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	11,49	11,48	11,49	-2,38%	11,35	11,80	11,52	81.618.049	7.086.955
A1YEN	29,58	29,54	29,58	-2,38%	29,44	30,40	29,84	28.180.199	944.420
ACSEL	101,90	101,70	101,90	-0,29%	101,20	103,00	101,89	11.258.493	110.497
ADEL	31,34	31,36	31,40	0,13%	31,12	31,56	31,33	19.904.856	635.317
ADESE	1,77	1,76	1,77	-0,56%	1,76	1,83	1,78	334.521.511	187.550.564
ADGYO	48,14	48,06	48,14	5,11%	45,52	49,26	48,09	75.248.783	1.564.867
AEFES	16,74	16,73	16,74	0,18%	16,50	17,09	16,72	1.202.645.954	71.941.614
AFYON	13,48	13,48	13,49	0,30%	13,30	13,50	13,39	24.777.071	1.850.824
AGESA	207,60	207,60	208,00	-1,10%	206,60	209,90	208,07	16.344.706	78.555
AGHOL	30,02	30,02	30,04	-0,27%	29,68	30,44	30,01	102.879.923	3.428.529
AGROT	6,95	6,94	6,95	0,14%	6,92	6,97	6,94	21.400.010	3.084.396
AGYO	7,01	7,01	7,02	-1,54%	6,90	7,13	7,01	4.764.753	679.681
AHGAZ	23,98	23,96	23,98	-2,20%	23,92	24,58	24,21	39.913.192	1.648.651
AHSGY	14,57	14,57	14,59	-5,27%	14,44	15,68	14,85	48.990.048	3.298.491
AKBNK	70,85	70,85	70,90	-0,21%	70,20	71,05	70,63	3.850.860.639	54.520.025
AKCNS	158,80	158,80	158,90	2,78%	152,80	160,10	158,44	150.682.890	951.073
AKENR	12,47	12,47	12,49	1,38%	11,73	12,64	12,12	329.164.131	27.158.749
AKFGY	2,73	2,72	2,73	-1,44%	2,71	2,79	2,75	46.185.653	16.809.461
AKFIS	21,50	21,50	21,52	-0,28%	21,42	21,64	21,52	16.367.614	760.662
AKFYE	17,37	17,37	17,39	-1,47%	17,32	17,68	17,49	32.260.488	1.844.728
AKGRT	7,33	7,33	7,34	4,27%	7,03	7,39	7,22	147.123.899	20.391.801
AKMGY	200,30	199,50	200,30	-0,60%	198,30	202,40	200,90	867.496	4.318
AKSA	10,12	10,11	10,12	-0,69%	10,09	10,24	10,15	67.585.360	6.661.865
AKSEN	61,30	61,30	61,35	0,99%	60,65	61,65	61,15	205.347.421	3.358.004
AKSGY	7,55	7,55	7,56	-1,05%	7,54	7,65	7,58	15.718.680	2.073.330
AKSUE	17,83	17,82	17,83	-1,22%	17,64	18,20	17,91	3.331.932	186.045
AKYHO	2,90	2,89	2,90	-0,68%	2,85	2,92	2,89	2.598.103	900.275
ALARK	98,70	98,70	98,75	-1,15%	98,30	101,30	99,66	616.034.309	6.181.170
ALBRK	8,23	8,23	8,24	-0,24%	8,14	8,29	8,20	62.358.473	7.605.093
ALCAR	872,00	872,00	872,50	-0,11%	867,50	876,00	870,76	12.532.846	14.393
ALCTL	106,20	106,10	106,20	-0,75%	105,80	107,80	106,40	14.946.998	140.476
ALFAS	44,58	44,56	44,58	-1,50%	44,36	45,70	44,77	50.016.329	1.117.109
ALGYO	29,00	28,96	29,00	0,35%	28,76	29,32	29,02	37.641.355	1.297.014
ALKA	11,64	11,64	11,65	4,58%	11,36	11,85	11,64	252.061.048	21.660.213
ALKIM	17,61	17,61	17,63	-1,01%	17,57	18,39	17,89	53.763.555	3.005.595
ALKLC	177,10	176,50	176,70	-1,56%	169,20	182,00	174,48	256.476.252	1.469.913
ALTINS1	84,16	84,16	84,17	-0,92%	83,02	84,45	83,59	2.883.277.169	34.495.286
ALTNY	62,40	62,35	62,40	-1,58%	62,15	63,60	62,74	104.293.517	1.662.382
ALVES	24,62	24,60	24,62	-0,57%	24,48	24,96	24,69	47.165.327	1.910.026
ANELE	15,84	15,85	15,88	-0,25%	15,81	16,00	15,92	5.375.602	337.768
ANGEN	11,67	11,66	11,67	0,09%	11,63	11,84	11,75	14.558.284	1.239.354
ANHYT	101,30	101,20	101,30	-0,30%	99,30	101,90	100,27	60.407.893	602.431
ANSGR	24,04	24,00	24,02	0,75%	23,64	24,14	23,89	123.941.501	5.187.813
ARASE	63,50	63,45	63,50	-0,94%	63,15	64,55	63,79	24.884.473	390.086
ARCLK	108,10	108,00	108,10	-1,46%	107,30	110,10	108,40	155.528.559	1.434.711
ARDYZ	38,72	38,70	38,72	0,21%	38,62	39,56	38,98	178.780.185	4.586.190
ARENA	27,48	27,48	27,50	-1,86%	27,30	28,18	27,62	15.820.258	572.718
ARMGD	63,80	63,75	63,85	0,71%	62,60	67,45	65,26	480.535.317	7.362.957
ARSAN	3,39	3,39	3,40	1,19%	3,26	3,42	3,36	214.386.070	63.795.205
ARTMS	40,38	40,36	40,40	-0,54%	40,10	41,56	40,92	29.125.315	711.787
ARZUM	2,69	2,69	2,70	0,00%	2,67	2,72	2,69	20.359.085	7.560.980
ASELS	209,70	209,70	209,80	-1,18%	207,00	212,60	209,63	3.667.850.843	17.496.454
ASGYO	10,60	10,60	10,61	-0,84%	10,59	10,70	10,63	10.905.684	1.025.721
ASTOR	110,60	110,60	110,70	-0,81%	110,30	112,80	111,49	1.509.970.976	13.543.479
ASUZU	55,40	55,35	55,40	-0,72%	54,70	56,00	55,19	16.386.080	296.900
ATAGY	13,70	13,70	13,71	-0,36%	13,50	13,75	13,62	1.976.046	145.074
ATAKP	53,10	53,05	53,10	-0,38%	52,90	53,65	53,18	21.669.232	407.444
ATATP	135,30	135,20	135,30	-1,46%	134,30	138,70	136,03	107.632.122	791.244
ATEKS	74,60	-	-	-0,27%	74,60	74,80	74,69	107.323	1.437
ATLAS	5,64	5,64	5,65	-0,70%	5,61	5,71	5,65	1.378.976	244.150
ATSYH	71,05	-	-	-0,98%	71,05	71,75	71,52	1.071.925	14.987
AVGYO	10,83	10,83	10,84	-3,65%	10,63	11,34	10,92	15.319.738	1.402.671
AVHOL	38,52	38,50	38,54	-0,16%	38,24	38,92	38,49	20.837.497	541.321
AVOD	3,65	3,65	3,66	3,69%	3,45	3,70	3,57	10.314.370	2.886.930
AVPGY	54,05	54,05	54,10	0,93%	53,45	54,50	53,89	32.626.931	605.449
AVTUR	15,50	15,47	15,49	-1,27%	15,37	15,69	15,47	1.613.331	104.296
AYCES	426,00	425,25	426,25	-0,18%	424,50	438,25	429,99	17.478.273	40.648
AYDEM	19,73	19,72	19,74	-2,23%	19,65	20,26	19,85	41.407.686	2.086.515
AYEN	25,42	25,40	25,44	-0,63%	25,28	25,74	25,46	8.703.106	341.779
AYES	16,85	-	-	-0,30%	16,70	16,85	16,76	1.318.078	78.665
AYGAZ	214,40	214,10	214,40	-0,14%	212,00	215,50	214,30	30.734.898	143.417
AZTEK	4,38	4,37	4,38	-0,45%	4,35	4,48	4,43	19.630.193	4.436.569
BAGFS	27,02	27,00	27,02	-1,31%	26,92	27,48	27,14	11.469.361	422.657
BAHKM	56,95	56,95	-	9,94%	51,10	56,95	55,29	102.444.591	1.853.023
BAKAB	39,24	39,18	39,28	1,45%	38,68	39,86	39,33	15.270.936	388.308
BALAT	92,60	-	-	9,98%	87,45	92,60	92,31	12.165.263	131.793
BALSU	16,54	16,53	16,55	-0,36%	16,41	16,91	16,65	68.796.190	4.132.279
BANVT	164,80	164,70	164,80	-1,90%	162,50	169,00	164,73	47.758.641	289.913
BARMA	34,34	34,34	34,38	0,88%	33,64	34,52	34,25	39.276.014	1.146.657
BASCM	14,08	-	-	-0,42%	14,08	14,14	14,14	379.438	26.842
BASGZ	43,24	43,24	43,26	0,56%	42,48	43,42	42,92	10.815.344	252.009
BAYRK	24,38	24,38	24,42	-1,06%	24,32	25,08	24,70	46.253.472	1.872.965
BEGYO	5,15	5,14	5,15	1,58%	5,07	5,18	5,11	52.153.698	10.204.539
BERA	17,20	17,20	17,22	-0,29%	17,14	17,44	17,28	58.675.544	3.395.364
BESLR	12,58	12,57	12,58	-1,64%	12,52	12,80	12,63	15.971.422	1.264.129
BEYAZ	27,64	27,60	27,64	-1,92%	27,36	28,80	27,80	27.569.975	991.736
BFREN	160,80	160,70	160,80	0,31%	159,30	161,30	160,32	19.750.628	123.193
BIENY	27,40	27,40	27,42	-1,51%	27,30	28,00	27,55	28.228.537	1.024.604
BIGCH	56,90	56,85	56,90	-1,04%	56,30	59,20	57,74	43.326.772	750.362
BIGEN	9,67	9,66	9,67	1,79%	9,44	10,02	9,74	122.189.109	12.548.740
BIGTK	341,00	340,75	341,75	-1,45%	336,75	353,50	343,73	71.969.309	209.378
BIMAS	567,00	566,50	567,00	-1,13%	565,00	574,50	568,18	2.746.108.607	4.833.171
BINBN	196,30	196,30	196,60	0,67%	192,00	199,50	196,20	99.932.190	509.348
BINHO	9,90	9,89	9,90	-0,50%	9,89	9,99	9,93	137.110.052	13.814.301
BIOEN	19,81	19,80	19,83	-0,70%	19,79	19,99	19,86	13.207.713	665.137
BIZIM	27,40	27,36	27,42	-0,94%	27,20	27,80	27,45	2.041.515	74.387
BJKAS	1,75	1,74	1,75	1,16%	1,71	1,75	1,73	40.708.188	23.515.127
BLCYT	33,04	33,00	33,04	-1,02%	32,86	34,14	33,57	25.777.061	767.950
BLUME	46,54	46,52	46,54	0,39%	46,08	47,28	46,55	61.582.378	1.322.944
BMSCH	27,32	27,28	27,32	0,15%	27,06	28,60	27,74	97.593.367	3.518.245
BMSTL	118,30	118,30	118,40	1,46%	115,00	120,90	118,83	96.654.163	813.376
BNTAS	6,52	6,51	6,52	-0,15%	6,49	6,57	6,52	12.693.091	1.947.634
BOBET	19,14	19,13	19,14	0,26%	19,03	19,20	19,09	33.496.244	1.754.561
BORLS	4,94	4,93	4,94	-1,79%	4,85	5,06	4,94	200.503.647	40.570.360
BORSK	6,83	6,81	6,83	2,09%	6,76	7,17	6,95	346.443.699	49.821.189
BOSSA	6,79	6,78	6,79	-0,44%	6,73	6,84	6,78	7.069.682	1.042.441
BRISA	83,30	83,20	83,30	-1,19%	82,65	85,70	83,50	12.661.678	151.635
BRKO	8,57	-	-	-2,61%	8,56	8,57	8,57	2.877.727	335.824
BRKSN	7,78	7,74	7,80	-0,51%	7,69	7,94	7,80	2.575.964	330.180
BRKVY	128,10	127,90	128,10	-1,91%	118,20	139,00	127,36	898.080.688	7.051.800
BRLSM	13,86	13,84	13,86	-0,86%	13,83	14,14	13,97	18.924.284	1.354.573
BRMEN	18,99	-	-	0,00%	18,99	18,99	18,99	430.579	22.674
BRSAN	496,00	495,75	496,00	-1,78%	490,25	508,00	496,98	302.491.902	608.665
BRYAT	2.228,00	2.227,00	2.228,00	-1,02%	2.217,00	2.259,00	2.231,98	62.151.822	27.846
BSOKE	16,35	16,35	16,37	0,06%	16,23	16,53	16,42	119.182.677	7.257.101
BTCIM	3,76	3,75	3,76	0,53%	3,73	3,82	3,77	259.180.108	68.692.280
BUCIM	6,91	6,91	6,92	-0,72%	6,90	7,00	6,93	21.886.799	3.158.185
BULGS	42,40	42,38	42,42	3,11%	41,00	43,70	42,44	557.086.683	13.127.687
BURCE	60,10	-	-	3,62%	60,00	60,10	60,05	17.862.650	297.445
BURVA	482,00	481,75	482,00	9,55%	435,00	483,00	466,69	45.090.240	96.617
BVSAN	101,40	101,40	101,50	-1,27%	101,00	103,20	101,79	34.862.029	342.477
BYDNR	27,76	27,74	27,76	4,91%	26,40	28,68	27,98	13.252.719	473.665
CANTE	2,21	2,20	2,21	-1,34%	2,19	2,28	2,24	573.280.398	256.377.144
CASA	100,00	-	-	-0,99%	100,00	101,00	100,60	808.949	8.041
CATES	35,04	35,02	35,06	-0,85%	34,84	35,50	35,14	17.237.072	490.506
CCOLA	60,60	60,60	60,65	0,33%	59,55	61,00	60,28	362.772.936	6.017.712
CELHA	10,99	10,88	11,00	-4,02%	10,81	11,36	11,02	34.008.775	3.086.265
CEMAS	4,76	4,75	4,76	0,00%	4,74	4,84	4,79	51.302.906	10.715.643
CEMTS	11,98	11,98	11,99	-0,33%	11,88	12,07	11,95	26.073.831	2.181.270
CEMZY	41,88	41,86	41,88	2,05%	39,78	43,10	41,45	168.819.865	4.072.517
CEOEM	25,16	25,14	25,20	0,64%	25,02	25,54	25,22	21.689.223	859.936
CGCAM	33,44	33,44	33,48	0,42%	33,00	33,70	33,32	66.261.279	1.988.735
CIMSA	49,04	49,04	49,06	0,16%	48,04	49,06	48,57	199.428.994	4.105.877
CLEBI	1.594,00	1.592,00	1.594,00	-1,48%	1.585,00	1.628,00	1.599,41	43.113.791	26.956
CMBTN	2.020,00	2.019,00	2.020,00	-0,79%	2.005,00	2.037,00	2.015,41	14.698.369	7.293
CMENT	325,00	-	-	-1,22%	325,00	327,25	326,17	402.823	1.235
CONSE	3,07	3,06	3,07	0,33%	3,05	3,11	3,07	20.485.134	6.673.943
COSMO	181,80	181,80	183,10	-1,68%	180,50	185,90	183,01	5.563.606	30.400
CRDFA	57,45	57,45	57,50	5,41%	54,50	58,05	57,12	41.629.130	728.831
CRFSA	118,80	118,70	118,90	-0,83%	116,50	122,00	118,95	109.145.198	917.539
CUSAN	22,18	22,16	22,18	-0,45%	22,08	22,52	22,26	3.931.395	176.605
CVKMD	23,02	23,00	23,02	5,60%	21,80	23,80	23,21	988.565.132	42.595.417
CWENE	28,44	28,44	28,46	-0,70%	28,12	28,82	28,43	479.411.579	16.865.820
DAGI	8,66	8,65	8,66	0,58%	8,60	8,75	8,68	30.305.968	3.491.713
DAPGM	12,63	12,63	12,64	-0,94%	12,55	12,98	12,70	92.868.668	7.315.618
DARDL	2,32	2,31	2,32	-2,52%	2,28	2,40	2,33	48.272.324	20.712.247
DCTTR	25,16	25,16	25,20	-1,49%	24,90	25,66	25,25	37.406.132	1.481.428
DENGE	3,47	3,47	3,48	-3,07%	3,39	3,61	3,48	34.061.258	9.789.712
DERHL	13,66	13,65	13,66	-0,44%	13,55	13,87	13,71	39.117.445	2.853.693
DERIM	34,64	34,64	34,66	-0,74%	33,82	35,00	34,64	3.262.631	94.190
DESA	11,11	11,10	11,11	-0,89%	11,03	11,24	11,13	4.187.369	376.109
DESPC	43,44	43,42	43,44	-3,25%	43,40	45,56	44,14	28.376.125	642.818
DEVA	61,20	61,15	61,25	-1,29%	60,95	62,25	61,53	14.770.394	240.038
DGATE	62,95	62,95	63,05	-0,24%	62,60	64,60	63,10	10.124.024	160.443
DGGYO	32,50	32,52	32,60	-0,91%	32,14	33,10	32,70	1.837.883	56.200
DGNMO	5,44	5,43	5,45	0,37%	5,42	5,54	5,48	10.466.587	1.911.344
DIRIT	27,20	-	-	-9,99%	27,20	30,70	28,82	4.428.649	153.655
DITAS	46,38	46,30	46,38	5,22%	43,76	47,40	45,93	134.889.152	2.937.174
DMLKTG	5,88	5,88	5,89	-0,17%	5,87	5,89	5,88	35.045.503	5.959.155
DMRGD	3,69	3,68	3,69	6,34%	3,49	3,81	3,69	319.994.754	86.638.666
DMSAS	12,17	12,15	12,17	0,58%	12,00	12,21	12,12	12.231.893	1.009.223
DNISI	20,92	20,92	20,94	-0,76%	20,78	21,18	20,91	7.493.848	358.338
DOAS	188,00	187,90	188,00	-1,47%	187,10	191,50	188,71	218.004.265	1.155.221
DOCO	9.740,00	9.742,50	9.757,50	0,36%	9.677,50	9.820,00	9.735,57	23.774.258	2.442
DOFER	57,10	57,10	57,20	2,79%	55,55	58,95	57,15	111.608.979	1.952.949
DOFRB	75,95	75,95	76,00	1,27%	75,00	77,20	76,01	445.165.656	5.856.805
DOGUB	53,30	53,15	53,30	0,85%	51,75	56,95	54,64	57.900.650	1.059.665
DOHOL	17,90	17,89	17,90	0,11%	17,74	18,01	17,86	102.073.890	5.716.268
DOKTA	21,18	21,24	21,36	-1,85%	21,18	21,82	21,56	2.692.445	124.899
DSTKF	536,00	535,50	536,00	0,37%	532,00	566,50	546,11	1.725.110.251	3.158.931
DUNYH	125,00	125,00	125,10	4,17%	120,30	130,00	125,62	44.544.633	354.596
DURDO	3,84	3,83	3,84	-2,78%	3,82	3,93	3,85	11.226.905	2.912.913
DURKN	14,23	14,22	14,23	-0,77%	14,17	14,42	14,30	11.565.866	808.683
DYOBY	13,37	13,34	13,36	-0,45%	13,28	13,50	13,38	10.499.166	784.688
DZGYO	7,64	7,63	7,64	-0,78%	7,57	7,73	7,64	20.615.144	2.699.131
EBEBK	56,80	56,85	56,90	-1,90%	56,55	57,75	57,06	13.196.790	231.265
ECILC	84,10	84,15	84,25	0,12%	82,80	84,35	83,56	186.571.348	2.232.862
ECOGR	21,44	21,42	21,44	-1,38%	21,26	22,10	21,57	264.779.302	12.274.037
ECZYT	313,75	313,50	313,75	-3,46%	311,25	325,00	315,30	78.334.668	248.447
EDATA	5,36	5,36	5,37	1,90%	5,24	5,42	5,32	31.809.843	5.974.415
EDIP	37,04	36,96	37,04	2,43%	36,20	37,50	36,98	65.709.989	1.777.117
EFOR	30,10	30,10	30,14	3,44%	28,24	30,20	29,23	433.431.086	14.827.344
EGEEN	7.442,50	7.442,50	7.447,50	0,34%	7.300,00	7.495,00	7.399,30	73.645.260	9.953
EGEGY	24,04	24,04	24,08	-2,99%	23,94	25,00	24,30	23.002.415	946.628
EGEPO	7,26	7,26	7,27	-0,95%	7,18	7,37	7,23	9.514.155	1.315.398
EGGUB	100,40	100,40	100,60	1,62%	97,85	102,60	99,90	51.091.387	511.408
EGPRO	24,92	24,90	24,92	-2,81%	24,78	25,78	25,11	10.589.294	421.802
EGSER	3,09	3,09	3,10	-1,90%	3,08	3,17	3,11	5.500.735	1.767.075
EKGYO	20,46	20,44	20,46	-2,01%	20,36	20,90	20,61	1.550.423.795	75.226.734
EKIZ	118,00	-	-	-1,58%	118,00	119,90	119,03	1.918.733	16.120
EKOS	27,32	27,32	27,36	-1,30%	27,20	28,02	27,58	67.406.517	2.444.440
EKSUN	5,63	5,62	5,63	0,36%	5,60	5,66	5,63	6.562.518	1.165.665
ELITE	30,68	30,66	30,68	-0,90%	30,28	31,02	30,68	13.953.043	454.791
EMKEL	79,55	79,45	79,50	1,08%	78,30	81,65	80,10	441.785.959	5.515.662
EMNIS	169,00	-	-	1,02%	169,00	169,00	169,00	605.020	3.580
ENDAE	14,59	14,59	14,60	-0,55%	14,45	15,00	14,70	24.013.449	1.633.892
ENERY	9,78	9,77	9,78	-1,91%	9,69	10,08	9,85	93.139.659	9.459.498
ENJSA	88,85	88,80	88,85	0,34%	88,10	89,60	88,82	149.683.443	1.685.299
ENKAI	81,30	81,30	81,35	0,06%	80,20	82,05	80,88	527.235.680	6.519.064
ENSRI	15,86	15,83	15,86	2,26%	15,52	17,06	16,16	271.666.938	16.812.160
ENTRA	10,74	10,73	10,74	-0,09%	10,66	10,84	10,73	38.896.898	3.626.211
EPLAS	5,20	5,20	5,21	0,39%	5,18	5,28	5,21	9.730.011	1.866.393
ERBOS	183,50	183,50	183,70	-1,29%	182,90	188,00	184,72	5.620.536	30.428
ERCB	73,25	73,20	73,25	-1,74%	72,85	76,10	73,84	193.244.546	2.617.085
EREGL	24,64	24,64	24,66	-0,88%	24,54	25,00	24,78	3.198.427.395	129.069.729
ERSU	19,09	19,08	19,09	1,81%	18,74	20,00	19,43	25.917.652	1.334.164
ESCAR	21,48	21,48	21,52	-0,19%	21,38	21,60	21,48	30.718.181	1.429.864
ESCOM	3,16	3,16	3,17	2,93%	3,07	3,19	3,15	73.806.471	23.412.515
ESEN	5,05	5,04	5,05	3,06%	4,87	5,23	5,06	834.816.185	164.894.553
ETILR	4,07	4,07	4,08	2,78%	3,89	4,29	4,11	190.207.662	46.286.097
ETYAT	24,14	24,12	24,14	2,72%	22,50	24,26	23,50	4.319.804	183.808
EUHOL	11,06	-	-	0,00%	11,06	11,06	11,06	3.432.604	310.362
EUKYO	14,29	14,04	14,29	-0,42%	13,93	14,54	14,23	1.783.230	125.343
EUPWR	31,28	31,26	31,28	-0,57%	31,14	31,74	31,38	137.682.263	4.387.775
EUREN	6,54	6,54	6,55	0,15%	6,47	6,56	6,51	86.950.965	13.360.455
EUYO	12,83	12,77	12,83	1,02%	12,60	12,93	12,75	2.613.363	204.969
EYGYO	3,94	3,93	3,94	0,77%	3,86	3,96	3,93	41.868.593	10.663.530
FADE	13,48	13,48	13,49	-0,74%	13,40	13,64	13,53	5.337.308	394.628
FENER	9,65	9,64	9,65	-2,03%	9,60	9,88	9,74	129.947.517	13.340.501
FLAP	9,24	9,17	9,24	-1,28%	9,11	9,37	9,22	3.150.308	341.824
FMIZP	323,75	323,75	324,25	-0,31%	320,00	325,75	322,94	8.011.517	24.808
FONET	2,84	2,84	2,85	-1,73%	2,83	2,91	2,86	44.648.286	15.638.710
FORMT	3,50	3,50	3,51	-0,28%	3,47	3,53	3,50	62.043.623	17.735.627
FORTE	79,75	79,65	79,75	-1,66%	79,35	81,35	80,26	37.614.354	468.632
FRIGO	9,93	9,93	9,94	-0,90%	9,80	10,02	9,92	58.732.771	5.918.660
FROTO	98,00	97,95	98,00	-1,31%	97,20	99,25	98,21	1.046.665.137	10.657.514
FZLGY	12,17	12,16	12,17	-5,22%	12,11	12,89	12,33	81.701.048	6.628.356
GARAN	139,10	139,00	139,10	-1,63%	138,20	141,70	139,82	2.707.049.694	19.360.641
GARFA	25,40	25,32	25,40	-1,32%	25,20	25,76	25,43	5.662.252	222.670
GEDIK	6,09	6,09	6,10	-0,33%	6,03	6,14	6,09	15.738.015	2.585.860
GEDZA	25,68	25,62	25,68	-0,54%	25,54	25,96	25,71	5.295.958	205.968
GENIL	188,00	187,70	188,00	-4,18%	187,20	197,40	193,19	187.705.068	971.609
GENTS	11,03	11,03	11,04	-0,90%	11,03	11,31	11,11	30.078.832	2.707.441
GEREL	20,54	20,54	20,58	6,48%	19,16	20,82	20,25	204.429.132	10.097.383
GESAN	44,84	44,84	44,90	-0,36%	44,26	45,20	44,70	124.255.284	2.780.099
GIPTA	81,20	81,20	-	9,95%	79,85	81,20	81,19	270.095.994	3.326.664
GLBMD	11,86	11,87	11,89	0,42%	11,60	11,97	11,86	2.225.936	187.720
GLCVY	81,40	81,40	81,45	1,88%	80,00	83,15	81,69	76.205.681	932.872
GLRMK	175,00	174,90	175,10	-0,96%	174,10	177,70	175,71	99.666.796	567.236
GLRYH	4,03	4,02	4,03	-1,23%	4,00	4,11	4,03	15.772.033	3.913.822
GLYHO	12,60	12,59	12,60	1,45%	12,07	12,65	12,33	110.680.086	8.978.565
GMTAS	45,40	45,40	45,42	0,89%	44,94	46,00	45,45	40.751.483	896.717
GOKNR	20,84	20,82	20,84	-0,38%	20,56	20,94	20,72	36.001.920	1.737.815
GOLTS	320,75	320,75	321,00	-1,31%	320,25	325,50	321,80	17.268.264	53.661
GOODY	15,05	15,05	15,06	-0,59%	14,96	15,20	15,07	6.173.051	409.699
GOZDE	22,02	21,98	22,02	-1,43%	21,84	22,46	22,04	32.688.440	1.483.310
GRNYO	15,88	15,82	15,88	-4,34%	15,75	16,60	16,01	9.554.847	596.911
GRSEL	320,00	320,00	320,25	-0,16%	316,00	323,00	318,86	74.463.396	233.528
GRTHO	267,00	267,00	267,50	2,89%	256,50	277,25	268,88	238.454.675	886.861
GSDDE	9,89	9,88	9,89	-1,30%	9,87	10,04	9,95	5.799.305	583.139
GSDHO	4,70	4,70	4,71	-2,08%	4,68	4,80	4,72	10.797.708	2.287.066
GSRAY	1,25	1,24	1,25	-0,79%	1,24	1,26	1,25	57.096.026	45.789.508
GUBRF	337,25	337,25	337,50	-0,95%	337,00	342,00	338,76	303.719.710	896.565
GUNDG	245,00	-	-	-4,02%	245,00	252,00	250,85	28.539.938	113.771
GWIND	23,54	23,52	23,54	-1,34%	23,20	23,94	23,48	98.565.899	4.197.183
GZNMI	81,45	81,45	81,55	-6,49%	78,40	87,00	81,32	636.301.324	7.825.140
HALKB	35,94	35,94	35,96	-1,26%	35,68	36,58	36,04	868.566.802	24.100.170
HATEK	16,38	16,38	16,40	-2,09%	16,22	16,83	16,51	26.242.537	1.589.387
HATSN	39,90	39,88	39,92	-1,04%	39,80	40,48	40,06	22.288.569	556.338
HDFGS	2,97	2,97	2,98	5,69%	2,80	3,05	2,94	487.693.351	165.665.756
HEDEF	51,90	51,90	52,00	3,80%	49,74	52,30	50,81	215.445.458	4.239.897
HEKTS	3,17	3,17	3,18	-0,94%	3,15	3,20	3,18	201.018.613	63.287.438
HKTM	11,74	11,73	11,74	-0,93%	11,70	11,93	11,77	20.004.965	1.699.490
HLGYO	3,78	3,77	3,78	-1,56%	3,76	3,84	3,80	36.795.215	9.681.961
HOROZ	66,40	66,35	66,40	-0,08%	65,85	68,45	67,09	92.194.343	1.374.286
HRKET	70,10	70,05	70,10	0,14%	69,70	71,25	70,36	70.078.840	995.976
HTTBT	42,38	42,34	42,38	-0,61%	42,14	43,96	42,54	30.236.153	710.740
HUBVC	2,72	2,71	2,72	1,87%	2,66	2,77	2,72	9.868.056	3.626.096
HUNER	3,24	3,23	3,24	-0,31%	3,21	3,26	3,23	27.666.693	8.573.349
HURGZ	5,98	5,97	5,98	1,18%	5,91	6,20	6,06	20.478.654	3.378.090
ICBCT	13,63	13,63	13,64	-0,94%	13,59	13,80	13,67	8.757.096	640.821
ICUGS	2,77	2,76	2,77	-0,72%	2,75	2,80	2,77	16.593.079	5.994.629
IDGYO	3,13	3,12	3,13	0,32%	3,07	3,22	3,16	3.971.629	1.256.930
IEYHO	62,00	62,00	62,10	0,08%	61,85	62,40	62,11	236.760.194	3.812.156
IHAAS	39,00	38,96	39,04	1,04%	38,56	39,48	38,95	10.379.435	266.467
IHEVA	2,25	2,24	2,25	-1,32%	2,24	2,29	2,26	2.557.183	1.133.885
IHGZT	1,72	1,72	1,73	-1,15%	1,72	1,75	1,73	17.272.035	9.984.905
IHLAS	2,43	2,42	2,43	-0,82%	2,41	2,52	2,46	229.624.879	93.272.919
IHLGM	2,23	2,22	2,23	0,00%	2,21	2,25	2,23	31.294.331	14.039.965
IHYAY	2,15	2,15	2,16	-0,92%	2,14	2,19	2,16	6.737.298	3.120.497
IMASM	5,40	5,40	5,41	2,86%	5,26	5,51	5,42	308.693.928	56.982.933
INDES	7,06	7,05	7,06	-1,53%	7,04	7,18	7,09	48.553.588	6.843.976
INFO	3,73	3,72	3,73	-0,53%	3,70	3,79	3,74	85.168.958	22.769.668
INGRM	410,50	410,50	411,00	0,61%	408,00	417,00	411,75	7.354.322	17.861
INTEK	284,25	-	-	8,08%	284,25	289,25	288,58	6.194.306	21.465
INTEM	272,00	272,00	272,50	-0,91%	268,25	276,25	271,81	8.001.760	29.439
INVEO	9,13	9,13	9,14	-1,40%	9,09	9,30	9,17	29.634.078	3.233.230
INVES	267,50	267,00	267,50	0,38%	265,00	272,75	268,86	24.332.362	90.502
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,00	-	-	-0,79%	88,00	88,00	88,00	1.281.104	14.558
ISBTR	469.997,50	-	-	-1,05%	462.025,00	469.997,50	466.011,25	1.864.045	4
ISCTR	13,88	13,87	13,88	-1,21%	13,83	14,07	13,96	4.218.435.965	302.245.877
ISDMR	36,08	36,08	36,10	-0,88%	36,00	36,44	36,18	44.387.619	1.226.767
ISFIN	19,05	19,05	19,06	0,16%	18,84	19,10	18,99	21.683.722	1.141.930
ISGSY	73,65	73,60	73,70	0,96%	72,05	74,50	72,86	51.933.205	712.769
ISGYO	21,08	21,08	21,10	1,44%	20,70	21,20	20,98	59.943.126	2.857.079
ISKPL	12,21	12,20	12,22	0,08%	12,06	12,37	12,22	130.943.054	10.718.907
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,18	41,16	41,18	-1,20%	41,00	41,88	41,41	142.747.399	3.447.440
ISSEN	7,59	7,57	7,59	-0,13%	7,54	7,66	7,60	2.839.821	373.639
ISYAT	8,96	8,96	8,97	-2,82%	8,88	9,25	8,98	42.787.096	4.765.654
IZENR	11,23	11,23	11,24	-4,83%	11,13	11,72	11,38	591.291.637	51.965.689
IZFAS	45,92	45,90	45,92	0,92%	44,74	46,10	45,36	138.878.264	3.061.865
IZINV	71,85	71,90	72,30	-2,24%	70,50	73,50	71,91	12.373.782	172.085
IZMDC	7,23	7,22	7,23	0,70%	6,96	7,26	7,14	65.292.494	9.151.047
JANTS	19,72	19,70	19,72	-1,79%	19,62	20,16	19,79	24.987.988	1.262.921
KAPLM	354,00	353,50	354,00	8,42%	325,25	356,75	343,04	319.518.142	931.433
KAREL	8,86	8,85	8,86	-1,56%	8,83	9,15	8,96	33.527.936	3.740.698
KARSN	9,50	9,50	9,51	-1,35%	9,46	9,67	9,55	38.948.215	4.076.555
KARTN	83,05	82,95	83,05	-0,54%	82,45	84,45	83,25	7.896.323	94.847
KATMR	3,07	3,06	3,07	-0,97%	3,05	3,14	3,09	200.425.361	64.812.169
KAYSE	18,23	18,22	18,25	0,66%	18,14	18,80	18,39	69.089.338	3.756.499
KBORU	15,67	15,67	15,69	-2,18%	15,65	16,08	15,83	82.695.711	5.225.487
KCAER	10,72	10,71	10,72	-1,20%	10,67	10,93	10,77	62.164.795	5.771.557
KCHOL	174,90	174,90	175,00	-1,80%	173,80	178,00	175,39	4.075.751.160	23.238.129
KENT	743,50	-	-	-0,60%	743,50	748,00	744,40	497.262	668
KERVN	2,19	-	-	3,79%	2,11	2,19	2,17	849.311	392.027
KFEIN	8,81	8,81	8,82	-1,67%	8,77	9,01	8,86	26.005.198	2.935.208
KGYO	4,90	4,89	4,90	0,00%	4,85	4,97	4,89	11.911.920	2.435.463
KIMMR	14,07	14,07	14,09	1,15%	13,73	14,18	13,99	8.193.354	585.587
KLGYO	6,33	6,33	6,34	-1,71%	6,26	6,46	6,34	60.110.279	9.476.723
KLKIM	33,96	33,90	33,96	1,43%	32,50	34,12	33,41	75.162.389	2.249.830
KLMSN	31,72	31,72	31,78	-0,25%	31,34	32,38	31,85	18.339.561	575.841
KLNMA	10,80	-	-	0,00%	10,80	10,91	10,88	692.583	63.665
KLRHO	234,50	234,30	234,70	0,64%	215,00	238,40	226,91	333.730.227	1.470.746
KLSER	27,96	27,94	27,96	-0,36%	27,84	28,28	28,04	49.026.482	1.748.217
KLSYN	5,70	5,70	5,71	0,88%	5,62	5,75	5,68	23.622.490	4.155.894
KLYPV	59,25	59,25	59,30	-1,33%	58,80	60,85	59,52	47.785.279	802.888
KMPUR	16,40	16,40	16,42	1,86%	16,09	16,64	16,30	23.982.978	1.471.396
KNFRT	10,96	10,94	10,96	-0,81%	10,90	11,05	10,97	5.574.272	508.364
KOCMT	2,83	2,83	2,84	-1,74%	2,82	2,90	2,85	62.297.769	21.848.099
KONKA	15,11	15,10	15,12	2,09%	14,69	15,20	14,86	57.549.315	3.873.759
KONTR	13,50	13,49	13,50	2,20%	12,95	13,95	13,48	2.046.080.408	151.770.258
KONYA	4.692,50	4.687,50	4.695,00	-0,11%	4.652,50	4.710,00	4.673,92	23.963.165	5.127
KOPOL	6,08	6,08	6,09	0,50%	6,02	6,65	6,20	149.238.145	24.069.237
KORDS	50,95	50,95	51,00	-1,45%	50,75	52,00	51,35	16.376.074	318.896
KOTON	15,74	15,74	15,77	-1,13%	15,64	16,12	15,89	22.776.320	1.433.325
KRDMA	27,18	27,20	27,22	1,72%	26,86	27,40	27,20	71.750.580	2.638.123
KRDMB	24,30	24,28	24,32	1,84%	23,96	24,60	24,36	23.612.044	969.327
KRDMD	28,08	28,08	28,10	3,24%	27,62	28,28	28,00	2.088.800.230	74.594.064
KRGYO	3,07	3,07	3,08	0,66%	3,05	3,16	3,10	33.938.051	10.941.337
KRONT	12,77	12,77	12,78	1,67%	12,56	12,99	12,77	16.232.000	1.271.252
KRPLS	8,03	8,02	8,04	-0,62%	7,98	8,15	8,03	6.630.249	825.714
KRSTL	10,16	10,15	10,16	-0,20%	10,09	10,24	10,15	36.870.195	3.633.401
KRTEK	26,10	26,08	26,10	0,00%	25,78	26,34	26,05	13.268.501	509.362
KRVGD	2,54	2,53	2,54	-0,39%	2,51	2,56	2,53	9.885.110	3.911.451
KSTUR	2.890,00	-	-	-0,26%	2.890,00	2.897,50	2.896,15	1.459.658	504
KTLEV	16,99	16,98	17,00	0,95%	16,39	17,13	16,72	586.547.579	35.082.601
KTSKR	83,00	82,95	83,00	0,55%	81,10	84,50	82,78	69.784.583	842.977
KUTPO	102,00	101,80	102,00	-3,95%	100,90	108,80	103,44	56.821.879	549.307
KUVVA	146,00	-	-	5,19%	142,00	146,00	145,01	6.831.486	47.111
KUYAS	58,00	57,95	58,00	1,40%	56,70	59,25	58,23	466.781.649	8.015.834
KZBGY	10,37	10,36	10,37	-2,99%	10,36	10,91	10,63	93.946.971	8.837.823
KZGYO	23,50	23,50	23,52	-1,51%	23,42	24,16	23,82	12.466.179	523.437
LIDER	54,85	54,85	54,90	-0,54%	52,90	55,45	54,00	113.221.974	2.096.611
LIDFA	4,32	4,31	4,32	-0,92%	4,29	4,38	4,34	9.522.874	2.195.990
LILAK	28,90	28,88	28,92	-0,69%	28,64	30,44	29,58	455.834.323	15.412.566
LINK	227,10	227,20	227,30	-2,32%	226,60	234,80	230,31	106.221.744	461.222
LKMNH	17,01	17,01	17,04	2,22%	16,48	17,19	16,89	38.288.260	2.267.146
LMKDC	29,18	29,16	29,18	-0,75%	28,54	29,40	28,93	94.704.315	3.273.984
LOGO	157,20	157,10	157,20	-2,06%	156,50	161,40	157,97	51.334.450	324.963
LRSHO	5,45	5,45	5,46	-2,85%	5,44	5,66	5,53	89.244.015	16.127.522
LUKSK	106,10	106,00	106,10	0,28%	105,30	106,70	105,93	4.253.947	40.159
LYDHO	175,40	175,20	175,40	3,18%	170,20	178,90	175,33	134.718.619	768.358
LYDYE	14.067,50	14.032,50	14.132,50	-0,76%	13.800,00	14.302,50	14.011,18	37.003.523	2.641
MAALT	966,50	965,50	967,00	-1,02%	962,00	992,00	973,61	21.866.211	22.459
MACKO	39,54	-	39,54	-9,97%	39,54	44,82	40,33	163.347.557	4.050.249
MAGEN	37,54	37,50	37,54	2,18%	35,98	37,64	36,73	314.444.762	8.562.052
MAKIM	16,90	16,90	16,92	-1,57%	16,80	17,19	16,99	5.528.473	325.438
MAKTK	13,14	13,12	13,14	-0,08%	13,01	13,26	13,12	18.812.896	1.434.255
MANAS	16,09	-	16,09	-9,96%	16,09	18,91	17,65	262.381.269	14.864.086
MARBL	12,97	12,97	12,98	-0,23%	12,93	13,22	13,02	10.711.944	822.758
MARKA	37,14	37,12	37,14	0,38%	37,02	38,06	37,41	11.324.351	302.695
MARMR	1,91	1,90	1,91	1,60%	1,86	1,93	1,89	182.416.424	96.668.736
MARTI	2,74	2,73	2,74	-1,08%	2,72	2,79	2,75	12.254.142	4.458.443
MAVI	40,60	40,62	40,66	1,05%	40,00	40,78	40,46	311.098.046	7.688.409
MEDTR	28,24	28,24	28,28	-1,05%	28,16	28,56	28,28	10.963.636	387.629
MEGAP	3,38	-	-	-4,52%	3,38	3,44	3,38	3.316.578	980.497
MEGMT	55,40	55,35	55,45	0,82%	54,65	57,05	56,02	486.541.152	8.685.433
MEKAG	3,81	3,80	3,81	-1,30%	3,79	3,86	3,82	15.444.366	4.041.864
MEPET	15,61	15,61	15,62	-0,57%	15,50	15,70	15,57	2.876.832	184.723
MERCN	16,99	16,98	16,99	-0,47%	16,89	17,33	17,07	58.550.030	3.431.007
MERIT	17,21	17,21	17,23	-1,60%	17,12	17,48	17,27	31.113.850	1.801.900
MERKO	12,55	12,55	12,56	-0,48%	12,49	12,67	12,58	18.495.246	1.470.285
METRO	5,00	4,99	5,00	-1,77%	4,98	5,14	5,03	21.535.704	4.285.024
MGROS	549,50	549,00	549,50	0,73%	540,00	551,00	546,74	1.035.560.215	1.894.072
MHRGY	3,57	3,56	3,57	0,00%	3,50	3,60	3,54	13.203.543	3.726.985
MIATK	38,08	38,08	38,10	0,79%	37,66	38,30	37,92	399.919.058	10.546.936
MMCAS	127,00	-	-	-4,51%	127,00	133,00	129,51	2.053.516	15.856
MNDRS	13,56	13,54	13,56	-1,74%	13,50	13,84	13,63	21.672.234	1.589.756
MNDTR	7,08	7,07	7,08	0,43%	7,03	7,27	7,15	38.683.186	5.407.883
MOBTL	8,15	8,15	8,16	-1,45%	8,14	8,48	8,29	31.715.482	3.825.174
MOGAN	8,15	8,15	8,16	-0,37%	8,11	8,22	8,15	15.371.448	1.885.229
MOPAS	38,06	38,06	38,10	4,45%	36,50	39,00	37,65	344.461.876	9.149.221
MPARK	356,25	356,00	356,25	-1,99%	353,25	363,50	356,11	174.290.090	489.430
MRGYO	2,60	2,59	2,60	-1,52%	2,58	2,66	2,62	40.579.949	15.498.286
MRSHL	1.555,00	1.554,00	1.556,00	0,00%	1.541,00	1.568,00	1.554,08	9.237.425	5.944
MSGYO	5,17	5,16	5,18	0,00%	5,10	5,20	5,15	7.468.756	1.451.664
MTRKS	23,84	23,80	23,84	-0,17%	23,70	24,18	23,96	7.700.242	321.434
MTRYO	8,07	8,07	8,10	-1,71%	8,02	8,26	8,13	2.569.781	316.225
MZHLD	6,69	6,68	6,69	-0,89%	6,52	6,88	6,67	3.017.956	452.293
NATEN	8,23	8,22	8,23	0,00%	8,18	8,28	8,22	21.471.483	2.610.956
NETAS	61,55	61,45	61,55	-1,91%	59,35	63,00	61,60	12.421.174	201.658
NIBAS	4,03	4,03	4,04	-5,18%	4,01	4,36	4,09	80.916.027	19.802.878
NTGAZ	10,04	10,03	10,04	0,30%	9,92	10,05	9,99	24.995.511	2.502.703
NTHOL	46,98	46,94	47,00	-1,05%	46,90	47,50	47,12	24.183.617	513.218
NUGYO	9,05	9,03	9,05	-1,42%	9,02	9,23	9,10	10.066.492	1.106.851
NUHCM	232,40	232,40	232,50	-0,90%	231,40	235,70	232,92	10.300.763	44.225
OBAMS	6,98	6,97	6,98	0,58%	6,94	7,15	7,03	114.011.456	16.222.017
OBASE	32,68	32,62	32,70	-0,85%	32,56	33,48	32,93	5.114.177	155.303
ODAS	5,30	5,30	5,31	-1,49%	5,26	5,43	5,34	154.089.684	28.858.249
ODINE	285,75	285,75	286,25	0,79%	281,00	289,75	285,49	88.582.480	310.279
OFSYM	64,70	64,70	64,80	3,52%	62,25	65,35	64,46	136.925.149	2.124.068
ONCSM	279,25	279,25	279,75	0,99%	273,75	283,25	277,45	172.142.370	620.447
ONRYT	62,35	62,35	62,45	-2,20%	62,00	64,20	62,85	40.027.152	636.877
ORCAY	3,82	3,82	3,83	-1,04%	3,80	3,87	3,83	6.362.607	1.661.889
ORGE	66,80	66,80	66,85	-0,22%	66,40	67,20	66,77	23.151.838	346.733
ORMA	169,60	-	-	-2,97%	169,60	174,80	173,72	386.008	2.222
OSMEN	8,37	8,37	8,38	-0,12%	8,32	8,43	8,36	18.533.052	2.218.148
OSTIM	3,28	3,28	3,29	3,47%	3,15	3,31	3,24	52.548.144	16.236.316
OTKAR	493,00	492,50	493,00	-1,05%	491,25	499,75	493,83	50.924.235	103.122
OTTO	488,75	488,25	488,75	1,77%	475,00	495,00	486,65	35.370.924	72.682
OYAKC	24,82	24,82	24,84	-0,40%	24,22	24,96	24,64	403.781.007	16.384.976
OYAYO	57,25	57,10	57,25	0,97%	54,70	62,30	57,30	15.796.874	275.705
OYLUM	10,50	10,40	10,50	-0,66%	10,27	10,62	10,49	9.619.018	917.307
OYYAT	42,84	42,82	42,90	1,32%	42,08	43,14	42,64	6.653.134	156.031
OZATD	163,30	163,40	163,60	-0,67%	157,50	166,40	161,16	90.324.348	560.471
OZGYO	3,34	3,34	3,35	1,21%	3,27	3,41	3,35	24.262.641	7.245.046
OZKGY	14,32	14,32	14,33	-1,98%	14,28	14,61	14,39	28.901.772	2.008.914
OZRDN	15,60	15,59	15,60	-3,76%	15,56	16,45	16,10	7.746.249	481.118
OZSUB	20,14	20,10	20,14	5,28%	19,16	20,64	20,08	92.824.816	4.622.134
OZYSR	44,64	44,64	44,70	-2,87%	44,64	46,36	45,64	43.382.587	950.503
PAGYO	83,65	83,50	83,65	-1,93%	83,40	85,50	84,02	5.479.267	65.216
PAHOL	1,60	1,59	1,60	-0,62%	1,59	1,63	1,61	793.847.829	493.735.037
PAMEL	88,10	88,10	88,25	2,14%	85,70	90,95	88,73	28.253.889	318.417
PAPIL	18,22	18,21	18,22	2,53%	17,62	18,88	18,30	474.468.141	25.926.009
PARSN	88,30	88,20	88,30	1,26%	86,25	89,80	87,80	25.377.076	289.026
PASEU	150,60	150,60	150,70	0,40%	148,50	154,40	152,36	221.514.869	1.453.933
PATEK	25,62	25,62	25,66	-0,70%	25,34	25,94	25,60	157.429.338	6.150.534
PCILT	22,40	22,40	22,42	-0,97%	22,20	23,00	22,54	8.450.145	374.849
PEKGY	12,10	12,10	12,11	3,68%	11,67	12,12	11,83	2.267.504.405	191.607.961
PENGD	8,39	8,38	8,39	-0,12%	8,33	8,49	8,40	18.458.086	2.197.871
PENTA	13,89	13,89	13,90	-0,57%	13,86	14,33	14,08	31.999.718	2.272.709
PETKM	17,03	17,02	17,03	-2,13%	16,98	17,42	17,15	689.219.348	40.184.763
PETUN	11,40	11,40	11,42	0,18%	11,36	11,61	11,51	20.372.868	1.770.308
PGSUS	207,80	207,70	207,80	0,39%	206,50	209,20	207,79	2.874.531.318	13.834.120
PINSU	13,02	13,01	13,02	-1,66%	12,97	13,34	13,11	33.977.982	2.590.918
PKART	71,25	71,20	71,30	0,21%	70,90	71,75	71,28	3.943.720	55.327
PKENT	215,10	214,90	215,10	5,65%	207,30	219,90	214,22	250.234.641	1.168.138
PKENTNSE	0,00	-	-	0,00%	0,00	0,00	0,00	502.250.000	2.450.000
PLTUR	21,14	21,14	21,16	-1,03%	21,12	21,52	21,25	16.907.033	795.599
PNLSN	39,36	39,36	39,38	-1,40%	39,14	40,50	39,65	20.465.555	516.099
PNSUT	11,60	11,58	11,60	-0,77%	11,47	11,90	11,65	8.562.591	734.966
POLHO	17,96	17,96	17,97	-0,72%	17,85	18,20	18,05	22.614.939	1.252.669
POLTK	8.207,50	8.207,50	8.227,50	0,83%	8.100,00	8.272,50	8.169,28	15.096.830	1.848
PRDGS	6,16	6,15	6,16	-0,48%	6,12	6,23	6,16	8.287.256	1.345.541
PRKAB	31,64	31,62	31,66	-0,82%	31,48	32,56	31,87	16.766.128	526.077
PRKME	17,42	17,41	17,42	0,00%	17,40	17,48	17,42	10.181.228	584.447
PRZMA	13,04	13,00	13,04	-1,95%	12,87	13,54	13,07	4.699.277	359.578
PSDTC	148,10	147,50	148,10	-1,13%	146,90	152,50	148,64	5.409.968	36.396
PSGYO	2,63	2,62	2,63	-2,23%	2,59	2,74	2,68	720.154.312	269.183.042
QNBFK	56,50	-	-	0,00%	56,50	56,50	56,50	1.151.301	20.377
QNBTR	469,00	-	-	-0,69%	468,25	469,00	468,46	1.700.039	3.629
QUAGR	2,92	2,91	2,92	-4,26%	2,91	3,09	2,99	274.748.816	91.864.642
RALYH	211,10	211,10	211,40	0,29%	209,50	214,60	211,18	138.281.781	654.815
RAYSG	231,80	231,80	231,90	-0,60%	230,40	234,10	231,77	31.423.488	135.580
REEDR	7,10	7,10	7,11	-1,80%	7,09	7,26	7,17	94.257.085	13.147.959
RGYAS	143,30	143,30	143,40	0,49%	142,40	144,20	143,28	91.726.791	640.176
RNPOL	43,28	43,22	43,28	-2,57%	42,46	44,58	43,36	7.991.646	184.307
RODRG	21,02	20,98	21,00	0,57%	20,54	21,10	20,89	2.508.933	120.098
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,68	3,68	3,69	-0,54%	3,67	3,73	3,70	45.970.824	12.426.271
RUBNS	19,88	19,85	19,89	-0,80%	19,74	20,12	19,91	7.270.598	365.161
RUZYE	12,94	12,93	12,94	0,23%	12,77	13,11	12,93	63.570.779	4.916.636
RYGYO	21,00	20,96	21,00	-1,50%	20,70	21,34	20,96	37.162.529	1.773.300
RYSAS	13,98	13,98	13,99	-0,85%	13,90	14,14	13,99	23.529.276	1.682.318
SAFKR	25,36	25,34	25,38	-0,55%	25,14	25,78	25,41	97.848.253	3.851.001
SAHOL	85,55	85,50	85,55	-1,95%	84,75	87,90	85,96	1.849.508.411	21.515.338
SAMAT	6,60	6,61	6,65	-4,07%	6,47	7,14	6,71	26.740.924	3.983.648
SANEL	38,04	-	-	-5,98%	37,12	40,04	37,83	3.415.217	90.286
SANFM	7,15	7,15	7,16	-0,97%	7,12	7,48	7,25	41.177.924	5.682.015
SANKO	20,88	20,84	20,88	-0,38%	20,82	21,06	20,90	2.719.278	130.084
SARKY	16,37	16,36	16,37	-2,91%	16,34	16,95	16,53	22.527.449	1.362.473
SASA	2,88	2,87	2,88	-1,37%	2,87	2,92	2,89	856.017.677	296.003.646
SAYAS	41,84	41,84	41,90	-0,19%	40,84	42,04	41,47	32.531.299	784.513
SDTTR	179,90	179,70	179,90	-1,96%	179,00	184,30	181,19	55.597.945	306.849
SEGMN	18,47	18,47	18,49	-0,86%	18,31	18,83	18,55	14.129.440	761.705
SEGYO	5,37	5,36	5,37	0,94%	5,25	5,42	5,33	44.568.600	8.365.884
SEKFK	8,46	8,46	8,47	0,48%	8,36	8,49	8,44	3.690.061	437.229
SEKUR	4,08	4,08	4,09	2,51%	3,93	4,11	4,02	6.339.431	1.577.495
SELEC	73,65	73,60	73,70	0,61%	72,35	74,15	73,27	64.734.374	883.457
SELVA	2,91	2,91	2,92	3,93%	2,69	2,95	2,87	130.359.856	45.453.047
SERNT	8,29	8,29	8,30	-1,07%	8,22	8,41	8,33	40.749.237	4.891.812
SEYKM	5,38	5,36	5,38	-3,58%	5,17	5,58	5,34	9.693.869	1.815.933
SILVR	2,64	2,63	2,64	-0,38%	2,62	2,70	2,65	4.334.027	1.636.164
SISE	39,44	39,42	39,44	-2,28%	38,84	40,68	39,47	1.744.373.513	44.199.792
SKBNK	7,81	7,80	7,81	-0,51%	7,76	7,93	7,86	99.954.004	12.723.449
SKTAS	4,52	4,51	4,52	0,44%	4,44	4,64	4,54	35.945.745	7.923.017
SKYLP	255,00	-	-	4,12%	249,30	255,00	254,10	11.806.006	46.462
SKYMD	12,42	12,42	12,43	0,49%	12,31	12,60	12,44	21.598.244	1.736.478
SMART	24,40	24,34	24,38	5,45%	22,92	24,76	23,68	21.234.074	896.642
SMRTG	24,94	24,92	24,94	-3,56%	24,90	26,38	25,00	1.081.935.059	43.273.725
SMRVA	286,25	286,25	-	9,99%	237,70	286,25	261,41	1.461.049.738	5.589.133
SNGYO	4,62	4,62	4,63	-0,65%	4,61	4,66	4,63	64.656.494	13.952.253
SNICA	3,97	3,96	3,97	-1,00%	3,94	4,02	3,98	22.361.416	5.624.870
SNKRN	294,00	-	-	3,16%	294,00	294,00	294,00	4.972.716	16.914
SNPAM	22,30	-	-	1,36%	22,30	22,90	22,86	1.494.772	65.396
SODSN	110,10	-	-	0,46%	110,10	110,20	110,11	237.618	2.158
SOKE	10,74	10,74	10,75	-0,74%	10,70	10,88	10,77	9.517.606	883.538
SOKM	51,60	51,60	51,65	0,10%	51,15	51,85	51,48	172.091.566	3.342.811
SONME	143,40	143,30	144,90	-1,58%	142,60	147,10	145,50	1.785.272	12.270
SRVGY	3,41	3,40	3,41	-1,73%	3,38	3,49	3,42	73.427.881	21.504.648
SUMAS	295,00	-	-	-1,67%	295,00	298,75	298,09	232.810	781
SUNTK	43,68	43,60	43,68	2,97%	42,06	44,38	43,27	131.287.137	3.034.067
SURGY	45,76	45,76	45,78	0,00%	45,52	46,24	45,87	69.332.454	1.511.570
SUWEN	9,82	9,81	9,82	-2,48%	9,79	10,12	9,97	23.493.185	2.356.622
TABGD	227,10	227,10	227,30	0,93%	224,70	227,40	225,82	90.042.145	398.739
TARKM	365,00	364,50	364,75	7,59%	339,75	368,75	358,44	224.892.669	627.425
TATEN	15,07	15,06	15,08	-6,75%	14,62	15,92	15,07	935.888.000	62.113.826
TATGD	12,50	12,49	12,50	-0,79%	12,45	12,70	12,53	10.277.130	819.982
TAVHL	303,50	303,50	303,75	-2,33%	301,75	310,25	304,77	312.324.731	1.024.786
TBORG	161,80	161,70	161,80	-0,12%	160,80	162,40	161,35	10.553.331	65.408
TCELL	101,70	101,70	101,80	-3,51%	100,10	105,20	101,56	3.059.596.232	30.127.093
TCKRC	54,30	54,20	54,30	0,56%	53,55	55,35	54,55	68.680.918	1.259.050
TDGYO	39,42	39,42	39,44	0,46%	38,38	39,76	39,04	23.684.178	606.654
TEHOL	33,26	33,26	33,28	-0,60%	33,18	33,56	33,28	1.459.029.226	43.841.565
TEKTU	13,61	13,60	13,62	-1,02%	13,30	14,16	13,71	214.009.707	15.609.398
TERA	323,50	323,25	323,50	-0,31%	323,00	328,50	324,94	709.629.698	2.183.864
TEZOL	12,22	12,21	12,23	-0,16%	12,17	12,32	12,24	21.016.125	1.716.865
TGSAS	163,30	163,20	163,30	-0,97%	162,00	167,30	164,53	8.216.036	49.936
THYAO	274,50	274,50	274,75	0,09%	272,25	276,00	274,04	7.888.882.115	28.787.347
TKFEN	70,40	70,35	70,40	-0,35%	69,45	72,80	70,70	256.473.319	3.627.802
TKNSA	23,58	23,58	23,60	-1,67%	23,50	24,10	23,69	30.376.018	1.282.205
TLMAN	98,35	98,30	98,40	-0,51%	97,90	99,50	98,69	13.336.375	135.132
TMPOL	341,00	340,75	341,00	-2,99%	338,50	351,50	342,28	63.496.812	185.512
TMSN	103,90	103,80	103,90	-1,80%	103,50	106,80	104,58	56.198.078	537.358
TNZTP	21,28	21,28	21,30	-1,48%	21,22	21,98	21,49	16.956.181	789.015
TOASO	243,80	243,70	243,90	-0,12%	240,90	244,30	242,51	881.813.376	3.636.269
TRALT	36,90	36,88	36,90	2,67%	35,98	37,00	36,41	3.788.021.418	104.032.968
TRCAS	41,48	41,42	41,48	-3,26%	41,24	42,88	41,95	37.001.507	882.072
TRENJ	85,15	85,15	85,25	-0,41%	83,50	86,35	85,22	192.801.481	2.262.388
TRGYO	74,00	73,95	74,00	-0,40%	73,30	74,30	73,65	67.640.736	918.390
TRHOL	822,00	822,00	822,50	3,92%	791,00	825,00	808,69	206.580.201	255.449
TRILC	16,55	16,53	16,55	-1,02%	16,42	17,64	16,62	32.224.255	1.938.957
TRMET	101,40	101,40	101,50	1,40%	100,10	102,10	101,07	405.091.610	4.008.183
TSGYO	7,29	7,28	7,29	0,14%	7,24	7,33	7,28	11.288.160	1.549.907
TSKB	12,80	12,79	12,80	-1,77%	12,75	13,08	12,89	135.159.682	10.488.325
TSPOR	1,17	1,17	1,18	-0,85%	1,16	1,19	1,17	256.123.633	218.518.434
TTKOM	55,70	55,65	55,70	-3,80%	55,35	57,90	56,22	1.748.618.720	31.102.331
TTRAK	525,00	524,50	525,00	-0,38%	521,50	530,50	524,49	45.672.251	87.079
TUCLK	4,75	4,74	4,75	1,28%	4,68	4,79	4,73	24.358.802	5.145.915
TUKAS	2,58	2,57	2,58	-1,15%	2,57	2,63	2,59	135.145.619	52.154.041
TUPRS	188,90	188,80	188,90	-3,13%	188,30	195,10	191,86	4.018.326.172	20.943.905
TUREX	7,55	7,55	7,56	-1,44%	7,53	7,68	7,59	82.381.948	10.857.714
TURGG	28,70	28,64	28,70	0,49%	28,38	28,98	28,68	13.232.503	461.348
TURSG	12,91	12,90	12,91	7,67%	11,93	13,00	12,48	1.261.832.256	101.087.557
UFUK	1.686,00	1.683,00	1.686,00	1,51%	1.660,00	1.720,00	1.683,87	21.279.092	12.637
ULAS	34,18	33,98	34,18	4,40%	31,24	35,00	33,63	25.073.287	745.666
ULKER	112,70	112,60	112,70	-2,09%	111,90	115,20	113,21	563.319.215	4.975.695
ULUFA	3,87	3,87	3,88	0,78%	3,84	3,91	3,88	30.074.303	7.760.090
ULUSE	154,20	154,20	154,50	0,13%	153,30	155,90	154,50	7.763.585	50.250
ULUUN	6,85	6,83	6,85	0,29%	6,72	6,89	6,78	11.209.543	1.652.941
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,12	15,12	15,13	-2,39%	15,11	15,43	15,23	11.782.677	773.763
USAK	2,73	2,73	2,74	-1,44%	2,72	2,78	2,75	72.553.467	26.403.166
VAKBN	29,44	29,42	29,44	0,14%	29,24	29,72	29,47	647.537.970	21.973.702
VAKFA	13,38	13,38	13,39	-0,52%	13,32	13,60	13,43	281.600.845	20.968.330
VAKFN	1,99	1,98	1,99	-0,50%	1,98	2,01	2,00	50.789.067	25.453.321
VAKKO	56,65	56,60	56,65	-1,65%	56,40	57,85	56,86	11.506.281	202.350
VANGD	43,18	43,16	43,18	-4,60%	43,16	44,70	43,59	18.330.447	420.530
VBTYZ	16,00	15,98	16,01	0,13%	15,35	16,25	15,98	25.713.733	1.609.332
VERTU	39,60	39,60	39,64	-0,10%	39,50	40,42	39,92	22.752.156	569.974
VERUS	239,10	239,20	239,60	-1,36%	238,50	248,10	243,52	36.300.307	149.064
VESBE	8,25	8,24	8,25	-0,84%	8,21	8,34	8,26	39.635.708	4.796.877
VESTL	30,74	30,74	30,76	-0,84%	30,60	31,12	30,85	114.613.776	3.715.778
VKFYO	38,90	-	-	-5,44%	38,90	41,08	40,73	7.306.052	179.400
VKGYO	2,64	2,63	2,64	-0,75%	2,62	2,66	2,64	30.393.647	11.512.047
VKING	35,86	35,86	35,90	-1,38%	35,74	37,00	36,09	16.968.115	470.227
VRGYO	2,70	2,69	2,70	-0,37%	2,68	2,77	2,72	35.373.236	12.995.778
VSNMD	92,80	92,80	92,85	-0,96%	92,45	94,55	93,51	70.104.367	749.703
YAPRK	295,50	295,50	-	9,95%	270,00	295,50	289,87	175.283.777	604.697
YATAS	36,64	36,58	36,64	-2,19%	36,40	37,44	37,00	22.716.108	614.007
YAYLA	30,22	30,18	30,22	-2,33%	30,00	31,28	30,39	23.644.123	778.162
YBTAS	22,30	-	-	-1,06%	22,30	22,98	22,50	1.491.935	66.321
YEOTK	37,38	37,36	37,40	-2,20%	37,26	38,50	37,80	132.484.778	3.504.867
YESIL	2,19	2,18	2,19	-2,23%	2,18	2,25	2,21	64.132.653	29.034.457
YGGYO	127,80	127,80	128,00	0,00%	127,30	128,70	127,78	7.588.575	59.388
YGYO	1,46	-	-	-0,68%	1,46	1,48	1,47	1.428.345	970.850
YIGIT	23,94	23,94	23,96	-0,91%	23,86	24,30	24,05	32.291.688	1.342.652
YKBNK	36,50	36,50	36,52	-1,35%	36,20	36,98	36,53	3.584.187.183	98.112.748
YKSLN	3,58	3,57	3,58	0,85%	3,54	3,65	3,58	57.222.670	15.968.482
YONGA	63,50	-	-	-0,78%	63,50	63,50	63,50	793.496	12.496
YUNSA	8,18	8,17	8,18	-0,73%	8,13	8,30	8,23	25.427.893	3.091.197
YYAPI	2,17	2,16	2,17	-0,46%	2,14	2,22	2,18	336.809.734	154.796.310
YYLGD	10,12	10,12	10,13	-1,17%	10,08	10,29	10,14	23.956.784	2.362.565
ZEDUR	8,86	8,84	8,86	-1,66%	8,74	9,01	8,88	14.699.564	1.655.492
ZOREN	3,10	3,09	3,10	-2,21%	3,08	3,18	3,12	130.863.491	41.933.265
ZRGYO	23,14	23,14	23,18	-1,11%	23,00	23,86	23,41	26.530.789	1.133.444

Midas’ın Kulakları

Tümünü Gör

Ara 16, 2025 • 6 dakika once

Visa ABD’de Circle'ın USDC'si ile ödeme çözümlerini genişletiyor

Ara 16, 2025 • 1 saat once

Borsa neden düşüyor?

Ara 16, 2025 • 3 saat once

Riskleri sınırlı tutan pratik bir enstrüman: Varantlar

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