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	11,86	11,85	11,86	-0,34%	11,77	11,99	11,86	41.782.050	3.523.209
A1YEN	30,44	30,42	30,44	0,53%	30,30	30,80	30,58	18.219.231	595.830
ACSEL	103,20	102,90	103,10	-0,39%	102,90	104,50	103,54	5.150.812	49.746
ADEL	31,38	31,36	31,40	0,19%	31,32	31,68	31,50	14.888.532	472.714
ADESE	1,78	1,78	1,79	-3,26%	1,74	1,96	1,85	1.003.873.396	543.907.826
ADGYO	46,60	46,56	46,66	1,22%	46,34	47,82	47,17	17.681.123	374.846
AEFES	16,50	16,50	16,51	1,10%	16,24	16,58	16,43	490.498.952	29.859.782
AFYON	13,49	13,49	13,50	0,00%	13,48	13,60	13,55	13.580.002	1.002.161
AGESA	206,10	206,10	206,40	0,29%	204,60	208,70	206,70	23.161.438	112.054
AGHOL	30,06	30,04	30,06	0,94%	29,46	30,14	29,78	118.638.788	3.983.258
AGROT	6,99	6,98	6,99	0,87%	6,93	7,01	6,98	18.789.037	2.692.736
AGYO	7,10	7,09	7,10	-1,39%	7,05	7,20	7,11	2.428.383	341.343
AHGAZ	24,48	24,46	24,50	-0,33%	24,44	24,66	24,55	20.499.124	835.045
AHSGY	14,99	14,98	15,00	6,54%	14,07	15,30	14,83	29.414.985	1.983.857
AKBNK	70,80	70,80	70,85	1,80%	69,40	70,95	70,35	3.000.929.508	42.654.433
AKCNS	159,30	159,30	159,50	4,73%	149,20	160,30	156,55	173.942.450	1.111.130
AKENR	12,44	12,45	12,46	0,97%	12,21	13,20	12,72	424.355.734	33.355.605
AKFGY	2,76	2,75	2,77	0,00%	2,75	2,78	2,76	24.975.863	9.039.711
AKFIS	21,76	21,74	21,76	0,65%	21,66	21,90	21,76	22.276.904	1.023.762
AKFYE	17,69	17,67	17,69	0,86%	17,55	17,72	17,65	20.588.363	1.166.357
AKGRT	7,11	7,11	7,12	-1,52%	7,05	7,30	7,13	87.522.432	12.271.504
AKMGY	202,80	202,50	202,80	0,10%	201,00	205,40	203,56	2.268.663	11.145
AKSA	10,16	10,15	10,16	0,79%	10,12	10,21	10,16	74.234.407	7.306.302
AKSEN	61,10	61,05	61,10	0,25%	58,70	61,50	60,50	237.481.529	3.925.481
AKSGY	7,57	7,56	7,57	0,93%	7,51	7,69	7,59	18.070.994	2.381.084
AKSUE	18,33	18,10	18,32	3,04%	17,37	18,44	17,99	5.100.384	283.501
AKYHO	2,89	2,88	2,89	0,70%	2,84	2,90	2,87	2.600.350	904.799
ALARK	97,90	97,90	97,95	0,56%	97,00	98,20	97,61	263.932.256	2.703.844
ALBRK	8,31	8,30	8,31	0,85%	8,21	8,37	8,29	58.403.010	7.048.755
ALCAR	877,50	876,00	877,50	-0,51%	875,00	888,00	881,00	10.750.882	12.203
ALCTL	107,50	107,50	107,60	1,13%	106,30	108,00	107,46	16.923.985	157.487
ALFAS	44,76	44,76	44,78	0,81%	44,12	45,14	44,50	54.136.832	1.216.560
ALGYO	29,64	29,62	29,64	3,28%	28,80	30,38	29,86	50.314.437	1.685.304
ALKA	11,13	11,13	-	9,98%	10,08	11,13	11,00	154.934.462	14.090.568
ALKIM	18,04	18,04	18,06	6,18%	17,00	18,50	18,06	80.491.437	4.457.962
ALKLC	179,00	179,00	180,00	4,37%	170,00	181,40	176,84	133.969.634	757.569
ALTINS1	85,02	85,01	85,02	3,68%	83,01	85,40	84,56	1.721.203.343	20.354.476
ALTNY	63,60	63,55	63,60	1,19%	62,95	64,55	63,90	162.254.573	2.539.233
ALVES	24,56	24,54	24,56	0,90%	24,34	24,82	24,61	35.760.222	1.453.301
ANELE	16,09	16,06	16,09	-0,12%	16,05	16,28	16,18	6.829.145	422.007
ANGEN	11,72	11,71	11,72	-0,34%	11,69	11,84	11,74	7.125.236	606.734
ANHYT	102,30	102,20	102,30	-0,87%	102,00	103,70	102,80	29.078.142	282.869
ANSGR	23,74	23,74	23,76	-0,50%	23,70	23,96	23,80	46.191.118	1.940.727
ARASE	65,15	65,10	65,20	1,80%	62,80	65,70	64,58	28.114.264	435.345
ARCLK	110,30	110,30	110,40	0,91%	109,70	111,20	110,38	151.330.543	1.371.057
ARDYZ	38,08	38,06	38,08	0,69%	37,54	38,72	38,01	99.519.022	2.618.582
ARENA	28,36	28,36	28,40	-0,84%	28,30	28,90	28,53	8.607.406	301.702
ARMGD	61,15	61,00	61,15	5,07%	57,50	64,00	61,62	263.708.059	4.279.400
ARSAN	3,21	3,20	3,21	1,90%	3,14	3,28	3,22	40.428.118	12.576.698
ARTMS	41,00	40,92	40,98	-1,30%	40,98	41,88	41,51	16.716.997	402.739
ARZUM	2,70	2,69	2,70	-0,37%	2,68	2,73	2,71	8.112.126	2.999.425
ASELS	212,20	212,20	212,30	4,02%	205,90	214,20	211,14	5.128.402.659	24.288.635
ASGYO	10,70	10,69	10,70	0,38%	10,65	10,78	10,71	10.442.744	975.450
ASTOR	110,90	110,80	110,90	6,33%	104,90	111,00	108,53	2.783.289.008	25.645.461
ASUZU	55,85	55,80	55,85	0,18%	55,50	56,40	55,82	11.954.348	214.178
ATAGY	13,90	13,90	13,92	0,43%	13,26	13,94	13,75	1.903.286	138.460
ATAKP	52,25	52,20	52,25	-0,19%	52,05	52,90	52,32	15.408.849	294.487
ATATP	138,30	138,20	138,40	-1,36%	138,10	141,30	139,25	77.168.445	554.176
ATEKS	74,80	74,60	74,80	0,00%	74,80	74,80	74,80	141.821	1.896
ATLAS	5,69	5,69	5,70	-0,35%	5,60	5,74	5,66	1.540.454	272.162
ATSYH	71,80	71,50	71,80	-2,71%	71,80	72,20	71,98	510.744	7.096
AVGYO	11,39	11,43	11,46	0,09%	11,10	11,71	11,34	13.354.561	1.177.479
AVHOL	38,64	38,64	38,66	0,36%	38,20	39,12	38,77	14.618.184	377.034
AVOD	3,51	3,51	3,53	-0,28%	3,48	3,57	3,53	3.259.880	924.598
AVPGY	53,65	53,60	53,65	-0,46%	53,60	54,30	53,86	24.531.820	455.491
AVTUR	15,66	15,65	15,66	-2,31%	15,66	16,19	15,87	1.669.395	105.199
AYCES	428,50	428,25	429,00	-1,72%	425,00	435,50	429,37	13.770.164	32.071
AYDEM	20,12	20,10	20,12	1,26%	19,89	20,26	20,13	27.759.854	1.378.853
AYEN	25,66	25,62	25,64	0,08%	25,50	26,56	25,93	13.456.925	519.020
AYES	17,22	17,20	17,22	-1,26%	17,22	17,40	17,24	337.951	19.602
AYGAZ	215,70	215,60	215,70	0,42%	214,80	217,30	215,93	16.132.186	74.711
AZTEK	4,39	4,39	4,40	0,92%	4,36	4,44	4,40	10.750.783	2.443.970
BAGFS	27,44	27,42	27,46	0,15%	27,36	27,62	27,53	7.628.540	277.100
BAHKM	53,30	53,35	53,45	-1,30%	52,60	55,95	53,73	83.103.304	1.546.554
BAKAB	38,68	38,64	38,72	-0,10%	38,64	39,20	38,97	5.757.553	147.742
BALAT	83,30	83,30	83,35	-0,42%	83,20	83,30	83,25	5.416.902	65.066
BALSU	16,26	16,26	16,27	1,18%	16,10	16,37	16,20	28.622.888	1.767.077
BANVT	172,30	172,20	172,40	7,09%	163,20	176,50	170,86	159.744.346	934.929
BARMA	34,02	34,02	34,06	0,77%	33,22	34,14	33,58	40.819.357	1.215.558
BASCM	14,15	14,14	14,15	1,07%	14,15	14,15	14,15	387.767	27.404
BASGZ	42,08	42,08	42,12	-0,47%	41,88	42,58	42,16	7.864.778	186.539
BAYRK	24,68	24,66	24,68	-0,48%	24,66	25,16	24,88	30.715.760	1.234.623
BEGYO	5,12	5,11	5,12	0,20%	5,08	5,17	5,11	28.525.171	5.580.847
BERA	17,41	17,39	17,41	1,63%	17,16	17,84	17,51	170.317.257	9.728.563
BESLR	12,79	12,78	12,80	0,95%	12,69	12,87	12,80	19.175.179	1.497.801
BEYAZ	28,74	28,70	28,74	-0,35%	28,54	29,44	28,74	17.100.826	595.029
BFREN	160,40	160,50	160,60	0,31%	159,90	160,80	160,36	15.682.647	97.798
BIENY	27,94	27,92	27,98	1,01%	27,00	28,02	27,81	24.480.304	880.312
BIGCH	57,25	57,25	57,30	1,60%	54,05	57,95	55,81	77.666.272	1.391.667
BIGEN	9,44	9,44	9,45	-0,11%	9,41	9,59	9,50	28.194.495	2.968.614
BIGTK	311,50	311,25	311,50	-1,03%	310,25	316,50	312,78	13.876.563	44.365
BIMAS	573,00	572,50	573,00	2,87%	556,50	576,00	567,31	1.868.300.020	3.293.260
BINBN	190,40	190,10	190,50	-0,94%	188,60	193,50	190,59	43.542.113	228.466
BINHO	10,00	9,99	10,00	0,50%	9,98	10,08	10,03	127.724.037	12.735.866
BIOEN	20,02	20,04	20,06	0,96%	19,74	20,24	19,95	22.928.871	1.149.347
BIZIM	27,92	27,88	27,94	0,50%	27,74	28,12	27,93	2.889.921	103.463
BJKAS	1,76	1,75	1,76	0,00%	1,74	1,77	1,76	16.732.995	9.536.936
BLCYT	32,98	32,96	33,00	-1,79%	32,54	33,64	33,01	18.564.484	562.429
BLUME	47,42	47,38	47,42	4,59%	45,70	48,20	47,58	112.995.099	2.374.744
BMSCH	26,60	26,60	26,64	5,30%	25,32	26,76	25,82	35.613.610	1.379.210
BMSTL	106,90	106,80	106,90	-0,19%	105,00	108,10	106,59	34.011.581	319.091
BNTAS	6,57	6,56	6,57	0,61%	6,50	6,67	6,57	25.852.935	3.935.149
BOBET	19,17	19,16	19,18	0,79%	19,04	19,19	19,11	15.056.856	788.077
BORLS	5,24	5,24	5,25	-1,87%	5,21	5,39	5,27	117.922.292	22.371.903
BORSK	6,11	6,10	6,11	0,33%	6,06	6,15	6,11	23.895.951	3.912.264
BOSSA	6,82	6,82	6,83	0,44%	6,77	7,05	6,91	23.030.367	3.335.480
BRISA	83,90	83,80	83,90	0,06%	83,60	85,05	84,26	17.653.372	209.504
BRKO	9,20	9,15	9,20	3,95%	9,00	9,20	9,10	3.203.883	352.248
BRKSN	7,86	7,86	7,90	2,34%	7,68	7,96	7,82	5.724.344	732.090
BRKVY	128,70	128,70	129,00	8,33%	120,00	129,20	126,74	200.243.777	1.580.025
BRLSM	14,00	14,00	14,01	-0,85%	13,96	14,25	14,10	11.254.094	797.958
BRMEN	19,01	18,70	19,01	0,00%	19,01	19,01	19,01	342.180	18.000
BRSAN	504,00	503,50	504,00	0,20%	500,50	512,00	504,90	227.437.770	450.464
BRYAT	2.249,00	2.247,00	2.248,00	-0,22%	2.240,00	2.280,00	2.252,89	63.373.922	28.130
BSOKE	16,38	16,36	16,38	1,74%	15,99	16,42	16,17	68.550.392	4.240.512
BTCIM	3,75	3,75	3,76	1,08%	3,71	3,78	3,76	153.923.568	40.957.363
BUCIM	6,84	6,83	6,84	-0,87%	6,81	7,02	6,87	24.952.378	3.629.794
BULGS	41,00	40,98	41,02	-0,05%	40,52	41,30	40,94	145.463.662	3.552.713
BURCE	58,00	57,50	58,00	9,54%	53,00	58,00	57,08	17.745.264	310.868
BURVA	412,50	415,50	430,25	3,13%	381,50	440,00	419,33	29.264.489	69.788
BVSAN	103,30	103,30	103,40	1,47%	102,20	103,80	103,05	36.406.799	353.305
BYDNR	27,20	27,14	27,20	2,87%	26,30	27,46	26,97	3.810.025	141.277
CANTE	2,27	2,26	2,27	-0,44%	2,26	2,31	2,28	497.291.115	218.119.530
CASA	102,00	102,00	102,10	-0,10%	102,00	102,00	102,00	958.494	9.397
CATES	35,86	35,82	35,86	1,41%	35,34	36,04	35,81	16.134.169	450.523
CCOLA	59,40	59,35	59,40	0,85%	58,50	60,05	59,51	432.478.429	7.267.745
CELHA	11,41	11,40	11,41	-1,81%	11,13	12,11	11,57	50.072.927	4.326.642
CEMAS	4,78	4,77	4,78	0,00%	4,77	4,84	4,80	29.519.333	6.154.245
CEMTS	12,04	12,03	12,04	1,09%	11,65	12,10	11,98	37.973.140	3.171.101
CEMZY	41,52	41,50	41,54	0,78%	40,66	42,56	41,64	42.174.971	1.012.909
CEOEM	24,82	24,84	24,86	-0,72%	24,76	25,14	24,99	9.856.972	394.475
CGCAM	33,32	33,32	33,34	0,24%	33,18	33,52	33,36	33.627.764	1.008.138
CIMSA	48,72	48,70	48,72	0,45%	48,46	49,30	48,89	192.069.824	3.928.894
CLEBI	1.613,00	1.613,00	1.614,00	-0,06%	1.608,00	1.630,00	1.615,75	35.365.448	21.888
CMBTN	2.031,00	2.031,00	2.033,00	0,64%	2.023,00	2.065,00	2.037,16	11.632.201	5.710
CMENT	329,50	329,25	329,50	-0,08%	329,50	329,75	329,54	528.257	1.603
CONSE	3,10	3,09	3,10	-0,32%	3,08	3,15	3,11	17.102.170	5.504.336
COSMO	184,60	184,60	187,90	-2,07%	183,20	192,00	185,52	5.564.708	29.996
CRDFA	55,70	55,55	55,70	7,63%	51,65	56,40	54,01	40.895.676	757.194
CRFSA	120,20	120,20	120,30	-9,69%	119,80	133,10	121,91	575.798.376	4.723.307
CUSAN	22,20	22,18	22,20	-1,07%	22,16	22,98	22,42	6.877.481	306.802
CVKMD	20,98	20,96	20,98	-6,17%	20,24	21,30	20,79	977.609.455	47.013.919
CWENE	28,22	28,20	28,24	0,14%	28,14	28,50	28,24	210.743.934	7.461.757
DAGI	8,61	8,61	8,62	0,70%	8,55	8,64	8,59	25.333.992	2.947.862
DAPGM	12,63	12,61	12,63	-1,71%	12,60	12,90	12,69	48.512.350	3.821.942
DARDL	2,40	2,39	2,40	0,84%	2,37	2,44	2,40	63.600.486	26.521.363
DCTTR	25,90	25,86	25,90	-0,38%	25,72	26,00	25,87	18.704.755	723.041
DENGE	3,67	3,65	3,67	1,38%	3,49	3,70	3,64	17.442.509	4.793.845
DERHL	13,64	13,64	13,65	-0,58%	13,64	13,96	13,78	27.797.557	2.017.301
DERIM	35,18	35,12	35,18	0,40%	35,02	35,26	35,15	3.046.041	86.657
DESA	11,25	11,25	11,27	0,00%	11,25	11,41	11,33	4.552.417	401.845
DESPC	45,48	45,42	45,48	1,07%	45,16	45,72	45,49	7.440.314	163.555
DEVA	62,10	62,00	62,10	0,73%	61,90	62,75	62,28	10.798.061	173.394
DGATE	63,20	63,10	63,20	0,88%	62,30	65,45	63,92	23.353.738	365.367
DGGYO	33,00	32,96	32,98	-0,42%	33,00	33,68	33,28	2.433.201	73.116
DGNMO	5,45	5,44	5,46	1,87%	5,35	5,59	5,45	8.102.172	1.485.788
DIRIT	30,22	30,22	-	9,97%	30,22	30,22	30,22	4.818.005	159.431
DITAS	40,78	40,78	40,80	1,75%	40,04	41,64	40,63	8.038.282	197.867
DMLKTG	5,88	5,88	5,89	-0,34%	5,88	5,90	5,89	34.093.742	5.787.181
DMRGD	3,46	3,46	3,47	0,29%	3,41	3,54	3,48	74.195.552	21.341.781
DMSAS	12,19	12,19	12,20	1,16%	11,94	12,20	12,03	13.968.498	1.161.209
DNISI	20,86	20,86	20,88	-0,38%	20,84	21,22	20,97	14.548.604	693.852
DOAS	191,20	191,10	191,20	-0,98%	190,70	193,60	191,82	200.789.005	1.046.762
DOCO	9.622,50	9.610,00	9.622,50	0,08%	9.450,00	9.660,00	9.551,32	23.362.523	2.446
DOFER	55,90	55,90	55,95	5,08%	53,20	58,20	56,30	103.255.582	1.834.074
DOFRB	74,85	74,80	74,85	-0,66%	73,95	75,95	74,89	236.283.845	3.155.214
DOGUB	51,80	51,80	51,95	7,78%	48,04	51,95	50,88	53.186.988	1.045.409
DOHOL	17,95	17,94	17,95	0,00%	17,89	18,04	17,96	53.604.482	2.984.354
DOKTA	21,94	21,94	21,96	0,64%	21,70	21,98	21,79	1.141.713	52.395
DSTKF	530,50	530,50	531,00	-0,38%	526,50	542,00	532,38	614.260.408	1.153.800
DUNYH	119,10	119,10	119,30	-1,98%	114,50	120,80	117,75	15.682.399	133.179
DURDO	3,93	3,92	3,93	4,52%	3,78	4,01	3,92	25.737.999	6.566.162
DURKN	14,37	14,36	14,38	-0,28%	14,33	14,49	14,42	6.964.352	482.831
DYOBY	13,50	13,49	13,52	0,90%	13,35	13,58	13,45	10.134.785	753.634
DZGYO	7,82	7,82	7,83	-1,14%	7,81	7,95	7,86	15.576.261	1.980.652
EBEBK	57,80	57,80	57,85	0,43%	56,85	58,10	57,35	12.034.050	209.849
ECILC	85,85	85,85	85,95	0,00%	85,35	86,35	85,86	99.074.408	1.153.920
ECOGR	21,66	21,64	21,66	0,37%	21,42	22,24	21,77	255.886.783	11.754.504
ECZYT	315,00	314,75	315,00	0,96%	312,50	319,75	315,94	28.662.247	90.721
EDATA	5,29	5,28	5,29	0,19%	5,23	5,30	5,25	9.393.456	1.788.115
EDIP	36,30	36,30	36,32	0,11%	36,00	36,74	36,32	24.315.349	669.486
EFOR	29,38	29,36	29,38	3,74%	27,08	29,38	28,01	253.458.878	9.047.723
EGEEN	7.440,00	7.437,50	7.442,50	0,27%	7.385,00	7.482,50	7.428,92	36.297.698	4.886
EGEGY	24,66	24,62	24,66	4,05%	23,78	24,72	24,28	23.537.171	969.594
EGEPO	7,29	7,28	7,29	1,67%	7,17	7,35	7,28	8.189.534	1.124.700
EGGUB	99,50	99,45	99,50	0,40%	99,20	99,65	99,44	13.192.532	132.667
EGPRO	25,48	25,46	25,48	0,00%	25,46	25,78	25,61	6.442.912	251.585
EGSER	3,07	3,06	3,07	0,99%	3,04	3,08	3,06	2.309.742	754.499
EKGYO	20,86	20,84	20,86	0,19%	20,74	21,28	20,99	1.952.115.546	93.007.697
EKIZ	115,00	115,00	115,50	2,68%	114,70	115,00	114,95	1.610.032	14.007
EKOS	27,38	27,38	27,42	0,51%	27,36	28,32	27,67	58.629.203	2.119.117
EKSUN	5,67	5,67	5,68	-0,70%	5,66	5,75	5,71	4.558.152	798.208
ELITE	30,66	30,64	30,66	0,66%	30,46	30,88	30,69	14.768.802	481.273
EMKEL	78,00	78,00	78,05	5,98%	75,05	80,00	78,70	447.423.055	5.685.438
EMNIS	167,20	167,20	168,00	0,12%	167,20	167,20	167,20	626.498	3.747
ENDAE	14,31	14,31	14,32	0,99%	14,23	14,42	14,34	9.592.981	669.013
ENERY	10,07	10,06	10,07	-0,40%	10,05	10,20	10,09	48.698.922	4.825.983
ENJSA	88,40	88,40	88,45	-0,67%	88,25	89,80	88,84	122.560.043	1.379.492
ENKAI	81,50	81,45	81,50	1,68%	80,30	82,25	81,66	439.508.935	5.382.288
ENSRI	14,37	14,33	14,35	1,91%	13,59	14,72	14,30	84.321.772	5.898.269
ENTRA	10,79	10,78	10,79	0,75%	10,65	10,93	10,81	44.930.167	4.158.351
EPLAS	5,22	5,21	5,22	0,19%	5,20	5,31	5,26	7.982.794	1.518.187
ERBOS	184,70	184,20	184,60	0,49%	184,00	186,50	185,61	4.096.394	22.070
ERCB	73,15	73,15	73,25	0,21%	72,75	73,60	73,11	61.918.824	846.916
EREGL	24,76	24,74	24,76	0,81%	24,58	25,02	24,82	2.367.739.657	95.412.440
ERSU	17,80	17,74	17,80	0,23%	17,51	17,86	17,78	2.453.627	138.034
ESCAR	21,46	21,44	21,46	0,37%	21,28	21,60	21,41	24.651.937	1.151.187
ESCOM	3,09	3,08	3,09	0,65%	3,05	3,10	3,08	12.071.722	3.921.174
ESEN	4,88	4,87	4,88	-2,98%	4,78	4,96	4,86	323.908.841	66.601.099
ETILR	3,97	3,96	3,97	-2,46%	3,95	4,29	4,02	50.647.217	12.593.472
ETYAT	23,96	23,94	23,96	-5,00%	23,88	25,00	24,23	4.993.549	206.055
EUHOL	11,49	11,48	11,49	0,00%	11,49	11,49	11,49	3.416.276	297.326
EUKYO	14,39	14,36	14,40	-0,07%	14,23	14,63	14,36	1.692.815	117.897
EUPWR	31,32	31,30	31,32	3,71%	30,20	31,50	30,73	188.368.764	6.129.279
EUREN	6,50	6,50	6,51	0,00%	6,44	6,58	6,49	65.784.630	10.144.752
EUYO	12,81	12,80	12,81	-0,62%	12,56	12,90	12,74	819.306	64.312
EYGYO	3,66	3,65	3,66	-1,61%	3,65	3,76	3,69	7.312.148	1.980.116
FADE	13,64	13,62	13,64	0,29%	13,60	13,77	13,68	4.879.185	356.572
FENER	9,86	9,85	9,86	-0,50%	9,83	9,92	9,86	74.162.785	7.524.770
FLAP	9,40	9,39	9,40	-2,59%	9,36	9,63	9,45	3.421.971	362.257
FMIZP	325,25	325,25	325,75	0,54%	324,00	328,75	326,57	7.841.977	24.013
FONET	2,88	2,88	2,89	1,41%	2,85	2,94	2,90	60.624.180	20.942.197
FORMT	3,53	3,52	3,53	-1,12%	3,51	3,58	3,54	38.817.429	10.970.364
FORTE	80,25	80,20	80,25	0,56%	79,70	81,35	80,71	34.596.834	428.638
FRIGO	9,86	9,85	9,87	-1,40%	9,83	10,00	9,91	19.419.099	1.959.033
FROTO	99,30	99,25	99,30	2,48%	96,50	99,45	98,09	935.167.589	9.533.804
FZLGY	12,87	12,86	12,87	0,23%	12,80	13,05	12,91	20.342.170	1.575.589
GARAN	141,90	141,90	142,00	1,07%	140,30	142,30	141,37	1.937.534.959	13.705.280
GARFA	25,94	25,86	25,94	1,57%	25,54	26,18	25,95	6.705.242	258.424
GEDIK	6,09	6,08	6,10	-0,49%	6,06	6,17	6,12	10.389.662	1.698.073
GEDZA	25,96	25,94	25,96	0,78%	25,78	26,20	26,02	4.481.929	172.272
GENIL	197,20	197,00	197,20	0,82%	194,90	198,40	196,35	144.863.657	737.789
GENTS	11,12	11,12	11,13	2,96%	10,80	11,33	11,15	66.395.087	5.954.893
GEREL	19,40	19,40	19,41	3,47%	18,75	19,72	19,37	85.818.077	4.429.658
GESAN	45,04	45,04	45,08	0,27%	44,60	45,66	45,03	185.656.767	4.122.997
GIPTA	70,60	70,55	70,65	5,14%	66,80	73,70	71,36	214.244.648	3.002.426
GLBMD	11,80	11,83	11,89	0,00%	11,72	12,00	11,86	2.407.855	203.044
GLCVY	80,65	80,55	80,65	3,20%	78,65	81,75	80,71	57.522.870	712.688
GLRMK	177,90	178,00	178,10	0,28%	176,10	178,90	177,71	102.698.574	577.911
GLRYH	4,10	4,10	4,11	0,49%	4,05	4,13	4,11	7.342.575	1.786.054
GLYHO	12,41	12,41	12,42	-1,43%	12,40	12,74	12,56	50.445.712	4.015.844
GMTAS	45,08	45,08	45,14	-3,01%	44,96	46,48	45,53	59.710.196	1.311.482
GOKNR	20,84	20,82	20,84	1,17%	20,66	20,88	20,81	22.323.741	1.072.985
GOLTS	324,25	324,25	324,50	1,81%	320,00	328,00	324,26	46.010.734	141.895
GOODY	15,19	15,19	15,20	0,86%	15,10	15,32	15,19	6.903.207	454.563
GOZDE	22,40	22,40	22,42	0,99%	22,10	22,46	22,28	11.341.554	508.948
GRNYO	16,63	16,63	16,66	-7,35%	16,54	17,78	16,97	11.314.092	666.766
GRSEL	320,25	319,75	320,25	-0,85%	319,00	325,25	322,14	48.424.028	150.322
GRTHO	264,00	264,00	264,25	-1,03%	263,25	272,50	267,90	39.706.272	148.214
GSDDE	10,04	10,01	10,03	-0,30%	9,97	10,12	10,06	8.859.075	880.494
GSDHO	4,82	4,81	4,82	0,21%	4,79	4,84	4,81	6.890.688	1.431.964
GSRAY	1,27	1,26	1,27	0,79%	1,26	1,28	1,27	66.288.990	52.362.691
GUBRF	339,00	339,00	339,25	-0,07%	337,00	342,00	339,58	261.796.338	770.954
GUNDG	252,00	251,75	252,00	8,57%	233,80	253,00	246,43	56.118.285	227.722
GWIND	23,70	23,70	23,72	0,00%	23,64	23,84	23,73	40.559.647	1.709.494
GZNMI	85,35	85,25	85,30	-2,29%	84,30	90,10	86,19	166.115.521	1.927.343
HALKB	36,00	36,00	36,02	-0,94%	35,94	36,46	36,17	697.608.448	19.287.898
HATEK	16,92	16,92	16,94	-0,47%	16,86	17,35	17,06	22.466.702	1.316.978
HATSN	40,32	40,30	40,32	0,20%	40,22	40,70	40,44	20.543.257	508.021
HDFGS	2,83	2,82	2,83	1,43%	2,80	2,92	2,86	113.551.248	39.771.208
HEDEF	51,70	51,65	51,70	0,39%	51,35	52,40	51,73	69.093.222	1.335.757
HEKTS	3,20	3,19	3,20	0,31%	3,19	3,24	3,22	141.138.946	43.892.837
HKTM	11,76	11,75	11,76	-0,68%	11,75	12,02	11,84	10.717.956	905.316
HLGYO	3,83	3,83	3,84	-0,52%	3,83	3,87	3,85	28.181.861	7.321.587
HOROZ	65,25	65,25	65,30	-1,29%	65,10	67,20	66,19	51.571.913	779.118
HRKET	70,05	70,05	70,10	1,23%	69,30	70,45	69,96	37.781.729	540.040
HTTBT	42,94	42,94	43,00	-0,92%	42,82	43,72	43,35	15.998.360	369.078
HUBVC	2,71	2,70	2,71	-2,87%	2,62	2,76	2,69	7.762.032	2.884.402
HUNER	3,28	3,27	3,28	0,61%	3,25	3,29	3,27	21.949.369	6.721.326
HURGZ	6,11	6,09	6,11	-0,49%	6,09	6,21	6,15	7.276.538	1.182.882
ICBCT	13,92	13,92	13,94	1,16%	13,82	14,15	13,99	14.895.310	1.064.556
ICUGS	2,79	2,78	2,79	0,36%	2,78	2,80	2,79	8.748.801	3.138.201
IDGYO	3,00	2,99	3,00	0,00%	2,97	3,00	2,99	998.499	333.685
IEYHO	62,15	62,10	62,15	0,81%	61,60	62,75	62,19	243.321.378	3.912.872
IHAAS	40,86	40,74	40,86	1,90%	40,30	41,44	40,71	12.658.481	310.966
IHEVA	2,25	2,24	2,25	0,45%	2,23	2,26	2,25	2.032.346	904.494
IHGZT	1,74	1,73	1,74	1,16%	1,72	1,76	1,74	30.393.851	17.469.259
IHLAS	2,51	2,50	2,51	0,40%	2,48	2,64	2,55	287.731.544	112.655.882
IHLGM	2,28	2,27	2,28	0,88%	2,26	2,34	2,30	37.899.468	16.457.528
IHYAY	2,17	2,17	2,18	0,46%	2,15	2,22	2,19	8.421.896	3.840.820
IMASM	5,37	5,37	5,38	2,48%	5,20	5,46	5,35	200.874.663	37.546.077
INDES	7,23	7,22	7,23	0,98%	7,19	7,28	7,24	12.182.920	1.682.688
INFO	3,76	3,76	3,77	0,27%	3,76	3,82	3,79	31.173.771	8.226.371
INGRM	413,25	413,25	413,75	1,54%	408,25	418,75	413,15	5.320.077	12.877
INTEK	263,00	262,00	263,00	-0,38%	263,00	264,00	263,47	1.073.365	4.074
INTEM	273,75	273,50	274,00	-0,99%	273,75	278,75	275,86	5.100.644	18.490
INVEO	9,27	9,26	9,27	-0,32%	9,26	9,40	9,30	19.860.552	2.135.550
INVES	270,75	270,25	270,75	-3,82%	267,25	290,00	273,27	22.947.128	83.973
ISATR	0,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,90	88,85	88,90	0,34%	88,90	88,90	88,90	534.467	6.012
ISBTR	461.250,00	458.000,00	485.000,00	-5,29%	461.250,00	461.250,00	461.250,00	461.250	1
ISCTR	14,05	14,05	14,06	1,01%	13,85	14,07	13,98	2.904.167.331	207.728.448
ISDMR	36,32	36,32	36,34	0,50%	36,18	36,64	36,43	37.692.434	1.034.638
ISFIN	19,09	19,09	19,12	0,21%	19,08	19,21	19,14	62.760.681	3.340.481
ISGSY	73,30	73,25	73,35	-0,20%	72,95	74,40	73,30	30.023.826	409.626
ISGYO	20,42	20,42	20,46	-1,64%	20,30	20,76	20,61	33.295.611	1.615.395
ISKPL	12,21	12,21	12,22	0,49%	12,03	12,43	12,21	154.428.365	12.651.946
ISKUR	0,00	-	3.600.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,34	41,34	41,36	0,24%	41,10	41,52	41,35	129.955.908	3.142.691
ISSEN	7,67	7,65	7,66	0,79%	7,64	7,70	7,66	2.071.967	270.381
ISYAT	9,23	9,23	9,25	5,13%	8,68	9,51	9,20	77.414.206	8.414.599
IZENR	11,47	11,46	11,47	4,08%	11,08	11,47	11,26	156.382.240	13.893.693
IZFAS	47,42	47,42	47,44	5,38%	45,02	48,08	47,23	135.146.078	2.861.553
IZINV	73,25	73,25	73,45	3,39%	70,15	74,00	73,18	11.686.055	159.688
IZMDC	7,25	7,25	7,26	3,42%	6,99	7,26	7,10	30.803.739	4.337.477
JANTS	20,26	20,24	20,26	1,40%	20,00	20,58	20,32	49.872.682	2.454.234
KAPLM	326,50	326,50	-	9,93%	302,50	326,50	315,22	101.397.990	321.673
KAREL	8,85	8,84	8,85	0,57%	8,78	8,92	8,84	20.090.701	2.272.104
KARSN	9,65	9,64	9,65	0,00%	9,63	9,73	9,68	28.543.197	2.949.445
KARTN	82,10	82,05	82,10	0,12%	81,50	82,45	82,02	4.560.238	55.598
KATMR	3,10	3,10	3,11	0,98%	3,08	3,14	3,12	178.678.543	57.350.409
KAYSE	18,06	18,05	18,06	2,38%	17,70	18,14	17,97	26.182.505	1.457.307
KBORU	16,20	16,20	16,21	1,31%	15,99	16,48	16,28	102.783.388	6.314.522
KCAER	10,70	10,69	10,70	0,75%	10,62	10,77	10,70	50.679.660	4.734.971
KCHOL	177,40	177,30	177,40	1,14%	174,30	177,80	176,30	3.176.134.789	18.015.381
KENT	760,00	759,00	760,00	-0,85%	760,00	766,50	760,75	827.699	1.088
KERVN	2,06	2,06	2,07	-1,44%	2,05	2,06	2,06	543.525	263.974
KFEIN	9,03	9,02	9,03	-0,44%	9,02	9,15	9,09	12.940.461	1.423.558
KGYO	4,90	4,89	4,90	0,62%	4,82	4,98	4,91	11.929.007	2.431.855
KIMMR	13,72	13,71	13,73	0,07%	13,62	13,83	13,75	6.805.792	495.105
KLGYO	6,44	6,42	6,44	1,58%	6,30	6,48	6,40	42.585.598	6.655.035
KLKIM	33,66	33,64	33,66	3,13%	32,70	33,88	33,49	81.306.714	2.427.679
KLMSN	31,18	31,12	31,18	-0,06%	31,02	31,50	31,14	14.154.807	454.605
KLNMA	10,90	10,85	10,90	-0,91%	10,90	10,99	10,91	982.367	90.058
KLRHO	222,10	221,80	222,10	-6,88%	216,10	241,40	226,33	292.582.906	1.292.714
KLSER	28,18	28,18	28,20	0,50%	28,04	28,38	28,21	13.893.397	492.433
KLSYN	5,59	5,58	5,59	0,36%	5,53	5,61	5,58	9.824.687	1.761.318
KLYPV	60,50	60,45	60,50	1,42%	58,90	61,50	60,54	69.682.746	1.150.973
KMPUR	16,12	16,12	16,15	0,06%	16,06	16,30	16,19	12.954.950	800.295
KNFRT	11,06	11,05	11,07	-0,72%	10,92	11,27	11,08	10.671.845	963.640
KOCMT	2,91	2,90	2,91	1,04%	2,89	2,94	2,91	38.934.009	13.358.930
KONKA	14,70	14,68	14,70	1,38%	14,38	14,97	14,69	38.128.219	2.595.557
KONTR	13,14	13,13	13,14	-2,09%	13,00	13,46	13,23	510.723.014	38.607.023
KONYA	4.707,50	4.705,00	4.707,50	0,80%	4.687,50	4.725,00	4.706,64	18.078.190	3.841
KOPOL	6,13	6,12	6,13	-1,61%	6,09	6,67	6,26	123.303.548	19.694.418
KORDS	52,45	52,45	52,55	1,94%	51,50	52,80	52,09	38.535.190	739.815
KOTON	16,10	16,07	16,10	4,14%	15,49	16,36	16,05	69.679.351	4.342.214
KRDMA	26,68	26,66	26,68	0,83%	26,50	27,00	26,74	21.240.436	794.414
KRDMB	23,84	23,82	23,84	1,19%	23,42	24,08	23,81	13.380.264	562.080
KRDMD	27,52	27,50	27,52	2,15%	26,88	27,84	27,46	992.547.535	36.148.959
KRGYO	3,06	3,05	3,06	0,66%	3,04	3,08	3,06	10.131.629	3.309.494
KRONT	12,89	12,88	12,90	-0,54%	12,87	13,15	12,97	4.895.786	377.599
KRPLS	7,92	7,92	7,94	0,51%	7,86	7,96	7,92	3.362.035	424.438
KRSTL	10,55	10,55	10,57	-0,09%	10,53	10,68	10,60	13.029.666	1.228.805
KRTEK	26,02	26,02	26,04	-0,15%	25,94	26,36	26,13	5.844.757	223.678
KRVGD	2,55	2,54	2,55	0,79%	2,53	2,56	2,54	8.345.130	3.281.369
KSTUR	2.982,50	2.980,00	2.982,50	-0,08%	2.982,50	2.985,00	2.983,29	829.355	278
KTLEV	17,91	17,90	17,91	0,39%	17,41	18,07	17,77	306.354.172	17.237.522
KTSKR	81,20	81,05	81,20	1,37%	80,15	83,25	81,99	36.934.155	450.501
KUTPO	105,40	105,30	105,50	1,25%	105,00	111,40	108,36	88.990.239	821.220
KUVVA	140,00	139,90	140,00	-1,41%	140,00	140,00	140,00	2.126.600	15.190
KUYAS	56,15	56,10	56,15	-2,60%	55,35	57,75	56,21	459.078.688	8.166.848
KZBGY	10,80	10,79	10,80	-0,64%	10,65	11,01	10,80	49.561.622	4.589.818
KZGYO	23,56	23,54	23,56	-0,25%	23,56	24,04	23,76	7.735.602	325.532
LIDER	53,10	53,10	53,20	0,57%	52,00	53,35	52,68	34.698.604	658.710
LIDFA	4,41	4,41	4,42	0,92%	4,34	4,44	4,39	10.603.621	2.414.238
LILAK	29,10	29,10	-	9,98%	27,64	29,10	28,89	248.603.273	8.606.447
LINK	235,10	235,10	235,20	-2,69%	229,70	244,30	238,36	103.642.779	434.813
LKMNH	16,70	16,70	16,73	-0,30%	16,25	16,83	16,63	24.840.712	1.493.393
LMKDC	29,50	29,50	29,52	2,22%	29,10	30,12	29,63	131.159.597	4.426.536
LOGO	160,10	160,00	160,10	1,33%	157,20	161,50	159,51	21.164.912	132.687
LRSHO	5,76	5,75	5,76	-1,87%	5,74	6,02	5,87	66.817.655	11.382.120
LUKSK	107,10	107,00	107,20	-0,46%	106,90	108,00	107,37	2.234.163	20.809
LYDHO	170,50	170,40	170,70	-0,93%	169,90	173,20	171,49	36.817.970	214.692
LYDYE	13.292,50	13.287,50	13.330,00	-1,08%	13.000,00	13.532,50	13.295,49	13.308.780	1.001
MAALT	975,00	975,00	976,00	-2,40%	971,50	1.008,00	988,79	35.051.449	35.449
MACKO	43,56	43,54	43,56	-0,86%	43,44	44,70	43,90	14.622.963	333.100
MAGEN	36,52	36,52	36,54	4,76%	34,70	36,98	35,97	233.023.403	6.479.006
MAKIM	17,26	17,24	17,27	2,43%	16,75	17,34	17,12	5.647.579	329.837
MAKTK	13,37	13,37	13,39	-0,37%	13,29	13,82	13,51	24.311.608	1.799.540
MANAS	16,93	16,93	16,95	4,18%	15,55	17,35	16,58	231.463.483	13.960.672
MARBL	12,97	12,97	12,98	0,93%	12,87	13,24	13,09	14.509.263	1.108.627
MARKA	37,08	37,08	37,10	-3,74%	36,64	38,52	37,15	18.936.808	509.690
MARMR	1,90	1,89	1,90	-1,55%	1,89	1,95	1,92	120.400.145	62.719.117
MARTI	2,76	2,75	2,76	0,36%	2,75	2,78	2,76	7.763.672	2.809.220
MAVI	39,82	39,82	39,84	1,79%	39,12	40,02	39,64	230.933.366	5.825.916
MEDTR	28,72	28,70	28,72	1,13%	28,44	29,04	28,80	10.286.825	357.138
MEGAP	3,44	3,42	3,44	-3,10%	3,44	3,55	3,47	1.401.508	404.228
MEGMT	55,90	55,85	55,90	0,99%	54,85	57,65	55,93	221.207.208	3.955.111
MEKAG	3,88	3,88	3,89	-1,02%	3,88	3,96	3,92	9.641.807	2.459.679
MEPET	15,72	15,70	15,71	1,35%	15,27	15,73	15,50	2.844.537	183.564
MERCN	17,40	17,39	17,40	-0,57%	17,30	17,88	17,59	35.215.397	2.001.995
MERIT	17,52	17,50	17,53	-1,57%	17,50	17,88	17,70	15.608.727	881.693
MERKO	12,83	12,82	12,83	1,02%	12,72	12,90	12,84	12.873.762	1.002.950
METRO	5,07	5,06	5,07	-1,93%	5,05	5,18	5,09	24.162.972	4.748.568
MGROS	542,50	542,50	543,00	1,78%	530,50	544,00	537,39	570.189.568	1.061.044
MHRGY	3,62	3,61	3,62	1,12%	3,58	3,64	3,61	5.652.727	1.567.250
MIATK	37,06	37,04	37,06	-1,17%	36,76	37,84	37,18	210.758.645	5.669.106
MMCAS	138,00	137,50	138,00	-0,65%	138,00	138,90	138,28	2.324.628	16.811
MNDRS	13,91	13,91	13,92	0,80%	13,85	13,96	13,90	14.986.121	1.077.903
MNDTR	7,01	7,01	7,03	0,43%	6,98	7,08	7,02	13.954.550	1.989.174
MOBTL	8,18	8,17	8,18	0,00%	8,14	8,29	8,20	16.019.099	1.953.294
MOGAN	8,27	8,26	8,27	1,10%	8,19	8,33	8,27	13.051.669	1.578.071
MOPAS	36,84	36,84	36,86	-2,44%	36,40	38,48	37,19	111.520.729	2.998.697
MPARK	360,00	360,00	360,25	0,00%	354,00	361,25	357,50	113.499.329	317.478
MRGYO	2,64	2,63	2,64	0,38%	2,63	2,66	2,64	25.587.884	9.693.258
MRSHL	1.566,00	1.566,00	1.568,00	-0,63%	1.524,00	1.593,00	1.573,64	14.461.751	9.190
MSGYO	5,24	5,23	5,24	-1,87%	5,20	5,36	5,27	6.866.685	1.303.466
MTRKS	23,82	23,82	23,86	-0,33%	23,74	24,16	23,90	7.948.180	332.551
MTRYO	8,34	8,21	8,34	0,97%	8,15	8,40	8,21	1.609.922	196.041
MZHLD	6,80	6,80	6,88	1,19%	6,75	7,09	6,92	4.415.169	638.026
NATEN	8,25	8,24	8,25	-0,24%	8,23	8,30	8,25	20.863.939	2.529.516
NETAS	63,35	63,35	63,40	1,28%	62,40	64,40	63,40	16.622.246	262.197
NIBAS	4,22	4,21	4,22	-6,22%	4,15	4,92	4,55	172.881.657	38.005.835
NTGAZ	9,96	9,96	9,97	-0,99%	9,95	10,09	9,99	19.502.517	1.951.519
NTHOL	47,48	47,48	47,52	-0,04%	47,44	48,00	47,56	21.172.434	445.204
NUGYO	9,05	9,05	9,06	-0,55%	9,05	9,28	9,13	5.038.356	551.794
NUHCM	234,00	233,80	234,00	0,26%	233,40	235,80	234,84	6.821.307	29.047
OBAMS	6,95	6,94	6,95	-0,86%	6,91	7,10	6,98	58.531.153	8.385.870
OBASE	33,16	33,12	33,16	-0,72%	33,10	33,66	33,40	4.463.747	133.655
ODAS	5,43	5,42	5,43	1,31%	5,37	5,44	5,40	55.243.039	10.224.522
ODINE	282,75	282,50	282,75	-0,09%	279,25	285,25	282,16	37.820.363	134.040
OFSYM	62,15	62,10	62,25	3,07%	60,00	64,00	62,47	72.346.247	1.158.185
ONCSM	280,75	280,75	281,25	2,00%	271,50	283,75	279,77	128.170.541	458.127
ONRYT	63,85	63,85	63,90	0,95%	63,35	64,35	64,01	19.599.686	306.189
ORCAY	3,80	3,81	3,83	-1,30%	3,79	3,90	3,84	4.763.982	1.241.578
ORGE	66,95	66,85	66,95	0,45%	66,75	67,30	66,99	19.473.719	290.690
ORMA	175,00	175,00	175,10	0,29%	175,00	175,00	175,00	766.675	4.381
OSMEN	8,37	8,36	8,37	-0,95%	8,35	8,54	8,43	14.140.024	1.676.515
OSTIM	3,14	3,14	3,15	2,28%	3,09	3,16	3,12	31.802.859	10.178.689
OTKAR	496,25	496,00	496,25	0,05%	492,50	497,25	495,00	56.645.673	114.435
OTTO	492,25	492,25	492,50	-3,86%	483,75	509,50	495,57	53.822.782	108.609
OYAKC	24,84	24,84	24,86	-0,16%	24,78	25,12	24,95	211.512.532	8.476.864
OYAYO	57,75	57,75	57,80	-0,52%	56,80	58,35	57,29	9.903.133	172.847
OYLUM	10,37	10,37	10,39	1,17%	10,17	10,40	10,28	4.482.243	436.006
OYYAT	42,56	42,50	42,56	1,33%	41,88	42,96	42,35	7.240.727	170.959
OZATD	165,70	165,70	165,90	-1,43%	165,00	169,40	166,84	10.649.336	63.831
OZGYO	3,20	3,20	3,21	0,31%	3,11	3,21	3,16	13.619.135	4.308.088
OZKGY	14,69	14,69	14,70	0,89%	14,56	14,74	14,65	11.341.938	774.256
OZRDN	15,74	15,74	15,88	6,06%	14,14	16,00	15,45	8.815.105	570.728
OZSUB	19,04	19,02	19,04	1,38%	18,71	19,24	18,98	10.733.121	565.641
OZYSR	44,90	44,78	44,88	-0,66%	43,12	45,50	44,08	43.689.978	991.111
PAGYO	85,00	84,90	85,00	-0,35%	84,60	86,75	85,73	4.794.479	55.924
PAHOL	1,62	1,61	1,62	1,25%	1,59	1,70	1,64	1.805.419.824	1.100.976.286
PAMEL	86,90	86,90	86,95	-0,46%	86,70	88,20	87,48	4.084.857	46.696
PAPIL	17,15	17,15	17,16	-6,28%	16,77	18,76	17,56	561.272.612	31.955.367
PARSN	86,50	86,45	86,50	0,52%	86,35	87,20	86,80	6.386.523	73.581
PASEU	144,20	144,10	144,20	-1,23%	143,80	145,60	144,48	75.067.834	519.566
PATEK	25,26	25,24	25,26	0,16%	25,20	25,80	25,50	134.763.191	5.283.925
PCILT	23,06	23,00	23,06	1,05%	22,88	23,20	23,00	2.769.858	120.433
PEKGY	11,68	11,67	11,68	1,57%	11,57	11,90	11,70	1.533.448.076	131.065.620
PENGD	8,41	8,41	8,42	-0,12%	8,38	8,50	8,44	7.682.257	910.416
PENTA	13,83	13,82	13,83	0,14%	13,80	13,93	13,85	9.838.326	710.305
PETKM	17,39	17,38	17,39	0,06%	17,36	17,52	17,44	362.349.865	20.779.633
PETUN	11,44	11,44	11,46	-0,69%	11,41	11,62	11,50	6.225.749	541.454
PGSUS	206,00	206,00	206,10	0,44%	203,70	206,30	205,37	1.561.160.673	7.601.747
PINSU	13,31	13,30	13,31	1,14%	13,22	13,57	13,39	49.503.150	3.697.860
PKART	71,50	71,45	71,65	-0,07%	71,40	72,95	72,09	6.787.542	94.160
PKENT	205,90	205,90	206,00	2,18%	201,60	209,00	205,68	57.515.289	279.631
PLTUR	21,36	21,36	21,38	-0,47%	21,30	21,74	21,55	25.451.628	1.180.946
PNLSN	40,10	40,08	40,10	1,78%	39,48	40,48	39,98	16.351.243	408.955
PNSUT	11,87	11,86	11,87	1,37%	11,78	11,95	11,84	3.610.834	305.037
POLHO	18,39	18,39	18,41	2,11%	18,04	18,43	18,25	22.697.391	1.243.886
POLTK	8.162,50	8.160,00	8.172,50	-1,36%	8.130,00	8.317,50	8.193,26	13.895.763	1.696
PRDGS	6,20	6,20	6,21	1,64%	6,10	6,22	6,18	12.235.009	1.979.320
PRKAB	31,98	31,96	31,98	-0,93%	31,88	32,52	32,21	9.003.485	279.552
PRKME	17,36	17,36	17,37	-0,17%	17,20	17,44	17,34	8.301.963	478.885
PRZMA	13,04	13,00	13,04	2,11%	12,60	13,09	12,92	4.327.201	334.851
PSDTC	154,60	152,40	154,60	9,03%	140,90	154,80	147,55	8.606.825	58.330
PSGYO	2,66	2,65	2,66	3,10%	2,59	2,68	2,65	196.756.361	74.348.840
QNBFK	56,80	56,75	56,80	-0,53%	56,80	57,10	56,84	504.878	8.883
QNBTR	472,00	472,00	472,25	1,51%	472,00	472,00	472,00	1.838.440	3.895
QUAGR	3,06	3,05	3,06	0,66%	2,99	3,09	3,05	135.412.925	44.470.178
RALYH	210,10	210,10	210,20	1,55%	203,00	211,20	207,46	77.628.581	374.182
RAYSG	234,30	234,20	234,30	1,08%	233,00	235,80	234,48	20.940.223	89.304
REEDR	7,25	7,24	7,25	0,00%	7,23	7,31	7,26	45.951.388	6.333.145
RGYAS	143,10	143,10	143,30	1,63%	140,90	143,90	142,67	59.846.919	419.476
RNPOL	44,90	44,56	44,88	-1,32%	44,32	45,94	44,73	6.025.944	134.707
RODRG	21,06	21,02	21,06	0,29%	20,80	21,26	21,02	3.236.114	153.960
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,70	3,69	3,70	-0,27%	3,68	3,74	3,71	57.686.651	15.553.068
RUBNS	19,71	19,68	19,71	0,05%	19,68	19,85	19,76	3.227.827	163.394
RUZYE	12,90	12,89	12,90	1,10%	12,78	13,30	13,05	81.145.954	6.217.579
RYGYO	21,58	21,56	21,58	-0,74%	21,50	21,90	21,72	15.486.823	712.896
RYSAS	14,22	14,21	14,22	0,85%	14,13	14,38	14,29	49.737.507	3.481.773
SAFKR	24,30	24,28	24,30	-1,22%	24,28	25,00	24,66	35.856.889	1.453.807
SAHOL	87,20	87,20	87,25	1,22%	85,30	87,40	86,43	1.312.879.370	15.189.858
SAMAT	6,41	6,40	6,41	2,40%	6,18	6,43	6,29	6.951.975	1.104.650
SANEL	40,46	40,46	40,48	3,74%	40,46	40,46	40,46	2.791.052	68.983
SANFM	7,00	7,00	7,01	-1,55%	7,00	7,30	7,09	36.166.989	5.105.059
SANKO	21,02	21,02	21,08	-0,19%	20,90	21,16	21,07	5.038.796	239.140
SARKY	16,80	16,79	16,81	-0,59%	16,50	17,11	16,84	35.862.847	2.129.422
SASA	2,91	2,90	2,91	1,39%	2,88	2,93	2,90	1.388.307.945	478.639.196
SAYAS	42,36	42,32	42,36	-1,26%	42,12	45,10	43,39	49.625.840	1.143.700
SDTTR	183,80	183,80	184,00	-0,70%	183,70	186,90	185,35	52.464.588	283.063
SEGMN	18,87	18,87	18,90	1,13%	18,66	18,99	18,82	14.882.510	790.641
SEGYO	5,36	5,35	5,36	0,00%	5,33	5,45	5,38	25.031.652	4.649.107
SEKFK	8,40	8,39	8,40	0,00%	8,35	8,48	8,39	2.184.461	260.232
SEKUR	4,06	4,04	4,06	1,00%	4,00	4,13	4,08	3.966.697	973.393
SELEC	72,15	72,15	72,20	-0,76%	71,60	73,00	72,37	22.583.904	312.045
SELVA	2,65	2,64	2,65	-1,85%	2,53	2,72	2,61	87.957.140	33.683.987
SERNT	8,55	8,54	8,55	-0,35%	8,50	8,75	8,57	31.671.903	3.694.463
SEYKM	5,80	5,78	5,79	-1,36%	5,74	5,97	5,86	4.002.965	682.975
SILVR	2,71	2,71	2,72	0,37%	2,62	2,74	2,70	3.659.879	1.354.390
SISE	40,30	40,30	40,32	0,60%	39,82	40,64	40,23	890.802.742	22.141.482
SKBNK	8,03	8,03	8,04	0,12%	8,02	8,48	8,19	342.089.721	41.753.176
SKTAS	4,37	4,37	4,38	2,34%	4,27	4,43	4,35	17.584.975	4.039.635
SKYLP	235,00	234,90	235,00	2,84%	235,00	235,00	235,00	7.016.630	29.858
SKYMD	12,37	12,34	12,36	0,98%	12,28	12,55	12,43	13.656.820	1.098.689
SMART	23,32	23,32	23,36	-0,17%	23,32	23,56	23,41	5.252.203	224.322
SMRTG	26,34	26,32	26,34	-1,20%	26,32	27,68	26,63	220.314.517	8.274.048
SMRVA	260,25	-	260,25	-9,95%	260,25	271,00	260,97	155.624.197	596.335
SNGYO	4,68	4,67	4,68	0,65%	4,65	4,72	4,68	27.499.261	5.876.106
SNICA	4,04	4,03	4,04	0,50%	4,02	4,06	4,04	16.661.514	4.122.383
SNKRN	280,00	279,25	280,00	-1,23%	280,00	285,00	281,01	1.710.505	6.087
SNPAM	21,50	21,50	21,80	0,00%	21,50	21,50	21,50	615.588	28.632
SODSN	110,00	110,00	110,10	-3,00%	110,00	113,00	111,27	632.990	5.689
SOKE	10,84	10,84	10,85	1,03%	10,75	10,95	10,87	9.916.548	912.100
SOKM	51,35	51,30	51,35	1,58%	50,45	51,60	51,08	131.845.397	2.581.365
SONME	144,80	144,80	146,50	-2,16%	144,00	150,00	146,96	2.849.743	19.392
SRVGY	3,49	3,48	3,49	-0,57%	3,47	3,53	3,50	45.567.599	13.009.296
SUMAS	300,75	297,50	300,75	0,00%	300,75	300,75	300,75	248.119	825
SUNTK	41,62	41,62	41,68	3,79%	40,20	42,00	41,27	11.861.585	287.417
SURGY	46,02	46,02	46,04	0,04%	45,80	46,26	45,97	33.431.465	727.180
SUWEN	10,01	10,00	10,01	0,91%	9,87	10,01	9,93	10.256.325	1.032.731
TABGD	223,40	223,20	223,40	0,40%	221,90	225,40	223,22	59.489.150	266.506
TARKM	342,75	342,75	343,00	-0,51%	342,25	347,25	344,24	22.600.575	65.653
TATEN	17,10	17,07	17,10	-4,74%	16,90	19,74	18,27	915.847.887	50.129.479
TATGD	12,74	12,74	12,75	1,19%	12,63	12,81	12,74	4.994.903	391.988
TAVHL	308,75	308,75	309,00	1,81%	302,00	310,25	306,80	323.718.026	1.055.158
TBORG	163,80	163,70	163,90	-0,12%	163,50	164,70	164,20	13.427.794	81.778
TCELL	105,60	105,60	105,70	1,34%	104,10	106,00	105,05	1.038.900.445	9.889.930
TCKRC	53,45	53,45	53,55	-1,02%	53,25	54,65	53,81	34.076.389	633.268
TDGYO	39,24	39,08	39,24	2,03%	38,00	39,98	39,04	30.590.495	783.635
TEHOL	33,40	33,40	33,42	0,00%	33,20	33,82	33,39	918.059.633	27.496.466
TEKTU	14,02	14,04	14,06	-2,30%	13,89	14,82	14,30	137.177.759	9.594.933
TERA	329,00	328,75	329,00	0,92%	326,50	333,00	329,14	436.483.808	1.326.124
TEZOL	12,28	12,27	12,28	0,90%	12,18	12,37	12,29	15.827.137	1.288.027
TGSAS	166,50	166,10	166,50	-0,95%	165,00	168,40	166,23	5.643.823	33.951
THYAO	274,75	274,50	274,75	0,92%	272,00	275,25	273,81	4.211.123.937	15.379.638
TKFEN	69,85	69,80	69,85	-0,78%	69,50	70,55	70,04	75.655.641	1.080.202
TKNSA	24,16	24,14	24,16	1,17%	23,96	24,46	24,17	49.617.537	2.052.799
TLMAN	99,65	99,50	99,65	0,00%	99,00	100,70	99,66	14.207.949	142.566
TMPOL	355,00	354,25	355,00	-3,53%	346,50	359,75	352,55	39.365.162	111.659
TMSN	105,50	105,50	105,60	1,34%	104,20	106,00	105,11	63.332.427	602.530
TNZTP	21,68	21,66	21,70	-0,28%	21,60	21,86	21,72	5.926.744	272.850
TOASO	243,20	243,20	243,30	1,33%	239,00	243,30	241,04	754.540.320	3.130.344
TRALT	35,28	35,24	35,28	-5,87%	35,16	36,76	35,84	2.791.697.403	77.885.534
TRCAS	42,24	42,20	42,24	-1,12%	41,80	42,70	42,22	20.973.985	496.800
TRENJ	82,75	82,70	82,80	-0,54%	81,65	84,90	83,41	193.078.346	2.314.868
TRGYO	73,85	73,80	73,85	-0,34%	73,65	74,30	73,92	44.732.479	605.190
TRHOL	767,50	767,50	769,00	0,00%	760,00	771,00	766,28	61.657.809	80.464
TRILC	16,66	16,65	16,66	-0,36%	16,65	17,01	16,79	20.696.406	1.232.945
TRMET	97,50	97,50	97,55	-1,42%	97,45	100,00	98,78	283.631.299	2.871.292
TSGYO	7,29	7,28	7,29	0,41%	7,27	7,34	7,30	7.873.662	1.078.128
TSKB	13,00	12,99	13,00	0,23%	12,94	13,03	12,98	100.142.192	7.715.335
TSPOR	1,20	1,19	1,20	-0,83%	1,19	1,23	1,21	275.903.764	228.731.328
TTKOM	58,25	58,25	58,30	0,52%	57,65	58,35	58,02	727.509.468	12.540.016
TTRAK	528,00	527,50	528,00	1,05%	524,00	531,00	528,33	36.848.599	69.745
TUCLK	4,69	4,69	4,70	-2,70%	4,68	4,84	4,73	30.473.039	6.445.304
TUKAS	2,61	2,60	2,61	1,16%	2,58	2,62	2,61	219.327.058	84.209.147
TUPRS	197,80	197,70	197,80	0,10%	197,50	199,00	198,24	2.005.533.483	10.116.798
TUREX	7,65	7,64	7,65	0,92%	7,59	7,69	7,65	53.265.542	6.962.406
TURGG	29,24	29,22	29,24	-0,54%	29,14	29,74	29,41	4.426.823	150.503
TURSG	11,99	11,99	12,00	-0,42%	11,97	12,08	12,01	133.684.173	11.134.866
UFUK	1.691,00	1.691,00	1.694,00	-0,70%	1.670,00	1.732,00	1.708,12	20.277.036	11.871
ULAS	30,36	30,34	30,36	-0,52%	29,50	31,52	30,27	13.534.811	447.130
ULKER	116,60	116,50	116,60	0,69%	115,10	116,80	115,96	279.885.859	2.413.665
ULUFA	3,89	3,89	3,90	0,52%	3,86	3,92	3,89	18.316.362	4.713.469
ULUSE	156,60	156,50	156,70	-0,89%	156,50	159,80	157,65	8.214.828	52.109
ULUUN	6,90	6,90	6,92	0,29%	6,85	6,95	6,91	5.655.631	819.061
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,40	15,39	15,41	-0,90%	15,28	15,78	15,55	14.957.510	961.803
USAK	2,77	2,76	2,77	0,00%	2,76	2,80	2,78	47.835.701	17.197.114
VAKBN	29,32	29,30	29,32	0,41%	29,08	29,44	29,26	475.083.415	16.237.566
VAKFA	13,38	13,38	13,39	2,37%	13,07	14,17	13,67	1.058.361.986	77.445.309
VAKFN	1,99	1,98	1,99	0,51%	1,98	2,05	2,02	229.708.397	113.999.045
VAKKO	57,60	57,55	57,60	0,44%	57,35	57,80	57,56	6.089.635	105.790
VANGD	45,76	45,76	45,90	0,35%	43,28	46,46	44,30	14.920.238	336.813
VBTYZ	15,93	15,93	15,95	0,19%	15,63	16,09	15,85	32.417.550	2.044.837
VERTU	40,16	40,12	40,18	-0,10%	39,66	41,08	40,29	21.226.338	526.796
VERUS	247,80	247,70	248,20	-2,34%	246,00	259,75	250,95	32.290.412	128.673
VESBE	8,47	8,47	8,48	0,00%	8,46	8,53	8,49	26.925.464	3.170.756
VESTL	32,80	32,80	32,82	0,49%	32,62	33,02	32,83	61.534.297	1.874.412
VKFYO	41,22	41,22	41,30	0,00%	41,22	41,22	41,22	11.173.670	271.074
VKGYO	2,61	2,60	2,61	-0,38%	2,60	2,64	2,62	27.994.966	10.693.781
VKING	36,60	36,60	36,68	-0,65%	36,00	38,00	36,83	17.935.723	486.979
VRGYO	2,70	2,69	2,70	0,37%	2,69	2,73	2,71	21.571.030	7.973.337
VSNMD	93,05	93,05	93,10	0,27%	92,90	94,65	93,80	61.904.841	659.982
YAPRK	278,00	277,75	278,00	-0,71%	275,75	288,50	280,98	47.086.423	167.577
YATAS	37,06	37,02	37,06	2,32%	36,22	37,10	36,83	23.335.712	633.578
YAYLA	31,68	31,60	31,68	6,59%	29,54	31,86	30,83	33.124.452	1.074.613
YBTAS	24,02	24,00	24,02	2,74%	24,02	24,02	24,02	1.126.634	46.904
YEOTK	37,30	37,26	37,30	-0,21%	36,98	37,56	37,21	117.583.012	3.159.792
YESIL	2,16	2,15	2,16	0,93%	2,11	2,18	2,15	60.735.075	28.287.482
YGGYO	128,50	128,40	128,60	-1,00%	127,60	131,20	129,02	9.769.431	75.721
YGYO	1,46	1,45	1,46	2,10%	1,44	1,46	1,46	1.363.372	935.749
YIGIT	24,20	24,16	24,20	0,08%	24,12	24,36	24,25	25.850.947	1.065.982
YKBNK	36,94	36,94	36,96	1,48%	36,32	37,04	36,69	3.046.180.011	83.020.284
YKSLN	3,52	3,52	3,53	-1,12%	3,49	3,60	3,52	26.594.647	7.559.238
YONGA	63,60	63,25	63,60	-2,90%	61,60	63,60	62,56	1.539.099	24.603
YUNSA	8,16	8,16	8,17	-1,33%	8,15	8,29	8,21	21.096.294	2.570.072
YYAPI	2,12	2,11	2,12	3,41%	2,04	2,13	2,09	265.040.327	126.595.013
YYLGD	10,21	10,21	10,22	0,89%	10,16	10,25	10,22	12.997.149	1.271.892
ZEDUR	8,90	8,89	8,90	-1,00%	8,85	9,19	9,00	12.444.613	1.382.910
ZOREN	3,20	3,19	3,20	0,63%	3,18	3,21	3,19	69.690.120	21.824.962
ZRGYO	22,52	22,50	22,52	0,27%	22,30	22,70	22,46	24.443.681	1.088.172

Midas’ın Kulakları

Tümünü Gör

Ara 15, 2025 • 40 dakika once

Brezilya’nın en büyük bankası yatırımcı portföylerine %3 BTC öneriyor

Ara 15, 2025 • 2 saat once

ABD’de kritik veri gündemi: Ons altın yükseldi, gram altın rekora yaklaştı

Ara 15, 2025 • 2 saat once

Zeray GYO kaç lot verdi? ZERGY halka arz sonuçları

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