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	9,18	9,17	9,18	4,32%	8,74	9,38	9,01	397.691.003	44.139.848
A1YEN	27,40	27,40	27,46	1,78%	27,00	27,84	27,45	62.684.090	2.283.793
ACSEL	102,50	102,50	102,60	1,28%	101,20	103,40	102,55	10.559.315	102.966
ADEL	29,30	29,28	29,30	-0,61%	29,20	30,08	29,60	38.531.777	1.301.884
ADESE	9,50	9,49	9,50	6,26%	8,82	9,77	9,15	268.620.028	29.370.142
ADGYO	34,36	34,34	34,36	2,44%	33,28	34,80	34,05	39.832.545	1.169.951
AEFES	16,08	16,08	16,09	4,96%	15,37	16,33	15,94	1.403.094.709	88.028.061
AFYON	13,59	13,58	13,59	1,72%	13,39	13,68	13,57	56.824.892	4.188.250
AGESA	156,50	154,90	156,50	2,29%	153,50	157,50	155,50	41.621.255	267.667
AGHOL	276,00	276,00	276,50	1,38%	272,25	284,00	278,50	234.868.052	843.346
AGROT	7,29	7,29	7,30	0,97%	7,25	7,36	7,31	94.494.413	12.922.975
AGYO	6,86	6,85	6,86	1,03%	6,70	6,95	6,81	4.708.857	691.836
AHGAZ	27,90	27,90	27,92	0,79%	27,42	28,34	27,91	136.753.731	4.900.412
AHSGY	20,88	20,88	20,94	1,16%	20,66	21,26	20,94	37.941.405	1.811.623
AKBNK	68,80	68,75	68,80	-0,51%	68,30	72,15	69,31	7.515.705.342	108.444.178
AKCNS	141,70	141,70	142,00	1,36%	140,70	143,80	142,52	71.848.206	504.117
AKENR	12,27	12,27	-	9,95%	11,20	12,27	11,96	730.601.148	61.109.395
AKFGY	2,73	2,72	2,73	0,74%	2,69	2,76	2,73	121.140.072	44.424.042
AKFIS	22,44	22,44	22,46	-0,88%	22,40	22,94	22,68	156.098.767	6.883.568
AKFYE	16,67	16,67	16,68	1,77%	16,39	16,96	16,73	124.543.070	7.445.629
AKGRT	6,62	6,62	6,63	0,30%	6,56	6,73	6,63	49.804.716	7.509.983
AKMGY	197,60	197,40	197,60	2,22%	192,00	203,00	196,95	7.239.618	36.758
AKSA	9,43	9,43	9,44	0,64%	9,39	9,57	9,47	116.628.732	12.320.642
AKSEN	33,88	33,86	33,88	1,26%	33,76	34,46	34,08	199.522.501	5.853.951
AKSGY	6,97	6,96	6,97	2,50%	6,80	6,99	6,91	51.186.328	7.403.107
AKSUE	19,10	19,10	19,17	-2,80%	18,30	19,85	18,89	12.409.984	657.126
AKYHO	2,98	2,98	3,00	0,00%	2,97	3,07	3,00	8.070.367	2.690.682
ALARK	86,00	85,95	86,00	0,70%	85,45	87,00	86,37	335.171.372	3.880.464
ALBRK	8,30	8,29	8,30	0,48%	8,06	8,79	8,28	300.151.444	36.252.466
ALCAR	966,00	966,00	967,00	-2,72%	965,50	1.045,00	995,46	108.755.575	109.252
ALCTL	109,30	109,00	109,30	3,31%	106,30	109,60	108,10	52.245.839	483.321
ALFAS	44,62	44,62	44,64	3,91%	44,38	46,60	45,57	321.775.991	7.061.810
ALGYO	19,73	19,73	19,76	1,28%	19,34	19,95	19,67	82.370.993	4.187.337
ALKA	6,97	6,97	6,98	1,90%	6,88	7,11	7,00	52.544.813	7.508.959
ALKIM	15,76	15,75	15,76	4,72%	15,10	16,17	15,77	69.378.088	4.399.338
ALKLC	43,96	43,94	43,98	-0,09%	43,04	45,40	43,97	97.182.918	2.210.123
ALTINS1	46,72	46,71	46,72	0,00%	46,63	47,02	46,85	657.822.633	14.041.700
ALTNY	82,20	82,20	82,25	-0,36%	82,00	83,75	82,72	429.811.379	5.195.748
ALVES	27,36	27,36	27,38	0,29%	27,26	27,62	27,40	65.475.517	2.389.253
ANELE	17,25	17,24	17,25	0,47%	16,99	17,45	17,19	13.317.989	774.609
ANGEN	10,21	10,20	10,21	1,39%	10,13	10,31	10,20	26.959.625	2.642.326
ANHYT	81,30	81,30	81,40	0,18%	80,35	83,00	81,54	55.873.255	685.214
ANSGR	92,90	92,20	92,90	0,00%	91,15	94,10	92,39	139.889.919	1.514.087
ARASE	51,75	51,60	51,75	3,50%	49,76	51,85	51,03	90.120.548	1.766.045
ARCLK	128,00	128,00	128,10	1,51%	126,60	129,30	128,06	256.441.849	2.002.459
ARDYZ	28,78	28,76	28,78	0,56%	28,52	29,54	28,88	62.179.852	2.153.394
ARENA	31,80	31,80	31,82	2,65%	31,18	31,90	31,53	63.618.264	2.017.752
ARMGD	34,50	34,50	34,52	1,89%	33,88	34,92	34,56	173.905.109	5.031.687
ARSAN	19,97	19,97	20,06	1,37%	19,78	20,30	20,05	19.627.393	979.091
ARTMS	28,18	28,18	28,20	0,36%	28,08	28,56	28,24	25.278.831	895.004
ARZUM	4,58	4,58	4,59	5,53%	4,34	4,59	4,45	100.095.966	22.497.348
ASELS	149,80	149,80	149,90	2,88%	146,70	150,50	149,25	6.311.535.918	42.289.082
ASGYO	10,99	10,99	11,00	1,57%	10,91	11,15	11,05	33.923.152	3.070.142
ASTOR	95,65	95,65	95,70	2,74%	94,40	97,40	95,99	1.912.162.797	19.921.039
ASUZU	56,90	56,45	56,90	1,70%	56,15	57,00	56,55	29.146.194	515.372
ATAGY	10,98	10,98	10,99	2,71%	10,67	11,01	10,86	5.624.879	517.908
ATAKP	42,20	42,18	42,20	0,52%	41,82	43,30	42,46	61.726.386	1.453.671
ATATP	82,80	82,80	83,00	0,61%	82,25	87,15	84,37	69.127.305	819.307
ATEKS	86,35	86,35	-	10,00%	80,05	86,35	85,87	1.713.959	19.961
ATLAS	5,00	4,99	5,00	1,83%	4,88	5,11	4,93	8.209.642	1.665.437
ATSYH	57,00	57,00	57,50	1,79%	54,90	57,00	55,63	2.668.801	47.973
AVGYO	9,00	8,97	9,00	1,35%	8,88	9,07	8,97	3.182.465	354.792
AVHOL	39,68	39,68	39,70	0,35%	39,46	40,78	40,04	79.070.095	1.974.996
AVOD	2,73	2,73	2,74	0,00%	2,72	2,77	2,74	14.069.461	5.126.610
AVPGY	65,55	65,55	65,80	0,77%	65,30	66,55	65,86	56.758.136	861.846
AVTUR	10,90	10,90	10,92	0,09%	10,80	11,10	10,94	5.811.851	531.288
AYCES	468,50	468,50	468,75	-0,95%	466,25	485,00	472,71	82.766.928	175.092
AYDEM	18,33	18,32	18,33	2,86%	18,01	18,42	18,22	68.588.443	3.764.432
AYEN	24,64	24,64	24,66	1,90%	24,30	24,84	24,58	16.373.323	666.196
AYES	14,50	14,50	14,51	-6,45%	14,50	14,50	14,50	4.348.855	299.921
AYGAZ	135,00	135,00	135,70	-0,74%	135,00	138,80	136,55	82.951.496	607.501
AZTEK	39,30	39,30	39,38	1,29%	38,86	40,46	39,58	60.113.013	1.518.866
BAGFS	27,72	27,72	27,74	-2,53%	27,64	29,84	28,70	188.627.158	6.572.752
BAHKM	42,64	42,64	42,66	0,57%	42,00	43,16	42,81	30.287.370	707.574
BAKAB	30,40	30,40	30,42	1,95%	29,86	30,64	30,30	18.544.956	612.003
BALAT	52,20	52,20	52,30	0,10%	52,10	52,20	52,15	2.223.375	42.634
BALSU	20,16	20,16	20,18	0,60%	19,82	20,62	20,25	221.640.511	10.943.763
BANVT	214,10	214,00	214,10	3,93%	210,20	222,50	217,81	495.583.162	2.275.325
BARMA	17,27	17,26	17,27	0,76%	17,10	17,28	17,19	14.879.784	865.416
BASCM	10,60	10,60	10,61	1,92%	10,46	10,60	10,52	1.365.371	129.824
BASGZ	36,72	36,70	36,74	0,88%	36,48	37,00	36,74	29.519.820	803.402
BAYRK	21,60	21,60	21,62	0,84%	21,42	22,28	21,76	133.639.509	6.142.155
BEGYO	10,70	10,65	10,70	-2,10%	9,84	10,97	10,35	169.439.575	16.365.204
BERA	15,02	15,02	15,04	0,40%	15,01	15,20	15,10	86.002.303	5.695.955
BESLR	14,40	14,40	14,42	-1,44%	14,35	14,91	14,56	71.205.735	4.889.400
BEYAZ	20,40	20,38	20,46	0,00%	20,38	20,76	20,55	10.191.096	495.918
BFREN	161,20	161,20	161,30	-0,37%	161,00	163,60	162,07	53.940.452	332.832
BIENY	47,20	47,20	47,24	2,08%	46,30	48,58	47,69	220.035.095	4.613.770
BIGCH	43,56	43,50	43,56	2,49%	41,68	44,10	42,83	60.383.993	1.409.863
BIGEN	11,10	11,10	11,11	3,35%	10,67	11,30	11,01	435.351.253	39.529.169
BIMAS	507,50	507,00	507,50	-0,88%	502,00	522,00	509,52	2.447.024.754	4.802.583
BINBN	217,70	217,70	218,20	-5,31%	217,40	232,70	225,23	175.756.978	780.346
BINHO	202,00	202,00	202,10	0,50%	201,70	206,50	203,74	469.116.176	2.302.546
BIOEN	21,96	21,96	21,98	-0,18%	21,80	22,50	22,24	133.689.131	6.012.446
BIZIM	25,94	25,88	25,94	-0,15%	25,84	26,48	26,07	6.487.322	248.813
BJKAS	2,05	2,05	2,06	-0,49%	2,01	2,08	2,05	194.077.582	94.918.339
BLCYT	17,02	17,00	17,02	0,83%	16,91	17,25	17,08	12.279.491	718.922
BMSCH	16,30	16,25	16,30	-1,98%	16,11	16,73	16,40	7.438.473	453.586
BMSTL	44,90	44,90	44,92	0,00%	44,90	45,40	45,04	52.474.842	1.165.176
BNTAS	6,99	6,99	7,00	1,16%	6,82	7,16	6,97	48.784.117	6.997.997
BOBET	21,06	21,06	21,10	-2,59%	21,00	21,86	21,42	88.531.368	4.133.824
BORLS	63,05	63,05	63,25	1,94%	61,70	64,60	62,42	217.627.702	3.486.703
BORSK	20,20	20,20	20,24	0,90%	20,12	20,38	20,27	29.588.452	1.459.802
BOSSA	6,15	6,15	6,16	0,33%	6,10	6,20	6,16	16.829.299	2.732.621
BRISA	73,90	73,90	74,00	0,54%	73,50	74,80	74,18	12.612.204	170.028
BRKO	6,25	6,25	6,26	2,46%	6,20	6,25	6,23	4.099.482	658.035
BRKSN	6,67	6,66	6,67	1,06%	6,56	6,79	6,68	3.975.865	595.596
BRKVY	65,15	65,15	65,40	0,31%	64,85	67,15	65,66	48.469.592	738.231
BRLSM	15,29	15,29	15,30	1,80%	15,07	15,57	15,33	53.958.536	3.521.045
BRMEN	5,42	5,41	5,42	0,00%	5,30	5,50	5,44	1.115.218	205.150
BRSAN	334,00	334,00	334,50	0,45%	333,50	341,50	337,20	135.489.432	401.813
BRYAT	1.877,00	1.877,00	1.880,00	-0,16%	1.863,00	1.926,00	1.900,46	96.876.062	50.975
BSOKE	14,34	14,33	14,34	1,27%	14,15	14,59	14,37	140.287.375	9.760.483
BTCIM	4,47	4,47	4,48	0,00%	4,45	4,54	4,49	167.018.694	37.224.073
BUCIM	7,22	7,22	7,23	1,83%	7,05	7,23	7,15	63.515.146	8.885.192
BULGS	26,30	26,30	26,32	-1,94%	26,10	27,24	26,60	230.065.228	8.649.802
BURCE	16,60	16,57	16,60	4,40%	15,91	17,27	16,70	89.921.788	5.386.189
BURVA	102,50	102,10	102,50	2,40%	98,10	105,40	102,38	10.523.731	102.792
BVSAN	91,05	91,00	91,05	0,55%	90,55	92,10	91,19	28.523.149	312.798
BYDNR	21,78	21,78	-	10,00%	19,84	21,78	21,02	60.439.198	2.875.200
CANTE	1,59	1,59	1,60	1,27%	1,58	1,61	1,59	188.961.879	118.737.521
CASA	85,35	85,30	85,35	2,22%	85,35	85,40	85,40	1.639.018	19.193
CATES	29,80	29,80	29,82	-0,07%	29,64	30,34	30,02	47.467.476	1.581.328
CCOLA	52,80	52,80	52,85	2,13%	50,80	54,10	52,59	609.838.784	11.596.450
CELHA	19,82	19,82	19,83	-0,45%	19,74	20,22	19,95	9.734.620	487.928
CEMAS	9,29	9,29	-	9,94%	8,83	9,29	9,26	404.375.205	43.681.199
CEMTS	10,18	10,18	10,19	0,49%	10,16	10,49	10,28	74.566.850	7.255.850
CEMZY	13,66	13,66	13,67	-0,94%	13,65	13,87	13,72	32.950.103	2.402.033
CEOEM	29,62	29,62	29,64	0,07%	28,90	30,56	29,61	41.441.907	1.399.784
CGCAM	26,56	26,56	26,58	0,68%	26,44	26,96	26,62	128.013.432	4.808.951
CIMSA	51,20	51,15	51,20	-0,39%	50,85	52,60	51,61	353.813.965	6.856.250
CLEBI	1.789,00	1.789,00	1.794,00	-1,32%	1.770,00	1.900,00	1.821,64	377.289.294	207.115
CMBTN	2.153,00	2.153,00	2.155,00	2,97%	2.112,00	2.183,00	2.152,27	48.880.180	22.711
CMENT	325,00	325,00	335,00	-1,96%	320,75	340,00	334,57	1.302.824	3.894
CONSE	3,21	3,20	3,21	1,90%	3,15	3,23	3,19	31.970.923	10.014.168
COSMO	108,00	107,90	108,00	-0,55%	106,60	110,50	108,05	4.204.106	38.908
CRDFA	9,40	9,39	9,40	1,62%	9,19	9,50	9,31	12.689.557	1.362.651
CRFSA	82,65	82,50	82,65	-2,76%	82,25	88,80	85,01	86.195.925	1.013.981
CUSAN	19,67	19,66	19,67	-0,05%	19,54	19,77	19,65	5.074.626	258.278
CVKMD	12,12	12,11	12,12	1,34%	11,99	12,46	12,22	311.598.034	25.499.008
CWENE	16,18	16,18	-	9,99%	15,45	16,18	15,92	281.236.646	17.671.291
DAGHL	124,90	124,90	-	9,95%	108,40	124,90	119,80	63.421.257	529.374
DAGI	4,66	4,65	4,66	1,53%	4,60	4,69	4,64	20.681.974	4.455.913
DAPGM	8,95	8,94	8,95	2,76%	8,65	9,00	8,85	130.040.110	14.695.466
DARDL	1,81	1,81	1,82	2,84%	1,76	1,84	1,80	148.854.909	82.894.787
DCTTR	35,32	35,30	35,32	-1,34%	35,14	36,28	35,58	67.976.935	1.910.352
DENGE	2,25	2,25	2,26	5,63%	2,14	2,31	2,23	145.884.807	65.375.988
DERHL	23,00	23,00	23,02	-4,96%	22,92	24,10	23,42	171.026.103	7.301.941
DERIM	36,12	36,10	36,12	-2,59%	36,02	37,70	36,68	19.619.949	534.971
DESA	9,88	9,87	9,88	0,30%	9,86	10,02	9,94	8.973.030	903.159
DESPC	45,80	45,80	45,82	-1,51%	45,70	47,30	46,24	10.700.514	231.440
DEVA	59,05	59,05	59,10	2,52%	57,00	59,35	58,54	32.626.097	557.303
DGATE	62,50	62,50	62,55	-8,89%	61,75	69,65	62,58	143.004.237	2.285.008
DGGYO	33,14	32,78	33,14	-0,96%	32,00	33,40	32,64	5.081.997	155.694
DGNMO	6,50	6,50	6,51	1,56%	6,44	6,65	6,56	28.337.958	4.323.085
DIRIT	21,50	21,50	21,52	1,90%	21,10	21,50	21,29	2.080.161	97.707
DITAS	23,00	22,98	23,00	2,77%	21,50	23,00	22,21	8.202.782	369.311
DMRGD	26,78	26,78	26,80	3,40%	25,92	26,88	26,49	97.514.097	3.680.572
DMSAS	6,94	6,93	6,94	-0,14%	6,92	7,11	6,99	19.774.168	2.829.094
DNISI	22,00	22,00	22,04	0,00%	21,88	22,46	22,06	36.849.287	1.670.483
DOAS	186,70	186,60	186,70	-0,16%	185,90	191,80	188,60	319.799.099	1.695.660
DOBUR	331,00	331,00	331,50	0,00%	325,00	336,00	330,18	40.895.373	123.859
DOCO	8.660,00	8.660,00	8.665,00	-0,46%	8.660,00	8.870,00	8.731,27	70.251.770	8.046
DOFER	42,70	42,54	42,70	5,64%	40,28	43,66	42,49	106.548.487	2.507.914
DOGUB	19,18	19,17	19,18	-0,10%	18,80	19,84	19,37	3.462.406	178.750
DOHOL	16,08	16,08	16,09	1,26%	15,87	16,18	16,04	189.941.462	11.841.261
DOKTA	21,94	21,94	22,00	3,00%	21,60	22,54	22,02	26.631.613	1.209.449
DSTKF	377,50	377,50	378,50	0,27%	372,25	390,25	381,92	3.070.212.284	8.038.946
DURDO	3,07	3,07	3,08	0,33%	3,05	3,19	3,09	11.792.112	3.820.107
DURKN	13,42	13,41	13,42	0,00%	13,38	13,70	13,53	31.130.523	2.300.927
DYOBY	14,21	14,21	14,22	2,30%	13,80	14,37	14,10	63.106.790	4.475.532
DZGYO	6,07	6,07	6,08	-2,10%	6,06	6,37	6,17	61.500.602	9.975.014
EBEBK	46,00	46,00	46,06	-0,09%	45,70	46,62	46,00	29.193.013	634.632
ECILC	46,14	46,14	46,16	6,90%	43,02	46,86	44,86	796.676.853	17.759.850
ECZYT	182,20	182,20	182,30	3,94%	176,40	183,70	180,63	76.215.882	421.942
EDATA	4,25	4,24	4,25	2,41%	4,15	4,30	4,20	25.073.925	5.964.421
EDIP	29,74	29,74	29,78	-1,98%	29,70	30,98	30,09	115.405.280	3.834.966
EFORC	121,20	121,20	122,50	1,00%	117,70	122,80	120,45	417.389.133	3.465.206
EGEEN	7.660,00	7.655,00	7.660,00	2,47%	7.522,50	7.810,00	7.658,76	210.738.373	27.516
EGEGY	23,74	23,72	23,74	2,59%	22,88	24,04	23,56	53.254.380	2.260.470
EGEPO	8,10	8,09	8,10	6,02%	7,66	8,29	7,94	131.643.940	16.574.761
EGGUB	95,60	95,55	95,60	-0,05%	94,15	98,00	96,08	60.207.754	626.641
EGPRO	19,46	19,46	19,48	0,78%	19,34	19,66	19,47	16.303.276	837.450
EGSER	3,10	3,10	3,11	0,98%	3,08	3,14	3,10	8.859.039	2.858.083
EKGYO	17,88	17,87	17,88	-1,00%	17,78	18,56	18,06	4.370.979.780	242.019.243
EKIZ	54,25	54,20	54,25	0,56%	54,20	54,30	54,25	680.820	12.549
EKOS	21,92	21,90	21,92	4,28%	21,12	21,96	21,60	99.483.963	4.606.899
EKSUN	5,66	5,66	5,67	1,80%	5,57	5,71	5,63	14.501.943	2.575.724
ELITE	34,84	34,82	34,84	-2,57%	34,68	35,90	35,07	73.933.721	2.108.411
EMKEL	46,60	46,54	46,60	9,18%	43,00	46,60	45,20	488.237.523	10.801.045
EMNIS	161,20	161,20	174,50	-9,99%	161,20	179,10	166,90	10.357.318	62.057
ENDAE	17,11	17,10	17,11	5,68%	16,31	17,50	17,05	194.986.916	11.437.220
ENERY	7,15	7,15	7,16	2,00%	7,03	7,29	7,18	616.677.634	85.936.700
ENJSA	62,45	62,40	62,45	1,54%	61,80	63,35	62,58	230.378.036	3.681.493
ENKAI	67,75	67,75	67,80	1,57%	67,15	68,35	67,79	712.346.881	10.508.082
ENSRI	22,50	22,50	22,52	6,03%	21,22	23,34	22,58	146.464.621	6.486.952
ENTRA	11,83	11,83	11,84	0,25%	11,61	12,10	11,86	368.455.436	31.078.499
EPLAS	5,16	5,16	5,17	0,19%	5,11	5,22	5,17	12.903.941	2.494.349
ERBOS	162,20	162,20	162,30	0,50%	157,90	165,00	160,33	21.894.063	136.554
ERCB	73,75	73,75	74,00	0,20%	73,70	74,70	74,13	19.194.232	258.925
EREGL	27,30	27,28	27,30	-0,44%	27,24	27,96	27,49	4.681.615.942	170.294.527
ERSU	15,07	15,06	15,07	0,60%	14,96	15,31	15,05	3.424.315	227.477
ESCAR	63,20	-	63,20	-9,97%	63,20	72,00	67,44	205.830.943	3.051.896
ESCOM	3,04	3,04	3,05	1,33%	3,00	3,10	3,04	91.324.887	30.012.607
ESEN	81,30	81,30	81,35	0,18%	78,60	84,00	80,94	84.168.404	1.039.880
ETILR	8,37	8,36	8,37	-0,48%	8,26	8,46	8,35	52.735.576	6.318.944
ETYAT	14,40	14,26	14,40	5,88%	13,92	14,95	14,43	13.976.326	968.605
EUHOL	12,46	12,45	12,46	4,71%	11,52	12,46	11,67	10.604.176	908.949
EUKYO	11,30	11,30	11,45	-1,65%	11,18	11,88	11,49	3.478.921	302.684
EUPWR	28,28	28,28	28,30	7,69%	26,60	28,88	28,04	535.349.192	19.092.325
EUREN	5,42	5,41	5,42	-0,18%	5,39	5,53	5,44	429.718.878	79.067.668
EUYO	10,33	10,31	10,33	-1,15%	10,16	10,69	10,43	2.981.860	285.938
EYGYO	2,34	2,33	2,34	0,86%	2,31	2,36	2,33	11.783.009	5.056.498
FADE	13,04	13,04	13,07	0,69%	12,88	13,20	13,04	8.239.004	631.645
FENER	13,33	13,32	13,33	4,39%	12,44	13,51	13,02	1.478.150.680	113.515.328
FLAP	8,90	8,89	8,90	0,00%	8,86	9,00	8,89	8.230.325	925.338
FMIZP	292,50	292,50	292,75	-0,43%	291,00	297,25	293,31	18.671.809	63.658
FONET	14,92	14,92	14,93	-1,39%	14,87	15,29	15,02	58.176.619	3.873.621
FORMT	3,74	3,74	3,75	2,75%	3,61	3,77	3,70	120.470.353	32.549.627
FORTE	73,85	73,80	73,85	0,00%	73,05	74,95	73,97	27.496.704	371.717
FRIGO	6,64	6,63	6,64	-0,45%	6,64	6,76	6,68	23.595.710	3.533.441
FROTO	93,05	93,00	93,05	-0,91%	92,05	95,80	93,40	1.128.274.256	12.080.431
FZLGY	33,30	33,30	33,52	-2,63%	33,30	34,58	34,01	33.693.351	990.559
GARAN	135,60	135,60	135,70	-2,38%	135,10	143,90	137,88	5.610.309.894	40.690.850
GARFA	22,76	22,76	22,80	0,00%	22,44	23,02	22,73	14.557.873	640.409
GEDIK	16,02	-	16,02	-9,95%	16,02	17,90	16,33	116.558.872	7.136.833
GEDZA	22,54	22,54	22,58	4,35%	21,46	23,04	22,09	47.889.245	2.168.127
GENIL	154,20	154,20	154,90	0,85%	153,10	156,10	154,45	240.237.834	1.555.405
GENTS	23,72	23,72	23,74	1,11%	23,44	24,76	24,10	158.305.610	6.569.790
GEREL	14,50	14,50	14,51	1,26%	13,94	14,74	14,30	144.416.486	10.099.106
GESAN	45,18	45,16	45,18	9,98%	41,64	45,18	44,24	802.756.291	18.144.552
GIPTA	116,00	115,90	116,00	-0,94%	112,90	119,70	116,92	243.513.164	2.082.757
GLBMD	10,84	10,80	10,84	-0,46%	10,69	10,95	10,79	4.032.839	373.667
GLCVY	62,75	62,75	63,00	-1,65%	62,05	64,75	63,17	71.926.602	1.138.669
GLRMK	134,10	134,10	134,20	0,52%	133,80	136,10	134,79	321.417.404	2.384.634
GLRYH	4,14	4,14	4,16	-0,96%	4,05	4,28	4,14	101.475.620	24.529.559
GLYHO	8,90	8,90	8,91	4,34%	8,55	8,92	8,75	218.997.450	25.043.238
GMTAS	16,69	16,69	16,72	-1,36%	16,63	17,26	16,86	18.770.391	1.113.362
GOKNR	23,96	23,94	23,96	0,00%	23,82	24,28	24,02	55.098.647	2.294.151
GOLTS	340,75	340,00	340,75	0,52%	338,00	346,00	341,09	44.720.241	131.110
GOODY	16,74	16,74	16,75	2,07%	16,00	16,95	16,63	33.046.355	1.986.966
GOZDE	17,60	17,60	17,62	-0,51%	17,56	17,99	17,80	61.926.605	3.479.386
GRNYO	8,08	8,08	8,10	0,00%	8,06	8,17	8,10	2.258.044	278.801
GRSEL	296,25	296,25	296,50	0,42%	290,75	302,75	295,62	260.520.543	881.260
GRTHO	349,50	349,50	349,75	4,56%	331,50	349,75	338,59	116.286.139	343.446
GSDDE	9,62	9,60	9,62	4,00%	9,05	9,62	9,30	23.196.861	2.494.806
GSDHO	3,92	3,92	3,93	1,03%	3,88	3,95	3,92	39.424.736	10.054.202
GSRAY	1,66	1,65	1,66	-0,60%	1,64	1,69	1,66	200.656.396	120.757.482
GUBRF	242,00	241,80	242,00	1,26%	239,10	243,40	241,36	834.640.426	3.458.056
GUNDG	56,85	56,70	56,85	1,34%	56,20	57,40	56,77	32.100.625	565.452
GWIND	24,84	24,84	24,86	3,16%	24,32	25,36	24,89	106.372.851	4.273.409
GZNMI	245,60	245,00	245,60	2,33%	240,10	254,25	246,38	163.952.545	665.442
HALKB	26,92	26,92	26,94	6,49%	24,86	27,34	26,16	2.639.880.240	100.929.707
HATEK	20,64	20,60	20,64	1,47%	18,52	21,92	20,54	162.925.650	7.930.551
HATSN	39,24	39,18	39,24	0,51%	38,70	39,76	39,00	57.141.643	1.465.016
HDFGS	1,50	1,50	1,51	0,67%	1,49	1,54	1,51	126.463.488	83.679.196
HEDEF	10,95	10,94	10,95	1,39%	10,55	11,64	11,04	135.016.710	12.228.948
HEKTS	3,35	3,35	3,36	1,82%	3,32	3,41	3,36	281.252.341	83.754.789
HKTM	10,55	10,55	10,56	0,19%	10,50	10,68	10,60	17.664.117	1.666.361
HLGYO	3,25	3,25	3,26	1,25%	3,21	3,30	3,26	178.298.090	54.724.244
HOROZ	50,60	50,60	50,65	-2,13%	49,86	52,70	50,81	55.854.797	1.099.276
HRKET	77,30	77,30	77,35	-0,51%	77,20	79,20	78,11	91.772.840	1.174.995
HTTBT	40,58	40,50	40,58	1,20%	40,36	41,10	40,62	23.602.393	581.089
HUBVC	1,70	1,69	1,70	5,59%	1,59	1,70	1,65	8.733.582	5.309.298
HUNER	3,76	3,76	3,77	4,44%	3,60	3,77	3,70	120.824.295	32.631.301
HURGZ	6,41	-	6,41	-9,97%	6,41	7,29	6,86	96.685.618	14.099.473
ICBCT	15,57	15,56	15,57	2,03%	15,08	15,78	15,33	107.219.473	6.993.017
ICUGS	2,72	2,72	2,73	-3,20%	2,72	2,85	2,76	143.298.857	51.856.290
IDGYO	2,48	2,48	2,50	-0,80%	2,45	2,53	2,48	6.658.406	2.680.269
IEYHO	13,93	13,92	13,93	3,19%	13,58	14,09	13,90	422.242.310	30.374.238
IHAAS	31,74	31,74	-	9,98%	29,02	31,74	31,30	224.076.533	7.159.617
IHEVA	2,07	2,07	2,08	0,98%	2,03	2,09	2,06	4.787.313	2.320.766
IHGZT	1,40	1,40	1,41	0,00%	1,38	1,43	1,41	73.807.614	52.317.063
IHLAS	2,26	2,26	2,27	0,89%	2,23	2,30	2,27	207.949.240	91.785.735
IHLGM	2,48	2,48	2,49	2,90%	2,41	2,60	2,48	170.963.396	68.911.647
IHYAY	1,99	1,98	1,99	-1,97%	1,98	2,09	2,03	66.432.779	32.706.189
IMASM	3,12	3,12	3,13	-0,64%	3,12	3,19	3,15	88.932.203	28.230.096
INDES	6,61	6,61	6,62	0,15%	6,56	6,68	6,63	21.304.226	3.215.257
INFO	3,00	3,00	3,01	-6,25%	3,00	3,26	3,07	178.804.846	58.305.709
INGRM	364,25	364,25	364,50	2,03%	359,00	366,00	362,88	18.095.721	49.867
INTEK	422,25	415,00	422,25	2,49%	422,25	434,50	431,35	5.338.353	12.376
INTEM	182,40	182,40	183,00	1,79%	179,50	185,50	182,77	14.655.542	80.184
INVEO	7,95	7,95	7,96	0,38%	7,85	8,20	7,98	80.208.525	10.046.149
INVES	272,75	272,75	274,00	3,90%	260,00	283,50	274,03	44.871.679	163.749
IPEKE	63,05	63,05	63,10	1,86%	62,40	64,35	63,47	275.675.285	4.343.742
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,50	87,50	88,95	0,00%	87,00	87,50	87,27	1.253.942	14.368
ISBTR	484.997,50	457.027,50	482.500,00	-0,82%	484.997,50	488.987,50	487.657,50	1.462.973	3
ISCTR	13,87	13,87	13,88	-0,36%	13,71	14,36	13,93	8.205.559.403	588.946.425
ISDMR	36,06	36,06	36,10	-0,28%	36,02	36,60	36,24	101.907.854	2.811.887
ISFIN	12,83	12,83	12,84	0,00%	12,80	13,05	12,92	48.636.969	3.765.810
ISGSY	35,98	35,98	36,00	-1,69%	35,98	37,14	36,41	61.396.037	1.686.193
ISGYO	17,80	17,80	17,86	-3,31%	17,80	18,63	18,19	387.597.910	21.312.688
ISKPL	30,00	29,96	30,00	3,59%	28,80	30,92	29,88	50.236.703	1.681.470
ISKUR	2.628.000,00	-	2.628.000,00	-10,00%	2.628.000,00	2.628.000,00	2.628.000,00	2.628.000	1
ISMEN	38,20	38,20	38,26	-0,16%	37,64	39,40	38,29	436.527.534	11.400.071
ISSEN	7,33	7,32	7,33	0,41%	7,26	7,45	7,33	6.573.150	896.955
ISYAT	7,95	7,95	7,96	-1,12%	7,91	8,10	8,01	15.839.727	1.977.728
IZENR	6,70	6,69	6,70	5,02%	6,41	6,76	6,61	227.703.938	34.438.333
IZFAS	166,30	166,10	166,30	-0,24%	150,10	174,30	159,65	557.539.695	3.492.379
IZINV	42,42	42,42	42,62	1,10%	42,02	43,02	42,53	3.847.196	90.462
IZMDC	5,37	5,35	5,37	0,19%	5,31	5,51	5,39	36.410.136	6.758.346
JANTS	20,56	20,54	20,56	-0,48%	20,48	21,22	20,68	80.863.394	3.910.846
KAPLM	211,50	211,50	212,60	0,67%	208,80	218,00	213,66	32.905.541	154.010
KAREL	8,84	8,84	8,85	2,55%	8,65	8,95	8,84	73.850.409	8.353.629
KARSN	9,57	9,57	9,58	0,84%	9,49	9,66	9,59	124.814.865	13.018.671
KARTN	83,35	83,35	83,65	-1,59%	83,05	85,70	84,27	28.598.695	339.375
KATMR	1,96	1,95	1,96	-0,51%	1,95	2,00	1,97	420.063.427	213.309.526
KAYSE	18,77	18,77	18,78	2,46%	18,35	19,02	18,68	66.544.964	3.562.587
KBORU	12,11	12,11	12,12	0,25%	12,10	12,31	12,15	63.834.583	5.252.132
KCAER	13,55	13,55	13,56	0,07%	13,48	13,80	13,61	115.230.487	8.467.295
KCHOL	161,70	161,70	161,80	-0,19%	161,00	165,40	163,02	4.757.590.554	29.183.338
KENT	690,00	689,50	690,00	-1,71%	689,50	692,50	690,55	3.630.902	5.258
KERVN	1,88	1,87	1,88	0,00%	1,88	1,88	1,88	1.062.740	565.287
KFEIN	93,00	93,00	93,10	0,87%	92,65	94,45	93,43	25.109.389	268.751
KGYO	3,60	3,57	3,60	4,05%	3,47	3,65	3,58	30.034.488	8.397.383
KIMMR	11,82	11,82	11,83	-0,08%	11,76	12,13	11,91	10.451.662	877.409
KLGYO	6,22	6,22	6,23	-1,11%	6,21	6,44	6,29	102.169.747	16.247.293
KLKIM	27,70	27,70	27,78	-1,42%	27,70	28,40	28,00	82.979.428	2.963.691
KLMSN	25,08	25,08	25,20	4,76%	23,80	25,98	25,15	90.150.302	3.584.401
KLNMA	6,63	6,60	6,63	-0,30%	6,63	6,65	6,65	1.922.991	289.370
KLRHO	68,15	68,15	68,40	-1,16%	68,10	71,00	69,60	57.674.867	828.675
KLSER	29,50	29,42	29,50	1,72%	29,16	29,70	29,47	31.388.319	1.065.275
KLSYN	5,59	5,56	5,59	0,18%	5,52	5,74	5,61	23.587.702	4.204.076
KLYPV	63,35	63,35	63,40	1,28%	61,85	64,65	63,25	304.233.722	4.809.758
KMPUR	15,00	14,98	15,00	0,00%	14,53	15,14	15,00	26.682.896	1.778.795
KNFRT	12,30	12,30	12,31	-2,30%	12,19	12,70	12,49	32.413.379	2.595.602
KOCMT	12,40	12,40	12,41	1,47%	12,25	12,58	12,44	43.594.261	3.504.718
KONKA	32,04	32,04	32,06	1,71%	31,56	32,98	32,19	24.309.066	755.214
KONTR	22,10	22,10	22,12	1,01%	22,04	22,64	22,31	525.291.849	23.548.609
KONYA	5.145,00	5.145,00	5.160,00	1,73%	5.105,00	5.230,00	5.168,34	73.307.675	14.184
KOPOL	4,92	4,92	4,93	1,03%	4,89	4,96	4,93	40.802.213	8.284.113
KORDS	57,70	57,70	57,75	1,23%	57,50	59,10	57,95	26.666.224	460.136
KOTON	14,92	14,92	14,93	0,95%	14,85	15,08	14,98	97.609.897	6.515.901
KOZAA	85,00	84,95	85,00	1,07%	84,65	87,20	86,06	450.005.860	5.228.983
KOZAL	25,02	25,02	25,04	2,21%	24,66	25,44	25,05	1.198.261.859	47.838.581
KRDMA	43,60	43,58	43,60	-1,67%	43,60	45,00	44,32	77.704.681	1.753.481
KRDMB	25,82	25,76	25,82	0,16%	25,64	26,22	25,88	56.291.375	2.175.317
KRDMD	25,82	25,80	25,82	-0,15%	25,56	26,46	25,99	1.447.756.548	55.715.778
KRGYO	7,00	7,00	7,02	-0,28%	6,95	7,07	7,02	46.088.395	6.566.093
KRONT	9,35	9,35	-	10,00%	8,45	9,35	9,06	128.204.267	14.158.925
KRPLS	6,99	6,98	6,99	1,16%	6,96	7,05	7,01	7.839.484	1.118.088
KRSTL	7,05	7,05	7,07	1,59%	6,90	7,13	7,03	45.259.907	6.439.280
KRTEK	25,46	25,42	25,46	2,25%	24,90	25,74	25,29	8.713.096	344.469
KRVGD	2,05	2,04	2,05	0,99%	2,03	2,06	2,05	18.189.132	8.893.752
KSTUR	3.882,50	3.880,00	3.882,50	-0,13%	3.827,50	3.882,50	3.861,63	3.795.983	983
KTLEV	7,83	7,82	7,83	-0,89%	7,63	8,09	7,87	773.931.444	98.334.438
KTSKR	60,00	60,00	60,15	1,78%	59,00	61,00	60,01	29.620.320	493.589
KUTPO	81,55	81,55	81,65	0,74%	81,30	82,60	81,87	24.666.016	301.268
KUVVA	95,10	95,00	95,10	-2,41%	95,00	97,45	95,77	7.344.055	76.688
KUYAS	70,75	70,70	70,75	6,87%	64,50	71,50	67,34	967.024.024	14.360.675
KZBGY	11,92	11,91	11,92	-0,50%	11,76	12,20	11,97	198.313.546	16.568.866
KZGYO	22,56	22,56	22,58	3,77%	22,02	23,14	22,64	80.687.695	3.564.795
LIDER	225,00	225,00	225,30	-3,43%	225,00	236,00	228,66	38.651.602	169.037
LIDFA	3,80	3,80	3,81	2,43%	3,71	3,84	3,77	59.551.709	15.806.371
LILAK	24,00	24,00	24,04	5,82%	22,70	24,50	23,80	468.560.916	19.691.347
LINK	645,00	643,50	645,00	1,90%	630,50	649,00	642,59	218.234.368	339.616
LKMNH	15,35	15,29	15,35	3,09%	14,86	15,78	15,29	88.617.133	5.796.937
LMKDC	28,00	27,98	28,00	0,72%	27,50	28,40	28,02	144.726.090	5.165.171
LOGO	159,20	158,00	159,20	0,19%	156,00	163,10	159,23	101.197.716	635.544
LRSHO	5,42	-	5,42	-9,97%	5,42	6,17	5,63	698.751.832	124.013.206
LUKSK	78,95	78,95	79,00	-0,06%	78,95	80,20	79,50	11.300.425	142.146
LYDHO	90,85	90,85	90,95	0,28%	90,65	92,70	91,33	29.344.631	321.320
LYDYE	12.925,00	12.925,00	12.930,00	1,37%	12.400,00	13.547,50	13.099,50	74.785.070	5.709
MAALT	803,50	803,50	805,50	0,06%	793,00	817,00	803,27	67.522.173	84.059
MACKO	38,18	38,18	38,38	0,21%	37,70	38,64	38,08	38.441.523	1.009.544
MAGEN	32,98	32,96	32,98	-3,11%	32,98	34,38	33,79	113.058.906	3.345.892
MAKIM	21,46	21,32	21,46	-0,09%	21,14	21,72	21,32	17.264.371	809.619
MAKTK	12,04	12,03	12,04	5,99%	11,31	12,39	11,89	157.648.962	13.255.514
MANAS	5,03	5,03	5,04	0,80%	4,98	5,11	5,04	40.985.840	8.132.837
MARBL	13,74	13,74	13,76	-0,58%	13,67	14,00	13,79	44.695.750	3.240.819
MARKA	49,70	49,70	49,78	1,68%	48,68	52,25	50,21	99.706.873	1.985.996
MARTI	3,17	3,16	3,17	0,96%	3,14	3,19	3,17	100.619.898	31.777.486
MAVI	41,16	41,14	41,16	1,88%	40,20	41,38	40,79	461.722.516	11.320.746
MEDTR	31,70	31,64	31,70	-0,88%	31,20	32,06	31,75	19.820.543	624.311
MEGAP	4,54	4,54	-	9,93%	4,51	4,54	4,52	27.970.706	6.195.516
MEGMT	26,98	26,98	27,00	1,58%	26,78	27,42	27,04	77.138.754	2.853.270
MEKAG	42,90	42,90	42,94	6,98%	40,14	43,72	42,40	98.554.013	2.324.411
MEPET	9,58	9,58	9,59	-0,21%	9,50	9,81	9,62	8.319.010	864.552
MERCN	22,54	22,24	22,54	-1,23%	21,40	23,32	22,44	278.378.535	12.406.638
MERIT	14,83	14,83	14,84	-2,31%	14,77	15,33	15,01	130.032.427	8.660.955
MERKO	13,22	13,22	13,23	-0,15%	13,21	13,37	13,28	31.382.639	2.362.856
METRO	3,22	3,21	3,22	-2,72%	3,21	3,37	3,27	45.660.482	13.952.760
METUR	38,40	38,40	38,42	8,29%	35,70	38,50	37,33	319.565.912	8.560.053
MGROS	504,00	503,00	504,00	-1,18%	499,25	519,00	507,21	788.772.259	1.555.120
MHRGY	5,71	5,71	5,72	0,18%	5,69	5,88	5,78	34.840.054	6.032.915
MIATK	30,92	30,92	30,94	-0,45%	30,92	31,92	31,26	290.104.930	9.280.908
MMCAS	26,78	26,78	26,86	6,02%	25,66	26,78	26,41	2.979.296	112.832
MNDRS	11,09	11,04	11,09	0,18%	11,00	11,21	11,10	24.688.398	2.223.442
MNDTR	5,69	5,69	5,71	0,53%	5,67	5,78	5,72	8.052.486	1.409.067
MOBTL	6,86	6,85	6,86	-1,29%	6,86	7,20	7,01	97.598.287	13.917.854
MOGAN	8,73	8,72	8,73	2,22%	8,56	8,83	8,73	71.224.944	8.154.949
MOPAS	37,80	37,74	37,80	7,94%	35,06	38,26	37,51	251.030.972	6.691.638
MPARK	356,00	353,25	356,00	1,50%	348,25	358,50	353,48	86.171.956	243.779
MRGYO	2,25	2,25	2,26	-1,75%	2,22	2,33	2,26	223.099.325	98.548.323
MRSHL	1.396,00	1.394,00	1.396,00	0,94%	1.392,00	1.425,00	1.406,38	22.068.857	15.692
MSGYO	4,13	4,13	4,14	0,98%	4,07	4,17	4,13	12.005.675	2.904.722
MTRKS	19,40	19,30	19,40	1,15%	19,16	19,69	19,39	16.294.765	840.364
MTRYO	6,63	6,63	6,68	-0,75%	6,62	6,74	6,66	3.189.062	479.036
MZHLD	5,82	5,81	5,82	0,34%	5,79	5,88	5,82	1.910.363	328.101
NATEN	50,25	50,20	50,25	-1,08%	50,25	51,60	50,58	200.514.811	3.964.394
NETAS	49,02	49,02	49,10	2,25%	47,96	49,18	48,51	24.185.404	498.532
NIBAS	18,09	18,09	18,10	0,00%	17,95	18,34	18,14	9.076.267	500.256
NTGAZ	9,01	9,01	9,02	1,58%	8,82	9,14	8,97	45.112.408	5.030.746
NTHOL	44,90	44,90	45,02	0,22%	44,74	45,38	44,97	38.166.096	848.776
NUGYO	7,74	7,74	7,77	1,31%	7,64	7,87	7,74	25.756.503	3.325.981
NUHCM	220,20	220,10	220,20	0,82%	218,50	225,00	220,22	17.890.850	81.242
OBAMS	55,45	55,45	55,50	-2,03%	55,45	58,80	56,29	1.121.109.563	19.917.291
OBASE	31,00	30,98	31,00	0,00%	30,48	31,76	30,99	30.936.153	998.220
ODAS	5,19	5,19	5,20	1,96%	5,15	5,27	5,21	216.245.211	41.515.799
ODINE	101,50	101,50	101,70	-4,25%	100,60	108,00	102,61	547.509.095	5.335.759
OFSYM	43,00	42,96	43,00	2,28%	42,38	44,86	43,63	44.853.750	1.028.019
ONCSM	82,60	82,60	82,65	1,47%	81,85	83,45	82,66	18.490.084	223.687
ONRYT	62,15	62,10	62,15	0,40%	61,90	62,80	62,29	68.326.813	1.096.933
ORCAY	7,20	7,20	7,21	-0,69%	7,17	7,37	7,27	3.722.837	512.011
ORGE	73,45	73,40	73,50	2,16%	72,00	74,00	73,10	107.600.203	1.472.024
ORMA	170,00	170,00	172,00	-4,49%	168,20	178,00	171,96	1.231.205	7.160
OSMEN	8,67	8,67	8,69	-4,41%	8,66	9,21	8,86	66.167.285	7.469.616
OSTIM	3,97	3,97	3,99	0,25%	3,96	4,07	4,00	59.678.776	14.905.483
OTKAR	418,00	418,00	418,25	2,20%	410,50	421,50	417,58	221.042.593	529.345
OTTO	468,00	467,75	468,00	1,08%	462,00	473,50	467,11	37.599.146	80.493
OYAKC	22,94	22,94	22,96	-0,09%	22,82	23,66	23,16	978.801.851	42.259.574
OYAYO	27,06	27,02	27,06	-5,38%	26,40	28,60	27,15	9.489.815	349.511
OYLUM	9,68	9,68	9,74	2,87%	9,04	9,98	9,70	12.245.932	1.263.005
OYYAT	33,30	33,28	33,30	0,54%	33,10	33,78	33,43	11.032.048	330.046
OZATD	166,50	166,50	166,60	3,54%	161,50	166,70	164,54	101.752.112	618.397
OZGYO	7,89	7,89	-	9,89%	7,30	7,89	7,71	70.261.742	9.112.950
OZKGY	12,35	12,35	12,36	-1,98%	12,29	12,91	12,61	81.722.197	6.481.498
OZRDN	7,90	7,85	7,90	2,86%	7,63	8,00	7,84	5.228.696	667.213
OZSUB	23,20	23,20	23,24	4,22%	22,02	23,34	22,72	40.824.468	1.796.643
OZYSR	25,38	25,38	25,40	-0,86%	25,34	25,92	25,60	24.081.670	940.778
PAGYO	76,00	75,75	76,00	0,53%	75,50	79,00	77,19	11.202.296	145.126
PAMEL	85,00	84,95	85,00	1,92%	83,60	85,70	84,79	17.273.546	203.724
PAPIL	29,50	29,50	29,52	-2,96%	28,92	30,48	29,63	160.095.255	5.402.584
PARSN	84,25	84,25	84,30	3,50%	81,60	84,35	82,76	40.145.277	485.089
PASEU	85,00	84,95	85,00	-3,41%	85,00	88,00	86,31	188.837.553	2.188.007
PATEK	21,08	21,06	21,08	0,67%	20,44	21,60	20,90	680.125.880	32.534.970
PCILT	13,83	13,83	13,84	-0,58%	13,78	14,04	13,92	18.626.094	1.338.220
PEHOL	15,80	15,80	15,81	-6,06%	15,14	16,60	15,49	3.759.630.801	242.793.568
PEKGY	1,98	1,97	1,98	4,76%	1,82	2,00	1,88	169.269.570	90.141.616
PENGD	9,32	9,32	9,33	-1,69%	9,22	9,93	9,60	136.125.790	14.178.211
PENTA	13,30	13,30	13,32	1,60%	13,11	13,46	13,30	33.001.627	2.481.585
PETKM	17,55	17,55	17,56	0,52%	17,49	17,77	17,62	731.008.260	41.481.447
PETUN	9,70	9,67	9,70	1,68%	9,12	9,70	9,58	17.624.105	1.839.616
PGSUS	255,75	255,75	256,00	-0,20%	255,00	260,75	257,41	1.675.370.456	6.508.655
PINSU	6,62	6,62	6,63	5,41%	6,08	6,64	6,44	68.084.287	10.578.997
PKART	63,50	63,50	63,80	-0,16%	63,45	64,55	63,93	14.965.046	234.099
PKENT	219,30	219,30	219,40	-0,23%	219,20	223,80	220,42	37.796.484	171.474
PLTUR	25,60	25,60	25,62	-0,93%	25,34	26,42	25,74	50.989.342	1.980.915
PNLSN	39,60	39,60	39,68	-0,20%	39,26	40,46	39,72	34.048.890	857.328
PNSUT	9,36	9,35	9,36	1,41%	9,24	9,40	9,34	17.928.277	1.918.799
POLHO	3,86	3,86	3,87	1,05%	3,79	3,89	3,83	135.057.114	35.238.352
POLTK	6.500,00	6.500,00	6.510,00	-4,38%	6.422,50	7.467,50	6.843,67	183.184.530	26.767
PRDGS	5,63	5,61	5,63	5,43%	5,35	5,65	5,52	41.968.907	7.597.692
PRKAB	27,82	27,70	27,82	0,07%	27,68	28,16	27,92	7.675.361	274.881
PRKME	17,03	17,02	17,03	1,31%	16,83	17,25	17,09	13.605.153	796.318
PRZMA	12,72	12,71	12,72	0,08%	12,50	12,89	12,67	5.431.146	428.780
PSDTC	108,00	107,10	108,00	-0,92%	105,20	110,00	107,32	11.116.736	103.585
PSGYO	2,26	2,26	2,27	2,73%	2,22	2,42	2,31	1.153.264.438	499.550.867
PSGYONSE	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
QNBFK	33,40	33,06	33,40	1,21%	33,00	33,50	33,20	1.585.434	47.760
QNBTR	283,00	282,75	283,00	-1,05%	283,00	284,75	284,39	2.987.538	10.505
QUAGR	6,05	6,05	6,06	-1,63%	6,04	6,25	6,15	454.320.546	73.922.130
RALYH	103,40	103,40	103,50	1,37%	101,40	105,50	103,18	306.491.961	2.970.604
RAYSG	236,50	236,40	236,50	0,00%	235,50	240,40	237,28	113.762.886	479.448
REEDR	9,52	9,51	9,52	1,28%	9,44	9,63	9,51	224.358.583	23.593.417
RGYAS	140,50	140,40	140,50	1,52%	138,10	141,80	139,82	100.755.557	720.607
RNPOL	30,10	30,10	30,40	0,07%	30,02	30,88	30,38	3.555.273	117.023
RODRG	15,90	15,89	15,90	1,15%	15,81	16,09	15,97	2.388.585	149.551
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	2,90	2,89	2,90	1,40%	2,87	2,94	2,90	76.923.849	26.520.272
RUBNS	19,76	19,75	19,76	3,56%	19,10	19,92	19,57	34.437.100	1.760.069
RUZYE	8,10	8,10	8,11	-0,86%	8,00	8,25	8,12	71.122.521	8.755.890
RYGYO	20,58	20,58	20,60	-0,19%	20,46	21,14	20,78	153.075.911	7.366.551
RYSAS	17,02	17,01	17,02	-0,87%	16,51	17,58	17,03	572.423.027	33.615.828
SAFKR	106,00	105,90	106,00	4,95%	101,00	106,20	104,02	85.068.183	817.808
SAHOL	92,15	92,10	92,15	0,00%	91,45	94,70	92,96	2.828.542.238	30.427.818
SAMAT	17,77	17,75	17,77	0,23%	17,69	18,06	17,84	45.476.827	2.549.876
SANEL	25,54	25,42	25,54	8,40%	23,40	25,88	24,83	6.278.349	252.840
SANFM	15,19	15,19	15,20	-2,19%	15,13	15,65	15,31	58.658.345	3.830.563
SANKO	19,80	19,79	19,80	0,81%	19,69	20,12	19,91	11.859.976	595.806
SARKY	18,13	18,13	18,15	0,89%	18,05	18,30	18,20	31.354.548	1.722.817
SASA	3,20	3,20	3,21	1,27%	3,18	3,22	3,20	787.951.684	246.082.292
SAYAS	45,80	45,80	45,86	7,87%	42,66	46,20	44,68	146.306.881	3.274.813
SDTTR	177,60	177,60	177,70	0,34%	177,00	180,00	178,14	285.199.309	1.601.015
SEGMN	22,80	22,80	22,82	-0,78%	22,60	23,08	22,95	29.341.161	1.278.328
SEGYO	4,11	4,11	4,12	1,48%	4,08	4,21	4,14	58.441.142	14.108.730
SEKFK	7,12	7,09	7,12	0,56%	7,03	7,17	7,11	3.364.015	472.912
SEKUR	16,68	16,67	16,68	-1,77%	16,53	17,49	16,88	8.758.601	518.975
SELEC	89,80	89,60	89,80	2,10%	86,30	89,90	87,84	138.759.050	1.579.615
SELGD	56,00	55,95	56,00	-2,61%	55,00	58,00	56,19	13.671.110	243.286
SELVA	1,80	1,79	1,80	-1,10%	1,77	1,84	1,81	14.591.098	8.060.930
SERNT	9,48	9,48	9,49	0,42%	9,44	9,69	9,55	82.082.062	8.597.166
SEYKM	3,13	3,12	3,13	3,30%	3,00	3,14	3,07	8.840.857	2.883.827
SILVR	16,00	16,00	16,02	0,44%	15,83	16,20	16,05	2.362.177	147.206
SISE	37,00	36,94	37,00	1,98%	36,68	37,54	36,98	1.459.761.202	39.473.848
SKBNK	7,20	7,19	7,20	-2,57%	6,66	7,74	7,17	1.699.941.146	237.056.076
SKTAS	5,17	5,16	5,17	4,87%	4,98	5,31	5,15	53.634.666	10.406.038
SKYLP	82,85	82,85	82,95	0,42%	82,10	84,65	83,23	36.148.381	434.343
SKYMD	11,99	11,97	11,99	-1,15%	11,87	12,24	12,01	64.799.616	5.393.605
SMART	23,84	23,80	23,84	0,85%	23,74	24,10	23,88	18.721.509	784.144
SMRTG	30,20	30,18	30,20	4,14%	29,10	31,20	30,41	266.741.551	8.771.294
SMRVA	151,00	150,90	151,00	2,44%	140,00	157,60	150,41	1.108.020.740	7.366.599
SNGYO	4,38	4,38	4,39	-0,45%	4,35	4,49	4,42	112.666.664	25.507.538
SNICA	4,02	4,02	4,03	1,01%	3,99	4,07	4,03	43.735.370	10.860.336
SNKRN	227,70	227,60	227,70	0,00%	220,00	227,70	222,17	8.107.907	36.495
SNPAM	58,20	58,15	58,20	2,65%	56,95	58,20	57,88	1.173.900	20.282
SODSN	96,00	95,60	96,00	0,79%	95,50	99,00	97,67	1.396.524	14.299
SOKE	10,95	10,95	10,98	0,37%	10,93	11,13	11,02	19.005.509	1.725.471
SOKM	35,92	35,92	35,94	0,56%	35,56	36,30	35,96	186.060.645	5.173.928
SONME	117,00	116,40	117,00	0,09%	114,00	120,00	117,95	7.317.041	62.036
SRVGY	2,85	2,84	2,85	1,79%	2,80	2,91	2,87	171.368.577	59.741.535
SUMAS	266,75	266,75	269,75	-5,83%	266,75	289,25	273,18	1.289.140	4.719
SUNTK	36,02	36,02	36,06	0,90%	34,26	36,76	35,65	194.314.101	5.450.861
SURGY	48,60	48,60	48,64	0,37%	48,32	49,10	48,76	37.891.149	777.170
SUWEN	13,30	13,30	13,37	-1,48%	13,30	13,80	13,52	69.648.975	5.153.608
TABGD	190,60	190,50	190,60	0,16%	188,00	193,40	190,03	153.731.547	809.003
TARKM	385,00	384,75	385,00	1,85%	360,00	415,75	395,16	696.210.970	1.761.857
TATEN	44,70	44,70	44,74	4,34%	42,96	45,80	44,76	161.311.194	3.603.726
TATGD	11,29	11,29	11,30	0,44%	11,23	11,37	11,29	15.046.008	1.332.400
TAVHL	262,00	262,00	262,25	-2,24%	261,75	271,00	265,01	437.123.035	1.649.458
TBORG	175,50	175,50	176,40	-0,40%	174,90	181,80	176,71	36.465.060	206.352
TCELL	98,00	98,00	98,05	-0,10%	96,20	100,10	98,45	3.740.196.277	37.991.868
TCKRC	35,10	35,06	35,12	-0,17%	34,94	35,56	35,23	29.736.208	844.108
TDGYO	15,14	15,13	15,14	-4,18%	15,01	15,96	15,36	22.016.525	1.433.863
TEKTU	11,06	11,06	-	9,94%	10,05	11,06	10,60	644.391.972	60.791.759
TERA	348,25	348,25	-	9,94%	310,00	348,25	334,05	1.567.838.817	4.693.403
TEZOL	20,22	20,22	20,28	-1,46%	19,74	20,92	20,27	239.641.823	11.824.445
TGSAS	102,00	102,00	102,10	3,98%	96,05	102,30	98,33	10.652.816	108.342
THYAO	291,50	291,50	291,75	0,17%	291,00	295,75	293,02	7.265.533.372	24.795.522
TKFEN	109,70	109,70	109,80	3,20%	107,00	111,50	109,51	474.349.608	4.331.453
TKNSA	22,96	22,96	22,98	0,17%	22,68	23,36	22,96	81.615.192	3.554.183
TLMAN	78,80	78,80	78,95	0,32%	78,55	79,85	79,17	10.284.514	129.906
TMPOL	75,00	75,00	75,30	2,60%	72,05	76,20	74,29	25.432.697	342.341
TMSN	107,30	107,30	107,40	1,04%	107,10	108,80	107,82	105.308.910	976.672
TNZTP	36,04	36,04	36,14	0,56%	35,90	36,62	36,23	24.455.775	674.992
TOASO	213,00	213,00	213,10	3,15%	205,30	213,70	210,40	1.695.870.439	8.060.341
TRCAS	33,14	33,10	33,14	1,59%	32,36	33,34	32,95	97.003.283	2.943.686
TRGYO	69,30	69,25	69,30	-2,19%	69,00	72,25	69,67	192.912.264	2.768.875
TRILC	20,52	20,52	20,54	2,65%	20,30	21,28	20,77	150.110.362	7.227.444
TSGYO	6,70	6,69	6,70	1,21%	6,66	6,86	6,75	39.572.253	5.861.506
TSKB	13,00	13,00	13,01	-0,91%	12,89	13,41	13,10	410.416.908	31.325.480
TSPOR	1,09	1,09	1,10	-5,22%	1,07	1,16	1,11	694.209.006	625.769.747
TTKOM	60,30	60,30	60,40	-3,37%	60,30	62,80	61,55	1.299.462.570	21.113.765
TTRAK	605,00	605,00	605,50	0,75%	598,00	610,50	604,01	107.166.284	177.425
TUCLK	9,30	9,29	9,30	1,86%	9,15	9,32	9,25	27.825.822	3.008.780
TUKAS	2,71	2,71	2,72	-1,45%	2,71	2,78	2,75	143.176.320	52.104.437
TUPRS	146,40	146,30	146,40	1,17%	145,40	148,20	146,70	3.051.560.693	20.802.107
TUREX	12,24	-	12,24	-9,93%	12,24	13,02	12,45	2.392.315.880	192.091.473
TURGG	493,00	492,00	493,00	1,65%	485,00	495,00	491,26	12.038.428	24.505
TURSG	8,32	8,32	8,33	-1,19%	8,32	8,51	8,42	126.040.731	14.968.000
UFUK	1.138,00	1.138,00	1.141,00	1,34%	1.116,00	1.148,00	1.135,97	23.445.246	20.639
ULAS	22,18	22,10	22,18	-0,72%	22,00	22,48	22,13	5.425.870	245.161
ULKER	111,00	111,00	111,10	1,37%	109,60	112,80	111,15	726.331.129	6.534.891
ULUFA	3,51	3,51	3,52	-0,57%	3,49	3,56	3,52	44.814.516	12.741.412
ULUSE	195,90	195,50	195,90	8,95%	169,70	197,40	184,77	50.166.867	271.514
ULUUN	7,17	7,17	7,19	0,84%	7,13	7,25	7,19	25.736.943	3.579.773
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,00	14,98	15,00	-2,91%	14,75	15,76	15,47	164.498.879	10.634.006
USAK	5,05	5,04	5,05	1,00%	5,00	5,29	5,13	394.318.414	76.945.071
VAKBN	27,48	27,48	27,50	0,29%	26,88	28,30	27,64	1.767.136.901	63.937.373
VAKFN	2,39	2,39	2,40	2,58%	2,34	2,44	2,39	181.584.225	75.963.295
VAKKO	57,10	57,10	57,15	-0,61%	57,05	59,05	57,92	61.851.206	1.067.904
VANGD	50,00	50,00	50,10	0,73%	47,00	54,50	51,19	50.956.263	995.399
VBTYZ	21,20	21,16	21,20	-0,93%	21,00	21,68	21,38	45.669.124	2.135.833
VERTU	32,30	32,30	32,34	0,31%	32,18	32,68	32,35	5.700.759	176.229
VERUS	288,50	288,00	288,50	-0,86%	280,00	291,50	288,47	15.427.572	53.480
VESBE	10,19	10,18	10,19	1,70%	10,07	10,24	10,15	64.361.974	6.342.889
VESTL	36,50	36,44	36,50	1,78%	35,96	36,68	36,36	142.166.179	3.909.527
VKFYO	17,18	17,05	17,18	1,06%	16,95	17,39	17,25	3.081.852	178.679
VKGYO	2,27	2,27	2,28	0,89%	2,26	2,31	2,28	133.741.167	58.603.871
VKING	29,88	29,80	29,88	-1,39%	29,20	30,92	29,95	3.303.949	110.330
VRGYO	2,77	2,77	2,78	2,97%	2,73	2,83	2,79	93.097.610	33.412.699
VSNMD	403,00	-	403,00	-9,99%	403,00	403,00	403,00	32.005.454	79.418
YAPRK	272,25	272,25	272,75	0,09%	270,75	278,00	273,61	50.246.352	183.641
YATAS	27,58	27,54	27,58	1,03%	27,42	27,68	27,55	13.693.349	497.025
YAYLA	23,44	23,18	23,44	-1,92%	22,92	24,20	23,45	17.778.171	758.054
YBTAS	96.502,50	96.502,50	98.670,00	-3,28%	96.502,50	99.772,50	99.349,33	2.583.083	26
YEOTK	39,08	39,00	39,08	5,11%	37,68	39,96	39,10	453.192.588	11.590.723
YESIL	1,47	1,47	1,48	2,80%	1,43	1,55	1,49	131.621.256	88.265.977
YGGYO	83,10	82,50	83,10	1,53%	81,05	83,20	82,28	19.112.637	232.276
YGYO	5,00	4,99	5,00	-1,57%	4,90	5,00	4,97	4.195.228	844.935
YIGIT	23,08	23,08	23,10	2,03%	22,66	23,30	23,00	79.063.699	3.438.191
YKBNK	31,88	31,86	31,88	-1,30%	31,70	33,26	32,26	7.519.942.384	233.134.122
YKSLN	4,82	4,82	4,83	-0,21%	4,81	4,88	4,84	26.844.226	5.545.681
YONGA	60,65	60,60	60,65	1,08%	60,55	62,20	61,58	936.218	15.203
YUNSA	5,26	5,25	5,26	0,57%	5,23	5,33	5,28	26.863.622	5.088.752
YYAPI	1,52	1,52	1,53	5,56%	1,44	1,58	1,52	201.622.067	132.624.472
YYLGD	9,87	9,87	9,88	-0,90%	9,78	10,05	9,93	112.585.135	11.339.412
ZEDUR	7,58	7,58	7,59	2,43%	7,43	7,71	7,62	59.708.134	7.840.184
ZOREN	3,15	3,14	3,15	0,96%	3,14	3,19	3,16	142.481.187	45.095.765
ZRGYO	23,84	23,82	23,84	0,25%	23,70	24,00	23,86	26.533.226	1.112.188

Midas’ın Kulakları

Tümünü Gör

Tem 4, 2025 • 6 saat once

Kraft Heinz hissesi düşüşte, toparlanma bekleniyor

Tem 3, 2025 • 10 saat once

Netflix canlı içerik yatırımlarını artırıyor

Tem 3, 2025 • 11 saat once

Howmet Aerospace hisseleri yükselişte

Canlı Borsa Sayfası Hakkında

Canlı borsa ekranı ile Borsa İstanbul’da işlem gören tüm şirketlerin fiyat hareketlerini ve işlem hacimlerini takip edebilirsiniz. Canlı Borsa takip sayfası BIST'ın çalışma saatleri içerisinde gerçekleşen tüm işleri 15 dakikalık gecikmeli olarak sizlere aktarır. Bu sayede BIST 30, BIST 50, BIST 100 hisseleri ve tüm Borsa İstanbul şirketlerinin hisse senedi değer güncellemelerini, açılış ve kapanış fiyatlarını değerlendirme hakkına sahip olursunuz.

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Canlı borsa takibi için BIST işlem saatleri oldukça önemlidir. Borsa İstanbul çalışma saatlerini açılış, kapanış ve sürekli seans olmak üzere üç ayrı zaman dilimine ayırmak mümkündür. Borsada emir saatlerini de içeren açılış seansı, 09.40’ta başlar. Bu seansı takip eden aşamalar ise şöyledir: 09.40 – 09.55: Açılış Seansında Tek Fiyatla Emir Toplama 09.55 – 10.00: Fiyat Belirleme ve İşlem 10.00 – 13.00: Sürekli İşlem 13.00 – 13.55: Tek Fiyat Seansı (Gün Ortası) 13.55 – 14.00: Eşleştirme/Fiyat Belirleme 14.00 – 18.00: Sürekli İşlem Borsa, 10.00 ila 18.00 saatleri arasında sürekli işlem yöntemiyle seansa devam eder. Kapanış ziliyle birlikte bu seans sona erdiğinde 18.01’e kadar tek fiyatIı marj yayınlanır. Ardından 18.05’e kadar yeni emirler toplanır ve daha önce iletilmiş olanlar isteğe bağlı olarak değiştirilir ya da iptal edilir. 18.08 ila 18.10 arasında da kapanış fiyatından son işlemler gerçekleştirilir.

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 Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Sosyal Medya