00	0,30%	334,25	338,00	336,56	13.718.715	40.762
TATEN	16,22	16,20	16,23	3,31%	15,63	16,57	16,11	51.305.479	3.185.639
TATGD	12,33	12,32	12,33	0,24%	12,30	12,42	12,36	3.000.176	242.775
TAVHL	276,75	276,50	276,75	1,84%	273,25	278,00	276,11	320.655.565	1.161.320
TBORG	162,10	162,10	162,20	-0,12%	161,70	163,90	162,61	15.337.471	94.323
TCELL	94,70	94,65	94,70	0,64%	94,25	95,55	94,78	760.160.604	8.020.117
TCKRC	51,45	51,45	51,50	0,19%	51,10	53,90	52,35	86.342.602	1.649.463
TDGYO	32,26	32,24	32,26	0,75%	31,50	32,50	32,18	23.678.251	735.867
TEHOL	27,98	27,98	28,00	1,75%	27,74	28,84	28,17	1.433.618.206	50.895.519
TEKTU	11,57	11,55	11,57	0,96%	11,02	11,95	11,47	42.251.952	3.682.679
TERA	228,70	228,40	228,70	-6,69%	220,60	244,40	231,26	3.260.167.929	14.097.539
TEZOL	12,36	12,35	12,36	0,32%	12,13	12,40	12,28	26.851.169	2.185.890
TGSAS	166,00	165,80	166,00	-2,35%	164,10	171,00	166,21	7.647.420	46.011
THYAO	274,50	274,25	274,50	0,09%	273,50	276,50	274,95	3.033.145.950	11.031.540
TKFEN	70,70	70,70	70,75	2,46%	68,65	70,90	70,11	127.247.086	1.815.045
TKNSA	23,78	23,78	23,80	-0,83%	23,68	24,24	23,98	34.548.955	1.441.068
TLMAN	94,35	94,30	94,40	-1,00%	94,05	96,20	95,04	11.898.416	125.200
TMPOL	307,00	-	-	4,24%	300,00	307,00	306,09	6.289.316	20.547
TMSN	106,30	106,30	106,40	2,21%	104,10	108,70	106,75	137.281.169	1.285.986
TNZTP	21,32	21,30	21,32	-2,74%	21,30	22,08	21,59	31.645.719	1.465.674
TOASO	232,20	232,20	232,30	1,26%	230,30	233,20	231,93	499.396.252	2.153.226
TRALT	37,58	37,56	37,58	-0,69%	37,40	38,74	38,22	2.691.924.936	70.438.029
TRCAS	39,80	39,78	39,80	-0,95%	39,40	40,48	39,89	20.557.695	515.310
TRENJ	78,65	78,60	78,65	2,21%	77,15	79,30	78,23	166.715.344	2.131.073
TRGYO	72,10	72,05	72,10	0,91%	71,45	72,25	71,82	39.690.931	552.661
TRHOL	579,50	577,50	579,50	4,32%	500,00	611,00	547,89	573.382.563	1.046.535
TRILC	18,03	18,03	18,04	-0,33%	17,97	18,21	18,08	14.393.941	796.162
TRMET	100,30	100,30	100,40	-0,10%	99,15	100,90	99,99	274.258.173	2.742.774
TSGYO	7,40	7,39	7,40	0,54%	7,35	7,50	7,42	17.613.956	2.375.506
TSKB	12,88	12,88	12,89	0,08%	12,83	13,11	12,94	254.812.088	19.698.502
TSPOR	1,22	1,21	1,22	0,00%	1,21	1,24	1,22	381.788.577	312.190.965
TTKOM	55,70	55,70	55,75	-0,27%	55,60	56,55	55,97	570.222.542	10.187.708
TTRAK	516,00	515,50	516,50	0,19%	514,50	518,50	516,39	24.183.898	46.833
TUCLK	9,09	9,07	9,09	1,45%	8,97	9,28	9,09	10.116.377	1.112.799
TUKAS	2,63	2,62	2,63	0,77%	2,61	2,64	2,62	102.409.024	39.023.373
TUPRS	192,60	192,50	192,60	-0,21%	191,30	194,00	192,62	1.729.825.168	8.980.332
TUREX	7,67	7,66	7,67	-0,26%	7,64	7,77	7,70	71.539.027	9.296.780
TURGG	25,98	25,96	26,00	0,00%	25,96	26,50	26,12	2.600.425	99.549
TURSG	12,23	12,22	12,23	1,92%	12,04	12,68	12,36	561.684.113	45.444.282
UFUK	1.712,00	1.716,00	1.755,00	1,00%	1.676,00	1.820,00	1.752,25	10.043.884	5.732
ULAS	29,02	29,00	29,08	1,04%	28,48	29,30	28,83	4.060.234	140.849
ULKER	112,00	112,00	112,10	0,45%	111,40	112,50	111,87	172.371.144	1.540.841
ULUFA	4,04	4,03	4,04	0,00%	4,03	4,12	4,06	29.124.140	7.171.904
ULUSE	155,20	155,10	155,20	0,26%	154,90	157,10	156,01	5.004.378	32.077
ULUUN	6,86	6,85	6,86	0,29%	6,83	6,90	6,86	5.749.220	838.463
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,76	13,73	13,76	0,66%	13,49	13,88	13,84	33.970.122	2.453.879
USAK	3,16	3,15	3,16	0,00%	3,13	3,19	3,16	79.258.467	25.070.748
VAKBN	28,36	28,36	28,38	2,38%	27,84	28,50	28,21	706.251.712	25.034.870
VAKFA	15,51	15,50	15,51	1,31%	15,24	16,45	15,86	2.047.211.102	129.052.308
VAKFN	2,05	2,04	2,05	0,99%	2,03	2,09	2,06	189.911.873	92.025.760
VAKKO	57,15	57,15	57,20	0,88%	56,70	57,55	57,04	9.622.881	168.700
VANGD	41,72	41,64	41,72	-1,65%	41,60	42,78	41,82	2.059.394	49.243
VBTYZ	15,76	15,75	15,76	0,38%	15,64	15,97	15,83	4.589.595	290.029
VERTU	35,84	35,76	35,82	0,06%	35,48	37,50	36,26	44.449.520	1.225.960
VERUS	182,50	182,10	182,40	-0,98%	180,50	197,90	189,01	90.430.328	478.442
VESBE	8,41	8,40	8,41	0,12%	8,37	8,46	8,40	34.497.209	4.105.496
VESTL	33,52	33,50	33,52	0,66%	32,90	33,84	33,38	197.793.212	5.926.179
VKFYO	23,86	23,86	23,90	4,83%	21,90	24,42	23,53	16.853.249	716.286
VKGYO	2,65	2,64	2,65	0,00%	2,64	2,68	2,66	38.465.137	14.458.593
VKING	41,18	41,12	41,18	-1,29%	39,90	43,12	41,08	34.661.098	843.676
VRGYO	2,81	2,80	2,81	-0,35%	2,80	2,85	2,82	16.944.156	6.003.765
VSNMD	90,10	90,05	90,15	-0,39%	88,75	91,55	90,13	151.027.053	1.675.620
YAPRK	242,30	242,30	242,60	1,08%	239,80	245,10	242,83	14.776.830	60.853
YATAS	33,98	33,96	34,04	1,07%	33,74	34,20	34,04	8.487.162	249.312
YAYLA	32,74	32,70	32,74	0,43%	31,82	33,40	32,64	63.782.390	1.953.933
YBTAS	21,00	-	-	-0,47%	21,00	21,02	21,01	1.214.854	57.820
YEOTK	37,46	37,46	37,48	1,63%	36,84	37,60	37,20	123.543.445	3.321.056
YESIL	2,28	2,27	2,28	-0,44%	2,24	2,33	2,28	27.275.121	11.964.452
YGGYO	130,20	130,00	130,20	-0,38%	129,40	131,10	129,91	2.652.668	20.419
YGYO	1,45	-	-	-2,03%	1,45	1,48	1,47	3.285.592	2.238.673
YIGIT	24,14	24,12	24,14	-0,41%	24,02	24,80	24,25	35.869.919	1.479.421
YKBNK	35,06	35,06	35,08	1,04%	34,82	35,34	35,07	2.680.087.393	76.423.465
YKSLN	5,87	5,87	5,88	0,00%	5,85	5,91	5,88	9.668.224	1.644.424
YONGA	62,80	-	-	1,95%	62,80	62,80	62,80	1.215.180	19.350
YUNSA	8,46	8,45	8,46	-0,47%	8,43	8,62	8,50	29.860.038	3.514.045
YYAPI	2,06	2,05	2,06	-5,50%	2,01	2,21	2,10	244.837.440	116.340.231
YYLGD	10,19	10,19	10,20	0,49%	10,14	10,27	10,19	19.406.554	1.904.579
ZEDUR	8,23	8,23	8,24	-0,84%	8,21	8,33	8,26	3.961.098	479.299
ZOREN	3,29	3,29	3,30	0,30%	3,28	3,32	3,29	92.912.454	28.212.112
ZRGYO	22,48	22,46	22,48	-0,09%	22,46	22,78	22,60	5.713.251	252.856

Midas’ın Kulakları

Tümünü Gör

Kas 27, 2025 • 3 saat once

BRLSM neden yükseldi?

Kas 27, 2025 • 4 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Kas 27, 2025 • 4 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

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