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	10,69	10,69	10,70	-0,28%	10,51	10,98	10,75	95.008.301	8.838.117
A1YEN	28,88	28,84	28,88	-2,17%	28,70	30,24	29,47	41.680.109	1.414.153
ACSEL	96,75	96,75	96,80	-1,78%	95,75	99,45	97,35	15.474.540	158.964
ADEL	32,76	32,76	32,78	5,41%	31,06	33,66	32,79	186.477.917	5.686.984
ADESE	1,53	1,52	1,53	-4,97%	1,49	1,62	1,54	507.119.576	329.466.294
ADGYO	44,76	44,70	44,76	-1,58%	44,52	45,94	45,00	27.162.262	603.546
AEFES	15,60	15,59	15,60	-3,41%	15,60	16,71	16,10	1.292.784.667	80.314.945
AFYON	13,06	13,06	13,07	0,00%	12,97	13,10	13,03	26.428.440	2.028.444
AGESA	220,40	220,30	220,40	-3,63%	217,90	229,30	222,61	100.015.251	449.278
AGHOL	28,18	28,18	28,22	-0,70%	28,18	29,14	28,59	170.189.115	5.952.680
AGROT	5,86	5,85	5,86	-4,56%	5,86	6,14	5,99	105.049.412	17.536.033
AGYO	7,01	7,01	7,03	-1,27%	7,01	7,14	7,08	1.955.211	276.345
AHGAZ	22,28	22,26	22,28	-3,13%	21,94	23,26	22,45	149.410.204	6.655.199
AHSGY	15,56	15,52	15,56	-0,64%	15,42	15,90	15,60	23.501.050	1.506.328
AKBNK	69,55	69,55	69,65	0,43%	68,60	70,40	69,51	4.541.157.787	65.331.759
AKCNS	159,50	159,00	159,50	-2,92%	157,80	164,80	161,90	73.038.180	451.135
AKENR	11,57	11,57	11,60	-2,77%	11,56	12,06	11,77	108.964.601	9.260.620
AKFGY	2,77	2,76	2,77	-2,81%	2,77	2,87	2,83	55.379.804	19.588.951
AKFIS	20,74	20,74	20,76	-2,26%	20,74	21,18	20,99	40.503.553	1.929.918
AKFYE	16,34	16,33	16,34	-2,10%	16,34	16,89	16,57	46.628.571	2.813.962
AKGRT	6,84	6,83	6,84	-1,72%	6,82	6,98	6,89	48.609.218	7.060.095
AKMGY	195,80	195,00	195,80	-1,01%	188,00	198,00	195,46	2.796.588	14.308
AKSA	9,71	9,71	9,72	-1,22%	9,71	9,87	9,78	75.772.298	7.750.430
AKSEN	66,55	66,55	66,60	-2,13%	66,55	70,05	68,32	633.863.866	9.278.474
AKSGY	7,30	7,29	7,30	-0,54%	7,28	7,43	7,34	19.748.269	2.691.162
AKSUE	21,70	21,68	21,70	-3,98%	21,00	22,50	21,54	32.520.351	1.509.636
AKYHO	2,79	2,78	2,79	-1,41%	2,73	2,89	2,80	5.860.631	2.090.107
ALARK	103,80	103,80	103,90	-0,86%	103,80	106,30	105,15	652.639.975	6.206.586
ALBRK	7,72	7,72	7,73	-1,28%	7,70	7,85	7,78	69.693.382	8.963.889
ALCAR	848,00	847,50	848,00	-1,68%	848,00	868,00	855,86	14.645.406	17.112
ALCTL	103,90	103,80	103,90	-0,10%	102,40	105,90	104,27	48.339.297	463.615
ALFAS	40,60	40,58	40,60	-2,26%	40,52	41,64	41,01	45.336.097	1.105.394
ALGYO	29,08	29,08	29,10	-1,36%	28,52	29,50	29,01	83.813.123	2.889.181
ALKA	10,71	10,71	10,78	-0,83%	10,60	11,16	10,87	93.521.239	8.603.191
ALKIM	16,92	16,92	16,93	-0,53%	16,82	17,16	16,98	23.120.704	1.361.469
ALKLC	215,20	215,10	215,20	-5,61%	215,20	231,10	220,38	363.804.934	1.650.832
ALTINS1	94,35	94,35	94,36	-4,70%	94,25	97,96	96,37	5.405.821.359	56.092.616
ALTNY	14,80	14,80	14,85	-5,43%	14,80	15,74	15,18	259.349.709	17.089.133
ALVES	25,46	25,46	25,48	-2,97%	25,44	26,56	25,89	86.721.624	3.350.285
ANELE	15,61	15,61	15,62	-2,68%	15,50	16,23	15,84	12.419.481	784.217
ANGEN	10,70	10,70	10,73	-4,12%	10,60	11,16	10,89	19.298.739	1.772.609
ANHYT	105,00	104,90	105,00	-3,67%	104,40	110,80	107,84	305.576.423	2.833.693
ANSGR	23,32	23,14	23,32	-0,17%	22,96	23,44	23,19	124.635.544	5.373.777
ARASE	68,55	68,40	68,55	-2,28%	66,50	70,35	68,50	56.800.344	829.215
ARCLK	102,70	102,70	102,80	-4,29%	102,60	107,10	104,19	378.562.277	3.633.573
ARDYZ	32,66	32,66	32,70	-2,04%	32,46	33,90	32,99	200.812.914	6.086.601
ARENA	26,16	26,16	26,18	-1,88%	26,16	26,88	26,48	12.654.637	477.943
ARMGD	65,90	65,35	65,90	2,97%	62,15	65,95	64,05	111.208.183	1.736.282
ARSAN	3,19	3,19	3,20	-1,85%	3,16	3,27	3,21	65.719.932	20.460.693
ARTMS	37,72	37,72	37,80	-1,62%	37,72	39,00	38,23	29.009.870	758.903
ARZUM	2,56	2,56	2,57	0,00%	2,54	2,62	2,58	29.398.121	11.380.384
ASELS	221,00	221,00	221,50	-2,26%	221,00	228,00	224,52	5.349.448.371	23.826.351
ASGYO	10,55	10,55	10,56	-0,66%	10,43	10,92	10,73	42.749.798	3.985.759
ASTOR	115,10	115,10	115,20	-2,54%	114,70	118,60	116,49	2.586.553.219	22.203.334
ASUZU	56,00	55,95	56,00	0,36%	55,50	56,20	55,87	31.010.948	555.074
ATAGY	17,55	17,55	-	9,96%	16,10	17,55	17,36	29.962.073	1.725.539
ATAKP	52,20	52,15	52,20	-1,60%	52,05	53,55	52,58	20.276.829	385.653
ATATP	131,50	131,50	131,60	-3,31%	131,50	138,00	135,04	107.250.453	794.214
ATEKS	175,20	175,20	-	9,98%	175,00	175,20	175,04	15.975.758	91.271
ATLAS	5,80	5,80	5,84	-1,02%	5,80	5,97	5,83	3.035.449	520.373
ATSYH	76,50	76,50	76,55	5,81%	76,50	76,65	76,64	9.961.407	129.984
AVGYO	9,40	9,39	9,40	-1,05%	9,33	9,58	9,44	14.810.016	1.569.330
AVHOL	36,10	36,08	36,10	-4,95%	36,10	38,28	36,79	47.589.242	1.293.573
AVOD	3,54	3,54	3,55	-0,56%	3,53	3,64	3,58	8.308.580	2.321.225
AVPGY	52,00	52,00	52,10	-2,07%	50,50	53,20	52,45	34.902.586	665.445
AVTUR	14,76	14,76	15,00	-0,54%	14,70	15,17	14,88	5.400.062	363.020
AYCES	406,00	406,00	408,50	-1,99%	406,00	421,25	412,82	12.497.805	30.274
AYDEM	21,18	21,16	21,18	-0,38%	20,90	21,98	21,41	116.306.411	5.432.313
AYEN	24,20	24,20	24,22	-2,26%	24,14	24,82	24,43	9.661.162	395.448
AYES	16,70	16,51	16,70	-2,62%	15,71	17,00	16,23	2.364.132	145.641
AYGAZ	198,60	198,50	198,60	-4,79%	198,60	209,90	204,85	28.790.822	140.549
AZTEK	4,10	4,10	4,11	-2,38%	4,09	4,23	4,17	13.797.159	3.312.999
BAGFS	25,32	25,30	25,32	-2,62%	25,32	26,08	25,61	14.139.251	552.178
BAHKM	66,30	66,30	66,35	-2,28%	66,30	72,50	69,64	301.280.069	4.326.396
BAKAB	35,94	35,94	36,20	-4,47%	35,82	38,00	36,83	16.453.266	446.786
BALAT	107,20	107,20	107,80	-3,77%	107,20	111,00	109,64	8.201.878	74.805
BALSU	17,35	17,35	17,36	-5,45%	17,34	18,83	18,04	206.878.024	11.465.307
BANVT	159,40	159,40	159,90	-1,60%	159,00	163,80	160,80	28.962.680	180.114
BARMA	36,80	36,78	36,80	0,22%	36,22	37,00	36,71	48.079.806	1.309.875
BASCM	13,50	13,47	13,50	-0,07%	13,06	13,51	13,28	1.744.287	131.366
BASGZ	44,38	44,28	44,38	-1,38%	44,02	45,00	44,44	24.761.237	557.190
BAYRK	23,94	23,38	23,94	4,82%	22,04	24,38	23,20	134.843.500	5.812.583
BEGYO	4,77	4,76	4,77	-4,60%	4,77	5,00	4,88	72.595.036	14.880.657
BERA	16,80	16,80	16,83	0,78%	16,74	17,13	16,94	120.135.481	7.092.944
BESLR	12,07	12,06	12,07	-1,55%	12,05	12,30	12,15	15.068.538	1.240.401
BEYAZ	26,22	26,22	26,26	-2,89%	26,16	28,16	26,96	49.317.980	1.829.080
BFREN	151,20	151,20	151,40	-2,77%	151,00	155,60	153,26	34.603.073	225.774
BIENY	24,56	24,56	24,66	-2,07%	24,50	25,26	24,86	33.885.384	1.362.932
BIGCH	49,44	48,84	49,44	-1,22%	48,30	51,85	50,29	39.257.800	780.639
BIGEN	8,81	8,80	8,81	-3,19%	8,74	9,18	9,00	44.578.435	4.955.357
BIGTK	336,75	-	336,75	-9,96%	336,75	375,75	347,93	142.067.945	408.326
BIMAS	530,00	529,50	530,00	-2,48%	529,00	544,50	536,03	2.462.293.919	4.593.556
BINBN	180,40	180,30	180,40	-3,84%	179,90	187,70	183,55	43.262.194	235.695
BINHO	8,76	8,76	8,77	-3,20%	8,74	9,09	8,88	191.959.788	21.609.468
BIOEN	16,87	16,86	16,87	-3,32%	16,64	17,57	17,10	36.261.790	2.120.766
BIZIM	25,60	25,60	25,64	-1,54%	25,58	26,14	25,88	6.715.218	259.454
BJKAS	1,57	1,57	1,58	-2,48%	1,57	1,62	1,59	63.744.985	40.022.237
BLCYT	31,30	31,30	31,40	-0,13%	30,98	32,42	31,91	18.832.859	590.188
BLUME	50,50	50,40	50,50	-5,43%	49,70	53,95	52,10	183.483.371	3.521.991
BMSCH	26,28	26,28	26,30	0,15%	25,76	27,18	26,46	47.489.495	1.794.464
BMSTL	87,95	87,90	87,95	-0,85%	87,80	93,75	90,17	154.639.880	1.714.900
BNTAS	6,28	6,28	6,29	-1,72%	6,27	6,42	6,33	16.435.337	2.594.611
BOBET	18,53	18,52	18,53	-2,47%	18,47	19,00	18,67	30.064.828	1.610.209
BORLS	3,98	3,97	3,98	-1,73%	3,97	4,11	4,03	96.121.606	23.825.638
BORSK	5,81	5,81	5,82	-3,97%	5,79	6,08	5,90	43.740.223	7.417.322
BOSSA	6,26	6,26	6,27	-1,73%	6,25	6,46	6,31	6.193.908	981.387
BRISA	86,15	86,15	86,30	2,07%	83,35	86,60	84,65	26.231.545	309.873
BRKO	9,40	9,30	9,40	-0,21%	9,40	9,66	9,63	7.132.577	741.034
BRKSN	7,21	7,20	7,21	-2,04%	7,15	7,36	7,24	5.181.304	715.754
BRKVY	106,60	106,50	106,60	-1,75%	106,00	112,50	109,44	145.517.279	1.329.709
BRLSM	13,27	13,27	13,31	-1,04%	13,25	13,65	13,43	24.949.873	1.857.837
BRMEN	9,25	9,00	9,25	3,35%	8,79	9,30	8,93	1.732.412	193.952
BRSAN	528,50	528,50	529,00	2,92%	511,50	536,50	521,91	914.383.109	1.752.003
BRYAT	2.124,00	2.124,00	2.125,00	-1,07%	2.117,00	2.171,00	2.137,56	143.139.231	66.964
BSOKE	16,06	16,04	16,06	-0,99%	15,97	16,27	16,07	131.028.416	8.155.589
BTCIM	3,76	3,75	3,76	-3,34%	3,75	3,93	3,83	234.460.757	61.192.809
BUCIM	7,31	7,31	7,32	-0,14%	7,14	7,33	7,25	125.977.115	17.380.609
BULGS	43,14	43,14	43,18	-1,42%	42,34	44,14	43,16	317.144.541	7.348.154
BURCE	57,95	57,40	57,95	-1,78%	57,95	58,90	58,82	18.076.307	307.341
BURVA	599,50	595,00	599,50	9,90%	515,00	600,00	572,72	64.809.408	113.160
BVSAN	97,70	97,70	97,75	-3,55%	96,10	101,30	98,92	74.511.324	753.236
BYDNR	26,18	26,08	26,18	-0,38%	24,98	26,52	25,81	4.326.851	167.636
CANTE	2,02	2,02	2,03	-2,42%	2,01	2,07	2,04	610.467.559	299.541.891
CASA	106,00	105,90	106,00	0,00%	106,00	112,90	107,13	4.318.304	40.311
CATES	32,24	32,24	32,28	-2,30%	32,20	33,42	32,78	24.986.596	762.195
CCOLA	58,05	58,05	58,15	-3,33%	58,05	60,35	58,83	248.775.674	4.228.800
CELHA	10,45	10,44	10,45	2,75%	9,97	10,80	10,44	29.114.871	2.788.852
CEMAS	4,19	4,19	4,20	2,70%	4,08	4,48	4,33	407.027.155	94.098.105
CEMTS	11,17	11,17	11,20	-1,50%	11,07	11,36	11,22	29.337.507	2.615.878
CEMZY	45,14	45,12	45,14	-6,74%	45,14	48,84	46,56	92.702.599	1.991.235
CEOEM	24,10	24,04	24,10	1,69%	23,52	24,16	23,86	19.171.491	803.550
CGCAM	33,86	33,84	33,86	-1,86%	33,80	35,40	34,56	146.082.058	4.227.223
CIMSA	44,90	44,90	44,96	-1,06%	44,74	45,68	45,17	232.714.459	5.151.578
CLEBI	1.515,00	1.514,00	1.515,00	-1,75%	1.515,00	1.546,00	1.531,37	57.657.559	37.651
CMBTN	1.921,00	1.921,00	1.928,00	-3,13%	1.921,00	2.007,00	1.956,00	36.614.292	18.719
CMENT	332,00	330,25	332,00	2,95%	308,00	335,00	329,11	2.829.986	8.599
CONSE	2,91	2,90	2,91	-0,34%	2,90	2,96	2,92	14.567.373	4.987.345
COSMO	260,25	260,25	-	9,95%	238,00	260,25	250,84	67.484.991	269.037
COSMONSE	0,00	-	-	0,00%	0,00	0,00	0,00	74.999.840	422.844
CRDFA	62,05	62,00	62,05	-4,54%	62,05	66,00	64,28	47.314.198	736.092
CRFSA	116,70	116,50	116,70	-3,95%	115,70	121,80	118,81	53.330.279	448.862
CUSAN	20,62	20,54	20,62	-3,37%	20,50	21,34	20,89	13.734.288	657.381
CVKMD	25,40	25,38	25,40	1,68%	25,12	26,56	25,98	717.223.765	27.606.686
CWENE	28,36	28,34	28,36	-2,21%	28,36	29,60	29,08	629.530.584	21.645.681
DAGI	8,07	8,06	8,07	-1,82%	7,96	8,36	8,20	62.000.373	7.564.171
DAPGM	13,05	13,02	13,05	-1,14%	12,90	13,25	13,03	341.619.252	26.217.459
DARDL	2,16	2,15	2,16	-0,92%	2,14	2,28	2,20	62.566.429	28.394.273
DCTTR	8,80	8,79	8,80	-3,83%	8,80	9,29	9,08	72.168.588	7.951.431
DENGE	3,19	3,19	3,20	0,00%	3,04	3,30	3,16	108.063.840	34.231.635
DERHL	12,87	12,86	12,87	-1,38%	12,86	13,16	13,03	51.311.599	3.937.635
DERIM	33,50	33,50	33,52	-0,06%	32,94	33,58	33,17	8.312.145	250.591
DESA	11,09	11,08	11,09	-1,42%	11,01	11,20	11,08	4.282.547	386.448
DESPC	45,34	45,34	45,40	0,80%	45,08	46,40	45,51	42.670.123	937.675
DEVA	61,20	61,20	61,40	-2,24%	61,20	63,00	61,86	27.313.570	441.517
DGATE	63,50	63,35	63,50	5,13%	60,40	65,85	63,27	51.124.854	807.987
DGGYO	31,68	31,68	31,70	-0,81%	31,68	32,44	31,85	1.930.135	60.607
DGNMO	4,77	4,76	4,77	-1,85%	4,74	4,88	4,80	12.400.454	2.585.955
DIRIT	25,62	25,36	25,62	0,87%	25,00	25,62	25,34	2.114.823	83.455
DITAS	65,85	65,70	65,85	3,62%	60,10	67,70	65,38	396.419.687	6.063.249
DMLKTG	5,85	5,84	5,85	-1,18%	5,85	5,92	5,88	75.863.918	12.913.796
DMRGD	3,15	3,15	3,19	-0,63%	3,03	3,24	3,16	86.904.989	27.531.973
DMSAS	12,42	-	12,42	-10,00%	12,42	14,90	13,26	199.029.539	15.009.776
DNISI	19,40	19,40	19,44	-2,32%	19,40	19,96	19,65	13.090.231	666.334
DOAS	183,10	183,10	183,20	-1,40%	183,00	187,70	185,28	211.668.898	1.142.436
DOCO	10.312,50	10.287,50	10.312,50	1,70%	10.090,00	10.412,50	10.263,02	84.515.938	8.235
DOFER	56,45	56,40	56,45	-0,96%	55,45	58,00	56,36	51.353.264	911.232
DOFRB	79,95	79,95	80,00	-6,82%	78,85	87,10	81,80	2.052.656.575	25.094.533
DOGUB	50,05	50,00	50,05	-0,89%	48,42	51,90	49,93	28.706.208	574.938
DOHOL	17,99	17,99	18,02	-1,96%	17,98	18,48	18,19	163.417.148	8.986.361
DOKTA	24,14	24,14	-	9,93%	21,96	24,14	23,61	24.761.874	1.048.601
DSTKF	602,00	601,50	602,00	1,01%	601,00	619,00	606,13	5.214.126.961	8.575.147
DUNYH	116,10	116,00	116,10	-2,03%	115,00	118,50	116,33	14.584.078	125.373
DURDO	3,63	3,62	3,63	-2,16%	3,58	3,72	3,66	17.599.339	4.813.659
DURKN	14,39	14,38	14,39	0,14%	14,30	14,43	14,37	33.250.351	2.313.603
DYOBY	12,88	12,88	12,90	-0,39%	12,76	13,25	13,01	24.258.482	1.864.550
DZGYO	7,29	7,28	7,29	-3,19%	7,28	7,57	7,42	21.236.496	2.864.061
EBEBK	53,45	53,25	53,45	-2,02%	53,05	54,55	53,75	16.771.522	312.046
ECILC	80,05	80,00	80,05	-2,67%	80,00	83,85	81,96	372.389.330	4.543.351
ECOGR	21,74	21,72	21,74	2,55%	21,12	21,94	21,54	326.526.154	15.159.380
ECZYT	290,00	290,00	291,00	-2,68%	288,25	305,25	297,31	160.462.728	539.721
EDATA	6,23	6,23	-	9,88%	5,72	6,23	6,14	130.876.598	21.302.927
EDIP	34,00	33,98	34,00	-3,13%	34,00	35,10	34,52	21.003.043	608.357
EFOR	26,40	26,38	26,40	5,18%	24,84	27,36	26,37	325.079.337	12.325.940
EGEEN	7.745,00	7.745,00	7.775,00	0,32%	7.700,00	7.887,50	7.791,14	195.690.170	25.117
EGEGY	25,66	25,66	25,68	0,16%	25,20	28,04	26,44	266.144.391	10.066.029
EGEPO	8,25	8,25	-	10,00%	7,50	8,25	8,07	72.489.178	8.978.378
EGGUB	93,70	93,25	93,70	-0,95%	91,95	95,65	93,40	55.757.518	596.981
EGPRO	24,20	24,20	24,22	0,58%	23,84	24,48	24,11	18.567.034	770.014
EGSER	3,02	3,02	3,03	-4,43%	3,01	3,17	3,09	19.353.954	6.267.972
EKGYO	20,16	20,16	20,18	-3,91%	20,14	21,04	20,57	2.497.546.114	121.447.999
EKIZ	143,60	141,30	143,60	-4,27%	143,60	153,10	151,48	4.263.226	28.143
EKOS	5,78	5,78	5,80	-8,25%	5,75	6,30	5,93	182.104.172	30.731.013
EKSUN	5,17	5,16	5,17	-2,27%	5,17	5,40	5,27	13.188.903	2.502.085
ELITE	28,32	28,32	28,38	-3,34%	28,32	29,50	28,66	54.135.400	1.888.994
EMKEL	41,94	-	41,94	-9,96%	41,94	41,94	41,94	20.792.007	495.756
EMNIS	164,00	164,00	164,60	-2,44%	164,00	167,00	166,09	2.017.367	12.146
ENDAE	14,11	14,11	14,12	-3,36%	14,09	14,78	14,39	46.382.129	3.223.340
ENERY	9,24	9,24	9,26	-3,25%	9,08	9,56	9,37	114.631.373	12.238.205
ENJSA	89,55	89,50	89,55	0,73%	88,05	90,55	89,78	213.858.505	2.381.948
ENKAI	78,10	78,05	78,10	-1,70%	77,95	81,50	79,13	806.116.541	10.186.931
ENSRI	16,36	16,35	16,36	2,31%	16,00	17,16	16,65	108.996.924	6.546.032
ENTRA	10,13	10,13	10,17	-1,65%	10,13	10,39	10,27	80.501.395	7.836.089
EPLAS	4,97	4,96	4,99	-1,78%	4,97	5,11	5,05	10.909.388	2.160.769
ERBOS	176,70	176,70	176,90	-3,34%	175,70	184,00	178,72	12.228.922	68.424
ERCB	72,50	72,45	72,50	-9,15%	71,95	80,00	74,94	547.596.407	7.306.864
EREGL	23,64	23,64	23,66	-0,84%	23,58	23,92	23,73	2.450.057.712	103.245.348
ERSU	18,07	18,07	18,43	-3,93%	18,07	18,94	18,39	7.883.135	428.714
ESCAR	24,20	24,18	24,20	0,33%	23,86	24,64	24,15	142.088.949	5.883.679
ESCOM	3,73	3,72	3,73	5,07%	3,52	3,75	3,69	163.207.093	44.250.605
ESEN	4,33	4,32	4,33	-3,99%	4,33	4,52	4,42	148.574.389	33.623.230
ETILR	3,70	3,70	3,72	-2,63%	3,70	3,87	3,78	28.281.948	7.474.710
ETYAT	21,80	21,78	21,80	0,93%	21,36	22,88	21,86	4.205.460	192.407
EUHOL	11,30	11,22	11,30	0,00%	11,30	11,30	11,30	7.234.780	640.246
EUKYO	17,76	17,71	17,76	0,06%	17,60	19,31	18,44	13.759.632	746.034
EUPWR	32,12	32,12	32,14	-4,35%	32,08	34,22	33,27	355.282.318	10.678.819
EUREN	6,63	6,62	6,63	-1,92%	6,57	6,85	6,71	266.060.575	39.659.942
EUYO	14,44	14,44	14,61	-2,30%	14,40	15,00	14,71	7.755.425	527.353
EYGYO	3,79	3,79	3,80	4,70%	3,42	3,85	3,67	86.862.929	23.652.448
FADE	12,96	12,92	12,96	-1,82%	12,83	13,25	12,99	13.422.563	1.033.174
FENER	9,34	9,33	9,34	-2,10%	9,32	9,60	9,47	96.213.997	10.156.131
FLAP	8,84	8,84	8,86	-1,67%	8,80	9,01	8,88	5.308.169	597.920
FMIZP	309,25	309,25	313,50	-2,98%	307,25	320,50	311,98	22.719.403	72.824
FONET	2,71	2,70	2,71	-0,37%	2,65	2,74	2,70	66.246.711	24.509.460
FORMT	3,28	3,27	3,28	-3,24%	3,24	3,39	3,31	102.594.400	31.012.784
FORTE	84,05	84,00	84,05	2,75%	81,35	85,50	83,52	172.268.199	2.062.489
FRIGO	13,69	13,69	13,70	-4,00%	13,57	14,37	13,86	130.273.250	9.398.332
FROTO	91,05	91,05	91,10	-3,45%	90,95	94,40	92,20	1.362.339.933	14.775.405
FZLGY	12,70	12,70	12,73	-1,32%	12,51	12,95	12,70	27.359.695	2.154.153
GARAN	141,40	141,30	141,40	1,43%	138,50	142,60	141,00	2.988.860.533	21.197.041
GARFA	26,74	26,74	26,76	4,29%	25,62	27,20	26,34	21.962.198	833.909
GEDIK	5,63	5,62	5,63	-1,05%	5,58	5,72	5,64	36.245.623	6.425.929
GEDZA	28,92	28,92	29,10	1,90%	28,44	29,98	29,31	54.116.698	1.846.125
GENIL	187,50	186,80	187,50	0,81%	184,20	188,50	186,49	97.693.878	523.861
GENTS	9,74	9,73	9,74	-4,98%	9,74	10,31	10,03	67.452.986	6.723.463
GEREL	18,79	18,79	18,80	-1,16%	18,79	19,24	19,01	71.445.923	3.758.775
GESAN	45,60	45,60	45,64	-2,85%	45,56	47,44	46,49	248.788.419	5.351.600
GIPTA	73,00	72,95	73,00	-7,12%	71,65	79,25	75,28	844.852.402	11.223.082
GLBMD	12,78	12,74	12,78	-4,70%	12,72	13,40	13,13	3.951.115	300.841
GLCVY	75,85	75,85	75,95	-3,31%	75,80	78,80	76,70	70.547.285	919.813
GLRMK	172,30	172,20	172,30	-5,28%	172,30	181,80	176,85	180.676.393	1.021.644
GLRYH	3,70	3,70	3,71	-4,64%	3,69	4,00	3,80	34.405.859	9.065.835
GLYHO	11,82	11,82	11,84	-2,88%	11,79	12,20	12,00	61.491.886	5.124.100
GMTAS	44,84	44,84	44,90	-1,45%	44,66	46,00	44,94	41.252.630	917.887
GOKNR	19,49	19,48	19,49	-2,21%	19,49	19,98	19,71	31.799.203	1.613.561
GOLTS	311,50	311,50	311,75	-0,80%	310,75	316,00	313,15	19.866.863	63.442
GOODY	14,54	14,53	14,54	-0,41%	14,45	14,94	14,64	11.613.489	793.296
GOZDE	21,90	21,88	21,90	-2,84%	21,88	22,60	22,15	34.905.826	1.575.653
GRNYO	14,56	14,56	14,58	-2,93%	14,40	15,00	14,68	7.564.446	515.348
GRSEL	317,50	317,50	318,00	-2,01%	317,25	326,25	321,41	88.200.518	274.421
GRTHO	263,50	263,50	263,75	-4,53%	261,00	276,00	266,22	214.437.923	805.482
GSDDE	9,70	9,70	9,76	-3,77%	9,70	10,24	9,99	22.454.382	2.248.476
GSDHO	4,46	4,45	4,46	-2,19%	4,45	4,57	4,50	21.773.171	4.843.965
GSRAY	1,16	1,16	1,17	-2,52%	1,15	1,20	1,17	270.057.164	231.219.435
GUBRF	352,00	351,75	352,00	-2,96%	350,00	364,00	357,13	753.797.325	2.110.733
GUNDG	263,50	263,50	-	9,97%	247,40	263,50	262,21	36.107.497	137.707
GWIND	23,40	23,40	23,48	-3,31%	23,34	24,38	23,81	123.235.273	5.176.715
GZNMI	53,35	53,35	53,40	-4,82%	51,60	55,45	53,28	362.248.141	6.799.073
HALKB	37,30	37,28	37,30	0,97%	36,04	37,98	37,13	2.615.703.588	70.455.794
HATEK	14,75	14,75	14,78	-0,41%	14,75	15,85	15,26	76.337.823	5.003.299
HATSN	38,00	38,00	38,02	-2,56%	37,84	39,12	38,40	31.484.033	819.906
HDFGS	2,99	2,99	-	9,93%	2,63	2,99	2,86	439.645.798	153.726.346
HEDEF	47,02	47,00	47,02	-0,21%	46,20	51,80	47,98	353.866.627	7.375.238
HEKTS	3,05	3,04	3,05	-0,97%	3,01	3,10	3,06	511.675.044	167.036.148
HKTM	10,80	10,79	10,80	-2,17%	10,80	11,12	10,96	22.176.799	2.023.405
HLGYO	3,68	3,68	3,69	-2,90%	3,68	3,79	3,71	99.798.624	26.882.945
HOROZ	62,60	62,40	62,60	0,24%	61,35	63,30	62,28	53.624.631	861.037
HRKET	68,05	68,00	68,10	0,59%	67,05	69,00	68,19	99.773.443	1.463.229
HTTBT	41,42	41,36	41,42	-3,67%	41,16	43,12	41,82	62.608.527	1.497.074
HUBVC	2,48	2,48	2,49	-0,40%	2,43	2,58	2,48	5.898.578	2.376.621
HUNER	3,10	3,09	3,10	-1,59%	3,08	3,18	3,13	32.043.656	10.250.233
HURGZ	5,49	5,49	5,51	-3,17%	5,47	5,73	5,58	11.611.144	2.081.296
ICBCT	12,89	12,88	12,89	-2,13%	12,85	13,17	12,98	14.849.357	1.143.891
ICUGS	2,57	2,56	2,57	-1,91%	2,55	2,64	2,59	14.499.369	5.605.639
IDGYO	3,69	3,69	3,71	-2,89%	3,51	3,90	3,65	15.336.082	4.197.638
IEYHO	65,70	65,70	65,75	1,00%	64,80	67,55	65,91	1.080.135.240	16.388.087
IHAAS	42,88	42,74	42,88	0,42%	41,06	42,96	42,49	25.073.012	590.122
IHEVA	2,22	2,21	2,22	-4,31%	2,21	2,37	2,24	4.037.258	1.799.049
IHGZT	1,56	1,55	1,56	-5,45%	1,55	1,67	1,60	61.236.379	38.254.283
IHLAS	2,26	2,25	2,26	-8,50%	2,26	2,56	2,39	663.085.912	277.565.270
IHLGM	2,04	2,04	2,05	-8,52%	2,04	2,26	2,11	117.583.271	55.659.811
IHYAY	1,95	1,95	1,96	-4,88%	1,95	2,11	2,00	24.357.123	12.206.736
IMASM	4,53	4,53	4,54	-2,16%	4,51	4,71	4,61	137.491.973	29.844.655
INDES	7,44	7,44	7,46	0,54%	7,38	7,58	7,48	71.604.110	9.579.170
INFO	3,43	3,42	3,43	-1,44%	3,42	3,61	3,50	155.515.579	44.432.428
INGRM	410,75	410,75	412,25	-2,32%	410,75	426,50	417,18	12.387.412	29.693
INTEK	263,50	263,00	263,50	-4,36%	263,50	270,50	266,39	2.403.934	9.024
INTEM	282,00	282,00	282,50	-0,97%	281,00	300,00	290,16	62.751.927	216.267
INVEO	8,28	8,28	8,31	-2,93%	8,25	8,59	8,44	64.401.108	7.629.363
INVES	308,75	308,50	308,75	3,00%	296,00	312,50	304,77	84.300.426	276.601
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,60	86,60	86,70	-2,37%	86,60	88,00	87,42	961.403	10.997
ISBTR	449.500,00	449.500,00	450.000,00	-0,22%	449.500,00	449.997,50	449.713,21	3.147.993	7
ISCTR	13,50	13,50	13,51	-0,22%	13,41	13,67	13,56	6.371.144.929	470.038.560
ISDMR	34,94	34,90	34,94	-1,30%	34,90	35,46	35,10	68.665.562	1.956.110
ISFIN	18,48	18,48	18,52	-1,70%	18,48	19,00	18,81	91.057.787	4.840.182
ISGSY	67,85	67,85	67,90	-3,83%	67,75	70,80	68,74	76.197.190	1.108.454
ISGYO	21,04	21,04	21,06	0,00%	20,50	21,24	20,92	31.582.031	1.509.745
ISKPL	12,45	12,44	12,45	-0,56%	12,33	12,89	12,54	184.383.803	14.699.492
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,30	40,30	40,36	-1,18%	40,20	41,14	40,62	242.974.282	5.982.206
ISSEN	7,19	7,19	7,23	-1,24%	7,19	7,45	7,33	8.274.216	1.128.472
ISYAT	8,20	8,19	8,20	-1,80%	8,18	8,37	8,26	10.661.745	1.291.542
IZENR	10,50	10,46	10,50	-7,41%	10,21	11,25	10,66	527.831.581	49.501.899
IZFAS	53,00	52,70	53,00	0,66%	50,80	54,95	52,98	452.888.160	8.548.364
IZINV	66,75	66,75	67,35	-0,60%	66,60	68,00	67,33	7.074.873	105.086
IZMDC	6,81	6,81	6,82	3,97%	6,25	6,97	6,69	102.523.334	15.324.249
JANTS	18,67	18,67	18,70	-1,11%	18,66	18,96	18,78	21.762.375	1.158.737
KAPLM	298,75	298,25	300,75	-1,48%	293,25	307,00	300,67	35.634.153	118.515
KAREL	8,30	8,29	8,30	-1,66%	8,29	8,51	8,40	21.958.885	2.612.939
KARSN	9,03	9,03	9,05	-2,17%	9,03	9,27	9,16	43.882.289	4.792.290
KARTN	77,35	77,35	77,40	-1,40%	77,35	78,90	78,06	10.378.577	132.961
KATMR	2,78	2,78	2,79	-1,42%	2,74	2,87	2,80	507.755.901	181.379.426
KAYSE	18,12	18,12	18,14	-1,58%	17,99	18,52	18,22	29.817.177	1.636.639
KBORU	13,99	13,99	14,00	-1,69%	13,98	14,34	14,15	45.793.860	3.237.535
KCAER	10,04	10,03	10,04	-4,11%	9,99	10,53	10,23	86.620.644	8.463.859
KCHOL	167,40	167,40	167,50	-0,65%	165,70	168,70	167,36	4.269.757.078	25.511.747
KENT	720,00	720,00	724,00	-1,37%	720,00	730,00	720,52	1.944.690	2.699
KERVN	2,31	2,31	2,32	1,76%	2,30	2,34	2,33	1.522.397	652.520
KFEIN	8,41	8,41	8,43	-1,29%	8,40	8,69	8,55	40.930.922	4.786.442
KGYO	5,20	5,19	5,20	-3,70%	5,15	5,46	5,25	42.189.184	8.030.881
KIMMR	13,26	13,12	13,26	-0,23%	13,04	13,45	13,25	10.802.835	815.413
KLGYO	6,06	6,05	6,06	-2,42%	6,02	6,20	6,13	53.302.869	8.694.839
KLKIM	34,34	34,32	34,34	-0,46%	34,24	35,34	34,80	76.166.030	2.188.822
KLMSN	36,50	36,44	36,50	0,00%	35,50	37,78	36,62	166.014.426	4.533.025
KLNMA	9,45	9,44	9,45	-2,58%	9,45	9,70	9,53	3.189.812	334.609
KLRHO	330,50	330,50	331,00	6,01%	301,25	331,00	316,69	461.910.930	1.458.546
KLSER	26,52	26,50	26,52	-1,56%	26,52	27,08	26,80	19.922.135	743.510
KLSYN	6,74	6,74	6,75	-1,75%	6,58	6,95	6,74	45.869.043	6.803.479
KLYPV	56,85	56,85	56,90	-1,04%	56,70	58,20	57,35	64.688.591	1.127.904
KMPUR	15,51	15,51	15,69	-2,08%	15,31	15,87	15,59	26.679.313	1.711.135
KNFRT	13,47	13,47	-	9,96%	11,97	13,47	12,77	119.377.982	9.349.783
KOCMT	2,49	2,49	2,50	-3,86%	2,49	2,61	2,54	77.597.501	30.558.684
KONKA	15,40	15,39	15,40	2,12%	14,88	15,50	15,22	57.501.442	3.777.723
KONTR	11,33	11,32	11,33	-1,05%	10,93	11,59	11,29	1.934.479.534	171.396.919
KONYA	4.502,50	4.502,50	4.507,50	-1,04%	4.502,50	4.575,00	4.529,74	41.415.365	9.143
KOPOL	5,35	5,35	5,36	-6,47%	5,34	5,73	5,49	69.361.146	12.644.006
KORDS	47,70	47,70	47,72	-2,05%	47,50	48,84	48,17	19.862.039	412.315
KOTON	15,01	15,01	15,07	-2,60%	15,01	15,60	15,29	32.083.442	2.097.810
KRDMA	23,52	23,52	23,56	-2,73%	23,52	24,48	23,90	37.382.800	1.563.899
KRDMB	22,60	22,60	22,68	-1,82%	22,60	23,24	22,83	8.421.509	368.925
KRDMD	25,44	25,42	25,44	-2,38%	25,42	26,06	25,75	569.864.442	22.129.069
KRGYO	2,83	2,83	2,84	-3,08%	2,83	2,92	2,87	23.764.886	8.269.833
KRONT	12,20	12,19	12,20	-2,87%	12,20	12,71	12,39	20.589.173	1.662.145
KRPLS	7,77	7,65	7,77	-1,27%	7,64	7,91	7,77	8.538.707	1.098.471
KRSTL	9,37	9,37	9,38	-1,99%	9,34	9,53	9,41	32.694.265	3.475.311
KRTEK	23,94	23,94	23,98	-1,89%	23,94	24,64	24,15	10.024.971	415.113
KRVGD	2,60	2,59	2,60	0,00%	2,58	2,65	2,62	24.833.823	9.494.674
KSTUR	2.850,00	2.825,00	2.850,00	1,79%	2.850,00	2.870,00	2.866,39	2.101.065	733
KTLEV	19,60	19,60	19,61	0,05%	19,14	20,26	19,77	919.147.971	46.496.326
KTSKR	79,20	79,20	79,35	-1,00%	77,60	83,50	80,06	107.576.536	1.343.773
KUTPO	102,00	102,00	102,20	0,10%	99,55	102,50	101,01	28.782.787	284.945
KUVVA	141,00	140,80	141,00	-3,09%	141,00	142,00	141,90	6.871.350	48.424
KUYAS	53,85	53,80	53,85	-3,23%	53,85	57,35	55,80	546.878.446	9.801.120
KZBGY	10,18	10,18	10,20	-3,60%	10,18	10,81	10,51	88.776.765	8.450.754
KZGYO	23,14	23,14	23,22	-3,58%	23,14	24,54	23,83	38.869.279	1.631.284
LIDER	66,00	66,00	66,05	0,61%	65,20	68,25	66,46	118.505.705	1.783.097
LIDFA	4,18	4,18	4,19	-1,18%	4,18	4,29	4,22	18.609.168	4.406.680
LILAK	28,32	28,30	28,32	-3,15%	28,16	29,60	28,99	128.763.299	4.442.064
LINK	219,00	219,00	219,40	-1,04%	219,00	228,80	224,13	124.344.082	554.776
LKMNH	17,96	17,96	17,98	-1,86%	17,73	18,49	18,03	30.802.608	1.708.350
LMKDC	27,10	27,02	27,10	0,59%	26,90	27,38	27,13	70.036.296	2.581.505
LOGO	152,00	152,00	152,40	-1,94%	151,80	155,00	153,44	40.842.266	266.172
LRSHO	3,90	3,90	3,91	-3,47%	3,90	4,04	3,95	150.811.381	38.203.378
LUKSK	100,60	100,50	100,60	-3,08%	100,60	105,70	103,04	10.876.880	105.565
LYDHO	167,00	167,00	167,40	-3,41%	166,80	174,20	169,24	96.160.569	568.180
LYDYE	14.210,00	14.210,00	14.220,00	0,07%	13.995,00	14.665,00	14.314,57	66.219.183	4.626
MAALT	905,00	905,00	906,00	-4,54%	904,00	954,00	920,10	41.929.712	45.571
MACKO	31,80	31,80	32,14	-0,69%	31,76	32,50	32,23	18.886.872	585.967
MAGEN	39,58	39,40	39,58	1,28%	38,86	40,34	39,58	362.527.159	9.159.688
MAKIM	15,55	15,55	15,56	-2,63%	15,52	16,14	15,80	11.266.267	712.919
MAKTK	15,10	15,10	-	9,98%	13,82	15,10	14,70	240.084.099	16.336.472
MANAS	16,16	16,16	16,17	-0,06%	14,79	16,62	15,70	99.422.875	6.333.083
MARBL	12,14	12,13	12,14	-1,94%	12,00	12,56	12,34	15.354.435	1.244.417
MARKA	35,28	34,60	35,28	2,08%	34,18	35,28	34,65	30.914.664	892.199
MARMR	1,66	-	1,66	-9,78%	1,66	1,93	1,71	879.821.888	514.225.614
MARTI	2,60	2,59	2,60	-2,26%	2,59	2,68	2,61	27.869.623	10.666.867
MAVI	42,46	42,40	42,46	-0,23%	42,12	42,74	42,41	254.516.531	6.000.974
MEDTR	27,90	27,90	28,00	-0,78%	27,02	28,74	28,19	20.907.209	741.540
MEGAP	3,17	3,17	3,18	0,32%	3,15	3,17	3,17	2.959.429	933.898
MEGMT	53,80	53,75	53,80	-2,54%	53,80	58,00	56,62	768.550.875	13.574.948
MEKAG	3,80	3,80	3,82	-4,52%	3,80	4,00	3,88	18.292.508	4.718.086
MEPET	14,35	14,30	14,35	3,31%	13,75	14,37	14,07	5.529.595	392.976
MERCN	15,90	15,90	15,95	-0,63%	15,88	16,36	16,08	94.252.053	5.860.761
MERIT	17,39	17,36	17,39	-0,40%	17,00	17,50	17,25	46.315.119	2.685.563
MERKO	13,83	13,81	13,83	1,69%	13,61	14,58	14,11	206.758.080	14.658.877
METRO	3,95	3,95	3,96	-1,74%	3,94	4,10	4,00	34.236.877	8.563.378
MGROS	518,50	518,00	518,50	0,48%	515,50	523,00	519,53	1.215.214.299	2.339.088
MHRGY	3,28	3,28	3,29	-1,80%	3,21	3,36	3,27	18.007.211	5.501.118
MIATK	37,70	37,68	37,70	-2,38%	37,32	39,64	38,59	780.585.502	20.225.543
MMCAS	142,00	142,00	144,00	2,90%	142,00	146,00	145,55	4.334.996	29.784
MNDRS	12,89	12,88	12,89	-1,45%	12,89	13,14	12,99	27.071.974	2.084.005
MNDTR	6,46	6,45	6,46	-2,71%	6,46	6,74	6,58	19.676.167	2.992.726
MOBTL	8,52	8,51	8,52	0,00%	8,32	8,70	8,52	83.627.251	9.821.173
MOGAN	8,07	8,06	8,07	0,25%	8,02	8,40	8,20	77.632.581	9.467.955
MOPAS	36,84	36,82	36,84	-4,81%	36,84	39,16	38,35	130.265.588	3.396.678
MPARK	372,75	372,75	373,00	-1,65%	370,00	381,25	375,12	240.213.393	640.371
MRGYO	2,36	2,36	2,37	-4,07%	2,36	2,47	2,39	54.280.625	22.695.064
MRSHL	1.574,00	1.574,00	1.586,00	-5,47%	1.574,00	1.697,00	1.609,68	58.621.315	36.418
MSGYO	6,10	6,10	-	9,91%	5,56	6,10	5,95	62.870.035	10.564.672
MTRKS	21,16	21,14	21,16	-1,58%	21,00	21,88	21,28	13.268.866	623.460
MTRYO	8,55	8,50	8,55	-0,47%	8,43	8,90	8,58	4.804.247	559.948
MZHLD	6,35	6,34	6,35	-0,16%	6,21	6,40	6,30	1.743.639	276.955
NATEN	8,61	8,61	8,62	3,11%	8,35	8,85	8,66	155.447.403	17.959.337
NETAS	56,20	56,20	56,35	-2,09%	55,80	57,70	56,65	14.254.855	251.617
NIBAS	3,62	3,61	3,62	-2,16%	3,53	3,75	3,66	22.077.052	6.040.826
NTGAZ	9,68	9,67	9,68	1,47%	9,55	9,76	9,67	43.864.025	4.537.971
NTHOL	47,20	47,20	47,30	-1,58%	47,08	48,14	47,66	74.786.867	1.569.318
NUGYO	11,14	11,14	-	9,97%	10,12	11,14	10,93	108.952.674	9.965.032
NUHCM	224,50	223,50	224,50	0,27%	221,30	228,90	225,29	24.075.241	106.862
OBAMS	7,50	7,50	7,54	-3,97%	7,47	7,91	7,71	277.926.463	36.065.446
OBASE	30,84	30,84	30,86	-3,02%	30,84	32,00	31,23	8.616.621	275.938
ODAS	5,04	5,03	5,04	-2,51%	5,03	5,19	5,09	103.543.737	20.329.756
ODINE	291,00	290,50	291,00	0,09%	285,00	296,00	288,92	92.915.313	321.599
OFSYM	70,00	69,95	70,00	-1,89%	69,80	71,95	70,65	76.654.260	1.085.010
ONCSM	268,50	268,50	269,50	-0,19%	266,00	276,00	269,99	190.443.143	705.362
ONRYT	66,70	66,55	66,70	3,65%	64,20	69,10	66,63	188.931.431	2.835.361
ORCAY	3,67	3,65	3,67	-0,81%	3,55	3,86	3,72	12.885.471	3.464.362
ORGE	66,55	66,55	66,70	0,08%	66,15	67,70	66,84	54.533.179	815.909
ORMA	159,20	159,10	159,20	-2,09%	156,00	162,60	159,94	2.472.300	15.458
OSMEN	7,79	7,78	7,79	-0,89%	7,76	7,90	7,81	8.777.928	1.124.619
OSTIM	2,97	2,97	2,98	-2,94%	2,95	3,06	2,99	38.577.599	12.919.838
OTKAR	466,00	465,75	466,00	-2,66%	466,00	484,25	472,09	74.209.828	157.196
OTTO	465,00	464,00	465,00	-0,85%	459,00	476,25	464,40	16.147.207	34.770
OYAKC	23,12	23,12	23,18	-0,17%	23,10	23,60	23,36	318.223.780	13.623.595
OYAYO	50,80	50,80	51,00	-1,36%	50,05	53,00	51,48	8.106.943	157.475
OYLUM	9,82	9,82	9,83	-9,07%	9,76	10,43	10,00	34.964.038	3.497.526
OYYAT	40,02	40,02	40,22	-0,40%	39,88	40,90	40,45	11.897.930	294.109
OZATD	156,20	156,20	157,40	-3,58%	156,20	165,40	162,37	29.136.154	179.449
OZGYO	3,03	3,01	3,03	-0,98%	2,97	3,08	3,03	38.449.637	12.704.667
OZKGY	13,82	13,82	13,84	-1,85%	13,80	14,07	13,87	22.875.585	1.648.862
OZRDN	14,07	14,00	14,07	-2,09%	13,75	14,38	14,00	5.757.189	411.126
OZSUB	17,90	17,90	17,99	-2,40%	17,90	18,60	18,11	12.465.544	688.205
OZYSR	41,10	41,10	41,16	-2,14%	40,70	42,62	41,39	22.237.367	537.271
PAGYO	80,30	79,70	80,30	2,16%	78,60	81,15	80,06	10.663.095	133.193
PAHOL	1,52	1,51	1,52	2,01%	1,49	1,58	1,54	2.139.318.486	1.389.207.600
PAMEL	82,30	82,30	82,55	-4,30%	82,30	86,05	83,62	11.624.431	139.022
PAPIL	16,25	16,22	16,25	-0,98%	16,00	16,68	16,25	138.467.891	8.519.644
PARSN	97,55	97,50	97,55	1,61%	95,90	98,70	97,68	33.391.227	341.849
PASEU	137,10	137,00	137,10	-2,49%	136,70	141,90	139,08	142.340.877	1.023.465
PATEK	27,00	26,94	27,00	-7,41%	26,26	30,00	27,72	1.323.142.402	47.728.582
PCILT	20,90	20,90	20,94	-1,79%	20,78	21,56	21,06	10.475.913	497.415
PEKGY	15,00	14,99	15,00	-0,46%	14,36	15,02	14,74	17.494.899.238	1.187.330.110
PENGD	7,56	7,56	7,60	-0,53%	7,48	7,79	7,64	45.848.146	6.004.370
PENTA	12,97	12,96	12,97	-5,19%	12,97	13,81	13,30	29.501.506	2.218.855
PETKM	16,22	16,22	16,23	-1,52%	16,20	16,49	16,31	436.478.200	26.754.158
PETUN	11,12	11,08	11,12	0,00%	10,90	11,27	11,08	12.459.977	1.124.314
PGSUS	195,40	195,30	195,40	-4,45%	195,30	203,40	198,12	3.871.397.212	19.540.273
PINSU	12,10	12,09	12,10	-2,26%	12,08	12,45	12,24	36.118.340	2.950.390
PKART	75,80	75,80	76,00	-0,98%	75,20	83,50	80,36	94.501.458	1.175.999
PKENT	184,00	183,90	184,00	1,04%	180,50	200,30	191,84	246.335.991	1.284.086
PLTUR	21,46	21,44	21,52	-2,19%	21,46	22,72	22,08	66.573.118	3.014.675
PNLSN	37,34	37,34	37,64	-2,51%	37,34	38,50	37,93	12.212.892	321.985
PNSUT	10,88	10,88	10,89	-1,54%	10,85	11,15	11,01	12.453.440	1.130.742
POLHO	16,10	16,10	16,12	0,37%	15,84	16,52	16,15	59.349.421	3.675.006
POLTK	11.090,00	-	11.090,00	-9,98%	11.090,00	13.252,50	12.678,91	1.339.425.055	105.642
PRDGS	6,00	6,00	6,03	0,00%	5,98	6,11	6,02	15.670.196	2.603.228
PRKAB	30,86	30,86	30,88	0,06%	30,42	31,48	30,96	17.999.075	581.319
PRKME	18,05	18,05	18,07	-1,20%	17,82	18,30	18,05	34.485.885	1.910.493
PRZMA	11,60	11,60	11,79	-6,83%	11,41	12,44	11,84	5.291.936	446.956
PSDTC	138,30	138,10	138,30	-0,93%	137,70	140,90	139,16	5.042.311	36.234
PSGYO	2,48	2,47	2,48	-1,20%	2,47	2,56	2,52	247.325.126	98.305.322
QNBFK	58,30	57,50	58,30	-0,51%	58,30	58,60	58,50	1.908.731	32.629
QNBTR	418,00	417,75	418,00	-2,79%	418,00	430,00	421,80	4.564.675	10.822
QUAGR	2,66	2,66	2,67	-2,56%	2,64	2,76	2,68	235.572.760	87.896.493
RALYH	229,50	227,50	229,50	0,00%	223,70	230,30	227,65	155.948.582	685.042
RAYSG	210,40	210,30	210,40	-3,66%	210,00	219,40	214,00	61.465.292	287.221
REEDR	6,62	6,61	6,62	-2,50%	6,60	6,83	6,70	122.033.581	18.215.269
RGYAS	135,10	135,10	135,30	-1,67%	134,30	137,90	136,10	74.443.399	546.983
RNPOL	44,80	44,74	44,80	3,37%	42,52	45,44	44,18	13.432.684	304.067
RODRG	20,70	20,70	20,80	-2,73%	20,56	21,56	20,88	6.697.915	320.800
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,44	3,44	3,46	-3,10%	3,44	3,58	3,50	44.807.909	12.813.927
RUBNS	19,15	19,14	19,15	-1,64%	19,10	19,65	19,41	9.383.324	483.496
RUZYE	11,20	11,15	11,20	-4,68%	11,09	11,87	11,41	98.940.026	8.670.182
RYGYO	20,40	20,36	20,40	-0,97%	20,18	20,74	20,50	27.431.726	1.337.987
RYSAS	14,85	14,84	14,85	-2,37%	14,85	15,30	15,21	113.993.927	7.492.545
SAFKR	24,76	-	24,76	-9,96%	24,76	27,90	25,52	292.843.163	11.473.842
SAHOL	83,95	83,90	83,95	-0,06%	82,40	84,10	83,26	2.470.447.671	29.670.542
SAMAT	5,83	5,82	5,83	-1,85%	5,79	5,96	5,87	7.763.173	1.321.854
SANEL	36,14	36,14	36,16	2,85%	36,14	36,20	36,18	6.823.377	188.621
SANFM	8,28	8,25	8,28	-0,84%	8,11	8,35	8,22	88.734.351	10.796.017
SANKO	20,28	20,26	20,28	-2,59%	20,20	20,80	20,42	10.390.678	508.852
SARKY	18,30	18,28	18,30	4,99%	17,66	18,59	18,23	231.176.579	12.680.187
SASA	2,77	2,77	2,78	-3,15%	2,77	2,89	2,81	2.665.025.950	947.400.572
SAYAS	38,50	38,50	38,78	-2,09%	38,50	39,70	39,10	21.793.215	557.397
SDTTR	176,20	176,20	176,40	-4,13%	175,50	184,90	179,59	109.377.937	609.034
SEGMN	18,45	18,45	18,46	-1,28%	18,39	19,10	18,77	38.264.801	2.038.941
SEGYO	5,24	5,24	5,25	6,94%	4,82	5,37	5,20	219.843.496	42.252.256
SEKFK	7,93	7,90	7,93	-1,49%	7,87	8,06	7,96	2.580.805	324.256
SEKUR	3,48	3,45	3,48	-1,42%	3,41	3,53	3,48	4.401.545	1.266.635
SELEC	80,40	80,35	80,40	6,63%	75,15	81,50	78,87	320.808.349	4.067.383
SELVA	2,39	2,38	2,39	-2,05%	2,39	2,45	2,42	28.392.657	11.733.888
SERNT	7,80	7,79	7,80	-3,35%	7,68	8,14	7,93	48.559.092	6.121.108
SEYKM	4,90	4,90	4,95	-2,97%	4,85	5,07	4,94	4.894.629	989.936
SILVR	2,83	2,83	2,89	3,66%	2,67	3,00	2,86	18.716.508	6.540.610
SISE	38,28	38,26	38,28	-0,52%	38,08	38,92	38,42	990.627.318	25.786.294
SKBNK	7,77	7,76	7,77	-0,51%	7,74	7,85	7,78	136.669.930	17.569.764
SKTAS	3,68	3,68	3,70	-4,91%	3,63	3,89	3,76	35.352.059	9.400.948
SKYLP	255,75	255,75	257,00	1,09%	253,00	266,00	257,64	34.210.644	132.783
SKYMD	11,30	11,27	11,30	-1,99%	11,25	11,57	11,38	15.633.553	1.373.805
SMART	21,96	21,96	21,98	-1,17%	21,90	22,40	22,16	10.410.608	469.883
SMRTG	23,18	23,18	23,20	-0,94%	23,04	25,12	23,73	3.399.596.313	143.264.331
SMRVA	142,00	-	142,00	-9,96%	142,00	173,40	155,13	2.319.885.649	14.954.233
SNGYO	4,36	4,36	4,37	-2,24%	4,35	4,47	4,41	99.753.924	22.643.255
SNICA	4,03	4,02	4,03	-3,13%	4,02	4,18	4,08	31.981.949	7.832.117
SNKRN	260,25	260,25	261,00	-9,95%	260,25	288,50	265,16	12.013.940	45.309
SNPAM	23,70	23,70	23,80	1,37%	23,52	24,10	23,97	2.651.131	110.601
SODSN	96,40	96,35	96,40	-0,26%	92,15	96,60	94,76	1.674.831	17.674
SOKE	10,20	10,20	10,21	-2,02%	10,20	10,49	10,32	13.304.935	1.288.906
SOKM	50,45	50,40	50,45	-0,69%	49,88	51,40	50,66	237.465.890	4.687.485
SONME	150,00	150,00	153,50	-7,81%	150,00	161,10	155,65	9.064.640	58.238
SRVGY	3,09	3,08	3,09	-4,33%	3,09	3,25	3,17	85.857.254	27.059.148
SUMAS	273,50	271,50	273,50	-0,18%	270,00	274,00	272,04	1.091.419	4.012
SUNTK	58,20	58,10	58,20	3,84%	56,30	59,30	57,73	141.545.838	2.451.925
SURGY	41,40	41,36	41,40	0,53%	40,78	41,70	41,19	169.904.927	4.125.300
SUWEN	9,92	9,90	9,92	-1,59%	9,82	10,11	9,92	28.026.499	2.826.120
TABGD	215,40	215,30	215,40	-7,31%	215,40	232,40	222,60	232.415.132	1.044.093
TARKM	324,75	324,75	325,75	-2,40%	324,75	341,00	330,25	37.239.946	112.762
TATEN	11,87	11,87	11,88	-9,94%	11,87	13,28	12,21	1.660.206.795	136.005.629
TATGD	11,84	11,83	11,84	-1,58%	11,83	12,08	11,94	11.803.532	988.789
TAVHL	302,25	302,00	302,25	3,33%	290,00	302,25	297,49	604.210.865	2.031.043
TBORG	152,50	152,50	152,70	-1,61%	152,50	156,50	153,89	19.875.120	129.154
TCELL	93,95	93,95	94,00	-1,36%	93,95	95,50	94,61	1.690.226.957	17.865.290
TCKRC	54,10	54,10	54,15	2,08%	52,55	54,25	53,34	132.606.198	2.486.304
TDGYO	37,50	37,48	37,50	-4,19%	37,40	39,32	38,12	26.719.958	701.010
TEHOL	38,86	38,84	38,86	3,57%	37,28	39,60	38,55	12.002.781.238	309.120.325
TEKTU	10,24	10,24	10,33	-0,97%	10,24	10,67	10,45	89.942.867	8.610.932
TERA	174,90	-	174,90	-9,98%	174,90	177,70	174,90	7.898.029.669	45.156.758
TEZOL	11,89	11,89	11,92	-1,49%	11,89	12,12	11,99	19.280.462	1.607.999
TGSAS	163,70	163,10	163,70	0,61%	160,80	164,70	162,35	11.110.186	68.434
THYAO	264,50	264,50	264,75	-1,31%	262,75	269,00	265,38	8.369.000.910	31.535.713
TKFEN	69,70	69,65	69,70	-3,19%	69,70	73,20	71,24	252.670.760	3.546.667
TKNSA	22,02	22,02	22,04	-2,91%	22,00	22,80	22,25	34.800.450	1.564.118
TLMAN	96,00	96,00	96,10	0,63%	95,40	99,35	97,02	45.265.872	466.551
TMPOL	303,25	303,25	307,75	-2,02%	302,50	325,00	311,54	90.413.408	290.211
TMSN	98,25	98,20	98,25	-2,24%	98,10	100,90	99,53	65.512.024	658.235
TNZTP	20,84	20,82	20,84	0,97%	20,32	21,42	20,86	49.838.993	2.389.435
TOASO	247,70	247,60	247,70	-1,61%	247,70	255,75	252,26	940.752.707	3.729.351
TRALT	40,64	40,64	40,66	-7,38%	40,50	44,08	42,08	5.350.935.918	127.164.009
TRCAS	42,50	41,72	42,50	-0,70%	41,44	42,76	42,04	31.099.869	739.843
TRENJ	93,40	93,40	93,50	-0,64%	90,00	95,85	93,71	408.272.594	4.356.780
TRGYO	71,20	71,15	71,20	-0,97%	70,50	72,10	71,42	121.817.206	1.705.657
TRHOL	719,50	-	719,50	-9,95%	719,50	798,50	732,79	2.477.705.047	3.280.920
TRILC	15,99	15,98	15,99	-1,24%	15,92	16,33	16,07	27.380.001	1.703.468
TRMET	103,60	103,50	103,60	-3,72%	103,50	108,00	105,20	601.353.918	5.716.422
TSGYO	6,86	6,86	6,87	-1,01%	6,84	6,99	6,89	13.497.009	1.958.500
TSKB	12,27	12,26	12,27	-1,84%	12,23	12,55	12,40	416.468.917	33.585.869
TSPOR	1,07	1,07	1,08	-2,73%	1,07	1,10	1,08	189.764.995	175.011.984
TTKOM	55,70	55,65	55,70	-1,15%	55,60	56,45	55,88	919.242.100	16.450.999
TTRAK	525,00	525,00	525,50	-0,94%	524,50	536,50	527,61	101.893.550	193.123
TUCLK	5,06	5,05	5,06	4,55%	4,83	5,21	5,06	180.044.551	35.579.933
TUKAS	2,47	2,46	2,47	1,23%	2,43	2,57	2,48	590.798.500	238.110.912
TUPRS	183,10	183,00	183,10	-1,08%	183,10	186,10	184,75	1.923.548.044	10.411.782
TUREX	7,03	7,02	7,03	-0,57%	7,01	7,32	7,15	161.041.502	22.515.662
TURGG	27,10	27,10	27,12	-2,73%	27,10	28,38	27,41	8.295.289	302.631
TURSG	12,06	12,05	12,06	-3,44%	12,06	12,60	12,26	992.798.539	80.992.675
UFUK	1.896,00	1.893,00	1.896,00	-3,27%	1.869,00	1.956,00	1.914,42	65.743.177	34.341
ULAS	29,60	29,52	29,60	-2,50%	29,00	30,40	29,74	12.881.358	433.112
ULKER	107,50	107,40	107,50	-2,01%	107,40	110,50	108,54	340.667.922	3.138.517
ULUFA	3,58	3,58	3,59	-4,28%	3,57	3,73	3,66	46.055.799	12.579.819
ULUSE	156,00	155,90	156,00	-1,70%	155,90	161,00	158,73	18.472.714	116.375
ULUUN	6,37	6,36	6,37	-1,55%	6,37	6,54	6,45	22.734.731	3.527.462
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,90	15,89	15,90	-2,93%	15,76	16,50	16,02	27.645.659	1.725.875
USAK	3,16	3,16	3,17	0,32%	3,15	3,35	3,26	388.358.658	119.269.364
VAKBN	30,40	30,40	30,42	0,66%	29,62	30,52	30,12	826.848.825	27.449.544
VAKFA	11,37	11,37	11,38	-0,70%	11,36	11,90	11,64	396.459.736	34.060.044
VAKFN	1,86	1,85	1,86	-2,11%	1,86	1,91	1,88	75.687.164	40.356.987
VAKKO	56,55	56,55	56,65	-1,99%	55,30	57,70	57,04	20.143.485	353.151
VANGD	39,42	39,40	39,42	-1,79%	39,00	41,00	39,89	10.096.013	253.080
VBTYZ	16,61	16,61	16,64	-2,58%	16,42	17,28	16,88	33.515.511	1.985.806
VERTU	40,46	40,46	40,48	-2,74%	40,10	42,72	41,44	70.778.146	1.708.028
VERUS	320,00	320,00	320,25	1,51%	311,25	336,75	320,09	180.494.871	563.895
VESBE	7,78	7,77	7,78	-1,52%	7,77	7,91	7,84	36.213.504	4.616.433
VESTL	29,04	29,02	29,04	-2,02%	29,00	29,78	29,34	123.024.501	4.193.638
VKFYO	40,62	40,58	40,62	-0,93%	40,62	42,86	42,06	11.828.950	281.222
VKGYO	2,48	2,47	2,48	-2,75%	2,48	2,56	2,52	32.845.882	13.056.836
VKING	32,96	32,96	33,10	-5,45%	32,96	35,24	33,70	34.876.249	1.034.876
VRGYO	2,38	2,38	2,39	-2,86%	2,38	2,46	2,41	52.360.416	21.724.940
VSNMD	93,30	93,25	93,30	4,42%	88,70	97,45	94,19	513.027.458	5.446.526
YAPRK	273,00	273,00	273,25	-1,44%	271,75	287,50	278,03	112.836.962	405.842
YATAS	37,12	37,10	37,12	-6,22%	37,00	40,16	38,67	81.934.522	2.118.780
YAYLA	28,50	28,48	28,50	-3,52%	28,50	30,30	29,48	28.010.883	950.185
YBTAS	21,30	21,28	21,30	-0,93%	21,30	21,60	21,56	2.218.343	102.899
YEOTK	36,20	36,20	36,22	-2,32%	36,08	37,78	37,00	188.758.411	5.101.839
YESIL	1,99	1,98	1,99	-4,33%	1,99	2,09	2,04	22.864.268	11.190.649
YGGYO	124,70	124,60	124,70	0,16%	123,40	126,30	124,40	10.831.661	87.075
YGYO	1,29	1,29	1,30	-4,44%	1,28	1,32	1,28	4.035.619	3.148.809
YIGIT	22,66	22,64	22,66	-1,56%	22,66	23,12	22,86	36.033.016	1.576.100
YKBNK	35,74	35,72	35,74	1,59%	34,92	35,82	35,49	4.778.894.627	134.644.530
YKSLN	3,06	3,06	3,07	-2,24%	3,05	3,18	3,10	48.574.024	15.654.343
YONGA	57,00	57,00	57,50	-3,39%	57,00	59,00	58,29	2.143.759	36.775
YUNSA	7,53	7,53	7,54	0,13%	7,42	7,60	7,52	39.024.838	5.189.847
YYAPI	1,90	1,89	1,90	-5,94%	1,90	2,03	1,96	194.643.169	99.553.620
YYLGD	9,56	9,56	9,58	-3,14%	9,56	9,96	9,72	39.691.325	4.085.611
ZEDUR	8,16	8,15	8,16	-1,81%	8,15	8,39	8,30	8.130.062	979.091
ZERGY	11,20	11,20	11,22	-0,88%	11,20	11,85	11,58	829.993.237	71.658.684
ZOREN	3,02	3,01	3,02	-0,98%	3,01	3,07	3,04	89.127.595	29.327.772
ZRGYO	22,60	22,60	22,80	-1,91%	22,58	23,46	23,06	20.521.393	890.102

Midas’ın Kulakları

Tümünü Gör

Ara 29, 2025 • 1 saat once

Ark Invest Tesla ve Rocket Lab hisselerini azalttı

Ara 29, 2025 • 1 saat once

Medirom, Proof of Human teknolojisini Japonya’ya taşıyor

Ara 29, 2025 • 1 saat once

Strategy 1.229 adet Bitcoin satın aldı

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