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	11,96	11,95	11,96	0,84%	11,89	12,10	11,98	70.826.429	5.911.887
A1YEN	30,12	30,12	30,20	2,31%	29,52	30,40	29,99	30.648.930	1.022.125
ACSEL	104,50	104,40	104,60	2,25%	101,90	108,30	105,87	25.557.302	241.410
ADEL	31,26	31,22	31,26	0,13%	31,10	31,74	31,37	31.013.311	988.582
ADESE	1,70	1,70	1,71	2,41%	1,63	1,74	1,70	484.389.120	284.850.505
ADGYO	44,64	44,64	44,66	-0,58%	44,64	46,20	45,15	25.685.323	568.852
AEFES	15,84	15,83	15,84	0,96%	15,73	15,98	15,89	679.849.626	42.785.218
AFYON	13,41	13,41	13,42	2,13%	13,14	13,44	13,31	70.189.893	5.272.755
AGESA	209,20	209,10	209,20	-0,14%	208,90	213,80	210,98	80.137.508	374.486
AGHOL	28,64	28,62	28,64	1,85%	28,20	28,86	28,61	134.447.953	4.699.032
AGROT	7,05	7,04	7,05	-1,26%	7,00	7,52	7,19	400.444.316	55.696.058
AGYO	7,20	7,19	7,20	1,41%	7,05	7,26	7,19	2.011.862	279.641
AHGAZ	25,58	25,56	25,58	-0,16%	25,44	26,04	25,62	89.851.462	3.507.716
AHSGY	13,49	13,49	13,50	-2,95%	13,46	14,10	13,85	29.392.773	2.122.906
AKBNK	68,10	68,05	68,10	1,64%	67,60	69,80	68,48	8.515.005.607	124.337.028
AKCNS	141,40	141,20	141,40	3,51%	137,10	146,50	142,71	202.277.787	1.417.412
AKENR	10,79	10,77	10,79	-0,83%	10,77	10,96	10,87	69.495.404	6.392.114
AKFGY	2,76	2,75	2,76	2,99%	2,70	2,77	2,74	93.642.537	34.184.975
AKFIS	21,54	21,54	21,56	0,94%	21,22	21,76	21,57	37.758.648	1.750.947
AKFYE	17,46	17,46	17,48	2,34%	17,11	17,66	17,42	79.513.250	4.565.076
AKGRT	6,93	6,92	6,93	2,51%	6,79	6,97	6,90	88.126.709	12.778.902
AKMGY	201,90	201,50	201,90	-2,98%	195,00	205,50	201,55	7.041.482	34.936
AKSA	10,21	10,20	10,21	-0,39%	10,18	10,37	10,28	158.563.092	15.419.577
AKSEN	61,85	61,80	61,85	-0,64%	61,30	63,05	62,09	447.075.707	7.200.770
AKSGY	7,41	7,41	7,42	-0,13%	7,41	7,45	7,43	138.965.948	18.058.061
AKSUE	15,93	15,92	15,93	-0,44%	15,50	16,30	16,04	3.789.224	236.280
AKYHO	2,93	2,92	2,93	1,03%	2,90	2,95	2,93	5.061.600	1.729.727
ALARK	98,50	98,45	98,50	-0,10%	98,30	100,70	99,60	954.513.010	9.583.953
ALBRK	8,30	8,29	8,30	2,09%	8,18	8,35	8,30	171.681.364	20.697.465
ALCAR	873,00	872,00	873,50	1,28%	864,00	887,00	875,53	24.811.513	28.339
ALCTL	107,20	107,10	107,20	1,52%	106,30	108,50	107,49	32.532.360	302.668
ALFAS	44,06	44,00	44,06	1,85%	43,18	44,20	43,64	69.533.942	1.593.422
ALGYO	28,22	28,20	28,22	-1,54%	28,14	28,90	28,48	52.846.679	1.855.761
ALKA	8,96	8,96	8,97	0,00%	8,91	9,17	9,03	30.504.375	3.378.937
ALKIM	16,45	16,45	16,48	0,67%	16,32	16,72	16,55	43.128.293	2.606.504
ALKLC	140,00	139,80	140,00	2,56%	130,00	149,10	139,38	287.163.780	2.060.233
ALTINS1	78,47	78,47	78,49	0,94%	77,40	78,61	78,22	1.509.013.857	19.292.197
ALTNY	62,05	62,00	62,05	0,73%	61,60	62,65	62,11	171.589.773	2.762.477
ALVES	24,50	24,50	24,52	-0,16%	24,48	24,76	24,62	63.223.336	2.568.370
ANELE	16,08	16,07	16,08	-1,29%	16,03	16,45	16,19	10.762.286	664.846
ANGEN	11,58	11,57	11,58	0,17%	11,52	11,69	11,62	18.724.655	1.612.164
ANHYT	99,25	99,25	99,30	2,32%	97,00	99,85	98,88	91.313.392	923.479
ANSGR	23,30	23,26	23,30	2,64%	22,74	23,34	23,14	204.938.903	8.857.286
ARASE	61,75	61,65	61,75	1,23%	61,00	62,15	61,75	14.674.632	237.640
ARCLK	108,30	108,30	108,40	2,46%	106,10	109,10	108,14	210.667.649	1.948.139
ARDYZ	36,10	36,06	36,08	-1,31%	35,38	37,10	35,97	399.164.395	11.098.792
ARENA	27,90	27,88	27,90	-0,64%	27,50	28,50	27,99	35.272.719	1.260.196
ARMGD	43,88	43,84	43,88	3,25%	42,44	43,98	43,37	108.134.314	2.493.397
ARSAN	3,18	3,17	3,18	-2,15%	3,12	3,43	3,25	277.267.683	85.260.448
ARTMS	41,38	41,38	41,42	0,93%	40,72	43,06	41,87	70.908.315	1.693.732
ARZUM	2,72	2,71	2,72	1,87%	2,66	2,74	2,71	21.491.426	7.930.146
ASELS	193,80	193,70	193,80	2,98%	186,70	194,40	190,93	4.844.510.649	25.372.967
ASGYO	10,78	10,77	10,78	-0,09%	10,77	10,93	10,86	17.836.746	1.641.992
ASTOR	104,00	103,90	104,00	4,68%	99,20	104,50	101,67	3.763.949.060	37.022.451
ASUZU	54,70	54,70	54,80	0,46%	54,50	55,10	54,82	22.755.311	415.101
ATAGY	13,70	13,70	13,71	-0,36%	13,54	13,95	13,72	2.675.773	195.091
ATAKP	53,30	53,30	53,40	0,19%	52,90	53,95	53,38	29.142.049	545.974
ATATP	151,10	151,00	151,10	-1,63%	150,90	155,90	153,33	178.329.298	1.163.069
ATEKS	76,00	-	-	1,88%	74,60	76,00	75,74	391.494	5.169
ATLAS	5,78	5,74	5,78	1,76%	5,64	5,83	5,74	2.527.293	440.292
ATSYH	71,05	-	-	9,98%	65,80	71,05	68,77	3.071.665	44.669
AVGYO	10,60	10,59	10,60	-1,40%	10,47	10,90	10,62	10.812.501	1.018.566
AVHOL	38,76	38,72	38,76	1,15%	38,40	39,40	38,75	41.670.713	1.075.475
AVOD	3,55	3,54	3,55	-0,28%	3,50	3,58	3,54	5.572.604	1.574.222
AVPGY	53,65	53,60	53,70	-1,83%	53,55	55,05	54,18	98.769.677	1.823.038
AVTUR	15,39	15,39	15,40	0,59%	14,97	15,71	15,15	8.719.421	575.581
AYCES	427,00	420,75	425,50	-2,68%	418,75	440,50	427,55	37.027.518	86.605
AYDEM	20,42	20,40	20,42	1,39%	20,00	20,60	20,32	104.321.030	5.134.006
AYEN	25,62	25,62	25,64	2,40%	25,14	25,84	25,46	18.455.543	724.912
AYES	17,23	-	-	-1,54%	16,88	17,23	17,19	777.476	45.227
AYGAZ	211,10	211,00	211,20	0,52%	208,50	213,20	210,76	34.237.515	162.448
AZTEK	4,37	4,37	4,38	-2,24%	4,37	4,51	4,41	40.527.364	9.184.087
BAGFS	27,52	27,52	27,54	2,08%	27,10	27,86	27,58	19.778.435	717.063
BAHKM	58,95	58,75	59,00	-0,42%	57,95	60,45	59,13	73.905.137	1.249.840
BAKAB	39,42	39,40	39,46	1,76%	38,86	40,24	39,64	18.748.729	473.039
BALAT	72,20	-	-	-0,89%	72,00	72,20	72,04	4.747.224	65.902
BALSU	16,90	16,90	16,91	-0,53%	16,87	17,15	17,01	57.883.384	3.402.709
BANVT	164,00	163,90	164,00	-0,36%	163,70	166,20	164,47	32.611.096	198.281
BARMA	31,80	31,76	31,80	1,08%	30,70	32,08	31,38	106.189.421	3.383.891
BASCM	14,88	-	-	3,05%	14,44	14,88	14,59	980.900	67.253
BASGZ	41,98	41,98	42,02	1,84%	41,22	42,16	41,77	23.384.963	559.870
BAYRK	24,88	24,86	24,88	0,40%	24,72	25,60	25,09	61.835.151	2.464.562
BEGYO	5,09	5,08	5,09	0,00%	5,08	5,20	5,13	44.329.694	8.642.373
BERA	17,09	17,09	17,10	-0,06%	17,06	17,50	17,23	124.931.893	7.250.263
BESLR	12,72	12,70	12,72	1,60%	12,60	12,89	12,79	44.928.668	3.513.621
BEYAZ	29,72	29,72	29,74	2,27%	27,58	31,18	29,46	199.291.048	6.765.033
BFREN	160,70	160,70	160,90	0,44%	160,10	165,10	162,27	60.633.487	373.653
BIENY	28,38	28,36	28,38	-0,49%	28,24	29,34	28,72	93.956.243	3.271.003
BIGCH	72,65	72,65	72,75	3,79%	69,20	73,45	71,49	288.328.169	4.033.124
BIGEN	9,17	9,17	9,18	0,88%	9,11	9,26	9,18	49.483.212	5.388.718
BIGTK	331,25	329,50	331,25	0,68%	328,00	341,00	333,08	37.157.598	111.558
BIMAS	526,50	526,50	527,00	2,33%	513,00	533,00	523,25	4.382.110.256	8.374.764
BINBN	186,10	186,10	186,20	-1,06%	185,10	191,80	188,22	60.746.364	322.741
BINHO	9,76	9,76	9,77	0,10%	9,73	9,90	9,82	186.994.682	19.043.482
BIOEN	20,90	20,88	20,90	-3,60%	20,88	22,02	21,36	68.826.421	3.221.592
BIZIM	27,40	27,38	27,40	0,88%	27,16	27,60	27,40	5.107.163	186.405
BJKAS	1,77	1,76	1,77	0,00%	1,76	1,80	1,78	56.848.578	31.987.251
BLCYT	34,18	34,10	34,16	-5,21%	32,46	36,00	33,56	195.911.444	5.837.707
BLUME	44,72	44,66	44,72	-3,83%	44,44	46,88	45,20	155.651.203	3.443.689
BMSCH	25,44	25,44	25,50	-4,79%	25,22	27,08	25,83	125.743.347	4.867.943
BMSTL	102,20	-	102,20	-9,96%	102,20	107,80	102,51	225.871.308	2.203.369
BNTAS	6,77	6,76	6,77	6,61%	6,39	6,83	6,69	82.144.672	12.281.680
BOBET	18,91	18,91	18,92	1,01%	18,72	19,07	18,93	73.114.954	3.861.974
BORLS	5,85	5,85	-	9,96%	5,34	5,85	5,67	340.019.323	59.968.344
BORSK	22,92	22,90	22,92	-1,04%	22,90	23,46	23,19	51.693.637	2.229.086
BOSSA	6,77	6,76	6,77	0,59%	6,69	6,80	6,77	11.852.067	1.751.578
BRISA	83,30	83,20	83,40	3,35%	80,55	83,40	82,61	18.781.721	227.359
BRKO	7,90	-	-	-0,25%	7,68	7,90	7,77	2.482.083	319.470
BRKSN	7,59	7,55	7,56	0,13%	7,47	7,65	7,54	5.068.012	672.323
BRKVY	93,35	93,35	93,45	8,55%	86,50	94,20	91,39	228.121.033	2.496.130
BRLSM	13,90	13,90	13,91	0,87%	13,78	14,04	13,95	19.638.232	1.407.692
BRMEN	19,25	-	-	0,26%	19,15	19,25	19,19	546.648	28.489
BRSAN	504,00	504,00	504,50	2,28%	491,50	511,50	503,21	927.752.887	1.843.659
BRYAT	2.294,00	2.293,00	2.294,00	-0,26%	2.291,00	2.342,00	2.315,89	207.232.550	89.483
BSOKE	16,08	16,07	16,08	2,62%	15,67	16,35	16,11	216.639.084	13.444.248
BTCIM	3,78	3,78	3,79	0,53%	3,75	3,84	3,79	313.690.331	82.692.098
BUCIM	6,64	6,64	6,65	3,11%	6,41	6,70	6,60	98.074.249	14.855.417
BULGS	44,28	44,26	44,28	1,10%	44,04	45,86	45,01	340.918.906	7.574.259
BURCE	50,55	-	-	-6,56%	50,55	51,00	50,94	16.528.044	324.457
BURVA	368,25	368,00	368,25	-7,94%	360,25	394,75	378,45	19.682.043	52.007
BVSAN	103,80	103,80	103,90	-1,14%	103,40	106,60	104,76	71.906.436	686.405
BYDNR	26,72	26,70	26,90	-2,62%	26,16	28,34	27,63	20.851.666	754.749
CANTE	2,11	2,11	2,12	0,00%	2,11	2,15	2,13	463.786.971	217.858.097
CASA	105,40	-	-	-0,09%	105,40	105,50	105,46	1.105.596	10.484
CATES	35,48	35,46	35,48	-2,26%	34,74	36,84	36,13	41.607.856	1.151.524
CCOLA	53,10	53,10	53,15	4,12%	51,00	53,25	52,44	429.932.624	8.198.356
CELHA	9,85	9,81	9,85	-2,28%	9,78	10,54	10,07	103.957.288	10.320.172
CEMAS	4,71	4,71	4,72	0,21%	4,69	4,75	4,71	61.495.462	13.046.147
CEMTS	11,54	11,53	11,54	-0,26%	11,43	12,13	11,83	166.997.420	14.118.984
CEMZY	43,70	43,70	43,74	-2,02%	43,60	45,60	44,54	109.662.808	2.462.360
CEOEM	26,68	26,68	26,70	0,91%	26,56	27,48	26,90	30.019.953	1.116.178
CGCAM	33,80	33,78	33,80	-3,32%	33,70	35,80	34,59	258.159.922	7.463.638
CIMSA	48,72	48,70	48,72	1,16%	48,46	49,56	49,03	367.244.962	7.490.736
CLEBI	1.601,00	1.601,00	1.603,00	0,76%	1.590,00	1.622,00	1.609,00	97.272.055	60.455
CMBTN	2.098,00	2.098,00	2.099,00	1,35%	2.075,00	2.147,00	2.106,56	62.489.049	29.664
CMENT	337,00	-	-	0,90%	333,75	337,00	334,26	1.494.820	4.472
CONSE	3,11	3,11	3,12	-2,51%	3,10	3,27	3,16	84.624.154	26.794.451
COSMO	194,50	194,10	194,40	5,48%	184,40	199,90	192,46	34.286.800	178.148
CRDFA	56,25	56,20	56,25	1,90%	53,00	57,95	55,62	70.331.260	1.264.485
CRFSA	113,40	113,30	113,40	0,44%	112,00	115,00	113,94	33.319.482	292.421
CUSAN	22,36	22,26	22,36	0,72%	22,20	22,52	22,37	12.760.512	570.472
CVKMD	19,34	19,34	19,35	0,99%	19,06	19,50	19,25	336.633.832	17.484.901
CWENE	27,44	27,44	27,46	-3,45%	27,20	28,84	27,79	911.612.138	32.806.349
DAGI	8,62	8,62	8,63	2,86%	8,35	8,70	8,54	58.023.559	6.790.792
DAPGM	12,74	12,73	12,74	6,70%	11,94	12,94	12,50	631.427.324	50.528.086
DARDL	2,26	2,26	2,27	1,35%	2,24	2,29	2,27	50.928.134	22.483.503
DCTTR	25,72	25,72	25,74	-1,00%	25,70	26,40	25,89	36.965.978	1.427.805
DENGE	3,33	3,32	3,33	-2,06%	3,30	3,52	3,42	35.925.770	10.510.047
DERHL	13,66	13,66	13,67	-0,58%	13,53	13,99	13,77	103.668.008	7.530.275
DERIM	35,28	35,22	35,26	0,68%	35,00	35,56	35,28	8.389.070	237.799
DESA	11,35	11,35	11,38	-0,87%	11,31	11,50	11,39	14.265.754	1.252.699
DESPC	48,00	47,96	48,02	3,09%	46,26	48,78	47,64	21.424.250	449.761
DEVA	62,15	62,10	62,15	1,89%	61,40	62,45	61,94	45.396.600	732.880
DGATE	64,90	65,00	65,05	1,41%	63,15	67,80	65,96	33.641.871	510.057
DGGYO	32,30	32,30	32,34	3,73%	31,06	32,48	32,02	7.806.441	243.838
DGNMO	5,35	5,34	5,35	0,00%	5,29	5,44	5,36	19.258.800	3.590.253
DIRIT	23,50	-	-	0,09%	23,10	23,50	23,22	1.516.092	65.307
DITAS	40,50	40,50	40,56	0,95%	38,40	42,30	41,18	57.443.475	1.394.938
DMLKTG	5,96	5,95	5,96	0,00%	5,94	5,98	5,96	70.914.428	11.903.488
DMRGD	24,82	24,82	24,86	1,80%	24,18	25,12	24,74	51.056.198	2.063.881
DMSAS	11,05	11,04	11,05	2,50%	10,77	11,10	11,03	26.774.651	2.428.595
DNISI	20,86	20,82	20,88	2,15%	20,58	21,18	20,88	19.860.422	951.288
DOAS	190,40	190,40	190,50	1,44%	188,90	193,00	191,00	424.563.252	2.222.810
DOCO	9.795,00	9.790,00	9.797,50	3,87%	9.377,50	9.842,50	9.702,01	101.308.348	10.442
DOFER	53,40	53,40	53,45	-0,09%	52,15	54,40	53,49	104.599.022	1.955.597
DOFRB	78,05	78,00	78,05	4,07%	75,00	80,85	78,02	1.312.868.914	16.827.072
DOGUB	48,50	48,50	-	9,98%	42,12	48,50	45,76	95.993.673	2.097.894
DOHOL	17,87	17,87	17,89	0,90%	17,77	18,06	17,90	361.864.049	20.213.872
DOKTA	22,64	22,62	22,64	3,76%	21,60	22,96	22,35	8.014.358	358.571
DSTKF	569,00	569,00	569,50	-1,90%	562,00	599,50	576,28	3.747.380.537	6.535.388
DUNYH	109,90	109,80	110,00	6,70%	100,80	112,00	106,18	56.566.600	532.738
DURDO	3,69	3,69	3,70	-0,81%	3,68	3,78	3,74	11.401.518	3.051.604
DURKN	14,52	14,52	14,53	1,54%	14,26	14,55	14,43	39.320.054	2.725.156
DYOBY	13,30	13,28	13,30	0,91%	13,25	13,39	13,31	10.501.818	789.035
DZGYO	7,75	7,75	7,76	6,02%	7,28	7,86	7,60	130.310.966	17.147.979
EBEBK	56,80	56,80	56,85	2,25%	54,45	56,90	55,84	34.279.870	613.870
ECILC	90,35	90,20	90,35	2,09%	88,20	90,70	89,12	445.045.054	4.993.921
ECOGR	21,96	21,94	21,96	1,57%	21,62	22,90	22,27	754.860.756	33.891.517
ECZYT	335,50	335,00	335,50	1,05%	327,75	336,50	332,67	96.574.794	290.301
EDATA	5,56	5,56	5,57	4,51%	5,33	5,63	5,53	80.723.145	14.589.773
EDIP	35,40	35,40	35,46	0,57%	35,28	36,60	35,98	41.517.684	1.153.913
EFOR	31,54	31,54	31,60	-1,13%	30,48	33,54	31,85	702.782.160	22.063.815
EGEEN	7.540,00	7.540,00	7.547,50	5,82%	7.135,00	7.800,00	7.533,78	361.297.628	47.957
EGEGY	24,50	24,50	24,52	-1,29%	24,50	25,24	24,90	31.086.915	1.248.691
EGEPO	7,24	7,23	7,24	-0,41%	7,19	7,34	7,27	14.238.517	1.959.083
EGGUB	97,55	97,50	97,55	0,67%	96,90	98,60	97,49	38.429.108	394.171
EGPRO	25,22	25,22	25,26	0,40%	25,20	25,82	25,49	21.177.499	830.804
EGSER	3,04	3,03	3,04	1,33%	3,02	3,07	3,04	8.602.538	2.827.003
EKGYO	20,98	20,96	20,98	0,19%	20,84	21,38	21,13	2.801.490.891	132.558.222
EKIZ	110,00	-	-	7,32%	110,00	112,40	111,81	2.051.378	18.347
EKOS	26,50	26,50	26,52	0,38%	26,40	26,92	26,66	62.998.692	2.362.706
EKSUN	5,60	5,59	5,60	1,27%	5,54	5,66	5,60	5.206.215	929.002
ELITE	31,94	31,94	32,02	1,46%	31,52	32,40	31,83	26.924.401	845.807
EMKEL	67,35	67,30	67,35	0,52%	66,00	70,50	68,56	496.394.608	7.240.270
EMNIS	171,30	-	-	0,00%	171,30	171,60	171,47	760.815	4.437
ENDAE	14,30	14,28	14,30	0,07%	14,27	14,51	14,39	18.373.722	1.276.718
ENERY	10,47	10,47	10,48	0,00%	10,37	10,55	10,45	157.368.287	15.054.458
ENJSA	84,40	84,40	84,45	-0,12%	84,20	86,75	85,28	240.496.350	2.820.260
ENKAI	81,40	81,35	81,40	2,07%	80,00	81,65	81,03	528.827.379	6.526.750
ENSRI	68,85	68,80	68,85	-2,20%	68,50	73,60	70,56	107.250.465	1.520.007
ENTRA	10,28	10,28	10,29	0,78%	10,23	10,41	10,33	58.193.561	5.636.444
EPLAS	5,17	5,16	5,17	0,78%	5,14	5,22	5,18	8.726.121	1.684.157
ERBOS	183,50	183,50	183,90	0,05%	182,40	185,10	183,67	12.135.380	66.073
ERCB	76,90	76,80	76,90	-3,27%	76,50	84,50	78,11	544.590.705	6.971.867
EREGL	24,16	24,14	24,16	1,51%	23,88	24,22	24,04	6.062.993.611	252.261.237
ERSU	17,96	17,98	18,00	-1,10%	17,91	18,17	18,01	5.615.572	311.894
ESCAR	20,36	20,36	20,38	-1,26%	20,30	20,72	20,45	43.673.230	2.135.677
ESCOM	3,10	3,10	3,11	0,98%	3,08	3,15	3,11	27.131.874	8.737.665
ESEN	7,60	7,60	7,61	1,06%	7,17	7,64	7,47	297.563.674	39.855.323
ETILR	3,72	3,71	3,72	0,54%	3,68	3,76	3,72	13.169.745	3.540.073
ETYAT	23,94	23,92	23,94	4,54%	22,50	24,00	23,21	9.385.044	404.336
EUHOL	12,00	-	-	0,00%	12,00	12,00	12,00	7.890.396	657.533
EUKYO	13,91	13,90	13,91	0,07%	13,75	14,16	13,93	4.454.836	319.882
EUPWR	31,96	31,94	31,96	-0,62%	31,60	32,82	32,05	266.534.256	8.316.292
EUREN	6,38	6,38	6,39	2,90%	5,98	6,82	6,43	1.085.971.077	168.945.334
EUYO	12,83	12,77	12,83	0,00%	12,71	12,91	12,85	2.133.341	166.074
EYGYO	3,79	3,79	3,80	1,34%	3,73	3,82	3,78	28.392.964	7.521.939
FADE	13,57	13,56	13,58	0,15%	13,42	14,20	13,58	17.248.839	1.270.599
FENER	9,91	9,90	9,91	-2,65%	9,72	10,03	9,89	292.589.528	29.581.671
FLAP	9,11	9,11	9,12	-1,19%	8,76	9,30	9,11	5.221.125	573.286
FMIZP	337,50	337,00	337,50	1,35%	334,00	343,50	339,15	35.737.324	105.372
FONET	2,76	2,76	2,77	-0,36%	2,76	2,82	2,79	55.532.666	19.915.297
FORMT	3,57	3,56	3,57	1,42%	3,53	3,65	3,58	149.191.688	41.634.899
FORTE	81,10	81,00	81,10	0,12%	80,00	82,75	81,27	80.445.736	989.806
FRIGO	10,34	10,33	10,34	2,07%	10,10	11,14	10,41	69.981.878	6.722.298
FROTO	92,45	92,40	92,45	1,82%	91,10	93,25	92,52	1.740.882.918	18.816.915
FZLGY	12,59	12,57	12,59	0,80%	12,34	12,82	12,57	101.660.060	8.085.294
GARAN	140,90	140,80	140,90	-0,42%	140,30	144,30	142,59	5.926.334.968	41.561.923
GARFA	25,18	25,18	25,28	1,21%	24,54	25,62	25,08	6.257.935	249.554
GEDIK	6,09	6,08	6,09	1,16%	6,03	6,14	6,10	23.585.022	3.868.563
GEDZA	26,16	26,14	26,18	0,77%	25,98	26,38	26,21	7.275.961	277.583
GENIL	195,70	195,50	195,70	-0,15%	194,10	198,90	196,15	208.215.015	1.061.521
GENTS	10,35	10,34	10,35	-3,72%	10,32	10,97	10,52	69.381.664	6.594.291
GEREL	19,56	19,55	19,56	-0,20%	19,36	19,95	19,58	92.953.373	4.747.140
GESAN	45,26	45,24	45,26	-0,75%	44,90	46,26	45,37	155.920.750	3.436.991
GIPTA	59,95	59,95	60,00	-1,40%	59,90	61,55	60,73	93.149.265	1.533.766
GLBMD	12,36	12,36	-	9,96%	11,10	12,36	11,96	15.472.711	1.293.364
GLCVY	81,30	81,20	81,30	1,50%	80,10	84,00	81,90	67.577.959	825.122
GLRMK	170,80	170,70	170,90	5,56%	165,80	173,70	170,71	562.619.996	3.295.824
GLRYH	4,10	4,09	4,10	-0,97%	4,09	4,20	4,15	21.658.753	5.223.605
GLYHO	12,30	12,29	12,31	-0,57%	12,16	12,47	12,33	146.082.190	11.848.617
GMTAS	44,84	44,82	44,84	-1,45%	42,66	47,30	44,55	138.263.292	3.103.273
GOKNR	20,70	20,70	20,72	0,78%	20,60	20,86	20,76	34.806.570	1.676.462
GOLTS	319,50	319,50	319,75	1,75%	314,75	322,00	319,11	41.006.946	128.504
GOODY	14,94	14,93	14,95	0,95%	14,86	15,06	14,98	11.948.741	797.650
GOZDE	21,74	21,72	21,74	1,87%	21,48	21,78	21,64	23.802.106	1.099.710
GRNYO	14,54	14,51	14,54	1,04%	13,53	15,23	14,63	11.764.672	803.944
GRSEL	345,50	345,50	345,75	5,10%	328,75	356,00	347,85	423.118.112	1.216.369
GRTHO	282,00	282,00	283,00	-7,16%	282,00	312,00	293,87	253.559.292	862.825
GSDDE	9,84	9,83	9,84	0,41%	9,73	9,91	9,84	11.208.304	1.139.418
GSDHO	4,80	4,79	4,80	2,13%	4,71	4,86	4,81	23.799.413	4.947.494
GSRAY	1,31	1,30	1,31	0,77%	1,30	1,35	1,32	476.533.952	359.886.509
GUBRF	326,00	326,00	326,25	3,33%	316,00	330,00	323,92	773.658.272	2.390.223
GUNDG	184,80	184,80	185,00	-1,07%	172,20	197,00	185,59	100.518.016	541.623
GWIND	23,48	23,48	23,50	0,51%	23,40	23,68	23,51	57.458.669	2.443.899
GZNMI	101,40	101,40	-	9,92%	92,25	101,40	98,47	591.114.208	6.003.006
HALKB	37,34	37,32	37,34	-1,74%	36,36	39,16	37,87	3.501.872.379	92.473.530
HATEK	18,93	18,90	18,93	-2,87%	18,77	19,67	19,21	116.930.092	6.087.333
HATSN	41,18	41,18	41,22	0,05%	40,90	41,56	41,16	36.357.343	883.378
HDFGS	2,95	2,95	2,96	2,43%	2,90	3,06	2,98	349.976.063	117.299.210
HEDEF	54,45	54,35	54,45	3,52%	52,20	57,50	54,91	546.153.839	9.946.702
HEKTS	3,28	3,28	3,29	2,50%	3,23	3,42	3,33	602.210.586	180.634.725
HKTM	12,19	12,16	12,18	0,74%	12,11	12,32	12,22	26.995.532	2.209.892
HLGYO	3,94	3,93	3,94	1,03%	3,91	3,96	3,94	84.720.051	21.501.641
HOROZ	61,35	61,30	61,35	0,49%	61,05	63,35	61,72	87.301.997	1.414.399
HRKET	68,50	68,50	68,60	0,81%	68,10	69,25	68,77	31.778.466	462.070
HTTBT	45,62	45,60	45,62	5,12%	43,50	45,62	44,94	58.149.800	1.293.893
HUBVC	2,64	2,64	2,65	-1,86%	2,63	2,73	2,66	12.087.617	4.540.834
HUNER	3,40	3,39	3,40	0,00%	3,38	3,44	3,42	53.326.266	15.598.354
HURGZ	5,84	5,83	5,84	0,00%	5,82	5,97	5,89	16.581.607	2.817.434
ICBCT	13,63	13,62	13,63	-0,07%	13,59	13,87	13,76	14.514.178	1.054.959
ICUGS	2,79	2,79	2,80	-1,41%	2,70	2,85	2,82	35.508.077	12.580.354
IDGYO	3,04	3,04	3,05	-1,62%	3,02	3,10	3,06	3.182.566	1.039.671
IEYHO	60,00	60,00	60,05	0,93%	59,25	60,70	59,93	646.769.230	10.792.213
IHAAS	38,58	38,56	38,58	0,21%	38,42	39,10	38,72	13.837.056	357.374
IHEVA	2,22	2,22	2,23	0,45%	2,19	2,26	2,23	5.308.722	2.386.386
IHGZT	1,76	1,75	1,76	0,00%	1,75	1,80	1,78	50.344.208	28.300.147
IHLAS	2,63	2,62	2,63	-0,75%	2,61	2,73	2,68	409.788.301	152.654.808
IHLGM	2,22	2,21	2,22	-0,45%	2,21	2,27	2,25	53.974.731	24.025.913
IHYAY	2,19	2,18	2,19	0,46%	2,18	2,23	2,20	10.026.559	4.560.023
IMASM	4,86	4,86	-	9,95%	4,42	4,86	4,68	346.561.054	74.055.320
INDES	7,27	7,26	7,27	0,41%	7,23	7,37	7,30	31.880.472	4.365.902
INFO	3,80	3,80	3,81	1,06%	3,77	3,87	3,82	92.641.323	24.237.036
INGRM	410,50	410,50	411,00	-0,06%	410,50	424,00	414,22	15.908.463	38.406
INTEK	269,75	-	-	1,51%	269,75	270,00	269,98	1.990.531	7.373
INTEM	272,00	271,50	272,25	1,49%	268,00	277,50	272,57	17.262.121	63.331
INVEO	9,52	9,52	9,53	0,63%	9,50	9,63	9,57	49.168.208	5.138.973
INVES	304,25	304,00	304,75	2,44%	296,75	326,50	313,06	411.892.515	1.315.693
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,50	-	-	0,67%	89,85	90,50	89,94	730.927	8.127
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,16	14,15	14,16	0,64%	14,10	14,45	14,26	8.617.394.734	604.247.411
ISDMR	36,06	36,04	36,06	1,07%	35,74	36,36	36,10	67.393.426	1.867.053
ISFIN	19,06	19,02	19,05	0,05%	19,00	19,34	19,21	26.085.741	1.358.015
ISGSY	73,35	73,30	73,35	-1,28%	73,00	76,10	74,35	71.913.453	967.275
ISGYO	19,90	19,89	19,90	2,05%	19,47	20,00	19,78	86.429.284	4.369.975
ISKPL	11,10	11,10	11,13	6,22%	10,35	11,29	10,95	181.762.728	16.602.886
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,96	41,94	41,96	1,06%	41,60	42,64	42,14	280.980.733	6.667.182
ISSEN	7,59	7,59	7,60	0,66%	7,58	7,73	7,64	6.010.752	786.367
ISYAT	8,12	8,11	8,12	0,50%	8,08	8,24	8,16	11.637.440	1.426.289
IZENR	10,17	10,17	10,18	0,59%	10,04	10,28	10,14	195.101.294	19.237.851
IZFAS	119,80	119,80	119,90	3,81%	115,40	125,20	120,12	168.808.539	1.405.280
IZINV	72,45	72,05	72,45	-1,36%	70,30	76,10	73,09	21.572.776	295.173
IZMDC	7,18	7,18	7,19	0,98%	7,03	7,46	7,18	246.095.806	34.262.895
JANTS	19,41	19,41	19,42	0,78%	19,27	19,58	19,42	51.739.627	2.663.751
KAPLM	317,50	317,50	317,75	-1,17%	316,25	324,00	319,56	38.047.907	119.063
KAREL	9,23	9,22	9,23	3,36%	8,98	9,26	9,15	40.801.875	4.459.831
KARSN	9,56	9,55	9,56	1,70%	9,47	9,64	9,56	90.563.947	9.475.714
KARTN	85,20	85,20	85,25	1,67%	84,05	86,05	85,14	16.952.027	199.102
KATMR	3,16	3,16	3,17	-0,63%	3,15	3,26	3,22	345.104.874	107.259.872
KAYSE	17,56	17,54	17,56	0,92%	17,38	17,76	17,60	27.894.696	1.585.098
KBORU	15,58	15,57	15,58	7,01%	14,41	15,81	15,32	321.502.439	20.984.166
KCAER	10,35	10,35	10,36	0,68%	10,32	10,43	10,36	101.068.870	9.751.594
KCHOL	172,60	172,50	172,60	1,35%	171,90	175,20	173,59	5.150.780.349	29.671.824
KENT	735,50	-	-	-0,61%	735,50	738,00	737,07	978.086	1.327
KERVN	2,12	-	-	0,95%	2,10	2,12	2,11	773.615	366.686
KFEIN	9,11	9,11	9,12	0,77%	9,04	9,16	9,10	18.745.624	2.060.308
KGYO	4,90	4,89	4,91	5,60%	4,64	5,03	4,87	55.120.999	11.327.133
KIMMR	13,25	13,23	13,28	-0,97%	13,16	13,45	13,28	18.950.403	1.427.505
KLGYO	6,79	6,78	6,79	3,66%	6,57	6,83	6,69	116.162.506	17.353.569
KLKIM	30,74	30,74	30,76	1,86%	30,20	31,02	30,78	46.012.031	1.494.721
KLMSN	30,54	30,50	30,54	0,46%	30,50	31,10	30,76	12.608.019	409.830
KLNMA	11,43	-	-	-0,78%	11,43	11,50	11,44	2.414.269	211.042
KLRHO	194,40	194,40	194,50	9,21%	177,50	195,60	188,99	403.364.992	2.134.289
KLSER	27,88	27,88	27,90	0,36%	27,84	28,16	28,00	24.355.416	869.837
KLSYN	5,42	5,42	5,43	1,50%	5,35	5,46	5,40	23.124.255	4.283.140
KLYPV	56,00	56,00	56,05	-0,36%	55,85	56,70	56,24	43.001.311	764.543
KMPUR	16,83	16,83	16,84	1,14%	16,65	17,13	16,89	44.814.717	2.653.821
KNFRT	11,58	11,57	11,59	-0,52%	11,57	11,94	11,74	10.982.613	935.595
KOCMT	2,99	2,99	3,00	3,10%	2,89	3,05	2,98	297.674.467	99.788.209
KONKA	14,74	14,73	14,74	3,58%	14,41	14,83	14,63	43.026.566	2.941.941
KONTR	30,04	30,02	30,04	-3,22%	29,82	31,36	30,66	1.086.173.954	35.428.460
KONYA	4.800,00	4.800,00	4.807,50	1,43%	4.752,50	5.115,00	4.892,45	184.934.480	37.800
KOPOL	5,63	5,63	5,64	0,90%	5,60	5,70	5,64	38.373.311	6.799.353
KORDS	50,75	50,70	50,75	-0,10%	50,15	51,95	51,29	35.943.790	700.820
KOTON	14,77	14,76	14,78	0,89%	14,68	14,88	14,81	21.971.014	1.483.586
KRDMA	25,56	25,56	25,58	2,98%	25,00	25,88	25,49	58.554.885	2.297.371
KRDMB	23,04	23,02	23,08	3,50%	22,36	23,24	22,95	32.250.321	1.405.151
KRDMD	25,86	25,86	25,88	1,09%	25,66	26,22	25,97	892.997.331	34.381.060
KRGYO	3,05	3,05	3,06	0,33%	3,04	3,09	3,07	19.089.303	6.220.908
KRONT	13,70	13,70	13,71	1,26%	13,55	13,80	13,68	9.158.690	669.546
KRPLS	7,73	7,72	7,73	-0,39%	7,72	7,90	7,80	8.227.326	1.054.839
KRSTL	10,35	10,34	10,35	-1,15%	10,28	10,68	10,42	60.905.283	5.843.414
KRTEK	26,20	26,10	26,18	2,34%	25,70	26,40	26,02	17.987.942	691.259
KRVGD	2,53	2,53	2,54	0,80%	2,51	2,58	2,55	26.271.459	10.314.550
KSTUR	2.997,50	-	-	-0,08%	2.997,50	2.997,50	2.997,50	992.173	331
KTLEV	18,30	18,29	18,30	-1,29%	18,21	18,94	18,53	628.811.985	33.934.791
KTSKR	82,55	82,45	82,55	4,23%	79,55	83,35	82,10	97.001.870	1.181.523
KUTPO	98,65	98,55	98,60	1,81%	97,10	98,90	98,12	31.915.956	325.263
KUVVA	150,90	-	-	0,60%	150,90	155,00	153,17	2.781.335	18.159
KUYAS	43,66	43,58	43,66	0,88%	43,32	45,24	44,41	415.300.384	9.351.767
KZBGY	11,73	11,72	11,73	1,12%	11,64	11,92	11,76	103.102.992	8.770.537
KZGYO	23,90	23,86	23,92	2,31%	23,48	24,16	23,79	17.251.645	725.028
LIDER	59,20	59,20	59,30	6,09%	55,90	61,25	58,76	413.545.710	7.037.357
LIDFA	4,38	4,38	4,39	0,46%	4,33	4,44	4,40	20.475.360	4.652.515
LILAK	25,92	25,90	25,92	1,65%	25,80	26,50	26,12	112.224.635	4.297.363
LINK	239,20	239,10	239,20	-9,48%	238,70	290,50	260,83	1.762.949.526	6.759.050
LKMNH	15,04	15,03	15,04	1,48%	14,83	15,10	14,98	23.757.774	1.585.500
LMKDC	28,30	28,28	28,30	0,86%	28,24	28,72	28,46	110.095.097	3.868.725
LOGO	159,60	159,60	159,80	3,17%	155,10	164,40	158,72	63.615.257	400.802
LRSHO	5,16	5,15	5,16	1,38%	5,10	5,31	5,18	141.295.634	27.277.563
LUKSK	108,70	108,60	108,80	-0,09%	108,00	109,90	108,88	11.636.717	106.873
LYDHO	185,00	184,70	185,00	2,21%	182,00	195,00	188,93	394.774.432	2.089.561
LYDYE	14.067,50	14.067,50	14.100,00	-0,21%	14.042,50	14.905,00	14.440,33	82.598.703	5.720
MAALT	982,00	981,50	982,00	-4,66%	980,00	1.045,00	999,30	51.721.650	51.758
MACKO	45,26	45,18	45,26	4,77%	43,24	45,86	44,90	49.009.475	1.091.544
MAGEN	34,80	34,76	34,80	5,90%	32,02	35,10	33,49	318.538.823	9.512.115
MAKIM	17,16	17,13	17,17	0,65%	17,06	17,60	17,24	11.188.373	649.146
MAKTK	14,03	14,02	14,04	-0,36%	13,89	14,34	14,13	54.222.281	3.837.116
MANAS	11,11	11,11	-	10,00%	11,11	11,11	11,11	40.267.584	3.624.445
MARBL	12,86	12,85	12,87	0,00%	12,83	13,02	12,92	14.810.328	1.145.927
MARKA	40,52	40,46	40,52	0,00%	40,26	41,00	40,55	20.956.840	516.850
MARMR	2,01	2,01	2,02	0,50%	2,00	2,07	2,03	466.502.990	230.332.862
MARTI	2,81	2,80	2,81	0,36%	2,80	2,86	2,83	37.786.374	13.353.613
MAVI	37,04	37,04	37,06	0,87%	36,80	37,34	37,14	189.645.330	5.106.618
MEDTR	28,18	28,16	28,20	0,71%	27,90	28,30	28,06	10.803.119	384.998
MEGAP	3,52	-	-	-2,76%	3,52	3,60	3,58	4.080.181	1.139.500
MEGMT	47,06	46,98	47,06	4,07%	45,26	48,64	47,12	395.466.885	8.392.324
MEKAG	3,92	3,92	3,93	0,26%	3,90	3,99	3,94	27.711.577	7.029.578
MEPET	15,14	15,13	15,15	-3,57%	15,11	15,72	15,39	6.886.277	447.470
MERCN	18,29	18,29	18,30	-2,14%	18,17	18,82	18,42	125.388.198	6.809.164
MERIT	18,23	18,18	18,23	3,87%	17,42	18,38	18,02	98.365.009	5.458.884
MERKO	12,76	12,76	12,77	0,87%	12,70	13,05	12,88	27.490.175	2.133.914
METRO	6,12	6,11	6,13	-0,97%	6,08	6,30	6,17	112.472.313	18.224.716
MGROS	511,00	511,00	511,50	0,49%	508,00	518,50	512,99	1.103.356.423	2.150.822
MHRGY	3,53	3,52	3,53	0,86%	3,50	3,55	3,53	9.385.182	2.661.305
MIATK	38,00	38,00	38,02	1,82%	37,14	38,58	37,89	805.778.197	21.265.152
MMCAS	131,70	-	-	9,93%	130,70	131,70	131,59	17.230.784	130.943
MNDRS	13,90	13,89	13,90	1,02%	13,80	14,06	13,92	33.577.926	2.412.365
MNDTR	7,29	7,30	7,31	0,55%	7,24	7,43	7,33	23.880.821	3.258.553
MOBTL	8,24	8,23	8,25	-3,85%	8,15	8,67	8,42	68.629.266	8.154.003
MOGAN	8,42	8,42	8,43	0,96%	8,38	8,48	8,43	30.991.796	3.674.439
MOPAS	31,80	31,78	31,80	2,19%	31,18	32,56	31,82	102.313.851	3.215.862
MPARK	332,75	332,50	332,75	2,07%	325,25	334,25	330,95	171.035.713	516.808
MRGYO	2,64	2,63	2,64	0,00%	2,63	2,71	2,67	49.758.018	18.633.720
MRSHL	1.588,00	1.587,00	1.589,00	-0,31%	1.585,00	1.630,00	1.600,75	28.184.336	17.607
MSGYO	5,26	5,25	5,26	-0,38%	5,25	5,33	5,28	6.752.482	1.278.030
MTRKS	24,90	24,86	24,90	2,22%	24,36	25,46	24,95	29.966.729	1.200.986
MTRYO	8,21	8,23	8,24	-3,18%	8,18	8,47	8,28	4.785.541	577.749
MZHLD	6,28	6,21	6,28	0,48%	6,19	6,40	6,28	1.906.453	303.666
NATEN	8,57	8,56	8,57	0,82%	8,50	8,66	8,58	45.675.885	5.321.275
NETAS	62,05	62,05	62,10	0,57%	61,70	64,50	63,39	29.464.666	464.844
NIBAS	22,10	22,10	22,12	-0,99%	22,00	22,48	22,17	27.160.821	1.225.359
NTGAZ	10,12	10,11	10,12	0,80%	10,04	10,31	10,15	53.409.950	5.262.988
NTHOL	47,70	47,68	47,70	0,80%	47,12	48,36	47,67	97.906.525	2.053.809
NUGYO	9,02	9,01	9,02	-0,66%	9,00	9,23	9,09	17.020.182	1.873.338
NUHCM	234,30	234,30	234,60	0,51%	232,50	236,70	234,98	16.679.279	70.983
OBAMS	7,92	7,92	7,93	-2,94%	7,90	8,29	8,03	238.433.509	29.680.501
OBASE	34,30	34,28	34,34	0,76%	34,00	34,86	34,35	19.745.813	574.916
ODAS	5,37	5,37	5,38	1,32%	5,34	5,47	5,40	150.028.317	27.763.800
ODINE	268,00	268,00	268,25	1,32%	262,00	271,00	267,00	104.127.343	389.992
OFSYM	58,80	58,70	58,85	3,89%	56,15	59,50	58,35	69.900.364	1.198.019
ONCSM	278,50	278,00	278,25	-2,79%	275,25	289,25	281,98	306.813.603	1.088.063
ONRYT	63,95	63,90	64,00	-1,31%	63,85	65,40	64,20	39.760.749	619.340
ORCAY	3,93	3,92	3,93	-0,51%	3,91	4,06	3,98	11.367.808	2.859.095
ORGE	67,35	67,30	67,35	2,51%	66,00	67,70	66,87	60.261.238	901.157
ORMA	162,00	-	-	0,25%	161,60	162,00	161,95	629.516	3.887
OSMEN	8,63	8,61	8,63	0,82%	8,55	8,69	8,63	11.960.335	1.385.700
OSTIM	2,98	2,97	2,98	3,11%	2,90	3,01	2,96	29.516.187	9.979.460
OTKAR	529,50	529,00	530,00	7,84%	493,00	540,00	523,53	478.790.784	914.549
OTTO	469,00	468,00	469,00	4,34%	446,00	471,00	459,60	56.011.941	121.871
OYAKC	25,64	25,64	25,66	3,39%	24,74	25,68	25,31	666.614.289	26.341.891
OYAYO	59,65	59,60	59,65	-2,29%	59,60	62,85	60,58	17.695.811	292.122
OYLUM	9,93	9,92	9,93	0,10%	9,85	10,08	9,93	2.507.436	252.632
OYYAT	43,38	43,28	43,38	0,88%	43,02	44,30	43,79	10.213.276	233.228
OZATD	167,80	167,80	167,90	0,00%	167,10	170,60	168,87	24.681.550	146.157
OZGYO	3,41	3,41	3,43	0,59%	3,39	3,50	3,44	35.209.847	10.241.707
OZKGY	15,12	15,12	15,13	-0,46%	15,09	15,34	15,18	27.696.704	1.824.062
OZRDN	15,00	15,00	15,10	4,90%	14,00	15,65	15,15	18.178.400	1.199.798
OZSUB	19,45	19,44	19,45	0,99%	19,30	19,73	19,44	19.896.649	1.023.682
OZYSR	42,60	42,58	42,60	0,80%	42,26	43,22	42,82	33.027.729	771.290
PAGYO	82,65	82,55	82,65	1,16%	81,50	82,70	82,07	19.989.216	243.555
PAHOL	1,62	1,61	1,62	7,28%	1,51	1,65	1,57	3.030.191.997	1.929.513.329
PAMEL	86,75	86,55	86,75	2,78%	84,40	90,50	87,17	28.370.319	325.453
PAPIL	15,51	15,51	15,52	-0,32%	15,50	15,69	15,55	80.216.182	5.157.704
PARSN	87,60	87,50	87,60	2,40%	85,65	87,85	86,79	25.533.895	294.211
PASEU	137,00	136,90	137,10	-1,44%	135,20	139,80	137,68	173.539.414	1.260.420
PATEK	24,10	24,08	24,10	-0,33%	24,02	24,54	24,27	284.777.839	11.732.200
PCILT	23,42	23,38	23,42	-0,26%	23,36	23,94	23,64	8.492.633	359.184
PEKGY	10,95	10,95	10,96	0,37%	10,87	11,06	10,97	3.054.183.594	278.353.337
PENGD	8,37	8,37	8,38	1,21%	8,30	8,47	8,40	28.377.794	3.379.526
PENTA	13,69	13,69	13,70	0,29%	13,67	13,81	13,75	23.338.641	1.697.844
PETKM	17,64	17,64	17,65	2,74%	17,25	17,79	17,59	814.638.794	46.310.594
PETUN	11,33	11,34	11,36	4,71%	10,84	11,51	11,21	46.210.134	4.122.370
PGSUS	203,60	203,50	203,60	3,98%	199,20	204,30	202,31	5.757.114.127	28.457.595
PINSU	13,01	13,01	13,03	-1,06%	12,92	13,40	13,07	87.907.617	6.724.491
PKART	71,15	71,05	71,10	0,57%	70,85	71,80	71,25	5.294.464	74.314
PKENT	193,10	193,00	193,10	0,16%	191,20	199,00	194,81	114.228.429	586.370
PLTUR	20,80	20,78	20,80	-1,79%	20,78	21,52	21,18	40.837.899	1.928.480
PNLSN	38,90	38,86	38,90	-0,71%	38,82	39,76	39,33	12.865.709	327.123
PNSUT	11,74	11,74	11,75	6,73%	11,00	12,08	11,56	51.953.696	4.495.842
POLHO	18,56	18,55	18,56	0,54%	18,15	18,86	18,55	97.433.809	5.253.182
POLTK	8.442,50	8.422,50	8.442,50	4,00%	8.145,00	8.897,50	8.581,79	128.666.765	14.993
PRDGS	6,27	6,25	6,27	0,80%	6,21	6,33	6,27	14.584.267	2.325.869
PRKAB	32,52	32,50	32,52	-0,25%	32,46	33,22	32,73	21.181.487	647.099
PRKME	16,85	16,83	16,87	0,60%	16,69	16,99	16,85	15.559.212	923.478
PRZMA	12,13	12,07	12,13	-1,38%	11,69	12,54	12,13	7.578.832	624.943
PSDTC	144,20	144,20	144,30	-1,57%	143,00	147,90	145,59	7.149.786	49.109
PSGYO	2,63	2,62	2,63	2,33%	2,59	2,66	2,63	256.703.700	97.758.277
QNBFK	59,00	-	-	-2,96%	59,00	59,50	59,41	1.217.280	20.489
QNBTR	487,50	-	-	0,67%	484,50	487,50	487,24	1.851.023	3.799
QUAGR	3,45	3,44	3,45	-2,82%	3,42	3,74	3,57	973.395.991	273.013.248
RALYH	209,50	208,60	209,30	0,00%	204,40	211,00	207,53	195.324.718	941.203
RAYSG	236,50	236,50	236,60	0,21%	235,00	239,20	237,24	46.588.981	196.379
REEDR	7,34	7,34	7,35	0,55%	7,31	7,42	7,37	127.662.137	17.323.822
RGYAS	136,90	136,90	137,00	-2,28%	136,70	142,50	139,68	286.474.863	2.051.010
RNPOL	47,88	47,88	47,98	-2,17%	47,00	48,98	47,84	16.408.158	342.955
RODRG	21,94	21,94	22,06	-0,90%	21,60	22,98	22,24	8.628.417	387.905
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,72	3,71	3,72	-0,27%	3,70	3,81	3,75	93.233.845	24.863.978
RUBNS	19,63	19,63	19,64	0,15%	19,57	19,90	19,74	8.515.706	431.487
RUZYE	13,28	13,28	13,29	-0,75%	13,20	13,62	13,39	105.800.154	7.902.532
RYGYO	21,90	21,88	21,90	1,86%	21,64	21,98	21,81	42.466.976	1.947.511
RYSAS	13,96	13,95	13,96	1,53%	13,76	14,04	13,90	51.326.234	3.692.592
SAFKR	24,38	24,34	24,38	-0,25%	24,34	24,74	24,52	53.216.840	2.170.229
SAHOL	85,20	85,20	85,25	0,89%	85,10	86,65	85,83	2.171.425.763	25.299.665
SAMAT	6,12	6,12	6,13	-0,16%	6,08	6,19	6,13	6.449.412	1.051.746
SANEL	41,28	41,26	41,28	-3,10%	40,50	44,60	42,28	22.676.156	536.310
SANFM	6,48	6,47	6,48	-1,07%	6,46	6,68	6,58	22.894.114	3.481.485
SANKO	21,22	21,20	21,22	-0,84%	21,04	22,20	21,53	30.803.781	1.430.932
SARKY	15,94	15,94	15,96	-0,44%	15,87	16,15	16,00	25.899.680	1.618.782
SASA	2,93	2,93	2,94	1,74%	2,89	2,97	2,94	2.718.070.906	925.135.857
SAYAS	41,88	41,84	41,88	0,24%	41,60	42,48	42,00	23.676.319	563.780
SDTTR	178,90	178,80	178,90	0,22%	177,50	180,00	178,63	71.343.710	399.384
SEGMN	18,14	18,13	18,14	0,33%	18,08	18,30	18,20	16.227.956	891.629
SEGYO	5,61	5,61	5,62	0,72%	5,43	5,69	5,55	79.444.480	14.303.900
SEKFK	8,41	8,42	8,44	0,12%	8,36	8,48	8,43	3.192.989	378.931
SEKUR	4,10	4,09	4,10	-2,38%	4,06	4,27	4,12	6.193.922	1.504.492
SELEC	70,65	70,65	70,70	3,14%	68,55	71,80	69,86	83.008.084	1.188.249
SELVA	2,12	2,11	2,12	2,42%	1,99	2,20	2,14	64.086.775	29.937.245
SERNT	8,22	8,21	8,22	2,24%	8,17	8,36	8,27	63.490.428	7.680.848
SEYKM	5,35	5,33	5,34	6,79%	4,51	5,50	5,03	15.439.125	3.071.180
SILVR	2,82	2,81	2,82	0,36%	2,73	2,87	2,81	8.100.099	2.884.689
SISE	41,52	41,52	-	9,96%	38,06	41,52	40,53	3.696.711.290	91.200.686
SKBNK	7,49	-	-	-8,55%	7,49	8,32	8,07	818.931.142	101.460.066
SKTAS	4,22	4,21	4,22	-3,21%	4,19	4,38	4,25	39.902.038	9.382.865
SKYLP	253,50	-	-	0,00%	253,50	253,50	253,50	9.558.978	37.708
SKYMD	12,15	12,12	12,15	0,75%	12,10	12,23	12,16	21.784.802	1.791.875
SMART	23,18	23,16	23,20	0,43%	23,00	23,30	23,16	11.778.875	508.558
SMRTG	29,86	29,82	29,86	6,26%	28,10	30,24	28,99	399.433.996	13.778.733
SMRVA	439,75	-	439,75	-9,98%	439,75	508,00	504,21	5.053.344.786	10.301.003
SNGYO	4,88	4,87	4,88	0,83%	4,86	4,91	4,88	64.179.311	13.158.691
SNICA	4,04	4,04	4,05	0,00%	4,04	4,11	4,08	27.271.844	6.689.162
SNKRN	263,00	-	-	0,77%	260,50	263,00	262,86	3.845.913	14.631
SNPAM	21,88	-	-	1,77%	21,54	21,88	21,64	750.723	34.693
SODSN	102,90	-	-	0,10%	102,80	102,90	102,84	1.747.693	16.995
SOKE	10,70	10,69	10,70	0,38%	10,67	10,82	10,74	8.432.550	784.907
SOKM	49,28	49,26	49,28	1,94%	48,22	49,34	48,82	273.835.220	5.609.366
SONME	145,40	145,30	145,40	4,23%	140,00	149,00	144,56	7.332.810	50.726
SRVGY	3,52	3,51	3,52	-0,56%	3,51	3,64	3,56	159.693.731	44.895.446
SUMAS	293,75	-	-	3,07%	292,75	294,00	293,87	1.614.839	5.495
SUNTK	41,76	41,74	41,76	3,11%	40,48	42,34	41,69	80.022.955	1.919.504
SURGY	48,46	48,42	48,46	-1,34%	48,32	49,20	48,90	98.622.331	2.016.701
SUWEN	9,62	9,61	9,62	0,52%	9,54	9,75	9,65	18.931.421	1.961.119
TABGD	219,50	219,40	219,60	0,32%	215,50	219,90	218,22	81.807.023	374.886
TARKM	336,75	336,75	337,00	0,52%	334,00	344,50	338,37	52.493.824	155.137
TATEN	16,00	15,99	16,01	0,88%	15,81	17,00	16,46	244.595.961	14.858.555
TATGD	12,78	12,78	12,79	3,73%	12,34	12,88	12,64	32.514.124	2.573.177
TAVHL	285,25	285,25	285,50	0,62%	283,50	290,25	287,10	356.906.160	1.243.146
TBORG	164,20	164,10	164,20	-1,50%	164,00	167,70	165,90	43.501.115	262.206
TCELL	100,90	100,90	101,00	2,96%	98,65	101,50	100,26	2.348.918.609	23.428.885
TCKRC	56,90	56,85	56,95	2,06%	56,35	59,80	57,36	313.996.327	5.474.488
TDGYO	31,84	31,76	31,84	2,05%	31,20	32,58	31,81	22.790.711	716.521
TEHOL	31,30	31,30	31,32	-0,76%	30,90	32,00	31,39	1.503.282.547	47.893.670
TEKTU	13,65	13,63	13,65	0,66%	13,50	14,64	14,19	547.630.122	38.602.681
TERA	303,25	303,25	304,00	4,21%	289,00	305,75	297,53	4.694.151.588	15.800.112
TEZOL	12,66	12,65	12,66	-0,16%	12,58	12,82	12,70	32.925.897	2.592.979
TGSAS	168,60	168,90	170,20	-0,24%	167,50	172,00	169,76	8.806.185	51.874
THYAO	272,75	272,50	272,75	0,93%	271,75	273,75	272,92	7.743.284.860	28.372.405
TKFEN	69,30	69,30	69,35	0,58%	69,15	70,50	69,70	159.803.464	2.292.703
TKNSA	23,68	23,68	23,72	3,86%	22,98	23,80	23,43	117.023.220	5.040.607
TLMAN	105,50	105,50	-	9,95%	95,95	105,50	102,07	62.911.922	616.387
TMPOL	369,00	361,00	368,75	-7,29%	358,25	389,75	362,62	149.720.083	412.887
TMSN	104,00	104,00	104,10	0,68%	103,60	105,30	104,39	74.359.391	712.345
TNZTP	21,38	21,34	21,38	1,52%	21,24	21,66	21,42	27.572.559	1.287.070
TOASO	243,60	243,60	243,70	4,33%	235,10	245,20	241,40	1.465.669.364	6.077.585
TRALT	41,46	41,46	41,48	2,42%	40,58	42,90	41,76	8.847.375.819	211.851.987
TRCAS	42,54	42,52	42,62	0,85%	41,70	42,92	42,43	47.338.938	1.115.633
TRENJ	80,75	80,70	80,75	0,37%	80,20	84,80	82,60	494.255.262	5.983.832
TRGYO	73,50	73,50	73,55	0,68%	73,15	74,15	73,55	153.139.956	2.082.252
TRHOL	674,00	674,00	675,00	0,15%	667,00	691,00	678,40	276.547.923	407.648
TRILC	16,50	16,49	16,51	0,43%	16,43	16,66	16,56	42.237.511	2.550.521
TRMET	99,80	99,75	99,80	0,66%	98,90	104,50	101,52	1.015.101.297	9.999.339
TSGYO	7,35	7,34	7,35	0,00%	7,34	7,47	7,40	22.134.385	2.990.205
TSKB	13,08	13,08	13,09	0,46%	13,07	13,26	13,16	381.306.492	28.971.094
TSPOR	1,18	1,18	1,19	0,85%	1,18	1,22	1,20	358.233.167	298.876.558
TTKOM	56,65	56,60	56,65	1,71%	55,15	56,95	56,12	2.220.494.094	39.568.102
TTRAK	527,50	527,50	528,00	-0,57%	526,50	534,00	530,52	94.132.051	177.433
TUCLK	9,04	9,04	9,05	0,33%	9,01	9,29	9,12	70.944.475	7.782.429
TUKAS	2,60	2,59	2,60	1,96%	2,57	2,62	2,60	431.205.526	165.798.204
TUPRS	200,00	199,90	200,00	1,21%	196,80	201,70	199,78	3.142.363.220	15.729.487
TUREX	7,68	7,67	7,68	0,92%	7,63	7,79	7,71	122.814.225	15.932.394
TURGG	29,46	29,46	29,52	6,97%	27,64	30,00	28,89	42.266.516	1.463.225
TURSG	12,25	12,24	12,25	2,25%	12,02	12,35	12,17	625.655.620	51.425.166
UFUK	1.642,00	1.638,00	1.641,00	0,31%	1.584,00	1.740,00	1.666,63	34.777.654	20.867
ULAS	27,50	27,40	27,52	-0,36%	27,00	28,38	27,52	13.693.876	497.691
ULKER	113,30	113,20	113,30	0,62%	112,80	115,00	114,13	463.361.855	4.059.928
ULUFA	3,85	3,85	3,86	-0,77%	3,85	3,92	3,89	40.869.459	10.509.055
ULUSE	156,40	156,30	156,50	0,84%	154,60	158,00	156,42	20.414.616	130.512
ULUUN	6,88	6,87	6,88	1,62%	6,78	6,97	6,90	12.229.278	1.771.857
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,99	14,97	14,99	1,28%	14,65	15,52	15,03	72.133.283	4.800.078
USAK	2,83	2,82	2,83	0,35%	2,82	2,88	2,84	84.265.676	29.626.290
VAKBN	30,74	30,72	30,74	-0,58%	30,30	31,50	30,82	1.698.984.054	55.125.395
VAKFA	13,66	13,65	13,66	-0,44%	13,27	14,18	13,69	1.921.824.745	140.379.025
VAKFN	1,98	1,97	1,98	1,02%	1,97	2,00	1,99	86.827.812	43.735.536
VAKKO	56,90	56,85	56,90	0,44%	56,65	57,55	57,02	18.462.587	323.783
VANGD	47,98	47,72	47,98	-8,96%	47,46	54,70	49,99	37.311.549	746.443
VBTYZ	15,82	15,81	15,82	1,02%	15,65	15,84	15,75	9.173.070	582.562
VERTU	43,94	43,94	-	9,96%	40,24	43,94	43,29	94.221.261	2.176.660
VERUS	290,25	290,25	-	9,94%	269,75	290,25	286,84	49.136.488	171.304
VESBE	8,50	8,50	8,51	0,83%	8,44	8,72	8,57	88.445.406	10.319.187
VESTL	33,20	33,18	33,20	2,28%	32,66	34,56	33,64	324.198.734	9.638.145
VKFYO	32,30	32,30	-	9,94%	32,30	32,30	32,30	8.928.528	276.425
VKGYO	2,67	2,67	2,68	0,75%	2,66	2,70	2,68	50.584.163	18.873.033
VKING	39,12	39,10	39,12	-0,66%	39,10	42,30	40,86	74.344.044	1.819.414
VRGYO	2,81	2,80	2,81	-0,35%	2,72	2,86	2,78	176.909.931	63.723.245
VSNMD	97,05	96,95	97,00	2,37%	94,05	101,40	98,02	556.609.007	5.678.407
YAPRK	272,00	272,00	-	9,94%	247,10	272,00	264,90	205.426.776	775.500
YATAS	34,74	34,72	34,80	0,58%	34,40	35,10	34,72	33.231.369	957.227
YAYLA	30,86	30,80	30,86	-2,47%	30,64	31,90	31,20	26.164.778	838.738
YBTAS	24,20	-	-	0,92%	24,20	24,96	24,68	4.950.906	200.587
YEOTK	38,96	38,94	38,96	1,14%	38,46	39,26	38,82	187.222.363	4.823.352
YESIL	2,15	2,14	2,15	1,42%	2,13	2,22	2,18	83.063.310	38.160.701
YGGYO	127,80	127,80	127,90	0,31%	127,30	128,60	127,75	5.606.975	43.889
YGYO	1,50	-	-	2,04%	1,47	1,50	1,48	1.876.797	1.268.733
YIGIT	23,74	23,74	23,76	0,17%	23,72	24,02	23,86	36.408.598	1.525.996
YKBNK	36,54	36,54	36,56	1,90%	36,16	37,32	36,70	7.890.530.799	215.001.457
YKSLN	5,90	5,89	5,90	0,00%	5,89	5,98	5,91	23.326.524	3.948.390
YONGA	62,30	-	-	0,65%	62,10	62,30	62,20	911.400	14.654
YUNSA	8,35	8,34	8,35	0,36%	8,33	8,52	8,40	46.956.383	5.592.893
YYAPI	2,05	2,05	2,06	0,99%	2,04	2,12	2,09	333.718.920	160.029.388
YYLGD	10,27	10,27	10,28	1,28%	10,17	10,42	10,28	66.657.298	6.485.812
ZEDUR	8,34	8,34	8,36	-0,48%	8,32	8,51	8,39	15.355.946	1.830.823
ZOREN	3,21	3,21	3,22	1,26%	3,19	3,26	3,22	166.449.547	51.665.402
ZRGYO	22,76	22,76	22,78	0,00%	22,68	22,96	22,84	15.423.067	675.246

Midas’ın Kulakları

Tümünü Gör

Ara 8, 2025 • 29 dakika once

Paramount Skydance, WBD için Netflix’e rakip teklif verdi

Ara 8, 2025 • 35 dakika once

S&P 500 endeksi 2026'da kaç seviyesine yükselebilir?

Ara 8, 2025 • 45 dakika once

İzmir Fırça (IZFAS), sermaye artırımı nasıl gerçekleşecek?

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