Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	10,93	10,92	10,93	1,02%	10,71	10,99	10,84	62.210.114	5.738.245
A1YEN	28,64	28,62	28,64	0,42%	28,38	28,90	28,62	20.305.678	709.417
ACSEL	100,00	100,00	100,30	0,00%	99,35	101,30	100,20	9.307.510	92.888
ADEL	30,32	30,32	30,34	-1,17%	30,28	30,82	30,42	14.784.295	486.066
ADESE	1,65	1,64	1,65	1,23%	1,59	1,70	1,64	341.976.940	208.797.711
ADGYO	45,38	45,34	45,38	0,13%	45,20	45,86	45,52	10.326.976	226.880
AEFES	15,81	15,81	15,82	-2,29%	15,71	16,16	15,90	483.735.550	30.426.323
AFYON	13,14	13,14	13,15	-1,13%	13,12	13,29	13,19	12.832.804	973.268
AGESA	223,20	223,10	223,40	0,90%	219,50	224,40	222,73	38.919.744	174.740
AGHOL	28,62	28,60	28,64	-2,25%	28,52	29,28	28,76	83.014.435	2.886.210
AGROT	7,03	7,01	7,03	-0,99%	6,99	7,13	7,03	48.437.469	6.891.149
AGYO	7,11	7,10	7,11	0,00%	7,05	7,15	7,11	471.000	66.226
AHGAZ	22,66	22,64	22,66	-2,07%	22,52	23,20	22,75	52.623.529	2.313.309
AHSGY	15,76	15,73	15,76	-0,76%	15,57	16,19	15,92	48.403.630	3.040.992
AKBNK	72,80	72,80	72,85	-0,14%	72,40	73,65	73,02	3.227.828.826	44.204.511
AKCNS	155,20	155,10	155,20	0,65%	152,10	156,50	154,92	32.027.198	206.733
AKENR	11,41	11,42	11,43	1,88%	11,03	11,64	11,34	130.524.647	11.512.108
AKFGY	2,72	2,72	2,73	0,74%	2,68	2,74	2,70	31.183.080	11.546.301
AKFIS	21,22	21,20	21,22	0,57%	21,00	21,42	21,18	40.850.903	1.928.343
AKFYE	16,80	16,79	16,80	-0,41%	16,79	16,92	16,86	23.745.441	1.408.018
AKGRT	7,19	7,18	7,19	-1,37%	7,18	7,29	7,24	31.487.801	4.347.254
AKMGY	199,80	199,70	199,80	-0,99%	195,10	202,90	200,27	1.260.076	6.292
AKSA	9,89	9,88	9,89	-0,40%	9,76	9,95	9,85	124.754.894	12.667.019
AKSEN	61,95	61,95	62,00	1,56%	60,70	62,10	61,60	234.773.699	3.811.263
AKSGY	7,45	7,44	7,45	-0,67%	7,42	7,54	7,48	10.360.892	1.385.821
AKSUE	19,87	19,83	19,87	-3,45%	19,57	21,20	20,12	22.623.566	1.124.654
AKYHO	2,75	2,73	2,75	-1,79%	2,67	2,80	2,73	5.417.569	1.985.348
ALARK	101,30	101,20	101,30	-2,88%	100,60	104,30	101,90	917.641.656	9.005.714
ALBRK	8,16	8,16	8,17	-1,69%	8,15	8,28	8,21	69.218.293	8.435.396
ALCAR	869,00	869,00	870,50	-1,47%	866,00	885,00	873,80	12.164.155	13.921
ALCTL	104,80	104,80	104,90	-0,76%	104,00	106,10	105,10	12.752.410	121.340
ALFAS	42,18	42,18	42,20	-0,99%	42,02	42,62	42,28	28.929.589	684.255
ALGYO	30,70	30,70	30,72	1,93%	29,86	31,08	30,45	67.612.383	2.220.782
ALKA	11,62	11,62	11,63	1,13%	11,14	12,04	11,56	162.558.557	14.060.714
ALKIM	18,29	18,29	18,30	1,55%	17,98	18,31	18,15	18.278.653	1.007.052
ALKLC	217,40	217,40	-	9,96%	197,70	217,40	211,58	426.467.528	2.015.670
ALTINS1	98,29	98,29	-	5,00%	96,50	98,29	98,11	2.322.159.319	23.669.210
ALTNY	66,55	66,50	66,60	1,99%	64,50	67,25	66,11	297.613.476	4.501.851
ALVES	26,72	26,70	26,72	4,29%	25,62	27,40	26,78	291.751.597	10.896.502
ANELE	15,74	15,73	15,75	-0,06%	15,60	15,83	15,72	5.279.640	335.783
ANGEN	11,16	11,15	11,17	0,09%	11,14	11,23	11,19	6.729.085	601.448
ANHYT	104,80	104,70	104,80	-0,76%	103,70	105,60	104,29	53.655.532	514.469
ANSGR	23,62	23,60	23,62	-1,34%	23,52	23,90	23,72	31.863.513	1.343.510
ARASE	65,40	65,35	65,40	-0,83%	64,50	65,90	65,02	13.871.413	213.357
ARCLK	104,80	104,70	104,80	-0,85%	104,40	106,40	105,16	193.551.805	1.840.487
ARDYZ	34,86	34,84	34,88	-0,74%	34,30	35,60	34,90	123.056.468	3.525.837
ARENA	26,50	26,50	26,54	0,00%	26,22	26,70	26,47	6.305.020	238.238
ARMGD	63,10	63,00	63,05	0,00%	61,30	66,85	64,10	172.695.967	2.694.298
ARSAN	3,33	3,32	3,33	-2,35%	3,29	3,46	3,37	102.390.396	30.415.814
ARTMS	40,88	40,86	40,92	-0,78%	40,58	41,38	40,90	23.019.259	562.798
ARZUM	2,69	2,69	2,70	1,13%	2,62	2,72	2,67	22.318.661	8.347.032
ASELS	221,40	221,40	221,50	4,04%	211,80	221,90	219,10	6.752.378.028	30.819.451
ASGYO	10,67	10,66	10,67	1,33%	10,44	10,93	10,75	32.685.861	3.041.812
ASTOR	113,70	113,60	113,70	1,43%	111,40	114,00	112,84	2.247.988.350	19.921.828
ASUZU	55,10	55,05	55,10	0,09%	53,20	55,45	54,97	16.303.701	296.622
ATAGY	13,83	13,84	13,92	-2,33%	13,71	14,20	13,92	3.012.084	216.342
ATAKP	53,20	53,20	53,25	-0,65%	53,00	53,70	53,28	18.228.406	342.115
ATATP	139,70	139,60	139,70	-1,62%	139,10	142,10	140,11	63.950.596	456.426
ATEKS	119,90	-	-	10,00%	118,90	119,90	119,41	6.115.794	51.218
ATLAS	5,94	5,93	5,94	-4,96%	5,82	6,19	5,98	6.048.314	1.012.308
ATSYH	71,00	-	-	0,85%	71,00	71,10	71,07	1.354.308	19.056
AVGYO	10,14	10,14	10,15	-3,70%	9,62	10,41	9,99	62.506.283	6.257.013
AVHOL	36,48	36,48	36,50	-0,71%	36,42	36,90	36,59	13.535.370	369.921
AVOD	3,80	3,79	3,81	-2,31%	3,69	4,10	3,87	27.517.063	7.104.441
AVPGY	53,70	53,65	53,70	-0,83%	53,50	54,30	53,84	20.485.967	380.466
AVTUR	15,22	15,21	15,22	-2,31%	15,17	15,58	15,25	1.851.953	121.430
AYCES	426,50	426,50	427,00	1,19%	419,00	435,00	427,47	16.357.176	38.265
AYDEM	19,79	19,76	19,78	-1,15%	19,02	20,02	19,74	34.143.988	1.730.133
AYEN	24,78	24,76	24,78	-0,40%	24,72	24,90	24,82	6.488.440	261.419
AYES	17,00	-	-	-0,70%	17,00	17,12	17,02	527.639	31.003
AYGAZ	213,90	213,80	214,00	0,42%	211,50	214,40	213,21	12.359.066	57.968
AZTEK	4,27	4,26	4,27	-1,16%	4,25	4,34	4,28	12.207.891	2.851.949
BAGFS	26,24	26,20	26,24	1,23%	25,48	27,18	26,47	51.084.765	1.930.162
BAHKM	64,40	64,35	64,40	-0,62%	63,50	68,85	65,91	148.577.654	2.254.402
BAKAB	37,28	37,26	37,30	-1,06%	37,00	37,78	37,36	4.993.945	133.661
BALAT	102,50	-	-	-0,39%	102,50	102,50	102,50	9.037.425	88.170
BALSU	17,33	17,30	17,33	5,86%	16,21	17,40	17,02	249.279.228	14.648.805
BANVT	166,80	166,70	166,90	-1,30%	165,10	170,80	167,61	38.059.004	227.072
BARMA	33,68	33,68	33,72	-2,38%	33,10	34,50	33,97	51.867.795	1.526.710
BASCM	13,80	-	-	0,73%	13,80	13,90	13,88	376.033	27.084
BASGZ	44,48	44,42	44,48	-1,37%	42,78	45,10	43,66	56.534.628	1.294.829
BAYRK	22,80	22,80	22,82	-0,18%	22,60	23,16	22,84	23.451.007	1.026.711
BEGYO	5,09	5,09	5,10	0,20%	5,06	5,12	5,08	23.087.196	4.541.066
BERA	16,61	16,60	16,61	2,53%	16,11	16,72	16,47	95.554.435	5.800.398
BESLR	12,33	12,33	12,34	-1,20%	12,29	12,48	12,36	11.378.124	920.342
BEYAZ	26,42	26,38	26,42	0,76%	26,12	26,68	26,40	14.632.661	554.234
BFREN	157,10	157,10	157,20	0,06%	156,20	157,90	157,21	13.296.213	84.578
BIENY	26,60	26,58	26,60	-1,04%	26,54	26,96	26,68	30.899.474	1.158.018
BIGCH	54,75	54,55	54,75	0,09%	54,20	55,50	54,86	33.128.858	603.860
BIGEN	9,37	9,37	9,38	0,75%	9,25	9,44	9,35	25.690.554	2.748.971
BIGTK	319,75	318,75	319,50	-0,31%	317,75	324,00	320,30	18.571.188	57.980
BIMAS	541,50	541,50	542,00	0,28%	536,50	548,00	542,65	1.830.710.205	3.373.631
BINBN	180,50	180,10	180,50	-1,10%	178,00	182,40	180,48	43.718.705	242.241
BINHO	9,32	9,32	9,33	-0,85%	9,19	9,47	9,36	141.136.994	15.080.828
BIOEN	18,94	18,94	18,96	1,50%	18,39	19,13	18,80	44.815.038	2.383.614
BIZIM	25,94	25,90	25,94	-0,54%	25,92	26,18	26,04	2.339.222	89.819
BJKAS	1,61	1,60	1,61	-1,23%	1,60	1,64	1,62	43.512.250	26.844.301
BLCYT	32,70	32,66	32,70	-0,06%	32,50	33,02	32,75	7.137.809	217.978
BLUME	50,65	50,60	50,65	2,32%	49,42	50,65	49,96	67.213.206	1.345.469
BMSCH	25,84	25,84	25,86	3,28%	23,80	27,52	25,58	75.688.690	2.958.447
BMSTL	84,10	84,10	84,15	8,59%	69,75	84,65	73,93	398.048.205	5.383.985
BNTAS	6,49	6,49	6,50	0,31%	6,45	6,51	6,48	6.526.911	1.007.862
BOBET	18,83	18,82	18,84	-1,52%	18,80	19,15	18,91	22.026.563	1.164.903
BORLS	4,37	4,36	4,37	0,00%	4,26	4,53	4,37	148.340.037	33.952.573
BORSK	6,16	6,15	6,16	-1,28%	6,16	6,36	6,24	42.533.306	6.815.103
BOSSA	6,46	6,45	6,46	-1,52%	6,44	6,57	6,50	5.269.022	810.986
BRISA	83,55	83,55	83,65	0,42%	82,75	84,40	83,46	7.388.271	88.520
BRKO	8,70	-	-	-1,14%	8,70	8,70	8,70	3.611.022	415.060
BRKSN	7,54	7,53	7,54	-0,13%	7,48	7,61	7,56	2.926.584	387.250
BRKVY	108,20	108,10	108,20	0,00%	107,10	111,20	109,19	102.673.185	940.331
BRLSM	13,53	13,52	13,53	-1,17%	13,50	13,69	13,55	9.300.435	686.492
BRMEN	18,53	-	-	0,16%	18,50	18,53	18,50	467.236	25.251
BRSAN	518,00	518,00	518,50	-1,33%	513,00	534,00	523,26	529.771.071	1.012.439
BRYAT	2.212,00	2.211,00	2.212,00	-1,25%	2.198,00	2.246,00	2.221,96	95.517.387	42.988
BSOKE	17,92	17,92	17,94	-1,10%	17,60	18,57	18,02	451.129.880	25.032.130
BTCIM	4,21	4,20	4,21	0,96%	4,15	4,28	4,22	248.961.984	59.016.463
BUCIM	7,03	7,03	7,04	-0,71%	7,00	7,08	7,04	14.216.609	2.018.458
BULGS	45,16	45,16	45,20	3,86%	43,02	45,60	44,47	429.065.097	9.648.541
BURCE	49,40	-	-	-3,14%	49,40	51,00	50,02	8.642.922	172.797
BURVA	475,00	471,75	475,00	0,64%	455,00	497,00	475,75	24.430.659	51.352
BVSAN	103,20	103,20	103,30	0,98%	101,10	104,30	102,25	57.280.006	560.188
BYDNR	25,12	25,10	25,12	-3,31%	24,86	25,96	25,27	5.618.008	222.363
CANTE	2,14	2,14	2,15	0,94%	2,11	2,17	2,14	796.856.230	372.908.485
CASA	109,40	-	-	-1,97%	109,40	111,60	110,27	1.424.685	12.920
CATES	33,64	33,62	33,68	0,12%	33,28	33,96	33,58	9.858.970	293.582
CCOLA	59,40	59,40	59,45	-1,25%	59,20	60,15	59,54	184.384.035	3.096.606
CELHA	10,01	10,01	10,02	-3,47%	9,95	10,29	10,06	13.571.705	1.349.230
CEMAS	4,18	4,17	4,18	-2,11%	4,16	4,30	4,24	47.108.746	11.100.820
CEMTS	11,43	11,42	11,43	-1,97%	11,42	11,66	11,49	18.409.955	1.601.937
CEMZY	47,36	47,36	47,40	0,13%	46,50	48,18	47,42	115.940.347	2.444.933
CEOEM	24,02	23,98	24,00	-0,83%	23,90	24,30	24,07	11.452.774	475.895
CGCAM	32,40	32,38	32,40	0,43%	32,10	32,70	32,41	44.441.665	1.371.297
CIMSA	45,80	45,78	45,80	-0,61%	45,62	46,12	45,84	157.144.373	3.428.160
CLEBI	1.565,00	1.565,00	1.566,00	-0,70%	1.559,00	1.581,00	1.567,38	47.546.390	30.335
CMBTN	1.995,00	1.995,00	1.996,00	0,96%	1.969,00	2.043,00	2.002,20	39.403.364	19.680
CMENT	320,50	-	-	0,79%	320,50	325,00	324,14	851.841	2.628
CONSE	2,96	2,95	2,96	1,02%	2,91	2,96	2,94	12.841.536	4.371.589
COSMO	224,80	223,00	224,80	-3,85%	218,00	230,70	223,21	29.663.828	132.894
CRDFA	64,00	63,60	63,95	5,61%	58,50	64,00	62,21	61.280.627	985.053
CRFSA	120,30	120,20	120,30	2,91%	117,00	122,70	120,34	116.637.218	969.238
CUSAN	21,80	21,76	21,80	0,55%	21,50	22,02	21,74	4.859.264	223.486
CVKMD	26,28	26,26	26,28	3,87%	25,18	26,48	25,81	556.178.449	21.546.864
CWENE	30,00	30,00	30,02	4,90%	28,26	31,28	29,85	2.076.803.026	69.586.897
DAGI	8,12	8,12	8,13	2,01%	7,94	8,15	8,04	24.119.764	2.999.487
DAPGM	13,21	13,20	13,21	4,02%	12,64	13,30	13,05	348.318.474	26.700.794
DARDL	2,21	2,21	2,22	-1,78%	2,21	2,25	2,22	25.194.143	11.336.812
DCTTR	8,93	8,90	8,93	3,36%	8,59	9,47	9,10	161.758.090	17.769.300
DENGE	3,33	3,33	3,34	0,30%	3,26	3,39	3,32	15.751.205	4.749.025
DERHL	13,64	13,63	13,65	-1,66%	13,51	13,83	13,62	51.734.555	3.797.380
DERIM	33,98	33,96	34,00	-0,41%	33,90	34,50	34,17	3.825.137	111.932
DESA	11,17	11,16	11,17	0,63%	11,02	11,24	11,12	4.197.362	377.342
DESPC	44,06	44,04	44,08	-2,09%	43,94	45,00	44,35	12.128.025	273.476
DEVA	60,65	60,60	60,70	-0,41%	60,50	61,15	60,73	7.349.659	121.029
DGATE	60,15	60,15	60,20	-0,91%	59,35	60,90	60,05	10.892.532	181.383
DGGYO	32,34	32,26	32,34	0,81%	31,80	32,60	32,11	2.403.861	74.854
DGNMO	5,27	5,25	5,27	-0,38%	5,24	5,33	5,27	2.308.257	438.309
DIRIT	27,50	-	-	-1,22%	27,50	27,84	27,80	1.051.913	37.837
DITAS	47,94	47,92	48,02	-3,50%	46,34	51,60	47,91	87.018.461	1.816.260
DMLKTG	5,87	5,87	5,88	0,00%	5,85	5,89	5,87	47.744.644	8.133.732
DMRGD	3,36	3,36	3,37	-0,88%	3,29	3,44	3,36	41.316.006	12.310.146
DMSAS	12,48	12,48	12,49	0,65%	12,40	12,54	12,48	18.706.337	1.499.377
DNISI	20,08	20,08	20,10	-0,40%	20,00	20,32	20,11	7.597.746	377.753
DOAS	184,30	184,20	184,30	-1,44%	183,80	186,90	184,93	172.463.799	932.613
DOCO	10.272,50	10.272,50	10.277,50	-0,27%	9.865,00	10.365,00	10.272,98	42.417.150	4.129
DOFER	53,90	53,80	53,90	-0,55%	53,40	54,20	53,76	20.848.536	387.793
DOFRB	81,85	81,80	81,85	4,87%	76,90	85,85	81,01	1.662.563.483	20.522.933
DOGUB	51,85	51,60	51,85	-3,26%	50,00	53,75	51,77	22.793.166	440.291
DOHOL	18,30	18,29	18,30	-1,29%	18,26	18,60	18,43	115.426.002	6.262.646
DOKTA	22,56	22,56	22,86	-4,00%	22,40	23,50	22,71	7.761.346	341.744
DSTKF	561,00	560,00	560,50	-0,09%	559,00	571,00	565,49	499.997.014	884.187
DUNYH	124,30	124,20	124,50	-1,97%	119,40	128,00	124,07	24.402.485	196.684
DURDO	3,61	3,60	3,61	0,56%	3,58	3,79	3,67	43.498.689	11.856.417
DURKN	13,86	13,83	13,86	0,65%	13,64	14,00	13,83	25.097.101	1.814.810
DYOBY	12,92	12,92	12,93	-1,07%	12,89	13,10	12,98	7.398.517	570.132
DZGYO	7,33	7,32	7,33	-1,35%	7,28	7,46	7,34	13.695.667	1.865.675
EBEBK	55,00	54,95	55,00	-0,18%	54,70	55,25	54,94	7.801.284	141.994
ECILC	82,55	82,55	82,65	1,35%	81,50	84,05	82,99	202.478.213	2.439.685
ECOGR	22,02	22,00	22,02	-0,54%	21,96	22,26	22,08	267.708.240	12.126.453
ECZYT	302,25	302,00	302,25	2,46%	292,25	303,75	298,66	70.277.718	235.313
EDATA	5,11	5,11	5,12	-0,97%	5,11	5,21	5,14	7.768.478	1.512.504
EDIP	36,48	36,48	36,52	0,88%	35,60	37,00	36,35	36.769.526	1.011.511
EFOR	27,72	-	27,72	-10,00%	27,72	31,00	28,55	254.165.800	8.902.221
EGEEN	7.370,00	7.367,50	7.372,50	-0,37%	7.355,00	7.515,00	7.420,17	64.280.928	8.663
EGEGY	23,78	23,76	23,78	-0,42%	23,66	24,00	23,84	8.021.744	336.470
EGEPO	6,96	6,96	6,97	-0,29%	6,70	7,03	6,96	12.752.039	1.832.649
EGGUB	96,70	96,60	96,70	-0,51%	96,50	97,40	96,98	21.009.315	216.635
EGPRO	24,24	24,22	24,26	-0,49%	24,16	24,58	24,33	5.450.879	224.029
EGSER	3,18	3,17	3,18	-0,63%	3,14	3,21	3,18	4.513.448	1.420.668
EKGYO	20,32	20,32	20,34	0,69%	20,10	20,58	20,37	1.851.730.620	90.894.408
EKIZ	132,10	-	-	-3,58%	132,10	137,00	135,89	3.188.290	23.463
EKOS	28,12	28,10	28,14	2,63%	27,22	28,30	27,95	101.823.077	3.642.987
EKSUN	5,36	5,35	5,36	0,19%	5,33	5,43	5,37	10.304.974	1.919.006
ELITE	29,98	29,96	30,00	-1,38%	29,74	30,42	30,00	22.130.014	737.712
EMKEL	58,10	58,10	58,15	-1,44%	54,95	59,30	57,53	504.728.240	8.773.961
EMNIS	174,90	-	-	3,06%	174,90	175,10	175,06	1.090.775	6.231
ENDAE	15,36	15,34	15,36	-1,54%	15,27	15,72	15,46	41.750.577	2.701.069
ENERY	9,55	9,54	9,55	-0,10%	9,48	9,63	9,55	57.000.549	5.968.892
ENJSA	89,05	89,00	89,05	1,19%	87,35	89,25	88,54	107.052.342	1.209.037
ENKAI	77,80	77,75	77,80	-1,14%	77,45	79,00	78,19	292.264.827	3.737.788
ENSRI	15,87	15,85	15,87	1,08%	15,40	16,16	15,80	45.625.148	2.887.754
ENTRA	10,35	10,34	10,35	0,10%	10,28	10,44	10,35	31.248.494	3.018.143
EPLAS	5,17	5,17	5,18	0,78%	5,09	5,25	5,17	9.095.257	1.758.644
ERBOS	181,20	181,10	181,60	0,06%	180,60	183,00	181,56	3.353.675	18.472
ERCB	79,55	79,55	79,60	2,65%	77,75	82,30	79,59	355.240.136	4.463.652
EREGL	24,14	24,12	24,14	-0,82%	24,06	24,36	24,22	1.786.012.311	73.734.956
ERSU	19,49	19,40	19,49	0,67%	18,94	19,79	19,39	6.050.383	312.029
ESCAR	22,64	22,60	22,64	-1,82%	22,54	23,08	22,70	44.483.304	1.959.348
ESCOM	3,28	3,27	3,28	2,18%	3,20	3,30	3,26	30.028.543	9.204.894
ESEN	4,64	4,64	4,65	0,00%	4,55	4,67	4,61	130.487.865	28.314.247
ETILR	3,86	3,85	3,86	-0,52%	3,83	3,89	3,85	12.928.586	3.356.112
ETYAT	24,14	24,12	24,14	-4,28%	23,98	25,20	24,23	2.420.279	99.894
EUHOL	11,37	-	-	5,28%	11,00	11,37	11,24	2.560.156	227.801
EUKYO	16,78	16,44	16,78	-3,40%	15,64	18,20	16,75	12.172.529	726.859
EUPWR	30,40	30,40	30,44	-0,65%	30,08	30,70	30,31	95.049.249	3.136.002
EUREN	7,02	7,01	7,02	-1,68%	6,94	7,17	7,03	400.767.965	57.006.334
EUYO	13,95	13,92	13,95	0,07%	13,88	14,15	13,96	2.764.049	197.967
EYGYO	3,77	3,77	3,78	0,53%	3,73	3,90	3,81	81.143.983	21.295.885
FADE	13,47	13,45	13,47	1,13%	13,28	13,55	13,42	7.258.614	540.866
FENER	9,44	9,43	9,44	0,96%	9,36	9,75	9,55	122.166.957	12.797.256
FLAP	9,07	9,01	9,07	0,33%	8,91	9,10	9,01	2.701.023	299.855
FMIZP	314,25	313,50	314,25	-0,71%	313,00	319,00	314,78	8.499.181	27.000
FONET	2,83	2,82	2,83	1,07%	2,78	2,83	2,81	31.551.593	11.230.782
FORMT	3,45	3,44	3,45	-0,58%	3,44	3,48	3,45	45.298.563	13.116.959
FORTE	81,35	81,30	81,35	0,43%	80,55	81,80	81,19	36.151.760	445.282
FRIGO	13,15	13,14	13,15	5,20%	12,47	13,15	12,84	92.424.831	7.196.039
FROTO	94,95	94,90	94,95	0,48%	93,90	95,40	94,74	647.815.711	6.837.506
FZLGY	12,83	12,82	12,84	0,86%	12,63	12,99	12,85	44.973.796	3.500.231
GARAN	142,70	142,60	142,70	-0,90%	141,90	145,00	143,60	2.411.187.263	16.790.513
GARFA	25,94	25,94	26,10	-3,21%	25,44	26,94	26,02	15.189.548	583.712
GEDIK	5,82	5,81	5,82	-1,02%	5,79	5,88	5,83	15.914.680	2.731.455
GEDZA	25,66	25,58	25,66	1,02%	25,28	26,00	25,72	12.299.716	478.228
GENIL	176,70	177,10	177,30	7,42%	162,00	178,50	172,22	336.955.938	1.956.523
GENTS	10,35	10,35	10,36	-3,00%	10,30	10,71	10,50	33.894.642	3.229.357
GEREL	18,77	18,76	18,78	-1,47%	18,74	19,12	18,94	25.056.843	1.323.154
GESAN	44,46	44,46	44,48	-2,97%	44,30	45,82	44,73	188.984.892	4.224.856
GIPTA	87,30	87,25	87,30	7,58%	80,70	88,10	85,41	1.151.502.894	13.482.713
GLBMD	12,35	12,34	12,35	-1,83%	12,21	12,58	12,36	1.279.892	103.518
GLCVY	80,40	80,30	80,40	-0,06%	79,65	81,10	80,25	26.384.853	328.771
GLRMK	176,30	176,30	176,40	2,38%	173,00	178,50	175,27	150.233.544	857.175
GLRYH	3,95	3,94	3,95	0,51%	3,90	3,99	3,95	7.200.406	1.824.350
GLYHO	11,96	11,95	11,96	-1,16%	11,90	12,23	12,03	69.850.129	5.807.214
GMTAS	44,90	44,90	44,94	0,09%	44,34	45,06	44,78	30.079.514	671.654
GOKNR	19,93	19,92	19,93	-1,82%	19,87	20,32	20,05	43.774.468	2.183.387
GOLTS	313,50	313,50	313,75	-0,40%	313,00	315,50	313,81	16.120.521	51.371
GOODY	14,43	14,41	14,43	-0,76%	14,40	14,60	14,49	5.440.897	375.567
GOZDE	21,88	21,84	21,88	-0,36%	21,70	21,96	21,83	6.817.171	312.328
GRNYO	14,70	14,70	14,74	-2,58%	14,50	15,10	14,75	5.417.795	367.371
GRSEL	328,25	328,00	328,25	-0,53%	327,50	333,25	330,41	134.562.550	407.255
GRTHO	275,00	274,75	275,25	-0,36%	267,50	277,50	272,87	78.860.041	288.999
GSDDE	9,37	9,36	9,37	-0,21%	9,29	9,46	9,36	6.943.430	741.612
GSDHO	4,55	4,55	4,56	2,02%	4,43	4,69	4,54	28.600.803	6.297.418
GSRAY	1,21	1,20	1,21	0,00%	1,20	1,22	1,21	74.150.057	61.348.881
GUBRF	339,75	339,75	340,00	1,80%	331,50	340,50	336,75	503.216.645	1.494.356
GUNDG	196,80	-	-	8,49%	181,40	196,80	191,45	15.066.285	78.695
GWIND	24,26	24,26	24,28	0,33%	24,06	24,46	24,27	53.601.068	2.208.682
GZNMI	70,05	69,95	70,05	-2,91%	69,00	73,15	70,34	163.612.196	2.325.993
HALKB	36,30	36,30	36,32	0,44%	35,98	36,94	36,48	1.489.385.175	40.822.934
HATEK	15,20	15,20	15,22	0,20%	15,00	15,46	15,24	18.820.412	1.234.861
HATSN	39,50	39,50	39,52	-1,15%	39,50	40,02	39,68	16.052.909	404.577
HDFGS	2,72	2,71	2,72	0,37%	2,69	2,77	2,73	169.759.915	62.123.640
HEDEF	52,15	52,05	52,15	6,00%	49,00	52,80	51,62	193.596.475	3.750.164
HEKTS	3,07	3,07	3,08	0,33%	3,04	3,10	3,07	197.887.768	64.410.129
HKTM	11,24	11,24	11,26	-0,44%	11,14	11,35	11,26	9.604.910	853.318
HLGYO	3,83	3,83	3,84	3,51%	3,69	3,85	3,78	149.577.554	39.552.196
HOROZ	63,45	63,40	63,45	-2,31%	63,40	64,90	64,07	21.794.079	340.166
HRKET	67,80	67,80	67,85	-0,73%	67,60	68,60	67,90	25.057.690	369.026
HTTBT	42,06	42,06	42,10	-0,61%	42,00	42,48	42,18	14.834.336	351.687
HUBVC	2,61	2,60	2,61	-1,14%	2,52	2,67	2,61	3.988.625	1.530.936
HUNER	3,16	3,15	3,16	-0,63%	3,14	3,20	3,17	20.556.155	6.486.829
HURGZ	5,59	5,58	5,59	0,18%	5,54	5,65	5,59	7.315.375	1.309.610
ICBCT	13,45	13,44	13,45	0,00%	13,40	13,66	13,50	9.239.069	684.640
ICUGS	2,66	2,66	2,67	-1,85%	2,63	2,71	2,66	21.572.246	8.105.712
IDGYO	3,70	3,69	3,70	6,02%	3,27	3,75	3,56	24.718.724	6.948.596
IEYHO	64,15	64,10	64,15	0,71%	62,90	64,25	63,65	421.091.192	6.615.608
IHAAS	40,62	40,60	40,68	1,15%	39,26	40,86	40,48	11.227.405	277.377
IHEVA	2,18	2,18	2,19	-0,46%	2,17	2,20	2,19	1.789.860	817.971
IHGZT	1,63	1,62	1,63	0,00%	1,61	1,63	1,62	15.145.331	9.337.263
IHLAS	2,32	2,31	2,32	0,43%	2,28	2,33	2,30	88.263.491	38.338.356
IHLGM	2,11	2,10	2,11	0,96%	2,08	2,13	2,11	18.803.257	8.930.464
IHYAY	1,99	1,99	2,00	0,00%	1,97	2,02	1,99	10.290.421	5.171.965
IMASM	5,11	5,11	5,12	4,07%	4,89	5,18	5,09	252.837.177	49.693.119
INDES	7,01	7,00	7,02	-0,99%	7,00	7,13	7,06	24.912.427	3.531.373
INFO	3,49	3,48	3,49	0,29%	3,46	3,55	3,50	44.151.139	12.628.413
INGRM	424,75	424,25	424,75	-0,23%	421,50	433,50	427,16	10.793.901	25.269
INTEK	293,00	-	-	4,64%	284,00	293,00	288,82	2.503.188	8.667
INTEM	270,00	269,75	270,50	0,75%	267,25	271,00	268,82	5.888.028	21.903
INVEO	8,66	8,65	8,66	-0,46%	8,65	8,74	8,69	15.634.685	1.799.921
INVES	274,50	274,25	274,75	3,98%	259,50	275,50	268,14	88.354.043	329.513
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	85,50	-	-	-0,58%	85,50	86,10	85,59	1.441.677	16.845
ISBTR	459.000,00	-	-	0,43%	459.000,00	460.000,00	459.800,00	2.299.000	5
ISCTR	13,93	13,92	13,93	-0,92%	13,84	14,19	14,04	5.628.288.676	400.952.604
ISDMR	35,50	35,46	35,48	-0,56%	35,46	35,72	35,59	25.045.927	703.822
ISFIN	19,49	19,47	19,49	-0,36%	19,36	19,70	19,49	19.445.868	997.881
ISGSY	71,45	71,35	71,45	-0,90%	71,10	72,95	71,95	24.960.705	346.910
ISGYO	20,86	20,84	20,86	-3,34%	20,52	21,66	21,01	52.676.821	2.507.325
ISKPL	12,71	12,70	12,71	1,60%	12,42	12,82	12,66	150.904.238	11.920.676
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,40	40,38	40,40	1,00%	39,82	40,94	40,49	233.544.586	5.768.040
ISSEN	7,27	7,26	7,27	-0,41%	7,25	7,33	7,29	2.535.872	348.001
ISYAT	8,42	8,42	8,43	-1,98%	8,32	8,59	8,46	17.025.241	2.013.206
IZENR	10,97	10,96	10,97	1,11%	10,72	11,05	10,91	319.916.876	29.321.488
IZFAS	49,42	49,42	49,46	0,04%	48,80	50,15	49,39	170.287.723	3.447.943
IZINV	68,95	68,15	68,95	-0,51%	67,10	69,40	68,30	6.950.837	101.773
IZMDC	6,95	6,95	6,96	-0,14%	6,88	6,99	6,92	15.717.808	2.272.258
JANTS	18,85	18,84	18,85	-0,79%	18,84	19,03	18,91	14.465.665	765.164
KAPLM	338,75	338,50	339,50	8,66%	307,00	341,50	325,36	118.900.505	365.445
KAREL	8,57	8,56	8,57	-0,81%	8,54	8,64	8,59	20.693.002	2.408.409
KARSN	9,43	9,42	9,43	0,11%	9,37	9,49	9,43	27.915.724	2.960.586
KARTN	80,30	80,10	80,25	0,88%	79,45	81,00	80,22	10.696.785	133.341
KATMR	2,86	2,86	2,87	-0,35%	2,83	2,90	2,87	177.063.272	61.758.622
KAYSE	18,28	18,27	18,29	-1,19%	18,21	18,80	18,44	30.123.639	1.633.951
KBORU	14,53	14,53	14,55	-0,48%	14,38	14,70	14,55	47.796.363	3.285.341
KCAER	10,47	10,46	10,47	-0,85%	10,45	10,58	10,49	31.691.218	3.022.500
KCHOL	168,70	168,60	168,70	0,24%	167,60	169,00	168,37	3.121.676.223	18.540.499
KENT	719,50	-	-	0,07%	715,50	719,50	716,37	1.786.621	2.494
KERVN	2,38	-	-	5,31%	2,35	2,38	2,37	2.496.775	1.053.068
KFEIN	8,49	8,48	8,49	-2,08%	8,45	8,74	8,57	31.850.123	3.716.147
KGYO	4,99	4,98	4,99	-3,11%	4,96	5,30	5,09	48.609.410	9.552.389
KIMMR	13,37	13,35	13,37	-0,30%	13,22	13,44	13,34	2.392.032	179.320
KLGYO	6,15	6,14	6,15	0,65%	6,13	6,24	6,19	39.708.171	6.415.512
KLKIM	33,42	33,40	33,42	1,83%	32,62	33,88	33,33	63.623.750	1.908.981
KLMSN	31,18	31,12	31,18	-2,26%	30,94	32,08	31,52	43.707.119	1.386.867
KLNMA	10,50	-	-	1,94%	10,50	10,50	10,50	1.202.565	114.530
KLRHO	283,75	283,25	283,75	7,89%	256,50	284,00	272,00	271.829.585	999.358
KLSER	27,18	27,16	27,20	-0,44%	27,16	27,50	27,25	11.878.391	435.880
KLSYN	6,52	6,51	6,52	5,16%	6,17	6,54	6,38	37.546.670	5.885.318
KLYPV	58,95	58,90	58,95	0,08%	58,50	59,40	58,89	35.410.722	601.278
KMPUR	15,77	15,77	15,79	-1,44%	15,76	16,07	15,84	10.372.481	654.763
KNFRT	10,76	10,74	10,76	0,09%	10,68	10,85	10,73	5.337.920	497.276
KOCMT	2,64	2,63	2,64	-0,38%	2,62	2,66	2,64	34.789.029	13.198.468
KONKA	15,63	15,64	15,66	0,06%	15,26	15,84	15,57	32.875.227	2.112.008
KONTR	12,22	12,22	12,23	-3,17%	12,17	12,74	12,31	1.916.181.280	155.694.769
KONYA	4.572,50	4.572,50	4.575,00	-0,38%	4.572,50	4.602,50	4.583,93	22.502.528	4.909
KOPOL	5,75	5,74	5,75	0,88%	5,69	5,84	5,76	30.988.524	5.377.380
KORDS	48,46	48,44	48,48	-1,62%	48,30	49,54	48,90	26.002.210	531.775
KOTON	14,68	14,68	14,69	-0,34%	14,68	14,85	14,74	15.340.271	1.040.440
KRDMA	24,78	24,78	24,80	-1,20%	24,68	25,10	24,83	24.924.330	1.003.661
KRDMB	23,42	23,40	23,42	-1,35%	23,32	23,70	23,54	3.647.207	154.969
KRDMD	26,72	26,72	26,74	-1,91%	26,62	27,24	26,88	665.453.608	24.759.611
KRGYO	2,96	2,95	2,96	0,34%	2,92	2,97	2,95	12.940.899	4.392.503
KRONT	12,96	12,93	12,96	-3,86%	12,90	13,53	13,18	23.845.854	1.809.949
KRPLS	7,97	7,96	7,98	0,38%	7,94	8,11	8,00	4.386.426	548.169
KRSTL	9,75	9,74	9,76	0,52%	9,65	9,81	9,72	23.633.403	2.430.623
KRTEK	24,92	24,90	24,92	-0,40%	24,76	25,12	24,98	4.529.780	181.310
KRVGD	2,61	2,60	2,61	0,77%	2,55	2,63	2,59	17.751.057	6.848.994
KSTUR	2.825,00	-	-	-1,57%	2.825,00	2.870,00	2.827,66	1.003.820	355
KTLEV	19,68	19,68	19,69	9,09%	17,97	19,84	19,44	1.750.977.202	90.050.130
KTSKR	91,75	91,75	91,85	-0,70%	90,10	94,00	91,94	67.583.817	735.107
KUTPO	98,90	98,80	98,95	-1,05%	97,85	100,50	99,12	18.629.058	187.936
KUVVA	160,00	-	-	-2,44%	160,00	163,00	161,27	3.978.729	24.672
KUYAS	56,50	56,50	56,55	1,71%	55,25	57,20	56,10	280.211.274	4.995.301
KZBGY	10,17	10,16	10,17	-2,59%	10,15	10,48	10,29	51.259.005	4.981.539
KZGYO	23,82	23,80	23,82	2,50%	23,06	24,10	23,58	30.276.814	1.284.280
LIDER	63,30	63,25	63,30	4,63%	56,90	64,20	61,17	418.735.944	6.845.222
LIDFA	4,34	4,33	4,34	0,00%	4,32	4,37	4,35	9.122.344	2.097.968
LILAK	28,92	28,90	28,94	-0,62%	28,68	29,28	28,97	86.451.672	2.983.806
LINK	218,10	218,00	218,10	-2,42%	217,50	223,80	219,62	103.854.951	472.891
LKMNH	17,54	17,53	17,55	-0,34%	17,40	18,10	17,75	39.059.545	2.200.723
LMKDC	27,10	27,08	27,10	-1,67%	27,02	27,56	27,18	49.030.542	1.804.054
LOGO	156,80	156,80	156,90	0,26%	155,80	157,80	156,80	24.762.360	157.920
LRSHO	4,43	4,43	4,44	-3,70%	4,38	4,70	4,55	174.954.197	38.496.997
LUKSK	104,00	103,90	104,00	0,00%	103,70	104,90	104,35	4.193.239	40.183
LYDHO	179,10	178,90	179,10	3,35%	171,60	179,50	176,16	101.419.420	575.719
LYDYE	15.385,00	15.342,50	15.390,00	1,50%	14.990,00	15.387,50	15.158,80	29.984.105	1.978
MAALT	964,00	963,00	964,50	0,47%	956,50	979,50	967,15	19.053.896	19.701
MACKO	32,70	32,72	32,76	0,31%	32,60	34,60	33,32	34.150.844	1.025.093
MAGEN	36,80	36,80	36,82	1,43%	34,60	36,82	35,18	666.956.486	18.960.137
MAKIM	16,38	16,35	16,38	-0,73%	16,30	16,58	16,42	7.678.002	467.623
MAKTK	13,16	13,15	13,16	-2,52%	13,15	13,55	13,34	35.977.783	2.697.534
MANAS	14,05	14,05	-	9,94%	12,01	14,05	13,26	146.285.323	11.034.380
MARBL	12,44	12,44	12,46	-1,03%	12,44	12,62	12,52	6.097.472	487.144
MARKA	37,48	37,44	37,48	-4,87%	37,34	39,40	37,95	18.660.848	491.759
MARMR	1,75	1,74	1,75	-1,13%	1,68	1,85	1,75	386.941.998	220.572.312
MARTI	2,65	2,65	2,66	-1,49%	2,65	2,69	2,67	13.610.652	5.104.312
MAVI	41,28	41,28	41,30	-0,72%	40,70	41,88	41,10	172.971.195	4.208.496
MEDTR	28,16	28,16	28,20	-0,21%	28,00	28,48	28,24	5.589.674	197.908
MEGAP	3,30	-	-	-1,79%	3,30	3,35	3,33	1.216.809	365.003
MEGMT	57,10	57,10	57,15	6,93%	53,40	58,70	56,60	747.558.153	13.206.909
MEKAG	3,92	3,92	3,93	-1,51%	3,88	3,98	3,92	11.601.017	2.961.588
MEPET	15,19	15,19	15,33	-1,36%	14,75	15,50	15,27	2.474.853	162.067
MERCN	16,00	15,99	16,00	-0,93%	15,97	16,35	16,17	28.821.094	1.782.328
MERIT	17,96	17,96	17,97	-1,05%	17,87	18,44	18,07	54.573.526	3.019.851
MERKO	12,39	12,39	12,40	-0,32%	12,32	12,46	12,39	16.539.435	1.334.749
METRO	4,68	4,67	4,68	-0,85%	4,60	4,84	4,72	48.063.685	10.181.986
MGROS	523,00	522,50	523,00	-1,41%	521,50	530,50	525,50	621.667.420	1.183.004
MHRGY	3,33	3,32	3,33	-0,60%	3,31	3,36	3,34	8.286.125	2.482.608
MIATK	38,38	38,38	38,40	-0,83%	38,14	38,82	38,40	319.527.734	8.320.892
MMCAS	129,90	-	-	0,78%	129,90	135,00	133,26	1.613.781	12.110
MNDRS	13,06	13,05	13,06	-0,61%	13,02	13,20	13,12	13.278.891	1.012.249
MNDTR	7,02	7,02	7,03	-0,14%	7,00	7,09	7,04	10.727.618	1.524.039
MOBTL	8,13	8,13	8,14	0,49%	8,01	8,28	8,16	30.077.779	3.685.709
MOGAN	8,25	8,24	8,25	0,24%	8,17	8,30	8,22	18.753.780	2.280.551
MOPAS	38,34	38,30	38,34	1,64%	37,80	39,50	38,64	223.432.782	5.782.295
MPARK	366,75	366,50	366,75	0,27%	365,75	374,00	369,02	118.212.979	320.342
MRGYO	2,44	2,43	2,44	1,24%	2,39	2,46	2,42	43.271.014	17.871.681
MRSHL	1.613,00	1.612,00	1.614,00	4,60%	1.539,00	1.659,00	1.612,14	114.589.407	71.079
MSGYO	5,23	5,22	5,24	0,58%	5,01	5,27	5,21	5.066.945	973.135
MTRKS	22,40	22,38	22,42	-1,41%	22,28	23,02	22,52	8.053.417	357.697
MTRYO	8,51	8,45	8,51	-3,84%	8,43	8,83	8,58	5.696.385	664.159
MZHLD	6,53	6,51	6,53	0,31%	6,45	6,58	6,51	949.951	145.931
NATEN	8,02	8,01	8,02	-0,25%	8,00	8,10	8,04	11.871.097	1.477.163
NETAS	57,40	57,45	57,50	-0,43%	57,20	58,10	57,66	6.686.398	115.971
NIBAS	4,00	3,99	4,01	2,56%	3,90	4,10	4,03	46.722.750	11.608.999
NTGAZ	9,67	9,67	9,68	-0,62%	9,60	9,85	9,71	36.342.757	3.741.624
NTHOL	49,34	49,34	49,38	0,69%	48,74	49,44	49,10	24.873.059	506.556
NUGYO	10,15	10,15	-	9,97%	9,25	10,15	9,99	293.865.249	29.408.766
NUHCM	225,50	225,40	225,50	-0,09%	223,30	232,00	225,85	12.716.644	56.306
OBAMS	6,94	6,93	6,94	0,73%	6,89	7,04	6,97	78.200.806	11.217.169
OBASE	31,96	31,92	31,96	-0,87%	31,76	32,24	31,97	5.529.752	172.974
ODAS	5,23	5,23	5,24	0,77%	5,15	5,28	5,22	92.621.074	17.754.473
ODINE	288,00	288,00	288,50	1,05%	283,50	292,50	288,36	61.706.167	213.988
OFSYM	68,70	68,65	68,75	2,54%	64,90	69,90	67,52	142.811.084	2.115.215
ONCSM	263,25	262,75	263,25	3,24%	249,90	265,75	259,05	147.988.800	571.280
ONRYT	64,65	64,60	64,70	3,11%	62,55	65,00	64,12	56.737.083	884.904
ORCAY	3,45	3,45	3,46	-2,82%	3,43	3,53	3,48	4.258.754	1.223.457
ORGE	65,80	65,75	65,80	-0,30%	65,55	66,20	65,81	14.745.998	224.070
ORMA	160,10	-	-	-1,96%	160,00	162,90	160,35	1.137.806	7.096
OSMEN	7,92	7,90	7,92	-1,74%	7,85	8,03	7,92	13.310.150	1.681.111
OSTIM	3,24	3,24	3,25	0,00%	3,22	3,30	3,27	30.506.438	9.340.214
OTKAR	483,75	483,50	483,75	-0,15%	481,50	486,50	483,92	29.876.632	61.739
OTTO	475,25	474,75	475,25	0,90%	470,25	478,50	473,64	7.429.977	15.687
OYAKC	23,36	23,36	23,38	-1,27%	23,30	23,66	23,41	163.491.529	6.982.916
OYAYO	56,30	56,10	56,30	-0,53%	54,15	57,45	55,74	5.929.330	106.369
OYLUM	10,77	10,77	10,78	3,86%	10,40	10,83	10,69	14.672.816	1.373.204
OYYAT	40,36	40,38	40,40	-0,10%	40,04	40,86	40,43	6.170.660	152.645
OZATD	161,00	160,90	161,10	-1,23%	160,00	162,20	160,82	14.533.789	90.374
OZGYO	3,26	3,25	3,26	0,00%	3,23	3,37	3,30	50.918.218	15.434.393
OZKGY	14,07	14,06	14,08	0,29%	14,00	14,23	14,11	18.754.790	1.329.322
OZRDN	16,20	16,12	16,20	-2,17%	16,00	16,85	16,15	3.350.646	207.471
OZSUB	18,76	18,76	18,78	-0,16%	18,57	18,97	18,72	8.436.359	450.774
OZYSR	42,78	42,74	42,78	-1,02%	42,66	43,62	43,21	21.711.315	502.447
PAGYO	79,00	78,90	79,00	-2,83%	78,90	82,00	80,09	4.906.951	61.272
PAHOL	1,52	1,52	1,53	0,00%	1,50	1,54	1,52	443.132.700	291.699.882
PAMEL	85,00	85,00	85,15	-1,28%	83,80	86,10	84,96	7.411.481	87.233
PAPIL	17,22	17,22	17,23	-1,49%	16,93	17,74	17,28	199.271.017	11.530.840
PARSN	93,10	93,10	93,15	-1,06%	92,80	94,55	93,83	23.932.166	255.072
PASEU	147,70	147,50	147,70	0,41%	145,00	148,10	146,87	97.179.867	661.681
PATEK	27,06	27,06	27,08	6,79%	25,16	27,10	26,39	461.980.054	17.507.049
PCILT	21,20	21,18	21,22	-2,12%	21,16	21,80	21,38	8.428.058	394.143
PEKGY	13,66	13,65	13,66	0,44%	13,53	13,84	13,68	2.116.813.975	154.766.103
PENGD	7,80	7,80	7,81	-0,13%	7,76	7,84	7,80	12.062.842	1.546.270
PENTA	13,47	13,47	13,49	-0,66%	13,46	13,64	13,55	14.360.390	1.059.751
PETKM	16,57	16,56	16,57	-0,78%	16,55	16,70	16,62	345.110.899	20.769.172
PETUN	11,19	11,20	11,21	-0,97%	11,14	11,32	11,21	8.761.150	781.562
PGSUS	207,00	206,90	207,00	-1,15%	206,10	209,30	208,00	1.573.342.324	7.564.236
PINSU	13,00	12,98	13,00	-0,46%	12,97	13,15	13,06	27.340.628	2.094.120
PKART	69,40	69,30	69,40	-0,36%	69,20	69,90	69,43	3.071.023	44.234
PKENT	190,90	190,90	191,00	-6,65%	190,70	204,50	195,00	123.396.322	632.788
PLTUR	21,36	21,34	21,36	-0,74%	20,94	21,60	21,29	40.349.879	1.895.138
PNLSN	38,00	38,00	38,02	-0,26%	37,64	38,20	38,01	7.008.729	184.384
PNSUT	11,54	11,54	11,55	-0,52%	11,50	11,63	11,55	3.171.427	274.690
POLHO	17,58	17,57	17,60	-0,57%	17,42	17,75	17,61	20.223.286	1.148.599
POLTK	10.057,50	10.057,50	10.070,00	0,58%	9.730,00	10.292,50	10.063,61	93.752.548	9.316
PRDGS	6,10	6,08	6,10	0,66%	5,97	6,12	6,04	10.466.119	1.732.824
PRKAB	30,90	30,84	30,92	-0,52%	30,50	31,32	30,89	10.169.845	329.263
PRKME	18,13	18,11	18,13	0,67%	17,28	18,18	17,95	39.129.023	2.180.320
PRZMA	12,17	12,15	12,17	-2,41%	12,13	12,49	12,27	2.083.327	169.804
PSDTC	146,00	145,50	146,00	-2,93%	145,00	150,80	146,94	6.686.912	45.508
PSGYO	2,50	2,49	2,50	-0,79%	2,48	2,53	2,50	160.782.691	64.316.680
QNBFK	55,00	-	-	-3,00%	55,00	56,00	55,71	1.511.786	27.138
QNBTR	441,50	-	-	-2,32%	441,50	452,00	448,84	1.558.813	3.473
QUAGR	2,85	2,85	2,86	-0,70%	2,85	2,90	2,87	115.132.777	40.161.172
RALYH	211,90	211,80	212,10	0,14%	204,60	212,30	208,94	88.346.203	422.825
RAYSG	225,30	225,10	225,30	0,85%	220,60	229,20	225,25	98.287.496	436.350
REEDR	6,85	6,84	6,85	-1,15%	6,81	6,94	6,85	73.419.589	10.719.371
RGYAS	138,40	138,30	138,50	0,44%	137,10	140,50	139,16	73.501.914	528.201
RNPOL	42,08	41,86	42,08	2,63%	39,78	43,42	40,33	27.550.256	683.145
RODRG	20,82	20,80	20,82	-1,42%	20,56	21,36	20,85	2.414.428	115.776
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,58	3,57	3,58	-0,28%	3,55	3,59	3,57	34.453.234	9.654.800
RUBNS	19,28	19,27	19,30	-0,57%	19,14	19,39	19,21	4.461.722	232.239
RUZYE	12,26	12,25	12,26	1,49%	11,99	12,37	12,17	64.179.399	5.275.195
RYGYO	21,00	21,00	21,02	-2,87%	20,88	21,72	21,11	40.020.514	1.896.013
RYSAS	15,25	15,25	15,27	-6,84%	15,21	16,37	15,60	110.547.811	7.084.412
SAFKR	30,16	30,10	30,16	2,24%	29,10	30,42	29,77	138.929.880	4.666.401
SAHOL	83,30	83,30	83,35	-1,07%	82,80	84,35	83,56	1.641.028.591	19.638.365
SAMAT	6,03	6,03	6,04	-0,17%	6,00	6,12	6,04	4.822.116	798.425
SANEL	34,52	-	-	-4,22%	34,16	34,52	34,42	4.211.461	122.354
SANFM	7,51	7,51	7,52	0,67%	7,36	7,67	7,52	27.315.378	3.631.435
SANKO	20,72	20,72	20,76	0,19%	20,48	20,76	20,63	2.466.546	119.545
SARKY	16,33	16,33	16,34	-0,12%	16,18	16,40	16,31	32.518.345	1.993.995
SASA	2,75	2,74	2,75	-1,08%	2,74	2,79	2,77	1.107.673.847	400.566.876
SAYAS	39,30	39,28	39,32	-1,11%	39,18	40,04	39,42	22.880.875	580.422
SDTTR	183,50	183,30	183,50	2,23%	178,40	184,70	182,30	84.717.305	464.715
SEGMN	19,27	19,27	19,28	1,00%	18,90	19,78	19,36	47.073.197	2.432.122
SEGYO	4,96	4,95	4,96	-1,39%	4,87	5,06	4,94	32.373.051	6.554.166
SEKFK	8,08	8,08	8,09	-0,74%	7,75	8,14	8,02	3.569.261	445.276
SEKUR	3,74	3,73	3,74	-1,32%	3,70	3,82	3,75	3.375.485	900.188
SELEC	70,60	70,55	70,65	0,57%	69,30	70,60	69,98	57.446.024	820.905
SELVA	2,52	2,51	2,52	-2,33%	2,34	2,57	2,47	63.541.074	25.729.352
SERNT	8,25	8,24	8,25	-0,36%	8,20	8,37	8,28	27.791.609	3.358.468
SEYKM	5,35	5,34	5,35	4,29%	5,00	5,41	5,27	6.336.718	1.202.807
SILVR	2,68	2,67	2,68	-1,83%	2,63	2,74	2,68	3.412.016	1.275.041
SISE	38,38	38,36	38,38	-1,34%	38,34	38,92	38,62	691.544.363	17.906.767
SKBNK	7,85	7,84	7,85	0,00%	7,83	7,98	7,89	99.477.351	12.614.137
SKTAS	4,15	4,14	4,15	-1,19%	4,11	4,22	4,15	21.224.405	5.110.580
SKYLP	292,00	290,00	292,00	-2,34%	278,00	295,50	286,40	29.979.199	104.675
SKYMD	11,82	11,82	11,84	-1,25%	11,70	12,01	11,84	19.696.460	1.663.283
SMART	23,22	23,22	23,24	1,57%	22,74	23,50	23,07	36.033.586	1.562.052
SMRTG	24,56	24,54	24,56	-0,97%	23,86	25,94	25,41	698.845.609	27.506.818
SMRVA	170,40	170,30	170,40	-9,36%	169,30	183,30	172,59	858.340.541	4.973.352
SNGYO	4,53	4,52	4,53	0,00%	4,52	4,56	4,54	41.103.860	9.050.632
SNICA	4,31	4,30	4,31	0,23%	4,21	4,41	4,31	55.091.258	12.769.655
SNKRN	284,50	-	-	0,00%	284,00	284,50	284,15	3.056.913	10.758
SNPAM	21,50	-	-	-3,59%	21,50	22,30	22,14	359.671	16.243
SODSN	100,90	-	-	-1,08%	100,90	101,00	100,96	639.302	6.332
SOKE	10,52	10,52	10,53	-0,28%	10,49	10,59	10,54	5.279.804	501.122
SOKM	49,50	49,50	49,54	-1,20%	48,86	49,92	49,37	151.287.306	3.064.106
SONME	143,10	143,00	143,20	-0,69%	140,10	145,50	143,72	2.420.888	16.844
SRVGY	3,39	3,38	3,39	-0,29%	3,36	3,41	3,39	69.437.825	20.514.367
SUMAS	280,00	-	-	-1,58%	280,00	289,00	282,87	232.801	823
SUNTK	52,30	52,25	52,35	4,18%	49,76	53,80	51,96	147.849.299	2.845.603
SURGY	41,06	41,04	41,06	-0,10%	40,50	41,56	41,01	46.588.912	1.135.976
SUWEN	9,91	9,91	9,92	-0,70%	9,86	10,02	9,92	10.621.894	1.070.598
TABGD	228,90	228,80	228,90	0,31%	224,40	229,30	226,56	62.755.166	276.993
TARKM	340,50	340,50	341,00	0,07%	338,00	343,25	341,09	24.047.076	70.501
TATEN	12,44	12,43	12,44	-7,51%	12,41	13,42	12,71	334.799.958	26.332.465
TATGD	12,25	12,24	12,25	-0,16%	12,23	12,42	12,31	7.730.530	628.194
TAVHL	295,25	295,25	295,50	-0,42%	293,25	298,75	295,88	319.986.040	1.081.472
TBORG	156,10	156,10	156,20	-0,95%	155,80	157,80	156,43	18.451.367	117.953
TCELL	98,15	98,15	98,20	-1,36%	98,00	100,00	98,91	1.202.161.294	12.154.762
TCKRC	53,35	53,30	53,35	-0,09%	52,65	53,50	53,16	30.700.577	577.511
TDGYO	37,32	37,28	37,30	-2,61%	35,26	38,28	36,97	33.299.120	900.623
TEHOL	35,18	35,18	35,20	1,97%	34,64	35,68	35,08	1.478.850.013	42.156.661
TEKTU	11,44	11,42	11,44	-2,97%	11,23	12,10	11,52	124.284.874	10.792.959
TERA	266,25	-	266,25	-9,97%	266,25	266,25	266,25	127.809.585	480.036
TEZOL	11,91	11,90	11,91	-0,33%	11,90	11,99	11,93	9.034.593	757.095
TGSAS	166,70	166,70	167,40	-4,85%	166,20	178,70	171,14	22.187.028	129.646
THYAO	271,00	270,75	271,00	-0,37%	270,50	272,00	271,50	4.469.160.706	16.461.193
TKFEN	71,00	70,95	71,00	1,43%	69,25	71,50	70,55	100.497.762	1.424.542
TKNSA	22,72	22,72	22,74	-0,61%	22,70	23,00	22,83	16.498.287	722.571
TLMAN	94,15	94,10	94,20	-1,41%	93,95	95,50	94,47	10.575.126	111.946
TMPOL	362,75	362,75	363,00	4,09%	338,50	380,00	359,85	168.621.917	468.591
TMSN	101,00	100,90	101,00	0,00%	100,50	101,50	101,09	36.285.588	358.944
TNZTP	21,30	21,30	21,34	0,38%	21,06	21,56	21,31	13.950.419	654.640
TOASO	243,90	243,90	244,00	-1,05%	243,50	247,50	245,83	482.470.470	1.962.589
TRALT	44,90	44,88	44,90	2,32%	43,48	45,04	44,23	7.272.731.200	164.416.871
TRCAS	42,26	42,22	42,26	0,86%	41,62	42,32	42,02	15.542.465	369.879
TRENJ	89,20	89,15	89,20	3,54%	85,00	90,60	88,26	424.072.228	4.805.015
TRGYO	72,85	72,85	72,90	-0,21%	72,00	73,30	72,98	69.121.225	947.103
TRHOL	814,50	814,00	814,50	1,81%	791,00	815,00	804,45	286.676.672	356.366
TRILC	16,46	16,46	16,48	0,49%	16,29	16,58	16,43	20.645.277	1.256.790
TRMET	106,90	106,90	107,00	1,52%	105,30	109,80	107,42	725.409.162	6.753.098
TSGYO	7,17	7,16	7,17	-1,10%	7,13	7,23	7,18	7.183.766	1.000.344
TSKB	12,86	12,86	12,87	-0,69%	12,82	13,04	12,93	114.936.343	8.886.570
TSPOR	1,13	1,12	1,13	-1,74%	1,12	1,15	1,14	114.502.490	100.841.048
TTKOM	56,65	56,60	56,65	-1,39%	56,40	57,95	57,09	819.975.453	14.362.765
TTRAK	520,50	520,00	520,50	-0,29%	517,00	522,50	520,26	39.284.234	75.509
TUCLK	4,60	4,59	4,60	0,00%	4,57	4,63	4,60	11.502.510	2.501.260
TUKAS	2,48	2,48	2,49	0,00%	2,46	2,50	2,48	139.485.732	56.196.291
TUPRS	186,10	186,10	186,20	0,22%	185,00	187,00	185,95	1.613.731.176	8.678.142
TUREX	7,29	7,29	7,30	-1,49%	7,25	7,44	7,29	98.216.657	13.476.221
TURGG	28,82	28,82	28,86	1,48%	27,20	29,34	28,68	10.526.288	367.010
TURSG	12,79	12,79	12,80	0,55%	12,62	12,84	12,73	443.112.706	34.801.319
UFUK	1.992,00	1.992,00	1.993,00	6,52%	1.900,00	2.040,00	1.975,91	165.387.670	83.702
ULAS	30,86	30,84	30,86	-0,19%	29,60	31,46	30,27	8.780.658	290.062
ULKER	108,10	108,00	108,10	-2,08%	107,90	110,60	109,32	337.656.987	3.088.809
ULUFA	3,74	3,73	3,74	-0,53%	3,72	3,78	3,75	24.080.308	6.430.802
ULUSE	157,80	157,80	158,20	-1,25%	155,60	162,50	157,91	19.982.983	126.548
ULUUN	6,50	6,49	6,50	-0,61%	6,47	6,55	6,51	7.300.403	1.121.255
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,54	15,51	15,53	-0,89%	15,11	15,70	15,43	16.857.316	1.092.484
USAK	3,27	3,26	3,27	0,00%	3,08	3,37	3,18	383.721.262	120.565.912
VAKBN	30,84	30,84	30,86	-0,71%	30,78	31,78	31,31	947.107.809	30.250.311
VAKFA	12,31	12,30	12,31	-2,30%	12,29	12,73	12,49	345.335.151	27.660.250
VAKFN	1,90	1,90	1,91	-0,52%	1,89	1,94	1,92	103.386.406	53.842.514
VAKKO	57,50	57,50	57,55	-1,71%	57,45	59,00	57,94	14.506.613	250.365
VANGD	41,76	41,60	41,76	-1,65%	41,30	42,60	41,88	4.805.989	114.769
VBTYZ	16,02	16,01	16,02	-0,50%	15,46	16,29	16,09	52.419.162	3.258.016
VERTU	42,20	42,16	42,18	1,64%	41,72	44,64	42,80	159.477.602	3.726.113
VERUS	276,50	276,50	276,75	2,03%	273,00	298,00	286,95	245.514.650	855.613
VESBE	8,03	8,03	8,04	-0,86%	8,01	8,14	8,08	33.144.430	4.104.590
VESTL	30,04	30,04	30,06	-0,86%	29,90	30,42	30,11	100.775.371	3.347.376
VKFYO	42,50	-	-	7,76%	42,50	42,50	42,50	14.089.345	331.514
VKGYO	2,56	2,55	2,56	0,39%	2,53	2,56	2,55	30.211.758	11.864.404
VKING	36,64	36,60	36,64	2,46%	35,70	37,64	36,97	32.025.864	866.225
VRGYO	2,47	2,46	2,47	0,00%	2,46	2,53	2,49	40.419.671	16.241.850
VSNMD	94,40	94,40	94,50	0,96%	92,35	95,20	93,76	108.291.462	1.155.043
YAPRK	297,50	297,50	298,00	-1,57%	295,25	315,25	306,59	160.445.159	523.328
YATAS	38,40	38,42	38,48	3,90%	36,62	38,76	38,16	68.656.436	1.799.339
YAYLA	29,84	29,82	29,86	-1,97%	29,70	30,80	30,05	16.209.553	539.486
YBTAS	21,88	-	-	-0,55%	21,88	22,00	21,93	1.136.320	51.813
YEOTK	36,98	36,96	36,98	1,48%	36,30	37,76	37,01	172.730.991	4.667.559
YESIL	2,14	2,13	2,14	2,88%	2,06	2,16	2,11	74.281.930	35.197.454
YGGYO	126,00	125,70	125,90	0,40%	124,70	128,10	126,27	8.347.129	66.107
YGYO	1,35	-	-	-0,74%	1,35	1,36	1,36	2.047.097	1.508.213
YIGIT	23,34	23,34	23,36	-0,34%	23,28	23,50	23,39	16.955.933	724.996
YKBNK	37,06	37,04	37,06	-0,48%	36,90	37,56	37,26	3.090.282.587	82.949.071
YKSLN	3,31	3,30	3,31	0,91%	3,21	3,33	3,26	29.182.624	8.942.953
YONGA	60,00	-	-	-0,08%	60,00	60,00	60,00	2.676.600	44.610
YUNSA	7,85	7,84	7,85	-0,25%	7,80	7,93	7,86	26.031.222	3.313.328
YYAPI	2,15	2,14	2,15	2,87%	2,07	2,16	2,12	402.149.888	189.833.978
YYLGD	9,90	9,89	9,90	-0,30%	9,85	9,96	9,91	14.526.952	1.465.290
ZEDUR	8,33	8,33	8,34	-1,30%	8,31	8,55	8,39	9.322.751	1.110.621
ZERGY	13,07	13,06	13,07	-7,70%	12,99	13,80	13,20	4.886.145.984	370.291.012
ZOREN	3,04	3,03	3,04	-0,33%	3,03	3,06	3,04	53.456.256	17.576.498
ZRGYO	22,90	22,88	22,92	1,60%	22,42	22,92	22,65	13.054.176	576.435

Midas’ın Kulakları

Tümünü Gör

Ara 23, 2025 • 48 dakika once

Çin'in Manhattan Projesi’nden hangi şirketler etkilenebilir?

Ara 23, 2025 • 4 saat once

Novo Nordisk’in GLP-1 hapı onay aldı

Ara 23, 2025 • 4 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

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