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	11,14	11,13	11,14	-1,33%	11,09	11,35	11,18	54.292.785	4.857.232
A1YEN	29,28	29,28	29,30	-0,75%	29,14	29,64	29,40	48.784.638	1.659.328
ACSEL	100,90	100,80	100,90	0,95%	99,75	102,00	100,54	19.375.935	192.729
ADEL	31,20	31,20	31,38	-0,06%	31,10	31,54	31,27	30.460.614	974.146
ADESE	1,70	1,69	1,70	2,41%	1,61	1,72	1,66	473.207.649	285.052.491
ADGYO	45,70	45,70	45,72	-0,04%	45,08	45,96	45,48	14.628.397	321.646
AEFES	16,52	16,51	16,52	-1,67%	16,44	16,90	16,59	929.461.133	56.029.463
AFYON	13,29	13,29	13,30	0,15%	13,15	13,32	13,21	29.837.849	2.258.945
AGESA	220,80	217,00	220,80	4,64%	210,60	220,80	215,28	213.635.407	991.950
AGHOL	30,02	30,00	30,02	-0,20%	29,68	30,30	29,97	174.961.692	5.838.517
AGROT	7,20	7,06	7,20	3,30%	6,94	7,20	7,06	142.433.883	20.167.899
AGYO	7,13	7,12	7,13	1,13%	7,06	7,16	7,12	2.193.556	308.163
AHGAZ	24,10	23,78	24,10	1,77%	23,44	24,10	23,68	56.626.352	2.390.939
AHSGY	15,60	15,60	15,66	-1,33%	15,51	16,27	15,83	43.953.849	2.777.044
AKBNK	71,80	71,75	71,80	0,91%	70,85	71,95	71,56	6.140.509.840	85.809.859
AKCNS	154,50	154,50	155,40	0,78%	153,50	155,70	154,59	44.775.791	289.651
AKENR	11,37	11,36	11,37	-0,09%	11,27	12,10	11,65	288.993.691	24.801.227
AKFGY	2,72	2,71	2,72	0,37%	2,68	2,72	2,70	41.640.928	15.418.820
AKFIS	21,40	21,38	21,40	0,00%	21,26	21,44	21,35	22.161.908	1.038.130
AKFYE	17,17	17,16	17,17	-0,58%	17,08	17,31	17,14	31.012.945	1.809.312
AKGRT	7,33	7,33	7,36	-1,48%	7,33	7,52	7,42	81.144.309	10.943.220
AKMGY	202,90	200,20	202,90	3,26%	195,10	204,00	201,29	5.364.356	26.650
AKSA	10,10	10,09	10,10	-0,59%	10,05	10,18	10,09	100.461.475	9.955.506
AKSEN	59,55	59,55	59,60	-3,72%	59,55	62,55	60,67	418.332.830	6.895.408
AKSGY	7,38	7,38	7,51	-2,89%	7,38	7,60	7,42	141.065.332	18.868.526
AKSUE	18,71	18,71	-	9,99%	17,01	18,71	18,54	17.890.092	964.992
AKYHO	2,83	2,82	2,83	-0,35%	2,79	2,85	2,82	3.551.225	1.260.121
ALARK	100,20	100,20	100,30	0,30%	99,30	101,20	100,24	847.867.349	8.458.746
ALBRK	8,21	8,21	8,25	-0,24%	8,16	8,28	8,21	75.241.253	9.161.303
ALCAR	872,50	871,50	872,50	0,46%	865,00	873,00	868,41	9.100.013	10.479
ALCTL	105,30	105,30	105,50	-1,13%	104,90	107,60	105,73	23.044.993	217.959
ALFAS	43,04	43,02	43,04	0,09%	42,60	43,14	42,85	32.632.886	761.525
ALGYO	30,40	30,38	30,40	-1,87%	30,08	30,90	30,34	87.982.700	2.899.523
ALKA	11,88	11,88	11,90	-0,59%	11,60	12,70	12,11	326.793.451	26.981.001
ALKIM	18,40	18,40	18,45	-0,05%	18,00	18,69	18,37	36.063.044	1.963.706
ALKLC	179,80	179,70	179,80	5,89%	166,00	180,10	174,04	772.850.171	4.682.490
ALTINS1	89,16	89,16	89,17	2,03%	87,48	89,25	88,52	2.386.330.091	26.958.266
ALTNY	66,00	65,80	66,00	0,23%	64,00	66,00	64,85	442.217.539	6.819.640
ALVES	26,30	26,30	26,32	-2,52%	25,82	27,40	26,40	355.444.311	13.464.727
ANELE	15,90	15,90	15,94	0,76%	15,64	16,10	15,86	16.815.826	1.060.325
ANGEN	11,30	11,30	11,31	-0,96%	11,29	11,45	11,35	11.726.776	1.033.011
ANHYT	106,50	105,60	106,50	2,11%	103,10	106,50	104,82	50.651.439	483.239
ANSGR	24,06	24,04	24,06	-0,08%	23,88	24,42	24,10	146.029.380	6.058.706
ARASE	66,40	66,35	66,40	-1,48%	65,30	67,60	66,23	32.463.560	490.162
ARCLK	107,70	107,60	107,70	-0,65%	106,80	108,50	107,65	163.113.065	1.515.238
ARDYZ	36,02	36,02	36,06	3,03%	34,50	36,50	35,78	234.358.694	6.549.370
ARENA	26,64	26,64	26,90	0,23%	26,24	26,98	26,60	15.368.615	577.779
ARMGD	64,00	63,95	64,00	5,70%	60,05	64,55	62,97	210.298.879	3.339.486
ARSAN	3,22	3,22	3,23	0,94%	3,05	3,32	3,21	128.995.297	40.253.689
ARTMS	40,82	40,82	41,00	-2,86%	40,68	42,48	41,16	48.109.796	1.168.744
ARZUM	2,72	2,71	2,72	1,12%	2,68	2,72	2,70	12.328.104	4.569.563
ASELS	211,10	211,10	211,20	3,28%	204,20	211,30	208,14	6.808.187.869	32.709.015
ASGYO	10,70	10,69	10,70	0,00%	10,62	10,73	10,65	11.265.833	1.057.515
ASTOR	111,00	110,50	111,00	0,09%	108,90	111,60	110,27	2.508.218.385	22.746.728
ASUZU	55,30	55,20	55,30	0,36%	54,95	55,60	55,18	22.536.131	408.381
ATAGY	14,24	14,24	14,29	1,14%	13,66	14,40	13,97	4.033.280	288.618
ATAKP	54,60	54,60	54,70	0,00%	53,55	55,25	54,45	51.093.164	938.386
ATATP	137,20	137,10	137,20	-0,65%	136,40	138,90	137,32	90.839.600	661.521
ATEKS	99,10	99,10	-	9,99%	96,80	99,10	98,40	8.428.025	85.648
ATLAS	6,38	6,28	6,38	-4,20%	6,22	6,57	6,36	8.720.234	1.371.530
ATSYH	68,50	68,15	68,50	2,78%	66,65	68,50	67,57	1.731.976	25.631
AVGYO	11,69	11,69	11,72	-3,15%	11,51	13,11	12,44	98.071.129	7.882.975
AVHOL	37,58	37,56	37,58	-0,05%	37,30	37,80	37,48	16.333.072	435.746
AVOD	3,54	3,50	3,54	1,14%	3,46	3,55	3,51	5.827.810	1.661.498
AVPGY	54,10	54,10	54,15	-0,09%	53,85	54,55	54,18	28.195.623	520.414
AVTUR	15,73	15,73	15,74	0,51%	15,41	15,98	15,64	2.689.861	172.041
AYCES	428,75	428,50	428,75	1,30%	419,25	446,00	433,01	48.288.495	111.518
AYDEM	20,54	20,54	20,56	3,95%	19,58	20,54	20,08	88.559.029	4.410.689
AYEN	25,08	25,08	25,10	-0,40%	24,88	25,38	25,06	10.422.041	415.853
AYES	17,25	17,25	17,30	1,47%	16,90	17,25	16,98	2.115.624	124.617
AYGAZ	214,80	210,10	214,80	2,19%	209,40	214,80	211,64	34.153.809	161.377
AZTEK	4,40	4,40	4,42	-0,23%	4,37	4,48	4,42	23.021.686	5.209.459
BAGFS	26,66	26,60	26,66	0,91%	26,26	26,68	26,50	15.066.623	568.459
BAHKM	65,30	65,30	-	9,93%	58,05	65,30	63,06	194.569.016	3.085.539
BAKAB	38,26	38,26	38,28	-1,44%	37,92	38,76	38,21	8.909.489	233.193
BALAT	97,00	97,00	97,10	8,99%	87,00	97,80	93,55	11.004.253	117.628
BALSU	15,96	15,96	15,97	0,69%	15,68	16,10	15,87	55.130.164	3.474.870
BANVT	171,10	171,00	171,10	4,46%	162,60	175,00	170,30	131.400.207	771.596
BARMA	34,48	34,46	34,48	-0,17%	34,00	35,22	34,53	335.315.283	9.711.209
BASCM	13,98	13,97	13,98	0,58%	13,98	14,10	14,02	841.382	59.996
BASGZ	44,62	44,62	45,38	0,90%	44,10	46,50	45,43	127.075.455	2.796.928
BAYRK	23,04	23,04	23,10	-1,20%	22,88	23,38	23,10	38.864.215	1.682.426
BEGYO	5,15	5,15	5,17	-0,96%	5,13	5,24	5,16	49.899.073	9.672.029
BERA	16,18	16,18	16,19	-3,69%	16,09	16,90	16,37	180.035.947	11.001.488
BESLR	12,53	12,24	12,53	2,29%	12,17	12,53	12,31	26.371.685	2.142.542
BEYAZ	26,94	26,94	26,96	2,36%	26,54	28,30	27,50	119.282.582	4.336.950
BFREN	158,90	158,90	159,10	0,06%	158,50	159,50	158,90	19.615.901	123.449
BIENY	27,38	27,38	27,40	0,44%	27,10	27,58	27,28	41.920.477	1.536.942
BIGCH	57,05	56,45	57,05	-0,44%	55,55	57,25	56,29	33.203.840	589.906
BIGEN	9,54	9,53	9,54	0,63%	9,38	9,62	9,49	53.617.845	5.652.235
BIGTK	319,50	319,50	320,25	-0,70%	318,75	325,00	321,77	27.098.226	84.217
BIMAS	550,00	549,50	550,00	1,01%	544,00	552,00	548,75	2.971.429.036	5.414.920
BINBN	186,10	185,10	186,10	0,59%	183,80	187,00	185,03	64.864.619	350.556
BINHO	9,84	9,83	9,84	-1,20%	9,80	10,01	9,88	189.946.556	19.224.520
BIOEN	18,38	18,38	18,48	-3,26%	18,38	19,07	18,67	43.629.177	2.337.351
BIZIM	26,68	26,68	26,70	0,45%	26,42	26,80	26,59	3.954.749	148.709
BJKAS	1,72	-	1,72	-9,95%	1,72	1,90	1,77	463.607.348	262.738.140
BLCYT	33,10	33,10	33,12	0,00%	32,90	34,20	33,39	31.398.309	940.227
BLUME	49,08	49,08	49,10	2,25%	47,94	49,08	48,43	70.578.253	1.457.332
BMSCH	25,12	25,00	25,12	-5,71%	25,12	26,82	26,00	32.257.033	1.240.916
BMSTL	86,05	-	86,05	-9,99%	86,05	94,75	87,77	336.967.416	3.839.415
BNTAS	6,51	6,51	6,53	0,46%	6,47	6,64	6,52	21.684.022	3.327.682
BOBET	19,40	19,40	19,41	0,57%	19,25	19,54	19,41	50.937.565	2.624.020
BORLS	4,71	4,71	4,72	-2,69%	4,69	4,87	4,73	112.036.957	23.664.273
BORSK	6,48	6,48	6,49	0,93%	6,36	6,60	6,47	102.689.972	15.877.339
BOSSA	6,68	6,67	6,68	-0,45%	6,66	6,72	6,68	6.250.506	935.680
BRISA	83,00	83,00	83,25	-1,89%	82,70	85,55	83,32	20.121.971	241.518
BRKO	8,90	8,80	8,90	3,49%	8,65	8,95	8,82	4.590.060	520.340
BRKSN	7,83	7,83	7,88	-0,25%	7,71	7,94	7,80	6.170.415	790.940
BRKVY	110,50	110,50	110,70	-4,00%	108,40	117,60	112,13	268.948.983	2.398.602
BRLSM	13,72	13,72	13,74	-0,07%	13,61	13,84	13,71	11.449.705	835.394
BRMEN	18,50	18,33	18,50	-4,88%	18,50	20,00	18,99	3.636.386	191.488
BRSAN	504,50	504,50	505,00	0,70%	497,25	509,50	504,14	476.499.475	945.175
BRYAT	2.211,00	2.210,00	2.211,00	1,10%	2.174,00	2.211,00	2.190,76	88.587.687	40.437
BSOKE	16,48	16,48	16,52	-2,89%	16,23	17,20	16,55	243.668.591	14.720.620
BTCIM	4,07	4,05	4,07	-0,97%	4,01	4,20	4,09	627.210.101	153.314.496
BUCIM	7,00	7,00	7,02	-0,57%	6,98	7,06	7,01	55.823.639	7.969.138
BULGS	42,90	42,88	42,90	4,08%	41,16	43,32	42,28	480.004.364	11.352.783
BURCE	54,50	54,50	54,55	0,00%	54,50	54,50	54,50	26.629.899	488.622
BURVA	518,00	518,00	518,50	4,33%	480,00	533,00	513,75	36.912.835	71.850
BVSAN	104,00	103,90	104,00	2,77%	102,60	105,50	104,16	178.032.766	1.709.276
BYDNR	27,00	26,92	27,00	-0,81%	25,90	27,76	26,72	6.018.455	225.257
CANTE	2,14	2,14	2,15	-0,47%	2,13	2,17	2,15	444.635.090	207.010.987
CASA	105,90	105,90	106,00	5,95%	105,80	105,90	105,83	2.874.218	27.158
CATES	34,12	34,12	34,14	-1,22%	33,90	34,56	34,16	16.859.230	493.554
CCOLA	59,25	59,20	59,25	-1,74%	59,25	60,30	59,59	229.985.856	3.859.322
CELHA	10,67	10,66	10,68	3,69%	10,27	10,99	10,62	25.024.960	2.356.527
CEMAS	4,38	4,37	4,38	-0,45%	4,31	4,41	4,36	66.330.035	15.229.915
CEMTS	11,62	11,62	11,63	-1,44%	11,53	11,78	11,63	49.735.354	4.276.207
CEMZY	44,42	44,42	44,44	2,11%	42,78	45,46	44,11	148.508.697	3.366.698
CEOEM	24,92	24,92	25,00	0,40%	24,78	25,26	24,94	17.807.304	714.077
CGCAM	33,26	33,26	33,28	-0,72%	33,26	34,04	33,58	101.855.415	3.032.860
CIMSA	46,50	46,50	46,52	-2,06%	46,24	47,86	46,79	501.230.154	10.711.417
CLEBI	1.606,00	1.592,00	1.606,00	1,65%	1.575,00	1.606,00	1.586,45	63.772.229	40.198
CMBTN	2.004,00	2.004,00	2.005,00	0,00%	1.995,00	2.015,00	2.003,63	15.486.049	7.729
CMENT	315,75	315,75	316,25	-1,33%	308,50	320,25	311,39	1.331.796	4.277
CONSE	3,00	3,00	3,01	-0,33%	2,98	3,02	3,00	16.778.033	5.598.462
COSMO	231,90	231,90	-	9,96%	213,50	231,90	227,36	52.307.903	230.064
CRDFA	66,05	66,00	66,05	-1,64%	64,90	68,35	66,29	93.517.770	1.410.853
CRFSA	120,30	120,30	120,40	-0,66%	120,00	125,30	122,02	189.795.054	1.555.447
CUSAN	22,10	22,00	22,10	0,91%	21,82	22,14	21,96	8.127.700	370.072
CVKMD	23,78	23,76	23,78	0,68%	23,32	24,06	23,69	476.318.903	20.104.547
CWENE	28,60	28,58	28,60	0,35%	28,12	28,88	28,46	816.970.748	28.709.000
DAGI	8,05	8,05	8,08	0,75%	8,01	8,18	8,08	27.198.530	3.367.438
DAPGM	12,65	12,65	12,66	-0,08%	12,53	12,74	12,59	168.126.179	13.356.822
DARDL	2,25	2,25	2,26	-0,44%	2,25	2,30	2,27	31.544.001	13.913.315
DCTTR	26,32	26,30	26,32	-3,66%	25,76	27,72	26,48	198.589.654	7.500.091
DENGE	3,41	3,41	3,42	0,00%	3,33	3,50	3,39	25.331.307	7.463.728
DERHL	13,94	13,93	13,94	1,90%	13,55	14,14	13,86	144.431.766	10.423.802
DERIM	34,06	34,06	34,16	-0,12%	33,76	34,42	34,15	6.660.473	195.028
DESA	11,10	11,10	11,11	0,54%	10,99	11,12	11,07	5.879.883	531.132
DESPC	46,36	46,30	46,36	2,66%	44,46	46,76	45,77	45.663.778	997.770
DEVA	62,10	62,10	62,15	1,06%	61,40	62,45	61,98	31.667.271	510.893
DGATE	60,30	60,25	60,30	-0,50%	59,80	60,75	60,26	7.998.430	132.726
DGGYO	32,08	31,92	32,08	0,94%	31,30	32,10	31,81	2.350.738	73.891
DGNMO	5,36	5,36	5,37	0,56%	5,29	5,39	5,33	8.785.960	1.649.084
DIRIT	27,98	27,42	27,98	7,20%	26,96	28,00	27,53	1.515.105	55.036
DITAS	45,18	45,18	45,20	0,13%	44,72	46,08	45,48	28.333.489	623.014
DMLKTG	5,88	5,88	5,89	0,00%	5,87	5,90	5,88	31.013.646	5.272.599
DMRGD	3,69	3,67	3,69	0,27%	3,55	3,72	3,63	106.661.082	29.352.376
DMSAS	12,34	12,34	12,35	1,48%	12,16	12,34	12,23	11.842.510	968.215
DNISI	20,50	20,50	20,52	-0,87%	20,30	20,78	20,50	14.148.722	690.364
DOAS	191,00	190,60	191,00	1,06%	186,00	191,00	188,16	259.258.676	1.377.842
DOCO	10.240,00	10.240,00	10.245,00	2,79%	9.970,00	10.240,00	10.125,40	55.720.058	5.503
DOFER	52,75	52,70	52,75	-6,14%	52,75	56,55	54,40	79.586.118	1.463.092
DOFRB	75,45	75,40	75,45	0,60%	74,90	76,60	75,57	443.434.196	5.867.865
DOGUB	53,40	53,35	53,40	3,39%	51,85	54,40	53,02	37.552.887	708.296
DOHOL	17,82	17,81	17,82	0,96%	17,56	17,84	17,73	220.533.817	12.437.737
DOKTA	21,38	21,38	21,48	-1,02%	21,22	21,62	21,37	1.838.328	86.041
DSTKF	532,50	532,00	532,50	-0,93%	532,00	541,00	535,85	402.375.452	750.913
DUNYH	124,90	124,90	-	9,95%	110,00	124,90	119,67	71.899.113	600.801
DURDO	3,70	3,70	3,72	-1,86%	3,70	3,77	3,72	7.268.474	1.954.249
DURKN	13,97	13,96	13,97	-1,34%	13,69	14,18	13,95	60.080.256	4.307.451
DYOBY	13,15	13,15	13,16	-0,30%	13,07	13,27	13,16	8.036.338	610.800
DZGYO	7,60	7,60	7,62	0,00%	7,54	7,69	7,61	17.176.520	2.257.370
EBEBK	55,35	55,35	55,65	-2,89%	55,35	57,60	55,99	35.403.980	632.359
ECILC	82,80	82,80	83,00	-2,87%	82,80	86,05	84,30	265.146.142	3.148.794
ECOGR	22,60	22,60	22,62	2,73%	21,62	22,88	22,41	980.282.964	43.740.404
ECZYT	312,50	308,50	312,50	1,13%	307,00	312,50	309,68	72.188.506	233.110
EDATA	5,21	5,21	5,22	-0,95%	5,16	5,28	5,20	15.917.099	3.058.415
EDIP	37,38	37,38	37,40	1,96%	36,28	37,48	36,83	44.046.044	1.196.033
EFOR	31,48	31,36	31,48	1,16%	30,40	31,50	30,93	280.875.530	9.080.333
EGEEN	7.505,00	7.502,50	7.505,00	1,15%	7.390,00	7.685,00	7.546,43	239.765.075	31.772
EGEGY	24,14	24,14	24,18	0,67%	23,88	24,52	24,11	20.701.749	858.687
EGEPO	7,10	7,10	7,14	0,14%	7,05	7,17	7,12	11.003.102	1.545.947
EGGUB	97,60	97,50	97,60	-1,31%	96,95	99,30	97,76	32.237.913	329.776
EGPRO	24,82	24,82	24,84	-0,08%	24,30	24,90	24,66	15.554.470	630.836
EGSER	3,16	3,16	3,17	2,93%	3,04	3,19	3,10	12.773.284	4.119.727
EKGYO	20,26	20,24	20,26	-1,36%	20,26	20,74	20,53	2.632.882.493	128.277.582
EKIZ	131,00	131,00	-	9,99%	125,00	131,00	130,16	6.621.465	50.870
EKOS	28,16	28,16	28,24	-3,76%	28,02	29,02	28,33	158.832.783	5.606.876
EKSUN	5,48	5,47	5,48	-0,54%	5,44	5,52	5,47	12.953.299	2.367.359
ELITE	30,54	30,54	30,56	-0,20%	30,40	30,80	30,52	18.350.158	601.241
EMKEL	65,50	65,45	65,50	-7,68%	64,60	72,00	67,51	1.041.405.295	15.424.929
EMNIS	170,30	170,30	171,50	-1,56%	170,30	170,30	170,30	1.208.279	7.095
ENDAE	15,69	15,68	15,69	3,84%	14,98	15,92	15,48	68.218.906	4.405.648
ENERY	9,82	9,78	9,82	1,66%	9,56	9,82	9,66	75.151.291	7.777.810
ENJSA	89,75	89,70	89,75	-0,83%	88,45	91,00	89,49	249.791.401	2.791.294
ENKAI	78,25	78,20	78,25	-0,32%	77,65	78,75	78,25	646.688.661	8.264.597
ENSRI	15,58	15,58	15,60	1,17%	15,33	15,85	15,60	58.747.683	3.766.057
ENTRA	10,40	10,39	10,40	0,29%	10,23	10,47	10,36	60.776.496	5.868.399
EPLAS	5,25	5,24	5,25	0,96%	5,18	5,27	5,22	9.050.580	1.734.387
ERBOS	181,70	181,30	181,70	-0,87%	179,60	184,40	181,15	10.093.878	55.722
ERCB	74,05	74,05	74,10	1,37%	72,90	76,50	74,57	370.822.743	4.972.562
EREGL	24,56	24,52	24,56	-0,16%	24,26	24,66	24,45	2.863.109.305	117.114.569
ERSU	18,77	18,77	18,78	-0,42%	17,64	18,81	18,42	6.130.920	332.761
ESCAR	22,20	22,20	22,26	-1,33%	22,12	22,70	22,28	119.895.350	5.381.785
ESCOM	3,25	3,25	3,26	0,93%	3,16	3,29	3,23	68.992.513	21.353.224
ESEN	4,83	4,78	4,83	0,63%	4,63	4,83	4,70	244.420.871	51.979.972
ETILR	3,95	3,95	3,96	0,77%	3,88	4,07	3,96	59.010.087	14.920.883
ETYAT	25,78	25,78	25,80	2,30%	24,56	27,22	25,55	15.510.335	607.075
EUHOL	10,60	10,60	10,61	-2,75%	10,60	10,90	10,68	8.018.077	750.625
EUKYO	18,18	18,18	18,20	9,52%	15,90	18,18	17,16	23.921.858	1.394.360
EUPWR	31,32	31,20	31,32	1,62%	30,36	31,32	30,75	147.551.671	4.798.529
EUREN	6,70	6,67	6,70	1,36%	6,58	6,70	6,65	178.866.689	26.903.125
EUYO	13,73	13,72	13,73	-0,51%	13,41	13,98	13,71	4.787.521	349.112
EYGYO	3,97	3,90	3,97	7,30%	3,68	4,00	3,81	81.544.241	21.379.679
FADE	13,42	13,42	13,44	0,07%	13,35	13,52	13,42	7.905.397	589.293
FENER	9,66	9,66	9,67	0,31%	9,52	9,71	9,59	130.359.118	13.592.655
FLAP	9,15	9,15	9,19	0,00%	9,12	9,35	9,22	4.719.429	512.146
FMIZP	320,25	319,50	320,25	0,23%	317,25	322,00	319,21	17.412.272	54.548
FONET	2,82	2,82	2,83	-0,35%	2,79	2,84	2,81	46.925.280	16.679.146
FORMT	3,50	3,49	3,50	0,00%	3,49	3,53	3,51	50.326.749	14.345.090
FORTE	81,10	81,00	81,10	0,56%	80,10	81,65	80,76	58.529.167	724.718
FRIGO	12,18	12,13	12,18	3,75%	11,20	12,42	11,74	191.386.387	16.309.043
FROTO	95,35	95,30	95,35	-0,73%	94,65	96,15	95,26	1.210.368.585	12.706.645
FZLGY	12,86	12,85	12,86	0,94%	12,64	12,90	12,77	25.839.146	2.023.874
GARAN	142,00	141,90	142,00	-1,11%	141,40	144,00	142,64	3.787.054.455	26.550.372
GARFA	24,70	24,70	24,78	-0,08%	24,44	24,86	24,69	4.177.895	169.243
GEDIK	6,03	6,03	6,04	0,17%	5,96	6,05	6,00	16.542.849	2.757.501
GEDZA	25,66	25,64	25,66	0,94%	25,08	25,94	25,45	12.600.440	495.150
GENIL	165,80	165,70	165,80	-0,60%	161,90	171,10	167,84	544.332.702	3.243.142
GENTS	10,92	10,92	10,96	-2,15%	10,92	11,24	11,09	46.055.802	4.154.442
GEREL	19,35	19,35	19,39	0,52%	19,07	19,58	19,33	44.409.832	2.297.641
GESAN	46,00	45,82	46,00	1,37%	45,08	46,00	45,42	177.101.967	3.898.963
GIPTA	73,80	73,80	-	9,99%	60,40	73,80	66,88	3.378.259.748	50.513.406
GLBMD	12,70	12,66	12,70	1,60%	12,24	13,02	12,67	5.978.565	471.949
GLCVY	82,00	81,65	82,00	3,14%	79,35	84,50	82,35	175.840.740	2.135.174
GLRMK	175,20	173,90	175,20	2,40%	170,50	175,20	172,53	135.690.419	786.455
GLRYH	3,99	3,98	3,99	1,27%	3,94	4,03	3,99	17.669.064	4.430.461
GLYHO	12,33	12,18	12,33	2,58%	12,06	12,33	12,20	102.134.882	8.372.365
GMTAS	45,40	45,38	45,40	0,18%	44,90	45,50	45,15	41.559.994	920.520
GOKNR	20,48	20,46	20,48	-0,68%	20,38	20,66	20,50	41.155.441	2.008.043
GOLTS	320,00	319,25	320,00	1,11%	315,00	320,00	317,48	32.873.689	103.547
GOODY	14,81	14,81	14,82	-0,27%	14,77	14,89	14,82	7.683.774	518.430
GOZDE	22,14	22,12	22,14	0,00%	21,86	22,36	22,06	17.840.901	808.768
GRNYO	15,05	15,05	15,09	-0,73%	14,87	15,54	15,15	6.746.374	445.349
GRSEL	331,50	327,50	331,50	2,95%	321,50	331,50	328,03	211.369.930	644.359
GRTHO	272,25	268,00	272,25	4,31%	258,75	274,00	269,06	282.877.759	1.051.347
GSDDE	9,54	9,54	9,55	-0,93%	9,46	9,66	9,54	5.429.779	569.362
GSDHO	4,54	4,54	4,55	-0,87%	4,52	4,61	4,55	16.426.081	3.610.723
GSRAY	1,24	1,24	1,25	-0,80%	1,23	1,27	1,24	136.065.574	109.473.436
GUBRF	327,00	327,00	327,25	-0,30%	325,75	332,75	328,61	925.928.068	2.817.824
GUNDG	196,90	196,80	196,90	0,10%	177,10	196,90	182,84	63.221.235	345.780
GWIND	23,94	23,62	23,94	-0,50%	23,54	24,26	23,82	101.735.564	4.271.770
GZNMI	77,15	77,15	77,30	-4,64%	74,80	85,80	78,85	832.963.730	10.563.424
HALKB	35,70	35,68	35,70	-0,06%	35,54	36,06	35,79	1.866.532.440	52.150.283
HATEK	15,33	15,33	15,36	-2,91%	15,10	15,78	15,39	41.887.123	2.721.261
HATSN	40,04	40,04	40,08	-0,20%	39,78	40,18	39,96	27.246.121	681.782
HDFGS	2,73	2,73	2,74	-0,36%	2,72	2,80	2,75	158.862.295	57.788.987
HEDEF	49,00	48,98	49,00	0,70%	48,10	50,30	49,17	132.124.061	2.686.842
HEKTS	3,12	3,12	3,13	-0,32%	3,12	3,15	3,14	152.594.558	48.669.464
HKTM	11,23	11,23	11,26	-0,18%	11,16	11,35	11,27	14.988.858	1.330.498
HLGYO	3,73	3,73	3,74	-0,80%	3,72	3,77	3,74	40.004.007	10.701.576
HOROZ	65,00	65,00	65,10	-3,06%	64,65	67,05	65,60	54.559.854	831.736
HRKET	68,00	68,00	68,25	-2,30%	67,90	70,05	68,51	54.768.081	799.372
HTTBT	42,54	42,54	42,74	-1,07%	42,20	43,32	42,58	26.578.615	624.205
HUBVC	2,65	2,64	2,65	0,38%	2,61	2,67	2,64	6.319.417	2.389.814
HUNER	3,24	3,23	3,24	0,00%	3,20	3,25	3,23	30.979.560	9.606.082
HURGZ	5,74	5,74	5,75	1,23%	5,63	6,04	5,84	39.793.821	6.816.157
ICBCT	13,75	13,74	13,75	0,66%	13,63	13,78	13,70	10.813.096	789.448
ICUGS	2,75	2,75	2,76	-1,08%	2,75	2,79	2,77	20.427.418	7.378.778
IDGYO	3,34	3,34	-	9,87%	2,97	3,34	3,29	31.973.609	9.724.287
IEYHO	63,40	63,35	63,40	0,96%	62,00	64,10	63,32	967.408.029	15.278.929
IHAAS	39,80	39,78	39,80	2,63%	38,52	39,80	39,09	22.042.023	563.866
IHEVA	2,23	2,22	2,23	0,90%	2,20	2,24	2,22	2.274.347	1.024.914
IHGZT	1,67	1,67	1,68	-0,60%	1,65	1,69	1,67	34.379.410	20.623.473
IHLAS	2,37	2,37	2,38	-0,84%	2,37	2,48	2,40	221.108.305	92.015.672
IHLGM	2,20	2,20	2,21	0,46%	2,17	2,23	2,20	34.453.356	15.645.830
IHYAY	2,05	2,05	2,06	-0,49%	2,04	2,09	2,06	9.403.435	4.568.783
IMASM	5,14	5,14	5,15	1,58%	4,95	5,14	5,02	220.210.490	43.841.794
INDES	7,07	7,07	7,08	0,14%	7,05	7,09	7,07	13.926.406	1.970.536
INFO	3,49	3,49	3,50	0,00%	3,45	3,59	3,49	69.499.970	19.932.294
INGRM	425,75	425,75	426,50	2,04%	413,75	429,00	421,23	16.450.333	39.053
INTEK	310,00	307,00	310,00	1,06%	286,50	310,00	294,53	3.942.339	13.385
INTEM	270,00	269,75	270,00	0,56%	262,75	273,00	267,29	14.636.400	54.758
INVEO	8,90	8,90	8,92	-1,00%	8,85	9,02	8,91	33.769.257	3.788.246
INVES	270,50	270,50	272,25	2,56%	250,75	285,00	273,35	194.021.789	709.798
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	89,90	89,75	89,90	3,21%	89,15	90,50	90,18	2.193.058	24.319
ISBTR	457.052,50	457.020,00	469.000,00	-2,74%	457.052,50	469.935,00	466.713,75	1.866.855	4
ISCTR	14,02	14,01	14,02	0,07%	13,91	14,08	14,02	7.558.517.350	539.304.558
ISDMR	36,02	36,02	36,08	-0,17%	35,98	36,26	36,09	78.695.361	2.181.376
ISFIN	19,60	19,59	19,60	3,05%	18,93	19,76	19,37	55.475.993	2.864.124
ISGSY	74,15	74,10	74,15	0,47%	72,95	74,45	73,84	48.646.428	658.796
ISGYO	21,58	21,58	21,60	0,37%	21,28	21,62	21,50	55.320.548	2.572.611
ISKPL	12,04	12,01	12,04	-0,91%	11,80	12,21	12,01	259.770.877	21.624.317
ISKUR	3.600.000,00	-	3.600.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,22	40,22	40,26	-0,40%	39,86	40,54	40,16	239.878.038	5.973.290
ISSEN	7,41	7,40	7,41	-0,27%	7,37	7,45	7,41	5.993.523	809.403
ISYAT	8,63	8,63	8,64	0,23%	8,61	8,99	8,81	48.167.833	5.465.647
IZENR	10,87	10,86	10,87	0,00%	10,45	11,04	10,72	1.087.882.477	101.449.483
IZFAS	49,02	49,00	49,02	4,30%	47,00	49,40	48,26	298.795.171	6.191.282
IZINV	67,85	67,80	67,85	-1,45%	67,50	69,70	68,20	6.930.554	101.619
IZMDC	7,01	7,01	7,02	1,30%	6,80	7,01	6,87	45.713.480	6.650.848
JANTS	19,29	19,28	19,29	-0,46%	19,18	19,44	19,26	25.129.759	1.304.606
KAPLM	297,00	297,00	297,50	-3,65%	293,00	311,50	299,85	100.883.400	336.451
KAREL	8,72	8,72	8,80	-3,22%	8,72	9,01	8,82	73.244.871	8.301.088
KARSN	9,50	9,49	9,50	0,53%	9,38	9,50	9,44	55.649.105	5.895.371
KARTN	81,85	81,85	81,90	-1,03%	81,60	82,95	82,03	7.695.292	93.816
KATMR	2,90	2,90	2,91	-1,02%	2,87	2,93	2,89	278.986.390	96.434.812
KAYSE	19,14	19,00	19,14	2,74%	18,27	19,36	18,87	107.850.586	5.716.947
KBORU	15,04	15,04	15,07	-0,20%	14,99	15,19	15,07	42.290.580	2.806.251
KCAER	10,79	10,78	10,79	1,79%	10,48	10,79	10,62	73.447.231	6.918.907
KCHOL	173,30	173,30	173,40	-1,42%	173,10	176,20	174,24	4.606.381.251	26.437.360
KENT	729,00	728,00	730,00	-0,68%	729,00	734,00	731,77	1.161.316	1.587
KERVN	2,14	2,14	2,15	0,47%	2,13	2,18	2,15	778.536	361.443
KFEIN	8,87	8,86	8,87	2,31%	8,67	8,93	8,81	42.538.894	4.828.913
KGYO	4,81	4,80	4,81	-3,80%	4,59	4,99	4,78	58.733.577	12.280.560
KIMMR	13,49	13,49	13,55	-1,68%	13,49	13,85	13,56	4.276.426	315.365
KLGYO	6,23	6,23	6,24	-0,32%	6,20	6,29	6,24	34.506.819	5.529.092
KLKIM	33,04	33,04	33,10	-1,61%	32,68	33,58	33,14	35.557.667	1.073.039
KLMSN	30,10	30,04	30,10	1,01%	29,52	30,40	29,90	11.447.394	382.921
KLNMA	10,45	10,45	10,50	0,10%	10,45	10,45	10,45	2.655.711	254.135
KLRHO	266,25	265,75	266,25	2,21%	248,50	269,50	261,96	687.647.432	2.624.001
KLSER	27,76	27,74	27,76	0,22%	27,60	27,78	27,68	18.012.600	650.868
KLSYN	6,03	6,03	6,04	2,90%	5,82	6,08	5,99	46.572.051	7.778.923
KLYPV	59,45	59,45	59,55	0,34%	58,60	60,25	59,34	67.964.209	1.145.318
KMPUR	16,25	16,25	16,33	0,12%	16,05	16,53	16,28	24.311.102	1.493.397
KNFRT	10,95	10,94	10,95	0,46%	10,83	10,96	10,88	10.554.078	969.839
KOCMT	2,74	2,73	2,74	-0,36%	2,73	2,77	2,75	49.431.355	17.995.053
KONKA	15,49	15,48	15,49	0,13%	14,74	15,58	15,13	65.256.953	4.312.558
KONTR	12,85	12,84	12,85	-1,68%	12,79	13,10	12,87	863.958.081	67.121.005
KONYA	4.670,00	4.667,50	4.670,00	0,32%	4.642,50	4.685,00	4.663,12	43.129.160	9.249
KOPOL	5,91	5,91	5,92	-1,66%	5,90	6,08	5,97	35.161.963	5.889.166
KORDS	49,88	49,88	49,90	-0,93%	49,72	50,45	49,96	18.992.758	380.142
KOTON	15,05	15,04	15,05	-2,02%	15,00	15,49	15,14	34.354.409	2.268.562
KRDMA	25,50	25,50	25,56	-4,71%	25,50	26,80	26,03	61.390.738	2.358.466
KRDMB	24,04	24,02	24,04	-1,31%	23,98	24,36	24,12	15.875.400	658.129
KRDMD	27,76	27,74	27,76	-0,86%	27,40	28,10	27,73	696.138.849	25.104.505
KRGYO	3,00	3,00	3,01	-0,66%	2,93	3,03	2,99	23.277.762	7.781.648
KRONT	13,82	13,82	-	9,94%	12,55	13,82	13,28	95.869.276	7.220.609
KRPLS	8,02	8,02	8,05	-0,37%	7,87	8,35	8,10	26.085.781	3.218.966
KRSTL	10,03	10,03	10,06	-1,47%	9,98	10,20	10,08	31.050.504	3.081.975
KRTEK	25,52	25,52	25,56	-1,31%	25,30	25,94	25,60	12.631.914	493.352
KRVGD	2,51	2,50	2,51	-4,92%	2,51	2,64	2,58	21.133.008	8.203.773
KSTUR	2.897,50	2.895,00	2.900,00	-0,09%	2.895,00	2.897,50	2.895,13	1.528.630	528
KTLEV	17,11	17,11	17,12	3,38%	16,45	17,24	16,91	633.447.666	37.462.635
KTSKR	91,50	91,50	91,60	-3,38%	91,15	99,60	96,48	353.408.928	3.662.863
KUTPO	100,90	100,90	101,00	1,61%	97,75	101,50	99,28	42.286.735	425.956
KUVVA	159,80	159,00	159,80	1,65%	159,80	160,60	160,27	10.943.370	68.281
KUYAS	55,30	55,25	55,30	-2,64%	54,40	57,75	55,78	543.803.227	9.749.742
KZBGY	10,77	10,69	10,77	0,65%	10,57	10,81	10,73	109.870.270	10.241.860
KZGYO	23,32	23,32	23,36	0,43%	23,08	23,60	23,31	22.115.374	948.855
LIDER	61,10	61,10	61,15	0,91%	58,75	62,95	60,39	271.523.527	4.495.887
LIDFA	4,38	4,37	4,38	0,00%	4,30	4,43	4,37	16.710.362	3.826.765
LILAK	30,10	30,08	30,10	5,99%	28,04	30,30	29,46	340.434.488	11.555.696
LINK	232,90	232,90	233,00	1,97%	227,70	243,80	236,39	373.312.349	1.579.201
LKMNH	17,42	17,42	17,46	-0,46%	17,04	17,73	17,31	103.972.172	6.005.386
LMKDC	28,10	28,08	28,10	-0,14%	27,82	28,22	28,01	48.235.659	1.722.276
LOGO	158,80	158,80	159,20	0,51%	157,50	159,70	158,55	32.744.599	206.530
LRSHO	5,02	-	5,02	-9,87%	5,02	5,62	5,15	556.302.472	107.995.533
LUKSK	105,40	105,00	105,40	1,25%	103,70	106,70	104,74	8.043.069	76.789
LYDHO	172,00	172,00	172,10	4,24%	162,20	174,00	168,19	172.663.128	1.026.569
LYDYE	14.847,50	14.835,00	14.847,50	-4,76%	14.307,50	15.670,00	15.049,47	71.620.435	4.759
MAALT	985,00	985,00	990,00	1,49%	950,00	1.025,00	992,03	88.109.655	88.818
MACKO	33,86	33,84	33,86	0,83%	33,58	36,00	34,79	136.724.698	3.929.779
MAGEN	38,38	38,06	38,38	-0,57%	37,04	38,72	37,85	928.089.554	24.520.378
MAKIM	16,92	16,92	16,93	1,14%	16,72	17,20	16,99	15.065.809	886.521
MAKTK	13,22	13,22	13,23	2,40%	12,91	13,62	13,31	113.641.364	8.537.300
MANAS	14,19	13,60	14,19	-4,70%	13,41	14,65	13,71	243.265.009	17.747.298
MARBL	12,79	12,77	12,79	-0,31%	12,67	12,83	12,73	8.753.847	687.635
MARKA	40,56	40,50	40,56	2,17%	37,78	40,94	39,59	80.411.039	2.031.374
MARMR	1,86	1,85	1,86	-0,53%	1,85	1,89	1,87	100.194.931	53.734.382
MARTI	2,71	2,71	2,72	1,12%	2,66	2,72	2,70	25.215.964	9.351.829
MAVI	41,10	41,10	41,30	-1,11%	40,28	41,74	40,97	500.522.697	12.216.512
MEDTR	28,70	28,70	28,72	2,35%	28,02	28,74	28,32	14.105.050	497.993
MEGAP	3,50	3,49	3,50	2,64%	3,50	3,59	3,59	3.541.733	987.360
MEGMT	55,65	55,60	55,65	0,27%	54,40	57,00	55,72	491.037.855	8.812.774
MEKAG	4,14	4,13	4,14	0,73%	3,95	4,16	4,02	31.923.522	7.933.891
MEPET	15,91	15,91	15,93	-0,19%	15,69	16,02	15,87	6.527.202	411.291
MERCN	16,56	16,56	16,57	0,36%	16,26	16,79	16,49	79.410.199	4.814.733
MERIT	17,90	17,84	17,90	0,00%	17,61	17,99	17,77	60.385.885	3.397.474
MERKO	12,33	12,33	12,34	0,24%	12,21	12,47	12,33	29.347.075	2.379.343
METRO	4,90	4,89	4,90	-3,35%	4,81	5,06	4,92	65.447.900	13.292.121
MGROS	538,00	537,50	538,00	-1,10%	534,50	547,00	539,19	1.006.365.209	1.866.440
MHRGY	3,43	3,43	3,44	-1,15%	3,43	3,49	3,45	17.369.671	5.030.740
MIATK	39,30	39,22	39,30	-1,11%	38,72	40,20	39,42	1.055.563.512	26.777.293
MMCAS	140,00	139,90	140,00	6,46%	140,00	144,10	142,60	4.648.292	32.596
MNDRS	13,60	13,59	13,60	1,19%	13,40	13,67	13,55	27.641.306	2.040.637
MNDTR	7,18	7,17	7,18	1,70%	7,02	7,19	7,10	29.988.603	4.224.615
MOBTL	8,20	8,20	8,22	-7,24%	8,16	8,91	8,45	107.320.683	12.695.523
MOGAN	8,19	8,18	8,19	0,86%	8,12	8,21	8,16	23.676.236	2.900.242
MOPAS	34,30	34,30	34,36	-1,55%	34,30	35,24	34,74	128.451.415	3.697.793
MPARK	375,00	370,00	375,00	1,76%	365,00	375,00	373,09	487.051.755	1.305.461
MRGYO	2,49	2,49	2,50	-1,19%	2,46	2,53	2,49	55.138.571	22.159.376
MRSHL	1.554,00	1.554,00	1.558,00	-0,06%	1.545,00	1.563,00	1.551,98	8.809.015	5.676
MSGYO	5,30	5,28	5,30	3,11%	5,12	5,30	5,21	14.130.705	2.711.129
MTRKS	23,00	22,98	23,00	4,07%	22,20	23,48	22,80	48.354.587	2.120.919
MTRYO	9,45	9,40	9,45	-3,18%	8,86	10,19	9,43	27.461.469	2.910.868
MZHLD	6,68	6,68	6,69	2,45%	6,48	6,74	6,64	3.243.273	488.633
NATEN	8,13	8,13	8,15	-0,25%	8,06	8,17	8,12	26.236.931	3.232.462
NETAS	59,45	59,45	59,50	-2,70%	59,35	61,85	60,22	23.199.825	385.229
NIBAS	4,11	4,11	4,12	6,75%	3,83	4,18	4,08	155.607.429	38.145.862
NTGAZ	9,91	9,90	9,91	0,61%	9,83	9,96	9,90	17.670.330	1.785.138
NTHOL	47,18	47,18	47,24	0,04%	46,98	47,46	47,23	96.860.917	2.050.751
NUGYO	8,96	8,96	8,97	0,22%	8,90	9,15	9,02	15.689.829	1.740.107
NUHCM	224,30	224,30	227,70	-1,67%	224,30	228,50	225,75	18.445.805	81.709
OBAMS	6,80	6,80	6,82	-1,02%	6,70	6,92	6,82	128.447.568	18.837.190
OBASE	32,94	32,86	32,94	1,48%	32,28	33,24	32,69	13.284.010	406.319
ODAS	5,28	5,27	5,28	0,19%	5,25	5,30	5,27	103.097.125	19.547.242
ODINE	277,00	277,00	277,25	-1,86%	273,00	285,50	277,57	204.010.875	734.985
OFSYM	65,45	65,40	65,45	0,08%	64,70	67,85	65,81	156.608.543	2.379.900
ONCSM	259,75	259,50	259,75	-3,44%	259,50	269,50	264,84	126.854.950	478.997
ONRYT	62,80	62,80	62,85	0,32%	62,00	63,00	62,48	30.554.053	489.054
ORCAY	3,67	3,67	3,70	-2,13%	3,67	3,78	3,71	7.163.323	1.933.069
ORGE	66,75	66,15	66,75	0,83%	65,60	66,75	65,94	22.466.439	340.692
ORMA	164,40	163,90	164,40	-0,12%	160,40	164,40	161,56	1.745.632	10.805
OSMEN	8,18	8,16	8,18	0,62%	8,05	8,22	8,11	32.413.363	3.994.776
OSTIM	3,30	3,29	3,30	0,00%	3,29	3,43	3,35	52.636.190	15.733.658
OTKAR	491,00	491,00	494,75	-0,86%	491,00	495,75	492,52	66.311.882	134.639
OTTO	482,25	480,50	482,25	-0,72%	468,00	488,00	477,27	32.206.290	67.480
OYAKC	23,68	23,68	23,70	-1,33%	23,64	23,98	23,77	258.379.380	10.869.141
OYAYO	57,70	57,55	57,70	4,06%	54,60	57,85	56,16	7.547.283	134.398
OYLUM	10,48	10,19	10,48	3,66%	9,80	10,48	10,09	7.444.756	737.600
OYYAT	41,72	41,72	41,76	0,53%	40,44	42,00	41,07	10.833.325	263.766
OZATD	163,00	162,30	163,00	0,80%	159,50	164,30	160,95	26.808.847	166.571
OZGYO	3,42	3,41	3,42	-8,80%	3,38	3,90	3,61	470.831.900	130.310.291
OZKGY	14,51	14,51	14,52	1,40%	14,15	14,51	14,32	26.108.831	1.823.104
OZRDN	16,92	16,84	16,92	4,57%	16,34	17,38	16,93	11.319.996	668.818
OZSUB	19,15	19,14	19,15	-1,14%	19,02	19,66	19,37	15.655.410	808.391
OZYSR	43,60	43,58	43,60	-0,91%	42,00	44,02	43,29	30.938.309	714.634
PAGYO	81,75	81,40	81,75	0,31%	81,25	82,65	81,90	8.404.536	102.616
PAHOL	1,54	1,54	1,55	-0,65%	1,54	1,56	1,55	695.066.161	448.371.933
PAMEL	89,85	89,70	89,85	4,11%	85,90	90,30	88,55	29.707.087	335.496
PAPIL	18,35	18,34	18,35	2,17%	18,12	19,24	18,71	744.743.555	39.799.147
PARSN	92,85	92,80	92,85	-1,12%	89,95	93,85	91,88	37.542.285	408.625
PASEU	151,30	151,10	151,30	-3,20%	151,30	158,60	153,65	1.750.602.831	11.393.645
PATEK	25,86	25,86	25,88	3,44%	24,90	25,86	25,39	390.221.134	15.370.830
PCILT	21,96	21,94	21,96	-0,09%	21,78	22,22	22,01	9.578.713	435.187
PEKGY	13,40	13,40	-	9,93%	12,07	13,40	12,75	6.043.292.337	473.883.265
PENGD	7,91	7,91	7,93	-3,30%	7,88	8,22	7,97	43.509.117	5.456.932
PENTA	13,75	13,75	13,90	-3,58%	13,75	14,33	13,98	32.917.075	2.355.059
PETKM	16,86	16,86	16,87	-0,65%	16,86	17,01	16,92	516.770.910	30.544.204
PETUN	11,44	11,42	11,44	-0,52%	11,32	11,54	11,42	13.664.829	1.196.187
PGSUS	214,20	214,10	214,20	1,37%	210,70	214,20	212,92	2.976.863.888	13.980.944
PINSU	13,02	13,02	13,05	0,39%	12,92	13,15	13,03	34.365.826	2.637.041
PKART	71,00	70,80	71,00	1,65%	69,35	71,00	70,32	9.701.298	137.958
PKENT	198,50	198,50	198,90	-0,75%	195,30	200,20	198,11	46.606.155	235.260
PLTUR	20,80	20,80	20,84	-1,98%	20,68	21,20	20,95	37.506.476	1.789.990
PNLSN	38,84	38,82	38,84	-0,15%	38,64	39,06	38,82	11.403.787	293.761
PNSUT	11,61	11,61	11,62	-1,28%	11,44	11,85	11,67	14.210.909	1.217.466
POLHO	17,88	17,71	17,88	1,71%	17,22	18,40	17,81	110.534.495	6.207.438
POLTK	9.600,00	9.572,50	9.600,00	7,87%	8.700,00	9.610,00	9.357,69	175.522.150	18.757
PRDGS	6,03	6,03	6,08	-0,33%	6,02	6,25	6,11	23.401.416	3.830.055
PRKAB	30,94	30,94	31,14	0,39%	30,64	31,60	30,94	14.517.103	469.221
PRKME	17,73	17,69	17,73	1,20%	17,45	17,76	17,63	22.121.279	1.254.571
PRZMA	12,50	12,38	12,50	-3,70%	12,37	13,10	12,71	5.003.669	393.651
PSDTC	144,00	144,00	144,30	-0,69%	140,00	149,00	144,08	9.256.001	64.244
PSGYO	2,57	2,57	2,58	-0,77%	2,56	2,61	2,58	221.348.486	85.819.560
QNBFK	57,85	57,85	58,00	3,03%	56,50	58,55	58,35	7.210.936	123.578
QNBTR	451,00	451,00	451,75	-1,53%	451,00	455,00	452,79	3.476.949	7.679
QUAGR	2,94	2,90	2,94	1,38%	2,84	2,94	2,88	423.251.242	147.216.036
RALYH	217,00	216,00	217,00	-0,28%	210,10	222,40	217,23	261.385.518	1.203.267
RAYSG	227,80	227,80	227,90	-0,52%	226,30	229,50	227,22	48.292.739	212.541
REEDR	7,04	7,02	7,04	0,14%	6,91	7,05	6,96	115.863.021	16.643.329
RGYAS	138,00	138,00	138,50	-1,50%	137,90	141,60	139,01	89.865.920	646.494
RNPOL	42,30	42,28	42,30	-0,98%	41,52	42,70	42,25	7.082.468	167.654
RODRG	21,86	21,84	21,86	1,11%	21,26	22,44	21,59	5.074.619	235.092
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,66	3,66	3,67	-0,27%	3,65	3,70	3,67	45.264.288	12.333.392
RUBNS	19,54	19,52	19,54	-0,20%	19,36	19,61	19,44	6.236.422	320.745
RUZYE	12,24	12,24	12,25	0,25%	12,02	12,80	12,41	142.177.089	11.456.375
RYGYO	22,44	22,44	22,46	1,63%	22,08	22,62	22,35	81.378.289	3.641.631
RYSAS	16,16	16,10	16,16	2,28%	15,66	16,16	15,94	358.161.331	22.476.500
SAFKR	28,28	28,26	28,28	9,95%	25,72	28,28	27,51	376.316.669	13.678.580
SAHOL	85,30	85,25	85,30	-1,39%	85,30	86,65	85,78	1.684.680.285	19.639.367
SAMAT	6,18	6,17	6,18	-0,80%	6,15	6,35	6,20	6.687.783	1.078.542
SANEL	36,54	36,52	36,54	-1,35%	36,54	37,04	36,72	3.503.261	95.415
SANFM	7,64	7,62	7,64	3,24%	7,35	7,68	7,48	43.178.337	5.775.447
SANKO	20,82	20,78	20,82	0,97%	20,10	20,88	20,64	6.573.446	318.476
SARKY	16,27	16,26	16,27	-0,55%	16,12	16,40	16,26	12.369.192	760.571
SASA	2,85	2,84	2,85	0,71%	2,83	2,85	2,84	1.002.130.879	352.528.933
SAYAS	40,90	40,88	40,90	-0,24%	40,60	41,48	40,94	17.714.431	432.693
SDTTR	180,20	180,20	180,80	0,67%	177,70	181,30	179,24	69.402.743	387.212
SEGMN	19,35	19,35	19,37	2,16%	18,94	20,04	19,61	127.167.689	6.484.823
SEGYO	5,20	5,20	5,23	0,39%	5,11	5,36	5,24	64.671.664	12.337.826
SEKFK	8,30	8,30	8,35	-1,07%	8,28	8,43	8,35	2.698.631	323.031
SEKUR	3,85	3,84	3,85	-2,28%	3,83	3,96	3,89	5.799.768	1.492.568
SELEC	72,70	72,65	72,70	-0,41%	69,95	75,50	73,06	313.101.821	4.285.461
SELVA	2,64	2,64	2,65	0,76%	2,47	2,68	2,59	70.804.104	27.329.469
SERNT	8,42	8,42	8,44	0,72%	8,33	8,47	8,39	36.594.625	4.360.387
SEYKM	5,17	5,17	5,18	-1,34%	4,98	5,24	5,12	6.048.209	1.182.191
SILVR	2,65	2,65	2,66	-1,85%	2,64	2,70	2,66	3.153.857	1.184.811
SISE	38,82	38,80	38,82	-1,22%	38,80	39,38	39,01	781.032.075	20.022.601
SKBNK	8,22	8,20	8,22	1,36%	8,07	8,33	8,20	364.515.841	44.452.123
SKTAS	4,43	4,43	4,45	-1,77%	4,39	4,60	4,47	41.195.449	9.211.433
SKYLP	295,00	294,00	295,00	5,17%	280,50	305,00	295,57	76.218.155	257.865
SKYMD	12,22	12,21	12,22	0,25%	12,14	12,34	12,25	25.414.844	2.075.114
SMART	23,44	23,44	23,48	0,17%	23,22	23,70	23,40	20.068.054	857.674
SMRTG	24,80	24,80	24,82	-0,96%	24,78	25,32	24,83	218.817.317	8.812.567
SMRVA	208,80	-	208,80	-10,00%	208,80	222,50	212,30	748.568.613	3.526.003
SNGYO	4,59	4,59	4,61	-1,08%	4,58	4,67	4,61	62.441.344	13.534.924
SNICA	4,36	4,36	4,38	-0,46%	4,18	4,67	4,39	341.842.936	77.877.056
SNKRN	297,00	296,00	297,00	0,34%	297,00	299,00	297,78	3.713.905	12.472
SNPAM	22,38	22,38	22,40	-0,80%	22,34	22,40	22,38	2.594.780	115.956
SODSN	103,00	103,00	103,40	0,39%	102,60	103,00	102,61	1.812.964	17.668
SOKE	10,72	10,72	10,74	-0,56%	10,64	10,85	10,70	6.165.077	575.998
SOKM	51,55	51,10	51,55	1,08%	50,50	51,55	51,00	137.245.615	2.690.919
SONME	143,50	143,50	143,90	1,77%	139,30	144,60	141,50	4.339.337	30.666
SRVGY	3,36	3,36	3,37	-0,88%	3,35	3,42	3,37	37.458.294	11.105.744
SUMAS	294,00	289,50	294,00	1,64%	280,00	294,00	283,33	763.854	2.696
SUNTK	48,36	48,30	48,36	0,79%	46,60	49,00	48,18	234.202.458	4.861.351
SURGY	43,80	43,78	43,80	-4,37%	43,66	46,40	44,44	138.495.113	3.116.720
SUWEN	9,91	9,84	9,91	1,43%	9,58	9,91	9,74	17.183.549	1.763.878
TABGD	229,90	227,00	229,90	3,09%	221,60	229,90	225,66	133.996.381	593.811
TARKM	348,50	348,25	348,50	-2,92%	348,50	359,25	352,43	55.651.716	157.907
TATEN	14,80	14,73	14,80	1,09%	13,80	14,80	14,21	434.204.912	30.561.226
TATGD	12,38	12,38	12,39	-0,48%	12,36	12,50	12,42	10.706.186	862.245
TAVHL	301,00	300,75	301,00	0,25%	299,50	305,00	302,67	406.030.700	1.341.498
TBORG	160,30	160,30	160,40	-0,12%	159,70	161,00	160,04	20.427.677	127.639
TCELL	101,00	100,90	101,00	-0,88%	100,00	102,70	101,27	2.659.567.828	26.262.921
TCKRC	53,05	53,05	53,10	0,86%	52,05	53,05	52,84	36.337.691	687.691
TDGYO	39,84	39,82	39,84	1,74%	38,54	40,00	39,29	30.663.372	780.441
TEHOL	33,14	33,12	33,14	0,06%	33,00	33,86	33,30	2.103.897.934	63.179.416
TEKTU	12,63	12,60	12,63	2,02%	12,15	12,77	12,43	138.660.911	11.151.828
TERA	328,50	328,25	328,50	1,08%	323,50	343,75	333,00	3.918.820.569	11.768.414
TEZOL	11,85	11,85	11,86	-0,67%	11,84	11,99	11,90	27.558.001	2.314.940
TGSAS	159,30	159,20	159,30	-2,09%	157,40	163,50	160,29	12.297.705	76.723
THYAO	277,25	277,00	277,25	1,00%	273,75	277,75	276,09	10.535.484.199	38.159.581
TKFEN	71,25	71,20	71,25	0,85%	70,10	72,30	71,20	375.680.744	5.276.102
TKNSA	23,22	23,20	23,22	0,00%	23,08	23,42	23,23	18.985.229	817.124
TLMAN	97,10	97,10	97,35	1,41%	95,80	98,10	96,84	27.967.344	288.788
TMPOL	317,00	317,00	-	9,97%	260,50	317,00	286,17	358.175.379	1.251.632
TMSN	102,90	102,80	102,90	0,19%	102,10	103,20	102,59	45.724.335	445.705
TNZTP	21,06	21,04	21,06	-0,09%	20,78	21,30	20,99	20.416.540	972.699
TOASO	243,90	243,80	243,90	-0,65%	242,80	246,80	244,46	753.832.689	3.083.620
TRALT	42,20	42,20	42,22	5,13%	40,20	43,10	41,89	11.186.184.212	267.037.989
TRCAS	41,96	41,86	41,96	0,14%	41,66	42,42	42,14	23.641.324	561.016
TRENJ	85,60	85,60	85,65	0,23%	85,25	87,85	86,46	551.749.924	6.381.847
TRGYO	73,35	73,30	73,35	-0,14%	72,85	73,85	73,20	90.647.475	1.238.319
TRHOL	815,50	815,00	815,50	-2,63%	808,00	831,50	818,65	172.140.867	210.273
TRILC	16,45	16,44	16,45	0,49%	16,35	16,83	16,50	52.129.665	3.158.730
TRMET	103,70	103,70	103,80	2,57%	101,50	105,50	103,74	1.044.685.946	10.070.107
TSGYO	7,31	7,30	7,31	0,41%	7,28	7,39	7,32	11.685.518	1.597.065
TSKB	13,05	13,02	13,05	-0,31%	12,91	13,09	13,00	214.453.560	16.498.053
TSPOR	1,16	1,16	1,17	0,00%	1,15	1,17	1,16	217.512.226	187.572.942
TTKOM	56,75	56,75	56,85	-0,09%	56,25	57,05	56,72	911.115.538	16.064.317
TTRAK	522,00	522,00	522,50	-1,51%	521,00	537,00	523,91	148.513.991	283.475
TUCLK	4,61	4,61	4,62	-0,43%	4,57	4,67	4,62	29.215.470	6.321.663
TUKAS	2,52	2,51	2,52	-0,40%	2,50	2,54	2,52	202.129.686	80.283.826
TUPRS	184,60	184,60	184,70	-2,17%	183,90	189,30	185,70	3.693.297.317	19.888.159
TUREX	7,66	7,65	7,66	-0,39%	7,59	7,72	7,63	102.018.472	13.366.410
TURGG	28,44	28,44	28,50	-0,21%	28,24	28,80	28,49	11.725.754	411.650
TURSG	12,52	12,51	12,52	0,56%	12,22	12,62	12,43	679.146.289	54.637.055
UFUK	1.700,00	1.685,00	1.700,00	5,33%	1.577,00	1.775,00	1.696,64	134.226.364	79.113
ULAS	31,56	31,52	31,56	-2,89%	31,20	32,60	31,79	6.770.210	212.985
ULKER	111,30	111,20	111,30	-0,63%	110,50	112,50	111,37	421.430.064	3.784.045
ULUFA	3,84	3,84	3,85	1,05%	3,78	3,85	3,80	26.337.329	6.923.905
ULUSE	157,80	157,00	157,80	5,55%	149,50	164,40	159,82	78.229.707	489.493
ULUUN	6,59	6,59	6,60	-1,05%	6,59	6,69	6,63	11.160.098	1.682.898
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,08	15,97	16,08	-0,12%	15,73	16,36	15,99	24.111.909	1.507.646
USAK	3,63	3,63	-	10,00%	3,36	3,63	3,52	1.003.777.570	285.040.223
VAKBN	30,66	30,62	30,66	-0,39%	30,44	31,00	30,68	1.130.378.801	36.846.316
VAKFA	13,03	13,03	13,04	-0,69%	13,02	13,19	13,12	222.600.399	16.972.974
VAKFN	1,95	1,94	1,95	1,04%	1,92	1,95	1,94	72.072.471	37.209.281
VAKKO	57,80	57,80	57,90	1,49%	56,30	58,45	57,48	30.110.983	523.858
VANGD	42,10	42,04	42,10	-2,14%	41,00	43,30	42,21	8.199.028	194.237
VBTYZ	16,09	16,08	16,09	-0,19%	15,43	16,36	16,00	14.723.115	920.361
VERTU	42,64	42,64	-	9,95%	38,34	42,64	41,08	205.666.456	5.006.716
VERUS	262,75	262,75	-	9,94%	240,20	262,75	248,01	120.940.548	487.650
VESBE	8,29	8,25	8,29	1,47%	8,10	8,29	8,16	50.730.399	6.217.013
VESTL	31,00	30,70	31,00	0,45%	30,24	31,00	30,55	153.892.669	5.037.634
VKFYO	38,50	38,50	38,54	7,84%	36,16	38,96	37,96	8.698.357	229.139
VKGYO	2,57	2,57	2,59	-1,91%	2,57	2,62	2,59	34.059.450	13.146.766
VKING	36,88	36,88	36,90	4,54%	35,34	38,80	37,63	96.799.257	2.572.730
VRGYO	2,60	2,60	2,63	0,39%	2,59	2,73	2,65	81.567.727	30.809.340
VSNMD	94,40	94,40	94,50	0,85%	92,60	95,75	93,98	137.668.499	1.464.877
YAPRK	311,25	311,00	311,25	-0,64%	304,00	323,50	311,91	238.161.171	763.547
YATAS	36,84	36,62	36,84	2,73%	35,00	36,84	35,69	31.633.853	886.273
YAYLA	31,40	31,32	31,40	-1,88%	31,10	32,14	31,57	31.121.423	985.744
YBTAS	22,20	22,20	22,24	0,91%	22,02	22,20	22,16	1.514.475	68.341
YEOTK	36,36	36,34	36,36	-1,36%	36,14	36,90	36,39	100.007.617	2.748.072
YESIL	2,11	2,11	2,12	0,00%	2,10	2,14	2,12	52.529.200	24.752.815
YGGYO	125,50	124,90	125,50	3,21%	121,10	125,50	123,12	14.531.641	118.031
YGYO	1,40	1,39	1,40	0,00%	1,39	1,40	1,40	3.562.184	2.545.681
YIGIT	23,70	23,68	23,70	-0,25%	23,60	23,88	23,71	33.731.801	1.422.660
YKBNK	36,84	36,82	36,84	-0,75%	36,58	37,22	36,89	5.185.043.891	140.551.610
YKSLN	3,50	3,50	3,52	-0,85%	3,44	3,55	3,50	42.040.230	12.004.221
YONGA	59,55	59,55	59,95	-0,75%	59,55	60,00	59,98	2.915.055	48.603
YUNSA	8,08	8,07	8,08	0,37%	7,98	8,12	8,04	27.765.452	3.451.545
YYAPI	2,11	2,11	2,12	1,44%	2,07	2,15	2,11	369.389.991	174.801.043
YYLGD	10,04	10,04	10,05	-0,40%	10,00	10,13	10,05	27.342.492	2.720.395
ZEDUR	8,63	8,61	8,63	0,70%	8,51	8,66	8,59	11.244.194	1.309.703
ZERGY	15,73	15,73	-	10,00%	15,73	15,73	15,73	393.184.610	24.995.843
ZOREN	3,14	3,13	3,14	1,95%	3,05	3,14	3,09	154.727.630	50.062.526
ZRGYO	23,08	23,06	23,08	2,12%	22,58	23,08	22,93	26.606.084	1.160.278

Midas’ın Kulakları

Tümünü Gör

Ara 19, 2025 • 22 saat once

Midas ile gün sonu: ORCL, CRCL, WYFI, ASELS, TRILC, BVSAN

Ara 19, 2025 • 24 saat once

Hisse Avcısı #105: 2025’te finansal gücüyle öne çıkan ABD hisseleri

Ara 19, 2025 • 24 saat once

FTSE Mid Cap ve Small Cap Endeksleri'nde değişikliğe gidildi

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