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	11,03	11,03	11,04	3,57%	10,66	11,37	11,15	136.404.348	12.236.697
A1YEN	28,64	28,62	28,64	0,28%	28,58	29,72	29,13	37.008.928	1.270.361
ACSEL	99,30	99,15	99,30	0,76%	98,55	100,80	99,44	10.547.801	106.077
ADEL	31,86	31,80	31,86	4,87%	30,38	32,88	31,77	108.298.717	3.409.310
ADESE	1,67	1,66	1,67	-0,60%	1,65	1,72	1,68	298.095.649	177.262.146
ADGYO	45,44	45,32	45,44	-1,52%	44,96	46,84	45,70	24.209.238	529.737
AEFES	15,75	15,74	15,75	0,19%	15,71	15,91	15,80	305.637.682	19.348.274
AFYON	13,27	13,21	13,27	0,53%	13,20	13,33	13,28	12.711.546	957.292
AGESA	225,80	225,50	225,80	0,27%	221,10	227,70	223,32	34.054.541	152.494
AGHOL	28,32	28,30	28,32	-0,98%	28,24	28,82	28,50	51.267.706	1.798.829
AGROT	6,30	6,30	6,31	-3,08%	6,30	6,60	6,42	150.440.172	23.421.447
AGYO	7,14	7,12	7,14	0,42%	7,11	7,20	7,15	2.059.008	288.093
AHGAZ	22,92	22,92	22,96	0,53%	22,82	23,26	22,99	68.774.174	2.991.892
AHSGY	15,60	15,57	15,60	1,17%	15,15	16,01	15,58	26.232.384	1.684.072
AKBNK	69,75	69,75	69,80	-0,14%	69,60	70,70	70,14	2.034.741.924	29.010.795
AKCNS	164,50	164,50	164,60	2,75%	160,40	164,60	162,57	96.086.639	591.044
AKENR	11,67	11,67	11,68	-1,10%	11,50	12,10	11,84	97.668.092	8.248.788
AKFGY	2,85	2,85	2,86	0,71%	2,82	2,91	2,86	59.216.432	20.683.213
AKFIS	21,30	21,28	21,30	0,28%	21,22	21,52	21,36	34.677.778	1.623.220
AKFYE	16,80	16,80	16,82	0,18%	16,79	16,91	16,86	19.452.815	1.154.144
AKGRT	7,04	7,04	7,05	-0,28%	7,02	7,12	7,05	39.592.307	5.615.340
AKMGY	198,60	198,60	199,80	0,15%	198,20	200,40	199,34	1.838.681	9.224
AKSA	9,97	9,97	9,98	1,32%	9,88	10,10	10,01	108.990.155	10.884.166
AKSEN	64,10	64,10	64,25	-1,31%	64,10	66,15	65,20	379.219.777	5.816.594
AKSGY	7,40	7,39	7,40	-0,54%	7,38	7,49	7,42	9.805.181	1.320.793
AKSUE	22,82	22,82	-	9,92%	21,00	22,82	22,61	66.592.427	2.945.486
AKYHO	2,72	2,71	2,72	0,37%	2,69	2,73	2,71	4.061.573	1.498.616
ALARK	105,30	105,30	105,40	-1,22%	105,30	107,80	106,52	640.692.784	6.014.663
ALBRK	7,92	7,92	7,93	0,00%	7,90	8,10	7,98	73.852.736	9.258.609
ALCAR	866,50	866,50	867,00	0,17%	862,00	875,00	870,37	12.358.420	14.199
ALCTL	105,20	105,20	105,40	0,10%	105,00	106,30	105,46	16.091.810	152.585
ALFAS	42,00	42,00	42,02	-0,05%	41,96	42,50	42,20	39.407.309	933.860
ALGYO	30,40	30,38	30,40	-1,94%	30,18	31,62	30,80	96.401.718	3.129.644
ALKA	11,10	11,10	11,11	-0,27%	10,75	11,34	11,11	66.293.871	5.967.547
ALKIM	17,50	17,50	17,52	-0,28%	17,33	17,60	17,48	22.663.050	1.296.290
ALKLC	226,10	225,00	226,10	-0,40%	215,00	226,10	220,91	253.525.941	1.147.636
ALTINS1	96,28	96,28	96,29	-1,01%	93,01	97,70	95,19	4.764.916.214	50.054.867
ALTNY	65,10	65,10	65,15	0,00%	64,80	65,80	65,24	189.812.087	2.909.482
ALVES	26,56	26,54	26,56	2,63%	26,22	26,86	26,57	144.453.575	5.437.747
ANELE	15,59	15,59	15,66	0,26%	15,03	15,72	15,48	6.857.120	443.062
ANGEN	11,13	11,13	11,15	0,45%	11,06	11,30	11,22	14.829.480	1.322.271
ANHYT	109,10	109,00	109,10	3,41%	107,50	109,90	108,62	135.439.084	1.246.951
ANSGR	23,64	23,62	23,64	-0,25%	23,50	24,10	23,79	60.653.945	2.549.642
ARASE	71,60	71,60	71,70	5,29%	68,00	72,60	71,10	106.729.718	1.501.065
ARCLK	108,20	108,00	108,20	0,37%	106,90	108,40	107,74	114.067.576	1.058.723
ARDYZ	34,30	33,90	34,30	-0,29%	33,40	34,78	34,31	107.025.968	3.119.653
ARENA	26,70	26,70	26,82	1,29%	26,40	26,86	26,63	8.405.495	315.697
ARMGD	62,70	62,50	62,70	0,32%	61,65	63,70	62,70	69.404.351	1.106.909
ARSAN	3,26	3,26	3,27	2,19%	3,19	3,30	3,25	58.657.584	18.063.657
ARTMS	39,26	39,26	39,34	-1,80%	39,26	40,62	40,10	31.454.257	784.339
ARZUM	2,57	2,57	2,58	0,00%	2,57	2,60	2,59	10.682.434	4.129.051
ASELS	222,70	222,70	222,80	-0,89%	220,30	228,00	223,96	3.041.283.828	13.579.327
ASGYO	10,51	10,51	10,52	-0,10%	10,50	10,60	10,55	10.554.551	1.000.700
ASTOR	114,90	114,90	115,00	0,79%	114,00	117,30	115,51	1.701.203.623	14.727.638
ASUZU	55,35	55,30	55,35	0,18%	55,10	55,65	55,33	17.445.245	315.278
ATAGY	15,06	15,03	15,06	4,73%	14,45	15,23	14,93	10.613.045	711.045
ATAKP	53,95	53,25	53,95	2,08%	52,85	54,65	53,85	16.663.833	309.424
ATATP	137,60	137,60	137,80	0,22%	137,00	139,30	137,98	56.367.984	408.526
ATEKS	144,90	144,90	-	9,94%	144,90	144,90	144,90	3.382.401	23.343
ATLAS	5,96	5,94	5,96	-1,81%	5,92	6,08	5,99	3.389.301	565.998
ATSYH	68,55	68,55	68,60	-1,37%	68,50	68,60	68,52	2.707.942	39.519
AVGYO	9,81	9,81	9,83	-3,82%	9,80	10,39	9,92	26.090.948	2.631.342
AVHOL	39,72	39,72	-	9,97%	35,70	39,72	38,47	89.349.057	2.322.742
AVOD	3,56	3,56	3,58	-1,93%	3,50	3,65	3,57	15.395.682	4.307.391
AVPGY	53,30	53,25	53,30	0,19%	53,20	53,55	53,37	19.937.523	373.598
AVTUR	15,28	15,26	15,28	0,00%	15,05	15,40	15,23	3.006.514	197.470
AYCES	417,25	417,25	418,25	-0,42%	417,00	423,00	419,53	10.281.868	24.508
AYDEM	20,34	20,32	20,34	2,94%	19,77	20,48	20,14	47.042.065	2.335.511
AYEN	24,86	24,86	24,90	0,57%	24,76	25,10	24,94	5.895.939	236.402
AYES	17,06	17,06	17,07	-1,90%	16,81	17,39	16,92	1.423.212	84.124
AYGAZ	211,00	211,00	211,30	-0,05%	211,00	213,50	212,27	17.595.677	82.894
AZTEK	4,17	4,17	4,19	-0,95%	4,17	4,28	4,22	17.908.793	4.248.118
BAGFS	26,98	26,96	26,98	0,52%	26,82	27,42	27,06	20.457.894	756.117
BAHKM	61,70	61,00	61,70	1,23%	59,50	64,90	61,68	135.565.303	2.197.849
BAKAB	37,24	37,24	37,30	0,76%	36,90	37,90	37,35	4.738.854	126.871
BALAT	118,00	117,30	118,00	3,51%	118,00	124,50	123,34	31.598.548	256.197
BALSU	18,01	18,01	18,07	-4,35%	17,86	19,00	18,40	289.466.973	15.729.734
BANVT	164,50	164,50	164,70	0,30%	164,00	167,00	165,26	27.290.461	165.133
BARMA	36,22	36,20	36,22	2,32%	35,32	36,44	36,12	59.929.426	1.659.327
BASCM	13,61	13,60	13,62	-0,07%	13,61	13,62	13,62	842.653	61.887
BASGZ	45,36	44,56	45,36	0,00%	44,38	45,36	44,77	21.008.025	469.264
BAYRK	22,30	22,30	22,32	0,18%	22,16	22,86	22,42	27.614.495	1.231.651
BEGYO	5,05	5,05	5,06	-0,20%	5,04	5,10	5,07	27.537.611	5.432.356
BERA	16,62	16,61	16,62	0,12%	16,53	16,83	16,71	91.534.871	5.477.461
BESLR	12,43	12,43	12,45	0,40%	12,37	12,51	12,43	15.474.211	1.244.987
BEYAZ	26,44	26,40	26,48	2,32%	25,92	27,64	26,94	60.460.896	2.244.152
BFREN	157,60	157,50	157,60	0,64%	156,60	158,00	157,41	21.923.387	139.274
BIENY	25,00	25,00	25,04	-0,95%	25,00	25,50	25,20	34.408.339	1.365.250
BIGCH	50,95	50,95	52,20	-3,23%	50,95	53,75	52,38	13.969.736	266.700
BIGEN	9,17	9,17	9,18	0,00%	9,15	9,28	9,20	35.370.351	3.844.262
BIGTK	382,25	382,25	-	10,00%	348,75	382,25	362,17	397.648.528	1.097.957
BIMAS	548,00	548,00	548,50	-0,72%	548,00	554,50	551,80	1.232.531.813	2.233.663
BINBN	186,00	186,00	186,50	-2,57%	185,00	190,70	187,06	41.350.930	221.058
BINHO	9,19	9,18	9,19	-0,43%	9,12	9,50	9,28	210.543.558	22.696.215
BIOEN	17,99	17,99	18,00	-1,42%	17,99	18,45	18,26	28.317.509	1.550.688
BIZIM	26,08	26,04	26,08	0,77%	25,88	26,48	26,23	3.067.677	116.977
BJKAS	1,61	1,60	1,61	0,63%	1,60	1,62	1,61	38.423.566	23.813.164
BLCYT	31,40	31,40	31,50	-3,68%	31,38	32,90	32,06	14.114.098	440.228
BLUME	53,00	53,00	53,05	0,09%	52,45	53,40	52,78	79.429.878	1.504.878
BMSCH	25,68	25,68	25,76	0,71%	25,56	26,18	25,82	21.568.923	835.256
BMSTL	80,65	80,65	81,00	-2,60%	80,30	84,80	81,95	77.792.370	949.253
BNTAS	6,44	6,43	6,44	0,00%	6,39	6,49	6,45	11.552.896	1.791.175
BOBET	19,00	18,99	19,00	1,06%	18,88	19,18	19,00	18.182.152	957.157
BORLS	4,19	4,19	4,20	-1,87%	4,16	4,34	4,25	87.475.478	20.571.428
BORSK	6,08	6,08	6,09	0,50%	6,02	6,26	6,16	54.985.321	8.929.182
BOSSA	6,43	6,43	6,46	-0,62%	6,43	6,50	6,47	4.315.098	667.204
BRISA	85,00	85,00	85,10	1,31%	83,90	86,65	85,85	25.653.118	298.827
BRKO	9,30	9,30	9,33	3,45%	9,10	9,30	9,19	6.681.546	726.930
BRKSN	7,39	7,38	7,39	-1,20%	7,36	7,50	7,42	2.148.980	289.763
BRKVY	113,00	112,40	113,00	-1,31%	110,80	116,50	113,06	148.479.351	1.313.265
BRLSM	13,41	13,41	13,45	-0,07%	13,38	13,73	13,51	16.765.903	1.241.014
BRMEN	16,49	16,42	16,49	-6,31%	16,49	17,60	17,06	3.893.250	228.157
BRSAN	523,50	523,50	524,00	-0,38%	523,50	541,00	531,85	372.157.963	699.742
BRYAT	2.183,00	2.183,00	2.184,00	-0,18%	2.180,00	2.220,00	2.197,37	86.233.745	39.244
BSOKE	16,30	16,30	16,32	0,87%	16,22	16,52	16,35	157.426.579	9.631.306
BTCIM	3,99	3,98	3,99	-0,99%	3,97	4,12	4,05	222.842.249	54.975.517
BUCIM	7,25	7,25	7,26	0,42%	7,19	7,31	7,24	38.065.737	5.260.199
BULGS	44,40	44,40	44,44	-1,07%	44,40	45,98	45,12	263.215.212	5.833.470
BURCE	53,75	53,75	-	9,92%	50,05	53,75	53,22	14.303.339	268.758
BURVA	496,25	496,25	500,00	4,92%	450,00	508,00	485,96	45.777.772	94.201
BVSAN	101,70	101,70	101,80	0,49%	100,10	104,50	102,63	73.237.809	713.616
BYDNR	24,46	24,46	24,68	2,43%	23,94	24,90	24,46	4.368.507	178.601
CANTE	2,11	2,11	2,12	0,48%	2,10	2,14	2,12	410.746.340	193.631.193
CASA	103,60	103,60	103,70	-1,15%	102,40	103,80	102,61	2.429.959	23.681
CATES	32,80	32,80	33,00	-1,44%	32,64	33,50	33,00	19.652.191	595.468
CCOLA	60,30	60,25	60,30	1,94%	59,00	60,70	60,05	163.544.084	2.723.650
CELHA	9,92	9,91	9,92	-1,59%	9,88	10,27	9,98	12.261.186	1.228.075
CEMAS	4,09	4,08	4,09	-0,73%	4,08	4,16	4,13	47.784.789	11.577.143
CEMTS	11,53	11,52	11,53	0,61%	11,43	11,59	11,53	17.463.513	1.515.040
CEMZY	49,50	49,50	49,72	1,02%	48,82	51,70	50,39	136.693.922	2.712.796
CEOEM	23,96	23,94	23,96	-0,17%	23,84	24,76	24,24	18.498.179	763.086
CGCAM	33,32	33,30	33,32	3,87%	32,06	33,76	33,08	141.668.346	4.282.824
CIMSA	45,94	45,92	45,94	-0,13%	45,88	46,62	46,30	244.765.718	5.286.085
CLEBI	1.554,00	1.552,00	1.554,00	-0,58%	1.551,00	1.573,00	1.561,34	34.241.752	21.931
CMBTN	2.018,00	2.018,00	2.028,00	0,70%	2.005,00	2.059,00	2.035,29	47.074.208	23.129
CMENT	325,00	320,00	325,00	1,96%	320,00	325,00	320,23	1.506.360	4.704
CONSE	2,92	2,91	2,92	0,69%	2,91	2,95	2,93	12.615.614	4.306.790
COSMO	215,20	215,20	215,90	-2,18%	210,20	221,00	214,44	29.219.054	136.259
CRDFA	62,50	62,45	62,50	-2,34%	62,15	64,70	63,32	51.264.311	809.630
CRFSA	121,10	121,10	121,20	-1,06%	119,00	122,80	120,72	39.645.951	328.410
CUSAN	21,42	21,42	21,46	0,09%	21,38	21,70	21,53	3.978.595	184.758
CVKMD	24,98	24,96	24,98	-4,36%	24,58	26,34	25,25	608.424.689	24.091.856
CWENE	29,00	28,98	29,00	-4,29%	29,00	31,96	29,89	1.146.581.879	38.358.011
DAGI	8,19	8,19	8,20	3,93%	7,80	8,37	8,07	61.779.639	7.652.803
DAPGM	13,34	13,26	13,34	1,06%	13,18	13,38	13,25	195.092.227	14.723.965
DARDL	2,19	2,19	2,20	-1,35%	2,19	2,24	2,22	21.984.916	9.926.749
DCTTR	9,00	9,00	9,04	1,12%	8,60	9,63	9,28	143.289.980	15.444.081
DENGE	3,28	3,27	3,28	-0,91%	3,14	3,40	3,30	33.745.745	10.232.067
DERHL	13,23	13,23	13,30	-0,60%	13,22	13,70	13,39	99.681.231	7.447.440
DERIM	34,06	33,92	34,06	0,47%	33,74	34,22	34,01	3.229.123	94.959
DESA	11,42	11,42	11,43	2,24%	11,11	11,46	11,33	8.520.847	752.091
DESPC	43,64	43,60	43,64	0,69%	43,40	44,34	43,89	10.157.431	231.419
DEVA	62,50	62,45	62,50	-3,85%	62,05	64,90	63,25	54.253.722	857.763
DGATE	61,20	61,05	61,20	-2,08%	60,40	63,30	61,25	15.949.488	260.391
DGGYO	31,84	31,84	31,98	0,25%	31,64	32,24	31,92	2.602.972	81.543
DGNMO	5,04	5,03	5,04	0,20%	5,01	5,07	5,04	4.906.948	974.549
DIRIT	24,60	24,60	24,98	-3,76%	24,56	25,56	24,88	2.861.642	115.034
DITAS	57,80	57,80	-	9,99%	54,65	57,80	57,19	93.576.687	1.636.294
DMLKTG	5,91	5,90	5,91	0,17%	5,88	5,92	5,90	52.220.403	8.852.948
DMRGD	3,21	3,21	3,22	-3,89%	3,20	3,37	3,29	36.415.674	11.071.872
DMSAS	13,50	13,39	13,50	4,25%	12,99	13,50	13,27	39.445.082	2.973.448
DNISI	19,96	19,96	19,97	0,25%	19,90	20,66	20,18	17.764.814	880.292
DOAS	185,70	185,70	185,90	-0,38%	185,50	187,60	186,46	169.188.472	907.390
DOCO	10.100,00	10.100,00	10.145,00	0,57%	10.042,50	10.230,00	10.129,67	13.573.755	1.340
DOFER	57,20	57,10	57,20	1,87%	55,95	57,40	56,99	43.310.686	759.978
DOFRB	78,00	78,00	78,10	-4,53%	75,20	82,90	80,27	377.212.123	4.699.199
DOGUB	52,00	51,95	52,00	4,00%	48,20	54,90	52,16	37.177.712	712.747
DOHOL	18,74	18,73	18,74	-0,48%	18,46	18,97	18,73	200.315.485	10.693.879
DOKTA	22,30	22,20	22,30	0,90%	22,00	22,44	22,22	3.488.166	156.958
DSTKF	602,50	602,00	602,50	2,12%	590,50	615,00	604,28	779.801.155	1.290.462
DUNYH	121,20	119,10	121,20	-1,46%	118,20	124,20	120,68	19.812.894	164.175
DURDO	3,72	3,72	3,73	5,38%	3,54	3,78	3,70	27.940.607	7.560.646
DURKN	14,16	14,16	14,17	0,57%	13,96	14,23	14,11	26.026.816	1.845.157
DYOBY	13,00	13,00	13,01	0,46%	12,92	13,10	13,03	11.757.872	902.446
DZGYO	7,52	7,51	7,52	-1,96%	7,51	7,79	7,66	15.439.455	2.014.664
EBEBK	54,75	54,70	54,75	0,00%	54,15	56,00	54,90	12.518.469	228.013
ECILC	81,70	81,70	81,90	-0,61%	81,70	82,80	82,25	228.664.111	2.780.107
ECOGR	21,46	21,46	21,48	-2,45%	21,46	22,10	21,74	220.754.443	10.153.017
ECZYT	288,25	288,00	288,25	0,52%	287,50	296,75	290,75	111.325.474	382.892
EDATA	5,16	5,15	5,16	-0,39%	5,14	5,27	5,22	14.360.355	2.751.907
EDIP	35,62	35,62	35,74	-1,33%	35,56	36,40	35,91	29.489.537	821.149
EFOR	26,64	26,10	26,64	6,30%	24,78	27,20	26,09	692.866.098	26.617.879
EGEEN	7.720,00	7.720,00	7.727,50	5,50%	7.330,00	7.920,00	7.761,20	343.029.560	44.198
EGEGY	23,30	23,28	23,30	0,52%	23,04	23,36	23,22	9.700.851	417.737
EGEPO	7,29	7,29	7,30	3,85%	7,00	7,50	7,29	32.891.986	4.514.991
EGGUB	95,35	95,35	95,60	0,16%	95,25	96,00	95,63	26.516.714	277.294
EGPRO	23,98	23,98	24,00	0,17%	23,94	24,70	24,25	12.890.415	531.527
EGSER	3,23	3,23	3,24	2,87%	3,14	3,34	3,25	21.793.844	6.705.686
EKGYO	20,56	20,56	20,58	0,78%	20,52	20,74	20,63	1.389.456.721	67.346.314
EKIZ	155,30	155,30	-	9,99%	149,60	155,30	152,44	11.730.323	76.950
EKOS	27,38	27,32	27,38	0,07%	27,24	27,90	27,48	69.988.578	2.546.512
EKSUN	5,29	5,28	5,29	0,19%	5,26	5,33	5,30	5.988.322	1.129.055
ELITE	29,90	29,90	29,94	0,40%	29,80	30,12	29,96	20.077.048	670.220
EMKEL	51,75	-	51,75	-10,00%	51,75	57,95	53,54	698.310.395	13.043.899
EMNIS	170,00	170,00	173,80	-4,39%	170,00	179,20	175,13	2.632.752	15.033
ENDAE	15,00	15,00	15,01	1,01%	14,80	15,42	15,02	43.219.400	2.877.084
ENERY	9,44	9,43	9,44	-0,53%	9,41	9,56	9,49	65.474.646	6.900.326
ENJSA	89,00	89,00	89,05	-0,28%	89,00	90,30	89,54	74.322.358	830.036
ENKAI	78,35	78,30	78,35	0,38%	78,15	79,00	78,57	212.039.395	2.698.762
ENSRI	15,51	15,49	15,51	0,19%	15,35	15,76	15,52	29.217.198	1.882.282
ENTRA	10,16	10,16	10,17	-0,39%	10,16	10,32	10,24	35.593.550	3.476.179
EPLAS	5,12	5,11	5,12	-0,19%	5,11	5,19	5,14	8.589.677	1.669.727
ERBOS	178,70	178,70	178,80	0,00%	178,60	180,90	179,78	5.812.238	32.330
ERCB	86,80	86,80	-	9,94%	76,80	86,80	81,51	471.539.355	5.784.877
EREGL	24,04	24,04	24,06	-0,50%	24,04	24,36	24,21	1.177.404.795	48.630.852
ERSU	19,03	19,03	19,09	0,16%	18,82	19,35	19,13	6.180.169	322.992
ESCAR	23,78	23,70	23,78	2,85%	22,88	23,78	23,35	101.728.438	4.355.897
ESCOM	3,39	3,39	3,41	-0,29%	3,36	3,45	3,40	67.943.037	19.986.760
ESEN	4,42	4,42	4,43	-0,90%	4,42	4,53	4,46	103.522.462	23.215.475
ETILR	3,90	3,89	3,90	1,04%	3,86	4,17	3,96	72.230.781	18.234.764
ETYAT	23,86	23,84	23,86	2,40%	22,54	24,50	24,05	5.516.471	229.415
EUHOL	11,33	11,33	11,50	-4,79%	11,33	11,90	11,64	4.518.713	388.207
EUKYO	16,17	16,17	16,18	0,87%	15,62	16,93	16,34	6.873.757	420.719
EUPWR	31,48	31,46	31,48	3,21%	30,60	31,98	31,53	274.793.748	8.715.550
EUREN	7,00	6,99	7,00	-2,37%	7,00	7,26	7,11	290.845.197	40.905.785
EUYO	13,88	13,88	13,92	0,58%	13,81	14,10	13,92	3.582.917	257.404
EYGYO	3,69	3,68	3,69	0,00%	3,62	3,73	3,66	14.224.185	3.881.643
FADE	13,26	13,26	13,27	-0,60%	13,18	13,41	13,28	10.348.354	779.522
FENER	9,43	9,43	9,45	1,07%	9,11	9,94	9,55	427.653.340	44.765.075
FLAP	8,98	8,98	9,00	0,56%	8,93	9,04	9,00	3.658.137	406.657
FMIZP	320,00	320,00	320,50	2,24%	313,25	329,75	320,99	29.355.263	91.453
FONET	2,78	2,78	2,79	-1,07%	2,75	2,86	2,80	94.794.391	33.819.052
FORMT	3,37	3,36	3,37	-0,30%	3,36	3,41	3,38	65.192.761	19.267.655
FORTE	83,75	83,75	83,95	4,43%	80,30	87,40	84,42	307.251.489	3.639.494
FRIGO	13,84	13,83	13,84	6,71%	12,83	13,98	13,50	132.475.764	9.815.072
FROTO	95,10	95,10	95,15	-0,37%	95,00	96,15	95,62	432.722.510	4.525.227
FZLGY	12,75	12,75	12,80	0,47%	12,71	13,00	12,86	25.057.257	1.948.298
GARAN	140,90	140,90	141,00	-0,21%	140,50	142,30	141,52	965.932.356	6.825.656
GARFA	25,56	25,50	25,56	0,63%	25,18	25,90	25,52	8.975.357	351.761
GEDIK	5,83	5,83	5,87	1,39%	5,74	6,01	5,87	31.885.292	5.429.649
GEDZA	27,30	27,30	27,56	-2,85%	27,18	29,88	28,74	112.044.066	3.898.226
GENIL	182,00	182,00	182,10	1,68%	179,40	182,00	181,07	38.137.511	210.625
GENTS	10,49	10,48	10,49	3,96%	10,15	10,61	10,46	65.258.784	6.236.270
GEREL	19,80	19,58	19,80	7,32%	18,44	20,28	19,43	137.694.488	7.088.012
GESAN	44,68	44,68	44,70	0,95%	44,40	45,08	44,77	148.594.478	3.319.433
GIPTA	82,50	82,15	82,50	-7,15%	80,00	93,20	85,31	2.718.839.170	31.868.434
GLBMD	12,80	12,79	12,80	2,40%	12,34	12,85	12,70	5.035.732	396.639
GLCVY	79,00	78,65	79,00	0,00%	76,20	79,45	77,50	96.858.237	1.249.805
GLRMK	180,30	180,30	180,40	1,18%	179,00	183,70	181,73	191.123.905	1.051.709
GLRYH	4,03	4,02	4,03	5,50%	3,87	4,15	4,08	69.208.009	16.985.108
GLYHO	12,02	12,02	12,03	0,17%	11,92	12,07	12,00	38.950.848	3.245.403
GMTAS	45,18	45,16	45,18	-0,04%	44,94	45,30	45,08	28.196.671	625.537
GOKNR	19,92	19,92	19,93	0,66%	19,85	20,16	20,00	31.416.536	1.571.156
GOLTS	317,00	317,00	317,25	0,79%	315,50	321,00	318,59	23.940.502	75.146
GOODY	14,86	14,86	14,87	4,06%	14,31	15,28	15,03	42.770.093	2.846.508
GOZDE	22,76	22,76	22,78	-0,96%	22,72	23,02	22,85	26.942.369	1.179.032
GRNYO	15,00	14,91	15,00	3,81%	14,27	15,11	14,63	7.454.889	509.670
GRSEL	323,50	323,00	323,50	-0,54%	322,25	326,25	323,78	52.619.674	162.516
GRTHO	261,50	261,25	261,50	-1,78%	259,75	268,50	263,59	75.406.204	286.069
GSDDE	9,69	9,67	9,69	2,76%	9,43	9,99	9,69	18.342.442	1.892.191
GSDHO	4,58	4,56	4,58	0,88%	4,55	4,66	4,58	10.792.371	2.355.256
GSRAY	1,20	1,19	1,20	0,00%	1,19	1,22	1,20	94.653.732	78.657.822
GUBRF	351,00	351,00	351,25	0,50%	348,75	359,50	354,09	644.393.040	1.819.874
GUNDG	230,70	230,70	-	9,96%	214,30	230,70	227,13	38.244.092	168.381
GWIND	24,04	24,02	24,04	0,92%	23,86	24,38	24,14	55.821.255	2.312.227
GZNMI	62,25	62,25	62,30	-3,94%	60,85	66,65	63,24	279.321.859	4.417.130
HALKB	37,00	36,98	37,00	-0,16%	37,00	37,52	37,27	867.186.519	23.268.691
HATEK	14,74	14,72	14,74	-0,27%	14,66	15,04	14,83	17.775.318	1.198.765
HATSN	39,26	39,24	39,26	0,15%	39,12	39,42	39,25	13.785.063	351.204
HDFGS	2,48	2,48	2,49	-3,13%	2,46	2,59	2,52	129.861.661	51.636.089
HEDEF	48,62	48,62	48,80	-2,13%	48,58	50,55	49,33	77.279.837	1.566.448
HEKTS	3,14	3,14	3,15	-0,63%	3,14	3,23	3,19	302.946.309	95.098.372
HKTM	11,05	11,05	11,14	-0,99%	11,03	11,26	11,17	14.276.797	1.278.586
HLGYO	3,77	3,76	3,77	1,07%	3,74	3,78	3,76	30.869.068	8.201.611
HOROZ	62,40	62,15	62,40	0,00%	60,90	63,30	62,43	41.369.843	662.706
HRKET	68,10	68,10	68,20	-0,66%	68,10	69,15	68,70	32.643.724	475.200
HTTBT	43,04	42,96	43,04	2,53%	42,14	43,80	43,01	29.082.130	676.212
HUBVC	2,43	2,42	2,43	-2,80%	2,42	2,51	2,45	8.636.652	3.524.629
HUNER	3,14	3,14	3,15	0,00%	3,12	3,19	3,16	15.763.470	4.985.271
HURGZ	5,58	5,57	5,58	0,54%	5,55	5,65	5,60	11.754.401	2.098.155
ICBCT	13,22	13,21	13,22	-0,75%	13,21	13,47	13,32	9.510.378	714.124
ICUGS	2,64	2,64	2,65	-0,75%	2,63	2,70	2,66	22.381.881	8.407.576
IDGYO	3,99	3,97	3,99	7,55%	3,57	4,02	3,83	22.499.566	5.870.777
IEYHO	64,45	64,40	64,45	0,00%	64,30	64,80	64,48	215.178.986	3.337.358
IHAAS	42,22	42,00	42,22	3,94%	40,40	44,38	42,34	50.366.535	1.189.580
IHEVA	2,20	2,19	2,20	0,92%	2,17	2,23	2,20	1.700.731	772.902
IHGZT	1,57	1,57	1,58	-0,63%	1,57	1,60	1,58	20.772.114	13.150.837
IHLAS	2,25	2,24	2,25	0,45%	2,24	2,28	2,26	81.046.366	35.833.944
IHLGM	2,03	2,03	2,05	-1,46%	2,03	2,09	2,06	17.436.031	8.450.307
IHYAY	1,99	1,99	2,00	0,00%	1,97	2,02	1,99	10.347.285	5.197.637
IMASM	4,83	4,82	4,83	-0,41%	4,81	4,99	4,89	166.794.624	34.100.568
INDES	7,24	7,23	7,24	2,84%	7,07	7,36	7,24	136.028.251	18.781.602
INFO	3,43	3,42	3,43	-0,58%	3,41	3,52	3,47	45.344.286	13.080.161
INGRM	410,25	410,25	415,50	-2,38%	410,00	424,50	418,00	6.689.685	16.004
INTEK	269,50	268,50	269,50	-0,83%	269,50	274,50	273,20	2.718.871	9.952
INTEM	270,00	270,00	273,50	-2,00%	270,00	281,25	277,58	14.021.549	50.513
INVEO	8,86	8,85	8,86	3,63%	8,53	9,17	8,92	84.895.223	9.522.418
INVES	293,00	292,50	293,00	1,56%	291,00	308,00	300,29	82.297.648	274.059
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,00	86,90	87,00	0,00%	86,90	87,00	86,95	1.141.635	13.130
ISBTR	455.107,50	455.000,00	458.000,00	0,02%	455.000,00	455.110,00	455.095,83	4.095.863	9
ISCTR	13,67	13,66	13,67	-0,36%	13,66	13,87	13,77	3.617.978.154	262.750.827
ISDMR	35,72	35,70	35,72	0,11%	35,72	35,92	35,81	31.952.107	892.267
ISFIN	19,02	19,01	19,02	-1,30%	19,02	19,35	19,17	11.627.498	606.648
ISGSY	70,00	69,95	70,00	-1,48%	69,90	71,45	70,64	42.622.860	603.363
ISGYO	20,90	20,88	20,90	-1,32%	20,78	21,36	21,01	27.381.493	1.303.057
ISKPL	12,66	12,58	12,66	-0,16%	12,53	12,70	12,60	109.995.217	8.728.944
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,10	41,04	41,10	0,78%	40,80	41,20	40,97	104.767.577	2.557.125
ISSEN	7,27	7,27	7,32	0,69%	7,23	7,42	7,35	3.802.805	517.674
ISYAT	8,41	8,40	8,41	-0,12%	8,40	8,54	8,46	13.093.075	1.547.992
IZENR	11,07	11,06	11,07	0,73%	10,98	11,28	11,10	284.688.293	25.655.457
IZFAS	49,48	49,48	49,50	0,98%	47,44	50,00	49,26	272.530.453	5.532.463
IZINV	67,00	67,00	67,30	-0,89%	66,90	68,50	67,44	8.639.166	128.097
IZMDC	6,51	6,50	6,51	-2,25%	6,50	6,75	6,64	23.310.353	3.509.166
JANTS	18,96	18,95	18,96	0,00%	18,90	19,18	18,99	23.837.195	1.255.216
KAPLM	312,00	312,00	313,50	0,65%	308,00	324,00	315,45	43.229.821	137.043
KAREL	8,52	8,52	8,54	-0,12%	8,50	8,57	8,53	17.451.171	2.046.051
KARSN	9,30	9,30	9,32	-0,32%	9,30	9,40	9,36	35.517.477	3.796.821
KARTN	78,70	78,50	78,70	-0,13%	78,25	79,30	78,86	9.150.719	116.031
KATMR	2,93	2,93	2,94	3,90%	2,83	3,01	2,92	348.289.967	119.471.748
KAYSE	18,70	18,70	18,73	3,77%	18,06	18,94	18,70	124.312.445	6.646.754
KBORU	14,49	14,48	14,49	1,33%	14,30	14,78	14,57	68.267.235	4.685.985
KCAER	10,41	10,41	10,42	0,77%	10,38	10,50	10,43	46.116.226	4.420.728
KCHOL	171,00	171,00	171,10	-1,10%	170,50	173,50	172,22	2.042.269.886	11.858.549
KENT	726,50	725,50	726,50	0,97%	720,00	726,50	721,71	2.026.558	2.808
KERVN	2,19	2,18	2,19	-7,20%	2,19	2,28	2,23	3.033.212	1.361.518
KFEIN	8,42	8,42	8,47	-1,17%	8,27	8,63	8,44	40.510.496	4.802.383
KGYO	5,10	5,10	5,11	2,00%	4,90	5,20	5,10	28.122.649	5.512.689
KIMMR	13,48	13,48	13,49	0,00%	13,30	13,52	13,40	5.160.431	385.130
KLGYO	6,15	6,14	6,15	0,99%	6,09	6,17	6,13	29.762.408	4.853.126
KLKIM	34,28	34,28	34,30	1,78%	33,58	34,78	34,31	80.842.480	2.356.455
KLMSN	34,54	34,40	34,54	10,00%	31,36	34,54	33,26	147.314.467	4.428.721
KLNMA	9,90	9,88	9,90	-1,30%	9,90	10,04	10,00	2.465.705	246.668
KLRHO	318,50	318,50	318,75	4,68%	305,00	323,00	316,07	297.919.627	942.588
KLSER	27,10	27,10	27,16	-0,15%	27,10	27,50	27,25	15.738.130	577.627
KLSYN	6,97	6,97	6,98	9,76%	6,42	6,98	6,79	76.352.256	11.242.665
KLYPV	58,40	58,40	58,60	1,39%	57,70	59,00	58,41	59.960.847	1.026.642
KMPUR	15,95	15,88	15,95	0,82%	15,82	16,20	15,98	14.867.995	930.443
KNFRT	12,18	12,18	-	9,93%	10,92	12,18	11,74	163.130.350	13.899.578
KOCMT	2,60	2,60	2,61	0,00%	2,60	2,64	2,62	30.310.876	11.585.186
KONKA	15,48	15,43	15,48	-0,26%	15,25	15,95	15,54	29.439.224	1.894.846
KONTR	11,40	11,39	11,40	-3,72%	11,40	11,94	11,51	1.733.956.889	150.614.994
KONYA	4.570,00	4.570,00	4.572,50	1,44%	4.517,50	4.697,50	4.634,05	87.231.425	18.824
KOPOL	5,79	5,79	5,80	1,22%	5,74	6,06	5,87	64.666.461	11.024.844
KORDS	49,34	49,34	49,36	-0,72%	49,30	50,60	49,84	21.317.790	427.700
KOTON	15,36	15,35	15,36	3,02%	14,98	15,43	15,28	36.361.618	2.379.428
KRDMA	24,66	24,64	24,66	0,41%	24,62	24,98	24,77	33.532.711	1.353.904
KRDMB	23,54	23,54	23,56	0,94%	23,40	23,90	23,69	7.374.683	311.344
KRDMD	27,00	26,98	27,00	0,90%	26,94	27,28	27,11	402.840.594	14.858.765
KRGYO	2,92	2,92	2,93	-0,34%	2,92	2,96	2,93	10.611.461	3.616.197
KRONT	12,17	12,16	12,17	-6,31%	12,15	13,12	12,57	40.485.181	3.221.855
KRPLS	7,92	7,92	7,93	0,13%	7,89	8,04	7,97	6.000.251	752.611
KRSTL	9,63	9,61	9,63	0,84%	9,53	9,65	9,60	16.017.343	1.669.103
KRTEK	24,48	24,48	24,52	-0,24%	24,48	24,84	24,66	4.750.881	192.693
KRVGD	2,62	2,60	2,62	2,75%	2,55	2,65	2,61	22.461.101	8.606.301
KSTUR	2.792,50	2.792,50	2.820,00	-0,27%	2.792,50	2.822,50	2.816,07	1.399.588	497
KTLEV	19,20	19,20	19,21	-2,49%	19,15	20,30	19,77	523.868.172	26.492.564
KTSKR	88,00	88,00	88,50	-1,79%	87,00	91,70	88,97	98.551.974	1.107.759
KUTPO	102,90	102,90	103,00	-1,63%	102,40	106,20	104,29	51.023.347	489.260
KUVVA	150,00	149,40	150,00	-2,60%	150,00	156,30	153,26	13.604.202	88.768
KUYAS	54,00	53,95	54,00	0,37%	53,95	55,10	54,51	224.151.131	4.112.135
KZBGY	10,20	10,20	10,27	0,49%	10,13	10,43	10,26	52.076.605	5.074.172
KZGYO	24,68	24,68	24,70	3,70%	23,84	25,40	24,85	42.331.212	1.703.770
LIDER	64,80	64,75	64,95	-0,38%	64,35	66,00	65,31	97.230.846	1.488.828
LIDFA	4,17	4,17	4,19	-1,42%	4,17	4,25	4,21	20.293.859	4.818.506
LILAK	29,28	29,28	29,30	-0,27%	29,02	29,78	29,39	101.426.820	3.450.665
LINK	219,50	219,50	219,60	-1,57%	218,50	223,60	220,44	93.743.049	425.251
LKMNH	18,01	18,00	18,01	0,50%	17,75	18,09	17,94	12.664.158	705.848
LMKDC	27,18	27,18	27,20	1,12%	26,90	27,54	27,25	40.938.912	1.502.110
LOGO	153,60	153,50	153,60	-0,90%	152,20	157,30	155,26	26.645.728	171.623
LRSHO	4,20	4,19	4,20	0,00%	4,13	4,35	4,26	167.434.464	39.284.237
LUKSK	100,50	100,50	101,90	-2,33%	100,50	103,80	102,43	5.178.486	50.557
LYDHO	176,30	176,30	177,00	-3,13%	176,00	186,30	181,77	114.696.846	631.013
LYDYE	14.800,00	14.787,50	14.800,00	-1,84%	14.670,00	15.302,50	15.010,06	22.334.963	1.488
MAALT	949,50	949,50	950,00	-0,16%	948,00	968,50	957,87	22.385.442	23.370
MACKO	32,56	32,56	32,70	-1,27%	32,56	33,14	32,76	24.085.901	735.272
MAGEN	36,70	36,50	36,70	-0,76%	35,56	36,98	36,49	838.491.855	22.979.421
MAKIM	16,44	16,43	16,44	1,17%	16,17	16,64	16,39	10.705.766	653.208
MAKTK	13,44	13,42	13,44	1,51%	13,34	13,87	13,66	48.417.591	3.545.800
MANAS	16,99	16,99	-	9,97%	15,82	16,99	16,68	293.043.235	17.565.078
MARBL	12,47	12,46	12,47	1,96%	12,23	12,78	12,51	10.175.512	813.539
MARKA	36,08	36,08	36,28	-0,06%	36,08	37,10	36,54	10.385.756	284.215
MARMR	1,68	1,68	1,69	-2,33%	1,68	1,74	1,71	92.479.942	54.187.681
MARTI	2,69	2,68	2,69	3,46%	2,60	2,71	2,65	24.683.900	9.313.039
MAVI	43,00	43,00	43,40	1,85%	42,02	43,90	43,17	374.588.615	8.677.985
MEDTR	27,86	27,80	27,86	-0,50%	27,70	28,20	27,90	10.313.691	369.705
MEGAP	3,26	3,25	3,26	0,62%	3,23	3,28	3,25	3.986.607	1.226.412
MEGMT	56,55	56,50	56,55	0,44%	56,20	57,50	56,70	229.750.192	4.051.815
MEKAG	3,90	3,89	3,90	-0,76%	3,90	3,98	3,93	8.657.709	2.204.953
MEPET	13,89	13,89	13,98	-3,27%	13,74	14,37	14,04	6.541.743	465.846
MERCN	15,60	15,55	15,60	-1,27%	15,39	15,94	15,58	50.433.663	3.237.037
MERIT	17,52	17,47	17,52	-1,46%	17,45	17,94	17,60	39.497.120	2.243.794
MERKO	12,75	12,75	12,76	2,16%	12,48	12,94	12,70	54.438.514	4.285.626
METRO	4,16	4,16	4,18	0,97%	4,13	4,43	4,30	62.188.849	14.449.831
MGROS	523,00	523,00	523,50	-2,97%	521,00	543,50	532,36	1.110.491.031	2.085.961
MHRGY	3,25	3,25	3,26	0,00%	3,25	3,30	3,27	3.894.786	1.191.084
MIATK	36,72	36,70	36,72	-0,92%	36,72	37,58	37,17	290.025.333	7.803.075
MMCAS	129,00	129,00	130,00	4,54%	125,00	129,00	128,64	2.942.588	22.875
MNDRS	13,09	13,09	13,10	-0,30%	13,07	13,27	13,14	10.731.495	816.700
MNDTR	6,78	6,78	6,80	3,51%	6,53	6,93	6,78	26.590.055	3.924.339
MOBTL	8,28	8,25	8,28	0,61%	8,01	8,32	8,20	32.013.652	3.904.879
MOGAN	8,10	8,10	8,11	0,37%	8,09	8,18	8,14	22.284.937	2.739.135
MOPAS	38,90	38,90	39,10	0,52%	37,22	40,70	39,07	308.161.818	7.886.865
MPARK	378,75	378,50	378,75	1,54%	372,00	379,75	377,00	135.879.938	360.426
MRGYO	2,42	2,42	2,43	0,00%	2,41	2,44	2,43	30.236.201	12.461.776
MRSHL	1.639,00	1.639,00	1.640,00	-3,36%	1.639,00	1.851,00	1.784,18	254.271.159	142.514
MSGYO	5,47	5,47	5,49	1,30%	5,40	5,58	5,48	14.437.687	2.635.678
MTRKS	21,70	21,70	21,78	-2,95%	21,70	22,48	22,11	14.607.281	660.677
MTRYO	8,76	8,75	8,76	-2,67%	8,65	9,11	8,82	8.260.946	936.458
MZHLD	6,37	6,36	6,37	1,27%	6,28	6,43	6,35	1.450.341	228.593
NATEN	7,92	7,92	7,95	0,76%	7,90	8,09	7,97	27.933.687	3.503.319
NETAS	58,65	58,65	58,70	2,00%	57,50	59,80	58,74	12.560.377	213.832
NIBAS	3,75	3,75	3,82	-2,60%	3,75	3,92	3,83	22.648.931	5.914.851
NTGAZ	9,68	9,67	9,68	2,00%	9,48	9,84	9,68	14.717.474	1.520.264
NTHOL	48,66	48,64	48,66	-1,06%	48,64	49,26	48,89	37.687.658	770.890
NUGYO	9,65	9,64	9,65	-3,88%	9,65	10,25	9,84	52.531.075	5.337.190
NUHCM	230,00	227,90	230,00	2,13%	225,90	230,00	227,12	6.070.716	26.729
OBAMS	7,73	7,73	7,74	6,62%	7,30	7,73	7,60	289.530.397	38.105.220
OBASE	31,30	31,30	31,56	-0,38%	31,28	32,10	31,65	4.303.901	135.975
ODAS	5,31	5,30	5,31	0,19%	5,30	5,38	5,34	69.615.710	13.028.511
ODINE	293,75	293,75	294,25	-0,93%	291,50	297,00	293,46	58.182.036	198.265
OFSYM	69,15	69,15	69,25	0,00%	68,60	69,80	69,21	38.570.051	557.256
ONCSM	271,75	271,50	271,75	2,74%	264,00	279,75	271,76	122.482.805	450.697
ONRYT	65,00	64,95	65,00	1,33%	63,75	66,65	65,16	65.842.619	1.010.456
ORCAY	3,62	3,60	3,62	0,56%	3,52	3,69	3,61	8.059.456	2.230.977
ORGE	65,95	65,95	66,20	-0,23%	65,95	66,75	66,24	24.557.103	370.737
ORMA	164,80	164,00	164,80	1,67%	161,90	165,00	164,87	1.377.781	8.357
OSMEN	8,03	8,03	8,05	1,13%	7,89	8,13	8,05	18.549.065	2.303.314
OSTIM	3,03	3,03	3,04	-2,26%	3,03	3,13	3,07	44.412.457	14.454.788
OTKAR	477,50	477,25	477,50	0,05%	476,00	484,75	480,65	35.892.703	74.676
OTTO	470,00	465,75	470,00	-0,84%	464,50	473,00	467,97	13.547.304	28.949
OYAKC	23,80	23,80	23,82	1,19%	23,60	23,98	23,83	164.858.744	6.918.480
OYAYO	52,00	51,95	52,00	0,68%	50,35	52,95	51,76	8.014.433	154.825
OYLUM	11,99	11,98	11,99	0,50%	11,63	13,12	12,50	117.271.843	9.385.173
OYYAT	40,40	40,12	40,40	1,05%	40,00	41,16	40,45	3.239.368	80.080
OZATD	161,60	161,40	162,00	0,69%	160,70	163,00	162,25	10.618.120	65.442
OZGYO	3,07	3,06	3,07	-3,46%	3,04	3,22	3,10	70.461.518	22.719.956
OZKGY	14,20	14,05	14,20	1,79%	13,96	14,24	14,09	27.774.747	1.971.166
OZRDN	15,31	15,31	15,41	-3,77%	15,25	16,19	15,57	4.903.762	315.020
OZSUB	18,72	18,72	18,78	1,74%	18,39	18,81	18,72	7.465.758	398.894
OZYSR	42,40	42,38	42,40	2,17%	41,50	43,04	42,25	17.076.964	404.227
PAGYO	78,75	78,30	78,75	0,83%	78,00	79,60	78,59	2.817.255	35.846
PAHOL	1,50	1,50	1,51	0,67%	1,48	1,54	1,51	956.601.886	633.760.700
PAMEL	83,90	83,70	83,90	-0,06%	83,30	86,95	84,62	6.492.352	76.721
PAPIL	16,72	16,72	16,73	0,72%	16,65	17,30	17,00	167.252.154	9.838.211
PARSN	95,30	94,80	95,30	0,32%	94,80	96,90	95,66	19.255.399	201.285
PASEU	140,00	139,90	140,00	-0,57%	140,00	143,30	141,05	111.697.006	791.872
PATEK	28,32	28,32	28,34	3,66%	27,38	29,00	28,43	1.178.938.356	41.475.303
PCILT	21,34	21,34	21,36	0,76%	21,12	21,90	21,57	7.194.785	333.565
PEKGY	14,12	14,11	14,12	0,14%	14,07	14,31	14,16	2.870.419.259	202.741.183
PENGD	7,73	7,73	7,74	-0,13%	7,72	7,81	7,76	13.901.347	1.790.497
PENTA	13,29	13,29	13,30	0,53%	13,22	13,39	13,28	14.539.958	1.094.884
PETKM	16,63	16,63	16,64	0,00%	16,63	16,77	16,71	248.793.831	14.892.132
PETUN	11,07	11,07	11,08	0,09%	11,00	11,25	11,12	7.527.812	677.196
PGSUS	206,50	206,50	206,60	0,15%	206,30	208,30	207,34	1.152.044.686	5.556.206
PINSU	12,49	12,48	12,49	0,32%	12,27	12,55	12,41	38.152.910	3.073.585
PKART	70,95	70,95	71,00	1,65%	69,85	70,95	70,51	3.741.891	53.069
PKENT	188,00	187,00	188,00	3,87%	178,40	188,00	182,14	90.958.266	499.397
PLTUR	22,66	22,62	22,66	1,98%	21,84	23,32	22,66	92.072.494	4.063.692
PNLSN	38,24	38,24	38,30	0,42%	37,98	39,48	38,90	10.436.495	268.298
PNSUT	11,28	11,28	11,29	-1,05%	11,23	11,51	11,38	5.692.621	500.295
POLHO	16,23	16,21	16,23	-1,64%	16,19	16,76	16,50	34.190.726	2.072.378
POLTK	11.200,00	11.115,00	11.200,00	-4,27%	10.530,00	12.700,00	12.131,82	828.882.055	68.323
PRDGS	6,11	6,11	6,13	1,16%	6,03	6,17	6,09	9.827.017	1.614.568
PRKAB	30,50	30,50	30,54	1,33%	30,12	31,54	30,84	27.577.423	894.342
PRKME	18,33	18,33	18,49	2,29%	17,97	19,12	18,46	82.583.585	4.474.217
PRZMA	12,38	12,25	12,38	3,95%	12,00	12,49	12,31	6.131.913	498.159
PSDTC	141,30	141,30	141,80	-0,63%	140,30	143,10	141,91	5.497.824	38.742
PSGYO	2,57	2,56	2,57	0,00%	2,55	2,63	2,59	225.339.018	86.904.520
QNBFK	57,35	56,60	57,35	1,87%	55,60	57,55	56,97	3.504.555	61.518
QNBTR	431,00	431,00	437,75	-1,26%	429,25	440,00	435,86	3.235.356	7.423
QUAGR	2,76	2,76	2,77	-1,78%	2,75	2,83	2,78	145.308.847	52.333.378
RALYH	224,00	222,70	224,00	4,67%	212,00	224,30	214,92	753.031.054	3.503.792
RAYSG	220,10	220,10	220,40	-1,21%	217,70	225,00	221,68	42.478.939	191.621
REEDR	6,75	6,75	6,76	-0,74%	6,75	6,86	6,80	77.405.268	11.387.838
RGYAS	139,70	139,60	139,70	1,53%	137,60	140,80	138,93	56.721.245	408.282
RNPOL	42,70	42,50	42,78	-0,19%	42,00	42,80	42,07	8.920.094	212.026
RODRG	21,06	21,02	21,06	2,13%	20,52	21,98	21,30	7.619.031	357.667
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,60	3,60	3,61	0,84%	3,58	3,69	3,64	87.047.570	23.910.206
RUBNS	19,45	19,44	19,45	0,21%	19,31	19,75	19,42	3.539.803	182.286
RUZYE	12,08	12,08	12,10	0,17%	12,00	12,27	12,15	57.721.929	4.751.989
RYGYO	20,80	20,80	20,82	0,00%	20,72	21,08	20,87	11.661.598	558.890
RYSAS	14,41	14,41	14,42	-0,96%	14,41	14,96	14,70	26.137.215	1.778.085
SAFKR	28,22	28,18	28,22	2,17%	27,54	28,40	27,97	143.774.199	5.140.592
SAHOL	84,60	84,55	84,60	-0,65%	84,45	85,40	84,83	1.576.439.800	18.583.306
SAMAT	5,93	5,93	5,94	-0,50%	5,81	6,08	5,94	6.424.691	1.081.199
SANEL	36,10	36,08	36,10	0,22%	36,02	36,10	36,10	3.812.198	105.611
SANFM	8,20	8,04	8,20	3,40%	7,81	8,23	7,98	86.534.380	10.848.859
SANKO	20,70	20,70	20,72	-0,19%	20,50	20,92	20,76	3.496.150	168.397
SARKY	17,33	17,32	17,33	2,61%	16,95	17,75	17,45	101.536.339	5.818.470
SASA	2,89	2,88	2,89	2,12%	2,82	2,93	2,89	4.530.724.894	1.568.762.627
SAYAS	39,12	39,10	39,12	-1,16%	39,04	39,68	39,33	10.911.127	277.447
SDTTR	184,30	184,20	184,30	-0,16%	183,00	187,10	184,58	64.775.257	350.943
SEGMN	18,74	18,74	18,75	2,91%	17,96	20,02	19,04	61.136.737	3.210.952
SEGYO	4,86	4,86	4,87	3,62%	4,59	5,13	4,91	133.044.402	27.084.528
SEKFK	8,11	8,02	8,11	2,66%	7,85	8,21	8,06	6.029.897	747.752
SEKUR	3,61	3,61	3,63	-0,82%	3,56	3,67	3,62	4.883.109	1.348.515
SELEC	75,90	75,85	75,90	6,53%	70,85	76,70	74,08	98.329.976	1.327.297
SELVA	2,30	2,29	2,30	-3,36%	2,27	2,40	2,32	53.716.664	23.196.929
SERNT	8,08	8,08	8,09	-0,37%	8,08	8,16	8,12	28.594.205	3.522.289
SEYKM	5,05	5,04	5,05	-1,37%	4,99	5,12	5,05	7.049.191	1.395.036
SILVR	2,65	2,64	2,65	0,76%	2,63	2,68	2,65	2.718.575	1.025.053
SISE	39,68	39,68	39,70	2,06%	39,00	40,28	39,72	1.291.960.508	32.530.789
SKBNK	7,78	7,78	7,80	-0,13%	7,77	7,87	7,82	81.947.752	10.481.977
SKTAS	3,93	3,93	3,95	-2,72%	3,93	4,07	4,00	28.889.219	7.225.067
SKYLP	257,00	257,00	258,25	-3,02%	251,75	270,75	259,47	39.790.619	153.354
SKYMD	11,71	11,70	11,71	0,43%	11,66	11,93	11,80	18.758.444	1.590.014
SMART	22,66	22,64	22,66	-0,35%	22,46	23,20	22,78	21.524.429	944.832
SMRTG	24,30	24,30	24,32	2,97%	23,56	24,30	23,69	83.379.685	3.519.249
SMRVA	143,40	143,40	143,50	-9,98%	143,40	156,40	145,66	1.347.305.191	9.249.607
SNGYO	4,45	4,45	4,46	0,00%	4,45	4,54	4,49	44.882.087	9.990.144
SNICA	4,22	4,22	4,23	0,24%	4,18	4,26	4,22	20.013.811	4.740.580
SNKRN	291,50	291,00	291,50	0,52%	291,00	292,00	291,49	5.047.064	17.315
SNPAM	22,50	22,50	22,52	0,63%	22,48	22,50	22,48	1.766.421	78.567
SODSN	99,85	99,80	99,85	-0,65%	99,85	100,00	99,92	2.017.569	20.191
SOKE	10,32	10,32	10,38	-1,15%	10,32	10,50	10,41	8.150.101	782.756
SOKM	50,55	50,50	50,55	-0,88%	50,00	51,75	51,04	146.587.167	2.872.174
SONME	164,00	160,10	164,00	8,18%	145,20	164,60	157,58	13.696.784	86.922
SRVGY	3,26	3,26	3,27	-0,61%	3,24	3,31	3,27	44.253.947	13.515.858
SUMAS	276,50	276,50	276,75	-0,18%	276,50	283,75	280,92	829.269	2.952
SUNTK	55,10	55,10	55,20	3,09%	51,30	56,00	54,47	81.032.495	1.487.604
SURGY	40,80	40,78	40,80	-1,45%	40,70	41,90	41,36	41.678.530	1.007.599
SUWEN	10,17	10,14	10,17	2,11%	9,99	10,36	10,19	63.282.814	6.212.125
TABGD	225,50	225,50	225,60	-0,53%	225,00	227,60	226,68	27.505.123	121.339
TARKM	337,25	337,25	338,50	0,22%	336,50	352,25	341,85	64.965.681	190.040
TATEN	13,89	13,89	-	9,98%	12,00	13,89	13,03	1.035.485.846	79.454.966
TATGD	12,32	12,29	12,32	-0,08%	12,24	12,45	12,37	11.715.942	947.405
TAVHL	294,50	294,50	294,75	-0,67%	291,00	300,75	295,91	352.912.334	1.192.643
TBORG	155,10	155,10	155,30	-0,26%	154,90	156,70	155,86	11.670.314	74.876
TCELL	98,65	98,60	98,65	0,05%	98,55	99,40	98,93	754.290.360	7.624.844
TCKRC	51,35	51,35	51,40	0,20%	50,70	52,10	51,46	53.273.174	1.035.248
TDGYO	37,40	37,38	37,40	5,41%	34,56	37,52	36,77	30.381.062	826.191
TEHOL	38,06	38,04	38,06	2,98%	37,18	39,40	38,06	3.315.089.226	87.104.170
TEKTU	10,93	10,93	11,00	-0,64%	10,69	11,65	11,17	183.861.383	16.454.703
TERA	215,80	-	215,80	-9,97%	215,80	219,00	215,81	2.061.997.608	9.554.495
TEZOL	12,15	12,15	12,16	0,75%	12,04	12,28	12,18	17.132.271	1.406.223
TGSAS	168,80	168,50	168,80	3,05%	160,90	170,10	165,06	15.682.072	95.008
THYAO	271,25	271,25	271,50	0,00%	271,00	273,50	272,36	3.534.445.408	12.977.291
TKFEN	78,00	77,80	78,00	6,85%	72,80	79,95	76,69	494.254.334	6.445.044
TKNSA	22,70	22,68	22,70	0,80%	22,54	22,96	22,80	24.627.243	1.080.351
TLMAN	94,60	94,60	94,75	-0,11%	93,55	95,95	95,04	16.369.733	172.245
TMPOL	329,75	329,75	330,00	-4,14%	320,00	354,75	332,65	202.006.014	607.258
TMSN	101,20	101,20	101,30	0,10%	101,10	102,40	101,62	44.042.219	433.386
TNZTP	21,32	21,28	21,32	1,23%	21,04	21,50	21,26	14.926.380	702.048
TOASO	247,40	247,20	247,40	0,37%	246,20	247,70	247,00	289.645.686	1.172.648
TRALT	43,92	43,90	43,92	2,43%	42,90	44,08	43,53	4.347.311.377	99.873.824
TRCAS	42,58	42,58	42,60	-0,19%	42,18	43,00	42,47	23.468.564	552.567
TRENJ	96,60	96,55	96,60	2,22%	94,15	99,90	97,49	398.740.339	4.090.254
TRGYO	72,60	72,60	72,65	-0,34%	72,60	73,35	72,94	53.629.901	735.263
TRHOL	825,50	825,00	825,50	-1,73%	816,50	838,00	823,99	238.643.551	289.620
TRILC	16,16	16,15	16,16	-0,31%	16,16	16,37	16,23	17.331.345	1.067.750
TRMET	107,70	107,70	108,50	-0,55%	107,70	111,20	109,90	465.417.643	4.234.900
TSGYO	6,90	6,90	6,92	0,00%	6,87	7,10	6,96	20.490.459	2.944.124
TSKB	12,71	12,70	12,71	-0,39%	12,69	12,85	12,77	50.955.863	3.990.681
TSPOR	1,11	1,11	1,12	-0,89%	1,11	1,12	1,12	122.073.808	109.442.411
TTKOM	56,50	56,50	56,55	0,00%	56,50	56,85	56,69	300.430.443	5.299.795
TTRAK	525,00	524,50	525,00	0,10%	522,50	527,50	524,62	48.201.874	91.879
TUCLK	5,12	5,12	-	9,87%	4,65	5,12	4,99	57.578.546	11.543.974
TUKAS	2,50	2,50	2,51	1,21%	2,47	2,56	2,52	371.706.692	147.383.300
TUPRS	188,30	188,10	188,30	0,16%	187,70	189,50	188,73	904.781.587	4.793.950
TUREX	7,11	7,11	7,12	-1,80%	7,11	7,28	7,17	101.882.883	14.218.379
TURGG	27,66	27,64	27,66	-0,14%	27,14	28,60	27,83	5.475.383	196.728
TURSG	12,31	12,31	12,32	-1,44%	12,31	12,62	12,50	279.456.929	22.353.993
UFUK	2.028,00	2.026,00	2.028,00	1,40%	1.923,00	2.049,00	1.996,85	60.716.299	30.406
ULAS	31,06	31,02	31,06	-1,71%	30,76	32,00	31,18	9.502.932	304.809
ULKER	110,30	110,20	110,30	0,91%	109,70	111,40	110,59	287.835.855	2.602.815
ULUFA	3,77	3,76	3,77	-2,33%	3,77	3,92	3,83	41.030.673	10.711.575
ULUSE	159,60	159,10	159,60	0,38%	157,40	162,40	159,94	13.115.231	82.003
ULUUN	6,45	6,45	6,46	1,10%	6,38	6,52	6,44	9.612.287	1.492.506
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,43	16,32	16,43	9,02%	14,99	16,45	16,11	48.935.885	3.037.132
USAK	3,40	3,40	3,41	-0,29%	3,32	3,75	3,61	994.682.185	275.414.844
VAKBN	29,68	29,66	29,68	-0,74%	29,60	30,14	29,88	402.242.321	13.460.943
VAKFA	11,70	11,69	11,70	0,34%	11,67	12,09	11,83	304.144.155	25.714.898
VAKFN	1,94	1,94	1,95	-0,51%	1,94	1,98	1,96	54.812.975	28.003.229
VAKKO	58,50	58,50	58,55	0,69%	58,05	59,70	59,04	19.426.020	329.061
VANGD	40,96	40,94	40,96	-1,54%	40,88	41,50	41,10	9.375.491	228.103
VBTYZ	17,65	17,65	-	9,97%	16,40	17,65	17,44	252.619.325	14.482.032
VERTU	42,38	42,36	42,38	-4,07%	42,34	44,86	43,94	167.771.144	3.818.070
VERUS	311,00	311,00	312,50	1,39%	306,75	331,50	321,47	260.406.703	810.061
VESBE	7,92	7,92	7,93	0,13%	7,92	8,04	7,96	28.502.923	3.580.304
VESTL	30,00	29,98	30,00	0,20%	29,96	30,52	30,23	132.450.091	4.381.962
VKFYO	38,72	-	38,72	-10,00%	38,72	43,00	39,41	12.864.663	326.444
VKGYO	2,56	2,56	2,57	0,79%	2,55	2,57	2,56	20.179.553	7.880.571
VKING	35,70	35,66	35,70	-1,60%	34,98	36,80	36,16	23.126.335	639.583
VRGYO	2,43	2,43	2,44	-1,22%	2,43	2,47	2,45	28.867.303	11.785.348
VSNMD	92,00	91,95	92,00	-0,05%	91,70	93,10	92,29	56.176.162	608.719
YAPRK	287,00	287,00	287,50	-1,88%	279,00	309,75	296,89	177.816.129	598.923
YATAS	38,98	38,98	39,00	1,78%	37,86	39,46	38,74	57.469.676	1.483.659
YAYLA	30,00	29,98	30,00	-0,73%	29,70	30,22	29,97	13.203.923	440.528
YBTAS	21,50	21,50	21,52	-0,92%	21,50	21,68	21,55	1.922.541	89.221
YEOTK	36,64	36,64	36,66	-0,60%	36,50	37,28	36,86	76.833.755	2.084.455
YESIL	2,08	2,08	2,09	-3,26%	2,06	2,18	2,11	55.412.748	26.279.602
YGGYO	123,80	123,70	123,80	0,24%	123,50	124,50	124,03	2.208.306	17.804
YGYO	1,36	1,36	1,37	1,49%	1,25	1,36	1,30	5.065.176	3.895.373
YIGIT	23,10	23,10	23,12	-0,43%	23,06	23,46	23,25	27.089.435	1.164.943
YKBNK	35,74	35,74	35,76	-0,56%	35,74	36,30	36,02	2.192.790.057	60.878.616
YKSLN	3,26	3,25	3,26	-2,10%	3,25	3,41	3,34	32.718.031	9.807.867
YONGA	60,10	60,10	60,35	0,25%	59,90	60,60	60,29	1.626.274	26.975
YUNSA	7,66	7,66	7,67	-1,16%	7,65	7,80	7,74	26.165.801	3.382.554
YYAPI	2,06	2,06	2,07	-1,90%	2,05	2,13	2,09	233.214.061	111.745.347
YYLGD	10,01	10,00	10,01	1,62%	9,85	10,10	10,02	25.597.926	2.555.043
ZEDUR	8,35	8,35	8,38	-1,65%	8,34	8,50	8,42	3.755.604	445.832
ZERGY	11,92	11,91	11,92	-9,01%	11,92	13,03	12,43	1.681.356.134	135.297.057
ZOREN	3,05	3,04	3,05	0,33%	3,05	3,08	3,06	43.932.373	14.349.124
ZRGYO	23,04	22,84	23,04	1,05%	22,80	23,20	23,02	12.326.108	535.486

Midas’ın Kulakları

Tümünü Gör

Ara 25, 2025 • 13 saat once

Midas ile gün sonu: NVDA, TM, BHVN, ONRYT, FORTE, FONET

Ara 25, 2025 • 13 saat once

Ekos Teknoloji (EKOS) %300 Bedelsiz Sermaye Artırımı Nasıl Gerçekleşecek?

Ara 25, 2025 • 13 saat once

Altınay Savunma (ALTNY) %324,99 bedelsiz 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