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	12,06	12,06	12,07	0,84%	11,93	12,37	12,18	94.352.892	7.744.880
A1YEN	30,54	30,54	30,58	1,33%	30,16	31,64	30,94	135.844.925	4.390.562
ACSEL	105,50	105,30	105,50	0,96%	104,50	106,30	105,16	10.979.515	104.410
ADEL	31,64	31,64	31,66	2,26%	30,92	32,54	31,51	50.112.855	1.590.541
ADESE	1,68	1,68	1,69	0,00%	1,65	1,75	1,70	482.762.909	284.723.238
ADGYO	46,88	46,88	46,92	4,64%	44,80	47,16	46,21	35.747.543	773.546
AEFES	16,02	16,02	16,03	0,82%	15,92	16,31	16,15	1.316.412.778	81.510.793
AFYON	13,57	13,57	13,58	0,07%	13,49	13,70	13,58	41.487.159	3.056.252
AGESA	201,00	201,00	201,10	-3,04%	201,00	207,50	202,66	106.245.986	524.251
AGHOL	29,60	29,58	29,60	2,99%	28,76	29,76	29,45	254.095.707	8.629.509
AGROT	6,97	6,97	6,98	0,29%	6,95	7,06	7,00	64.395.066	9.197.676
AGYO	7,18	7,18	7,21	0,56%	7,14	7,25	7,20	2.848.785	395.838
AHGAZ	24,90	24,90	24,92	0,08%	24,86	25,32	25,09	60.930.800	2.428.426
AHSGY	14,16	14,16	14,22	1,51%	13,81	14,50	14,17	28.474.577	2.009.706
AKBNK	69,00	69,00	69,05	0,51%	68,20	69,90	69,03	12.553.298.453	181.861.925
AKCNS	148,80	148,40	148,80	1,16%	144,70	149,30	147,49	139.256.667	944.152
AKENR	11,20	11,20	11,22	5,96%	10,48	11,62	11,24	470.151.005	41.839.616
AKFGY	2,76	2,76	2,77	0,36%	2,74	2,81	2,78	93.088.632	33.486.522
AKFIS	21,50	21,50	21,52	1,13%	21,26	21,66	21,50	40.681.578	1.892.182
AKFYE	17,43	17,42	17,43	0,46%	17,34	17,65	17,51	41.129.954	2.349.595
AKGRT	6,87	6,87	6,88	-0,72%	6,86	6,99	6,90	48.857.501	7.077.708
AKMGY	196,90	196,60	196,90	0,36%	195,90	198,90	196,97	2.922.437	14.837
AKSA	10,07	10,07	10,08	0,20%	10,02	10,15	10,09	114.111.035	11.308.321
AKSEN	62,25	62,25	62,30	1,47%	61,00	62,45	61,86	350.565.172	5.667.491
AKSGY	7,50	7,49	7,50	-0,13%	7,44	7,52	7,48	14.388.694	1.922.901
AKSUE	17,78	17,78	-	9,96%	16,00	17,78	17,30	13.223.334	764.458
AKYHO	2,87	2,86	2,87	0,35%	2,82	2,91	2,86	4.778.095	1.668.468
ALARK	95,70	95,65	95,70	0,63%	95,35	96,65	96,10	486.837.570	5.066.077
ALBRK	8,20	8,20	8,22	-0,49%	8,19	8,35	8,27	110.156.046	13.323.983
ALCAR	887,00	886,50	887,00	1,78%	870,00	887,00	878,89	16.564.489	18.847
ALCTL	106,60	106,60	106,70	0,28%	106,10	108,10	106,86	27.256.496	255.063
ALFAS	43,72	43,70	43,72	0,97%	43,10	44,06	43,54	63.973.423	1.469.250
ALGYO	28,80	28,80	28,82	-4,13%	28,80	30,40	29,55	87.814.140	2.971.298
ALKA	9,51	9,51	9,57	-4,23%	9,51	10,04	9,70	69.204.563	7.137.109
ALKIM	16,94	16,94	16,98	-0,53%	16,85	17,33	17,05	22.813.546	1.338.431
ALKLC	157,20	157,20	157,30	9,93%	139,00	157,30	151,33	278.848.171	1.842.655
ALTINS1	79,02	79,01	79,02	0,56%	78,60	79,15	78,76	1.154.969.781	14.663.745
ALTNY	63,40	63,40	63,45	-1,40%	63,05	64,80	63,79	206.046.835	3.230.114
ALVES	24,10	24,08	24,10	0,33%	24,02	24,30	24,17	56.316.106	2.330.360
ANELE	16,18	16,18	16,20	0,19%	16,05	16,37	16,19	10.879.836	671.860
ANGEN	11,64	11,64	11,66	0,34%	11,60	11,80	11,69	20.690.945	1.770.578
ANHYT	100,50	100,30	100,50	-0,50%	99,80	101,30	100,44	47.840.552	476.329
ANSGR	23,64	23,54	23,64	-0,08%	23,34	23,82	23,57	95.578.034	4.055.718
ARASE	62,70	62,65	62,70	0,24%	62,65	63,85	63,26	22.482.902	355.393
ARCLK	108,40	108,20	108,40	1,50%	107,20	109,00	108,07	297.455.519	2.752.265
ARDYZ	37,30	37,14	37,30	1,58%	36,00	38,10	36,92	336.040.717	9.101.636
ARENA	28,00	27,92	28,00	-1,55%	27,88	28,84	28,35	17.213.365	607.088
ARMGD	57,45	57,45	-	9,95%	51,90	57,45	55,06	339.087.041	6.158.627
ARSAN	3,23	3,23	3,24	-2,71%	3,16	3,38	3,25	122.827.127	37.781.352
ARTMS	41,50	41,48	41,50	-2,76%	40,80	42,98	42,05	59.071.144	1.404.891
ARZUM	2,74	2,74	2,75	1,11%	2,70	2,76	2,74	13.610.020	4.959.066
ASELS	204,90	204,90	205,00	-0,44%	204,50	209,90	206,55	5.383.638.872	26.064.583
ASGYO	10,70	10,69	10,70	-0,93%	10,67	10,87	10,76	44.584.007	4.144.145
ASTOR	103,00	102,90	103,00	2,49%	101,00	106,50	103,79	3.150.471.915	30.354.680
ASUZU	55,20	55,20	55,25	1,19%	55,10	57,60	56,25	81.316.779	1.445.552
ATAGY	13,79	13,72	13,79	0,36%	13,62	13,94	13,74	1.720.488	125.240
ATAKP	53,75	53,60	53,75	-0,28%	53,45	54,25	53,68	11.683.497	217.666
ATATP	142,50	142,50	142,60	-2,53%	141,40	147,30	144,77	137.470.657	949.607
ATEKS	75,20	74,70	75,20	0,67%	74,70	75,25	74,84	173.842	2.323
ATLAS	5,79	5,78	5,79	-0,34%	5,74	5,90	5,76	7.317.849	1.269.511
ATSYH	73,00	73,00	73,10	1,67%	72,50	73,00	72,75	1.299.294	17.859
AVGYO	10,94	10,90	10,94	0,92%	10,68	11,00	10,88	16.759.603	1.541.130
AVHOL	38,80	38,80	38,84	1,04%	38,40	39,06	38,67	27.111.842	701.157
AVOD	3,52	3,52	3,53	2,92%	3,43	3,65	3,56	11.261.985	3.162.447
AVPGY	53,25	53,25	53,30	-0,47%	53,25	55,35	53,90	118.551.657	2.199.321
AVTUR	16,13	16,13	16,17	2,87%	15,50	16,44	16,13	9.091.488	563.804
AYCES	433,00	433,00	435,00	-4,15%	429,00	459,50	440,75	103.455.271	234.726
AYDEM	19,56	19,56	19,57	-1,26%	19,50	19,95	19,76	57.532.392	2.911.343
AYEN	25,74	25,60	25,74	1,74%	25,20	25,94	25,59	17.295.885	675.842
AYES	17,52	17,52	17,74	-0,45%	17,52	17,98	17,91	1.163.681	64.958
AYGAZ	212,50	212,40	212,50	-0,84%	212,50	219,00	214,59	33.735.474	157.209
AZTEK	4,37	4,37	4,38	-0,46%	4,35	4,47	4,40	28.148.411	6.393.217
BAGFS	27,34	27,34	27,38	0,29%	27,30	27,58	27,41	14.194.951	517.933
BAHKM	52,20	-	52,20	-9,92%	52,20	54,70	52,79	134.498.990	2.547.785
BAKAB	38,58	38,58	38,80	-0,92%	38,34	39,04	38,71	8.560.507	221.159
BALAT	76,05	76,05	76,80	-3,73%	75,65	76,95	76,37	6.361.862	83.305
BALSU	16,60	16,60	16,70	0,61%	16,45	16,87	16,63	74.023.611	4.450.954
BANVT	161,10	161,10	161,20	0,19%	160,80	162,40	161,44	19.531.861	120.984
BARMA	33,30	33,20	33,30	0,60%	32,72	34,18	33,33	122.192.645	3.665.933
BASCM	14,00	13,99	14,00	0,00%	14,00	14,14	14,03	574.780	40.976
BASGZ	42,10	42,04	42,10	0,72%	41,60	42,44	42,08	104.276.147	2.477.949
BAYRK	24,56	24,56	24,58	-1,76%	24,30	25,16	24,72	69.129.143	2.797.014
BEGYO	5,30	5,29	5,30	2,91%	5,18	5,50	5,36	247.861.657	46.211.718
BERA	17,01	17,00	17,01	1,01%	16,87	17,19	17,04	85.629.991	5.025.437
BESLR	12,61	12,61	12,62	-0,79%	12,56	12,72	12,63	19.982.372	1.581.890
BEYAZ	28,50	28,50	28,54	0,64%	28,02	29,76	28,69	64.041.895	2.232.325
BFREN	159,70	159,70	160,00	0,31%	159,00	161,70	160,08	30.016.226	187.508
BIENY	28,00	27,98	28,00	-0,64%	27,88	28,42	28,17	44.581.427	1.582.540
BIGCH	61,75	-	61,75	-9,99%	61,75	68,25	62,44	184.621.804	2.956.865
BIGEN	9,31	9,31	9,32	-1,06%	9,25	9,77	9,52	104.473.330	10.971.835
BIGTK	315,50	315,50	316,00	-1,33%	315,00	323,00	318,97	26.353.783	82.622
BIMAS	554,00	553,50	554,00	3,94%	531,00	555,50	544,52	6.263.391.343	11.497.320
BINBN	192,80	192,20	192,80	1,21%	188,40	194,40	190,49	88.144.651	462.734
BINHO	10,07	10,07	10,08	1,51%	9,91	10,22	10,07	318.676.413	31.653.943
BIOEN	20,00	20,00	20,04	-1,28%	20,00	20,82	20,32	33.111.379	1.629.754
BIZIM	27,40	27,38	27,40	1,33%	27,08	27,60	27,42	3.678.530	134.145
BJKAS	1,76	1,75	1,76	1,15%	1,73	1,78	1,75	73.044.730	41.704.773
BLCYT	33,70	33,70	33,80	0,72%	33,16	34,08	33,69	38.039.153	1.128.950
BLUME	44,30	44,30	44,40	0,68%	44,20	45,40	44,65	119.480.098	2.676.034
BMSCH	25,52	25,50	25,52	1,75%	24,68	25,86	25,38	65.756.165	2.590.728
BMSTL	108,50	108,20	108,50	6,69%	100,00	108,80	105,61	157.068.141	1.487.255
BNTAS	6,57	6,57	6,58	-3,24%	6,57	6,83	6,65	34.213.769	5.147.127
BOBET	19,00	19,00	19,01	0,11%	18,94	19,20	19,06	34.463.197	1.808.563
BORLS	5,37	5,37	5,38	-6,45%	5,24	5,88	5,48	789.071.273	143.947.066
BORSK	6,05	6,05	6,07	-2,10%	6,03	6,29	6,15	67.023.064	10.893.659
BOSSA	6,73	6,73	6,76	0,75%	6,68	6,82	6,77	11.002.027	1.626.323
BRISA	81,45	81,40	81,45	0,37%	81,05	82,65	81,60	11.388.231	139.560
BRKO	8,50	8,50	8,52	5,33%	8,25	8,50	8,37	7.147.476	854.022
BRKSN	7,54	7,51	7,54	0,94%	7,48	7,65	7,54	2.181.594	289.366
BRKVY	110,00	109,90	110,00	6,18%	104,00	113,90	110,33	601.632.713	5.452.981
BRLSM	14,30	14,30	14,31	2,58%	13,87	14,52	14,12	36.186.611	2.563.218
BRMEN	19,00	18,73	19,00	2,65%	18,51	19,00	18,75	3.183.503	169.830
BRSAN	495,75	494,25	495,75	0,92%	489,75	500,50	494,13	353.302.054	715.001
BRYAT	2.248,00	2.248,00	2.250,00	0,09%	2.242,00	2.287,00	2.255,99	97.837.578	43.368
BSOKE	16,50	16,50	16,58	4,50%	15,81	16,79	16,47	274.644.885	16.680.230
BTCIM	3,71	3,71	3,72	0,82%	3,69	3,78	3,74	256.330.494	68.586.921
BUCIM	6,75	6,75	6,76	0,00%	6,67	6,76	6,73	59.245.318	8.807.695
BULGS	42,02	42,02	42,04	-2,32%	41,84	43,62	42,79	351.661.189	8.218.300
BURCE	52,95	52,90	52,95	5,27%	51,20	54,90	53,43	36.857.682	689.844
BURVA	418,50	418,00	418,50	9,70%	399,75	419,50	415,69	39.470.495	94.951
BVSAN	102,60	102,60	102,70	-0,39%	102,10	103,90	102,96	73.472.785	713.607
BYDNR	26,66	26,66	27,00	-3,20%	26,50	28,30	27,48	7.800.500	283.860
CANTE	2,21	2,21	2,22	3,76%	2,14	2,26	2,21	1.814.788.749	821.626.773
CASA	103,10	103,00	103,10	5,96%	98,00	103,10	101,69	1.872.144	18.410
CATES	35,34	35,34	35,42	0,45%	35,02	36,38	35,70	41.961.787	1.175.402
CCOLA	56,50	56,25	56,50	2,17%	54,95	56,70	56,16	432.741.506	7.705.626
CELHA	10,57	10,57	-	9,99%	9,54	10,57	10,15	107.833.340	10.620.976
CEMAS	4,77	4,76	4,77	-0,63%	4,75	4,86	4,79	87.879.771	18.348.277
CEMTS	11,85	11,85	11,88	0,17%	11,81	12,06	11,90	48.704.848	4.093.261
CEMZY	42,04	42,04	42,34	-1,08%	41,38	44,24	42,37	116.251.900	2.743.686
CEOEM	25,30	25,30	25,56	-1,56%	25,22	25,92	25,50	34.760.574	1.362.953
CGCAM	33,60	33,60	33,62	1,45%	33,12	34,20	33,65	92.928.229	2.761.742
CIMSA	48,10	48,04	48,10	0,21%	47,82	48,54	48,09	370.077.069	7.695.881
CLEBI	1.592,00	1.592,00	1.593,00	0,00%	1.583,00	1.602,00	1.590,78	64.733.490	40.693
CMBTN	2.018,00	2.018,00	2.019,00	-0,05%	2.015,00	2.035,00	2.022,33	26.239.728	12.975
CMENT	328,50	328,50	330,00	-0,76%	328,50	331,00	330,30	976.362	2.956
CONSE	3,20	3,19	3,20	2,89%	3,10	3,20	3,17	102.845.745	32.442.950
COSMO	184,50	184,20	184,50	-0,75%	178,40	186,70	181,08	15.671.352	86.546
CRDFA	54,10	54,10	54,55	-3,22%	54,10	56,10	55,39	41.379.670	747.069
CRFSA	121,00	121,00	121,10	1,51%	119,00	127,20	123,02	163.008.096	1.325.034
CUSAN	22,04	22,04	22,10	0,46%	21,94	22,70	22,30	15.010.511	673.266
CVKMD	20,86	20,86	20,88	0,97%	20,34	21,50	20,90	662.408.966	31.694.769
CWENE	28,10	28,08	28,10	0,21%	27,96	28,92	28,38	561.797.719	19.798.418
DAGI	8,55	8,54	8,55	1,18%	8,46	8,76	8,61	102.270.622	11.873.904
DAPGM	12,69	12,68	12,69	-2,46%	12,59	13,12	12,86	652.103.585	50.724.999
DARDL	2,32	2,31	2,32	3,57%	2,24	2,38	2,32	117.019.740	50.523.071
DCTTR	27,34	27,34	27,36	5,07%	25,50	28,30	26,46	108.697.321	4.107.611
DENGE	3,67	3,66	3,67	-1,34%	3,57	3,80	3,68	32.109.600	8.734.170
DERHL	13,83	13,83	13,85	-1,91%	13,78	14,36	14,08	152.042.380	10.798.202
DERIM	35,02	35,00	35,02	-0,96%	34,96	35,40	35,10	7.255.733	206.696
DESA	11,17	11,17	11,20	0,00%	10,63	11,34	11,21	8.198.357	731.477
DESPC	46,50	46,46	46,50	-0,85%	46,48	47,16	46,86	4.942.114	105.470
DEVA	62,30	61,00	62,30	3,15%	60,35	62,30	61,19	21.109.542	344.976
DGATE	60,30	60,30	60,35	-2,90%	59,60	62,10	60,56	23.819.451	393.319
DGGYO	32,94	32,92	32,94	0,43%	32,22	33,60	32,89	7.249.640	220.447
DGNMO	5,34	5,34	5,35	0,75%	5,29	5,37	5,33	9.000.588	1.689.362
DIRIT	25,00	25,00	25,02	3,22%	24,70	26,58	25,52	3.112.148	121.938
DITAS	40,60	40,60	40,86	0,25%	40,14	41,30	40,73	19.355.011	475.246
DMLKTG	5,90	5,90	5,91	0,00%	5,89	5,92	5,91	46.916.799	7.941.146
DMRGD	3,44	3,44	-	9,90%	3,04	3,44	3,35	290.035.343	86.482.601
DMSAS	11,83	11,83	11,85	3,41%	11,44	11,87	11,70	22.942.579	1.960.385
DNISI	20,78	20,78	20,80	1,17%	20,68	21,18	20,88	18.163.611	869.932
DOAS	190,80	190,80	190,90	1,60%	187,60	191,90	190,38	284.955.511	1.496.747
DOCO	9.732,50	9.730,00	9.732,50	2,80%	9.455,00	9.792,50	9.622,13	49.313.410	5.125
DOFER	53,05	53,05	53,50	-1,49%	53,05	59,20	56,16	424.867.366	7.565.074
DOFRB	74,60	74,55	74,60	-1,58%	73,80	77,00	75,22	359.619.567	4.781.150
DOGUB	52,80	52,80	52,95	-9,90%	52,80	59,50	56,70	86.450.375	1.524.662
DOHOL	17,65	17,64	17,65	-0,06%	17,63	17,84	17,71	186.723.723	10.541.373
DOKTA	21,54	21,54	21,98	-2,36%	21,54	22,28	21,99	3.750.532	170.579
DSTKF	535,50	535,00	535,50	-1,74%	535,00	548,00	540,43	741.732.022	1.372.498
DUNYH	122,80	122,80	122,90	4,07%	116,60	123,40	120,03	54.887.256	457.276
DURDO	3,76	3,75	3,76	3,01%	3,66	3,80	3,71	14.689.522	3.958.199
DURKN	14,42	14,40	14,42	0,07%	14,38	14,63	14,49	21.316.316	1.471.045
DYOBY	13,51	13,51	13,53	-4,66%	13,51	14,30	13,74	81.001.948	5.895.566
DZGYO	8,01	8,00	8,01	-1,11%	7,94	8,47	8,19	121.282.520	14.810.208
EBEBK	58,50	58,40	58,50	1,56%	57,00	58,50	57,86	27.876.088	481.812
ECILC	86,70	86,70	86,85	-0,06%	86,40	88,60	87,36	191.143.320	2.187.931
ECOGR	21,80	21,80	21,82	1,58%	21,24	22,26	21,67	457.979.471	21.134.543
ECZYT	318,00	318,00	319,00	-1,47%	318,00	326,00	321,33	75.659.669	235.456
EDATA	5,33	5,33	5,36	-3,09%	5,31	5,55	5,47	32.669.967	5.968.960
EDIP	36,74	36,74	36,82	4,08%	35,28	38,66	37,52	228.609.475	6.092.332
EFOR	31,42	31,40	31,42	2,15%	30,50	31,88	31,12	192.299.728	6.179.461
EGEEN	7.365,00	7.365,00	7.370,00	-1,73%	7.365,00	7.532,50	7.464,27	86.958.743	11.650
EGEGY	24,06	24,02	24,06	0,84%	23,84	24,20	24,06	19.147.252	795.759
EGEPO	7,19	7,19	7,20	-0,96%	7,19	7,38	7,27	18.748.868	2.580.007
EGGUB	98,50	98,45	98,50	1,13%	97,45	100,00	98,66	44.753.592	453.616
EGPRO	25,46	25,44	25,46	1,76%	24,94	25,48	25,13	13.477.183	536.229
EGSER	3,08	3,06	3,08	1,32%	3,04	3,08	3,06	6.004.825	1.963.576
EKGYO	20,42	20,42	20,44	-0,68%	20,26	20,96	20,67	3.914.979.922	189.370.416
EKIZ	103,40	103,40	103,50	-0,58%	101,60	103,40	101,72	3.244.333	31.896
EKOS	28,04	28,04	28,06	3,47%	26,80	28,32	27,38	120.548.189	4.403.534
EKSUN	5,82	5,81	5,82	3,93%	5,60	5,82	5,72	15.586.350	2.725.251
ELITE	30,58	30,58	30,62	-0,39%	30,42	30,96	30,68	37.853.106	1.233.991
EMKEL	74,00	73,95	74,00	2,28%	71,90	75,25	73,77	519.028.824	7.036.025
EMNIS	168,00	168,00	169,00	-0,59%	168,00	169,00	168,76	1.172.400	6.947
ENDAE	14,17	14,17	14,18	-0,35%	14,17	14,36	14,25	14.747.061	1.034.669
ENERY	10,08	10,07	10,08	-2,14%	10,06	10,36	10,21	113.197.664	11.082.658
ENJSA	84,45	84,45	84,50	0,72%	83,50	85,15	84,42	136.067.603	1.611.723
ENKAI	80,05	80,05	80,10	-0,93%	80,05	81,65	80,82	539.919.867	6.680.666
ENSRI	13,58	13,55	13,58	-8,24%	13,32	14,68	13,78	302.870.573	21.985.454
ENTRA	10,63	10,62	10,63	1,24%	10,50	10,80	10,65	98.762.493	9.271.236
EPLAS	5,37	5,35	5,37	4,68%	5,10	5,46	5,30	47.175.957	8.903.129
ERBOS	183,00	182,90	183,00	0,44%	181,50	184,00	182,71	5.642.284	30.881
ERCB	73,00	72,95	73,00	-0,27%	72,70	76,65	73,84	257.383.821	3.485.672
EREGL	24,38	24,38	24,40	0,99%	24,18	24,56	24,38	4.765.726.203	195.476.902
ERSU	17,68	17,64	17,70	-0,11%	17,57	17,85	17,74	3.483.679	196.351
ESCAR	21,80	21,80	21,82	3,22%	20,50	22,14	21,36	182.336.255	8.536.317
ESCOM	3,12	3,11	3,12	2,97%	3,03	3,20	3,14	142.444.901	45.441.389
ESEN	5,58	5,57	5,59	-9,27%	5,54	6,25	5,70	2.234.812.479	392.224.088
ETILR	4,52	4,52	-	9,98%	4,24	4,52	4,48	90.656.310	20.239.124
ETYAT	26,50	26,46	26,50	0,08%	24,98	26,70	25,68	11.338.958	441.569
EUHOL	11,80	11,79	11,80	-2,32%	11,80	12,00	11,88	6.420.576	540.659
EUKYO	14,56	14,50	14,56	3,26%	14,12	14,78	14,36	6.816.837	474.567
EUPWR	30,24	30,24	30,26	0,47%	29,92	30,70	30,28	248.730.521	8.213.279
EUREN	6,50	6,49	6,50	1,56%	6,34	6,80	6,49	356.113.408	54.850.140
EUYO	13,02	13,02	13,03	1,24%	12,82	13,20	13,04	2.985.736	229.019
EYGYO	3,67	3,67	3,68	-0,27%	3,61	3,73	3,69	21.345.235	5.790.854
FADE	13,56	13,49	13,56	1,19%	13,42	13,57	13,52	6.503.311	481.162
FENER	9,93	9,93	9,94	0,51%	9,87	9,97	9,90	149.701.790	15.121.225
FLAP	9,00	9,00	9,03	-0,33%	8,90	9,14	8,99	4.211.538	468.285
FMIZP	337,25	337,25	337,75	0,82%	334,25	340,00	337,43	11.748.541	34.818
FONET	2,88	2,87	2,88	3,60%	2,78	2,99	2,91	270.219.235	93.012.962
FORMT	3,56	3,55	3,56	2,30%	3,48	3,59	3,56	113.437.059	31.900.630
FORTE	80,40	80,35	80,40	-1,83%	79,80	81,85	80,67	68.388.260	847.789
FRIGO	10,03	10,02	10,03	0,30%	9,77	10,10	9,91	50.345.952	5.081.762
FROTO	93,65	93,65	93,70	3,48%	90,70	94,20	92,60	2.464.620.683	26.615.299
FZLGY	12,36	12,34	12,36	-1,59%	12,17	12,58	12,40	71.634.577	5.779.046
GARAN	139,20	139,20	139,30	-0,36%	138,60	141,00	139,92	5.251.529.427	37.533.238
GARFA	25,58	25,58	25,74	-0,08%	25,44	25,92	25,73	7.634.412	296.695
GEDIK	6,10	6,10	6,12	0,16%	6,06	6,22	6,14	24.553.181	3.998.891
GEDZA	25,84	25,84	25,88	0,54%	25,72	26,04	25,87	5.865.516	226.777
GENIL	192,60	192,50	192,60	0,21%	190,50	193,20	192,04	90.279.234	470.099
GENTS	10,36	10,36	10,38	-0,48%	10,30	10,62	10,46	52.327.654	5.000.607
GEREL	18,85	18,85	18,87	-2,28%	18,85	19,47	19,14	58.214.481	3.041.481
GESAN	43,82	43,82	43,84	0,50%	43,56	44,22	43,86	101.337.418	2.310.558
GIPTA	64,55	64,55	64,65	-1,60%	63,90	67,60	65,86	209.500.387	3.180.827
GLBMD	11,90	11,84	11,90	-2,22%	11,73	12,17	11,95	6.307.655	527.920
GLCVY	78,80	78,80	78,85	-3,25%	78,25	83,00	80,18	96.689.275	1.205.863
GLRMK	172,40	172,30	172,40	2,01%	168,70	173,70	172,05	189.298.515	1.100.287
GLRYH	4,10	4,10	4,11	-0,24%	4,09	4,20	4,14	24.521.987	5.927.308
GLYHO	12,62	12,62	12,64	0,16%	12,53	12,76	12,63	64.122.573	5.078.185
GMTAS	45,14	45,14	45,18	0,40%	44,60	46,12	45,54	59.657.383	1.310.066
GOKNR	20,68	20,68	20,70	0,49%	20,60	20,84	20,72	53.171.657	2.565.867
GOLTS	315,25	315,25	315,50	0,32%	314,50	317,50	315,96	23.669.951	74.915
GOODY	15,00	15,00	15,01	0,33%	14,98	15,11	15,03	12.043.829	801.137
GOZDE	22,08	22,08	22,18	0,00%	21,92	22,38	22,12	30.315.145	1.370.470
GRNYO	17,36	17,36	-	9,94%	15,79	17,36	16,96	31.028.975	1.829.696
GRSEL	323,50	323,50	323,75	-0,77%	322,25	330,50	325,83	128.977.004	395.846
GRTHO	268,25	268,25	269,00	-2,10%	265,25	275,75	270,31	132.484.804	490.124
GSDDE	10,26	10,26	10,28	5,77%	9,71	10,44	10,18	64.996.529	6.386.139
GSDHO	4,75	4,75	4,76	0,42%	4,73	4,84	4,77	31.905.296	6.683.148
GSRAY	1,27	1,26	1,27	0,00%	1,26	1,29	1,27	193.980.985	153.015.533
GUBRF	331,75	331,75	332,00	2,08%	325,75	332,75	329,94	529.126.870	1.603.875
GUNDG	216,20	216,20	-	9,97%	197,00	216,20	210,89	95.373.802	452.237
GWIND	23,66	23,64	23,66	2,16%	23,18	23,70	23,50	94.466.844	4.020.216
GZNMI	90,40	-	90,40	-9,96%	90,40	102,50	95,43	952.248.353	9.978.126
HALKB	36,18	36,14	36,18	-1,68%	36,00	37,28	36,68	1.618.023.334	44.117.907
HATEK	16,77	16,77	16,78	-5,09%	16,77	18,58	17,48	117.045.958	6.698.092
HATSN	40,28	40,26	40,28	-0,64%	40,12	40,80	40,47	32.382.075	800.236
HDFGS	2,81	2,81	2,82	-0,35%	2,79	2,91	2,85	219.505.597	77.077.915
HEDEF	54,15	54,10	54,15	-2,96%	54,15	58,50	56,18	378.648.828	6.739.444
HEKTS	3,18	3,17	3,18	-0,63%	3,16	3,23	3,19	206.882.532	64.849.962
HKTM	11,90	11,90	11,92	-0,83%	11,80	12,06	11,92	28.461.735	2.388.267
HLGYO	3,82	3,82	3,83	-1,55%	3,82	3,92	3,87	125.404.570	32.413.894
HOROZ	64,90	64,55	64,90	5,96%	60,80	65,15	63,62	126.911.842	1.994.992
HRKET	68,70	68,65	68,70	1,48%	67,95	69,15	68,45	47.076.088	687.702
HTTBT	43,84	43,84	43,88	-1,53%	43,50	44,68	44,12	30.313.806	687.140
HUBVC	2,87	2,82	2,87	0,00%	2,76	3,04	2,92	38.452.257	13.180.632
HUNER	3,27	3,27	3,28	-3,82%	3,19	3,51	3,36	299.927.685	89.177.427
HURGZ	6,20	6,20	6,21	4,38%	5,95	6,22	6,09	29.607.976	4.865.689
ICBCT	13,73	13,73	13,74	-0,29%	13,68	13,91	13,80	13.417.639	972.125
ICUGS	2,80	2,80	2,81	0,72%	2,77	2,83	2,79	42.300.366	15.144.422
IDGYO	2,98	2,97	2,98	-1,97%	2,90	3,05	3,00	4.354.569	1.453.426
IEYHO	61,20	61,20	61,25	1,16%	59,20	61,95	61,09	1.233.804.928	20.195.807
IHAAS	40,00	39,72	40,00	1,78%	39,30	40,50	39,90	16.214.060	406.391
IHEVA	2,23	2,22	2,23	-0,45%	2,21	2,25	2,23	1.484.119	666.066
IHGZT	1,72	1,72	1,73	-0,58%	1,72	1,75	1,74	41.333.016	23.803.332
IHLAS	2,57	2,57	2,58	-1,15%	2,56	2,66	2,62	246.365.801	94.202.486
IHLGM	2,24	2,24	2,26	-0,88%	2,24	2,30	2,27	63.105.731	27.831.240
IHYAY	2,16	2,16	2,17	0,93%	2,14	2,20	2,17	15.205.108	7.001.953
IMASM	5,52	5,52	-	9,96%	4,87	5,52	5,37	1.132.869.215	211.036.336
INDES	7,20	7,20	7,21	0,00%	7,19	7,26	7,22	24.114.411	3.338.223
INFO	3,82	3,82	3,83	1,87%	3,75	3,94	3,85	151.001.990	39.236.334
INGRM	419,50	419,50	419,75	0,36%	415,00	428,00	418,71	15.435.432	36.864
INTEK	264,00	263,75	264,00	1,54%	260,00	265,00	263,98	3.177.773	12.038
INTEM	277,75	277,75	278,50	-0,09%	276,00	285,75	281,01	17.006.479	60.519
INVEO	9,37	9,36	9,37	0,43%	9,30	9,52	9,42	54.988.940	5.837.044
INVES	282,00	282,00	282,50	-0,35%	277,00	286,00	281,90	51.562.135	182.909
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,00	87,00	87,25	-1,14%	86,65	88,50	87,32	1.149.595	13.166
ISBTR	488.027,50	461.525,00	487.000,00	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,89	13,89	13,90	-1,14%	13,79	14,14	13,96	11.129.027.275	797.116.136
ISDMR	35,94	35,92	35,94	-0,06%	35,78	36,20	36,00	81.470.264	2.263.152
ISFIN	19,10	19,04	19,10	1,06%	18,82	19,20	19,05	34.749.845	1.824.025
ISGSY	73,70	73,70	73,80	1,45%	72,95	76,00	74,52	126.609.112	1.698.959
ISGYO	20,42	20,42	20,44	1,19%	20,16	20,58	20,36	64.360.723	3.161.695
ISKPL	11,35	11,34	11,35	-6,43%	11,35	12,47	12,13	222.980.501	18.390.101
ISKUR	4.000.000,00	-	3.600.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,62	40,62	40,66	-0,78%	40,56	41,38	40,99	216.129.588	5.272.855
ISSEN	7,60	7,60	7,64	-0,13%	7,60	7,70	7,63	5.058.831	663.019
ISYAT	9,36	9,35	9,36	-4,59%	9,05	10,35	9,88	259.992.310	26.307.770
IZENR	11,17	11,16	11,17	5,88%	10,40	11,55	11,04	1.368.346.431	123.914.284
IZFAS	44,00	44,00	44,10	0,69%	42,54	44,86	43,55	213.019.466	4.890.885
IZINV	69,15	69,10	69,15	0,22%	67,55	72,70	70,05	11.672.381	166.632
IZMDC	7,13	7,13	7,14	4,09%	6,83	7,18	7,03	66.752.746	9.499.836
JANTS	19,71	19,70	19,71	1,60%	19,36	20,18	19,76	125.744.245	6.363.366
KAPLM	295,75	295,75	296,25	-0,25%	293,75	299,50	296,90	30.523.183	102.806
KAREL	8,96	8,96	8,97	0,22%	8,91	9,06	8,98	28.152.915	3.135.380
KARSN	9,58	9,57	9,58	1,91%	9,41	9,64	9,56	99.992.458	10.458.820
KARTN	81,95	81,95	82,00	0,18%	81,90	83,20	82,62	8.623.792	104.380
KATMR	3,10	3,09	3,10	-0,32%	3,08	3,16	3,12	314.926.041	101.063.520
KAYSE	17,67	17,66	17,67	0,97%	17,53	17,83	17,68	32.167.295	1.819.613
KBORU	15,78	15,78	15,80	0,00%	15,47	15,95	15,66	113.132.873	7.226.686
KCAER	10,61	10,61	10,63	-2,57%	10,61	10,92	10,76	117.008.239	10.873.847
KCHOL	172,20	172,20	172,30	-0,17%	171,40	174,60	173,20	5.555.180.848	32.074.074
KENT	750,00	749,50	750,00	1,76%	750,00	767,50	765,41	3.207.852	4.191
KERVN	2,08	2,07	2,08	-0,48%	2,08	2,11	2,10	569.298	271.528
KFEIN	9,06	9,06	9,07	0,55%	9,01	9,12	9,07	27.551.042	3.037.751
KGYO	4,73	4,73	4,75	-4,25%	4,71	4,95	4,77	27.846.720	5.836.097
KIMMR	14,01	14,00	14,01	0,00%	13,93	14,21	14,05	10.223.704	727.733
KLGYO	6,38	6,38	6,40	-0,93%	6,38	6,54	6,46	72.083.099	11.161.584
KLKIM	32,68	32,68	32,72	4,95%	32,30	33,48	32,92	262.155.928	7.963.803
KLMSN	31,32	31,32	31,34	3,64%	30,20	31,62	30,94	23.845.340	770.719
KLNMA	11,02	11,02	11,15	-2,39%	11,02	11,15	11,09	3.656.126	329.553
KLRHO	228,00	228,00	228,20	7,50%	207,40	231,40	222,69	605.642.757	2.719.665
KLSER	28,06	28,06	28,08	0,86%	27,84	28,34	28,12	31.061.291	1.104.567
KLSYN	5,53	5,53	5,54	-0,36%	5,50	5,69	5,59	34.216.352	6.123.303
KLYPV	60,25	60,25	60,30	2,12%	58,10	61,25	59,44	171.378.909	2.883.108
KMPUR	16,58	16,58	16,68	-1,31%	16,56	16,87	16,71	21.684.234	1.297.637
KNFRT	10,90	10,89	10,90	-2,50%	10,80	11,27	11,01	22.012.286	1.999.193
KOCMT	2,91	2,91	2,92	0,00%	2,86	2,96	2,90	124.844.647	43.019.807
KONKA	13,81	13,80	13,81	-1,92%	13,81	14,14	13,95	9.960.456	713.816
KONTR	14,12	14,12	14,13	-1,47%	14,10	14,60	14,31	957.649.039	66.915.842
KONYA	4.675,00	4.675,00	4.685,00	-0,64%	4.672,50	4.747,50	4.708,74	34.726.983	7.375
KOPOL	5,67	5,67	5,69	-0,18%	5,65	5,78	5,71	33.010.366	5.781.103
KORDS	50,30	50,30	50,35	0,30%	50,10	50,75	50,35	17.758.285	352.677
KOTON	15,61	15,61	15,65	0,77%	15,35	15,96	15,71	55.968.966	3.562.894
KRDMA	25,90	25,90	25,96	0,54%	25,72	26,46	26,00	54.639.787	2.101.621
KRDMB	23,16	23,14	23,16	-0,17%	23,10	23,52	23,30	12.069.025	518.072
KRDMD	26,22	26,22	26,24	0,77%	25,88	26,38	26,15	752.816.002	28.785.042
KRGYO	3,05	3,05	3,06	0,99%	3,02	3,08	3,06	21.171.705	6.926.040
KRONT	13,52	13,50	13,52	2,27%	13,14	13,52	13,27	18.479.519	1.392.464
KRPLS	7,85	7,85	7,87	-1,75%	7,82	8,06	7,89	12.368.525	1.566.978
KRSTL	10,45	10,45	10,48	0,58%	10,34	10,85	10,57	46.621.677	4.411.810
KRTEK	25,86	25,86	25,88	-0,54%	25,70	26,16	25,89	17.646.445	681.606
KRVGD	2,57	2,56	2,57	0,39%	2,52	2,58	2,55	15.525.178	6.095.554
KSTUR	3.000,00	2.962,50	3.000,00	1,18%	2.962,50	3.000,00	2.965,64	1.912.838	645
KTLEV	18,02	18,02	18,03	1,24%	17,80	18,49	18,14	531.760.102	29.315.897
KTSKR	80,65	80,50	80,65	3,86%	77,45	80,80	79,10	50.222.511	634.892
KUTPO	97,00	96,95	97,00	1,20%	95,50	97,30	96,54	35.591.679	368.676
KUVVA	145,10	144,50	145,10	-3,20%	145,10	148,10	147,34	2.501.470	16.978
KUYAS	52,60	52,55	52,60	-0,28%	51,75	55,00	53,27	1.590.911.849	29.866.761
KZBGY	11,17	11,16	11,17	0,18%	11,10	11,33	11,22	89.489.584	7.978.136
KZGYO	23,60	23,60	23,68	-0,08%	23,60	24,22	23,91	21.060.060	880.713
LIDER	54,00	54,00	54,15	-2,61%	53,20	55,65	54,02	143.943.392	2.664.880
LIDFA	4,25	4,25	4,26	-2,07%	4,25	4,40	4,31	22.362.522	5.185.377
LILAK	26,50	26,48	26,50	0,68%	26,30	26,76	26,54	59.332.086	2.235.558
LINK	243,30	243,30	243,50	-2,97%	242,30	252,00	245,86	207.156.137	842.569
LKMNH	16,14	16,14	16,15	1,83%	15,80	16,20	16,01	32.174.376	2.009.904
LMKDC	28,56	28,52	28,56	1,28%	28,20	28,70	28,48	97.983.763	3.440.681
LOGO	160,20	160,20	160,30	2,63%	156,40	160,30	158,68	54.693.763	344.688
LRSHO	5,72	5,72	5,73	5,93%	5,36	5,75	5,61	288.680.941	51.471.625
LUKSK	106,40	106,30	106,40	0,19%	105,80	107,50	106,81	7.211.162	67.514
LYDHO	175,00	175,00	175,10	0,00%	173,10	177,70	175,69	79.388.279	451.867
LYDYE	13.500,00	13.500,00	13.507,50	-1,10%	13.400,00	13.910,00	13.592,45	24.547.970	1.806
MAALT	997,00	997,00	998,00	-3,30%	990,00	1.064,00	1.019,50	141.092.625	138.394
MACKO	45,62	45,60	45,62	-1,00%	45,62	48,10	46,85	39.989.193	853.564
MAGEN	35,66	35,66	35,80	-0,56%	34,70	36,30	35,25	214.351.394	6.081.819
MAKIM	17,20	17,20	17,21	0,58%	17,06	17,74	17,39	22.194.467	1.276.588
MAKTK	13,51	13,50	13,51	0,07%	13,45	13,81	13,58	32.365.636	2.383.594
MANAS	14,78	14,78	-	9,97%	14,78	14,78	14,78	71.841.693	4.860.737
MARBL	12,80	12,80	12,81	-0,08%	12,77	12,92	12,84	15.611.741	1.216.362
MARKA	37,50	37,50	37,90	-3,55%	37,50	39,52	38,57	22.000.525	570.345
MARMR	1,95	1,94	1,95	-2,01%	1,94	1,99	1,96	117.193.046	59.851.200
MARTI	2,75	2,75	2,76	-1,43%	2,75	2,85	2,80	104.122.437	37.147.209
MAVI	38,48	38,46	38,50	3,78%	37,70	39,80	38,84	1.290.090.593	33.213.244
MEDTR	28,26	28,24	28,26	0,64%	27,98	28,74	28,39	17.486.651	615.870
MEGAP	3,45	3,44	3,45	-0,58%	3,39	3,45	3,42	3.016.761	883.121
MEGMT	55,65	55,60	55,65	-2,37%	55,00	57,90	56,83	918.484.913	16.160.831
MEKAG	3,84	3,84	3,85	-1,29%	3,81	3,91	3,84	28.524.121	7.420.203
MEPET	15,53	15,53	15,66	-2,08%	15,45	16,06	15,64	5.677.967	363.011
MERCN	18,04	18,04	18,05	-3,63%	18,04	18,82	18,50	118.625.050	6.413.333
MERIT	17,52	17,51	17,52	1,04%	17,36	17,68	17,52	46.042.273	2.628.241
MERKO	12,76	12,76	12,79	0,16%	12,72	13,00	12,82	36.520.088	2.848.201
METRO	5,55	5,55	5,59	-1,25%	5,42	5,71	5,61	46.275.533	8.242.972
MGROS	527,50	526,50	527,50	1,74%	517,50	532,00	526,05	1.669.606.317	3.173.844
MHRGY	3,64	3,63	3,64	4,60%	3,47	3,65	3,60	43.873.774	12.174.558
MIATK	38,56	38,56	38,58	0,21%	38,14	38,90	38,44	536.173.176	13.947.198
MMCAS	147,00	146,80	147,00	9,38%	138,00	147,70	146,85	9.895.038	67.380
MNDRS	13,80	13,80	13,82	-2,06%	13,80	14,13	13,93	27.215.580	1.953.623
MNDTR	6,92	6,92	6,95	-1,14%	6,86	7,06	6,97	33.814.788	4.848.737
MOBTL	8,42	8,42	8,43	-0,24%	8,30	8,55	8,40	49.962.701	5.946.981
MOGAN	8,19	8,18	8,19	-0,85%	8,19	8,36	8,27	29.360.824	3.550.620
MOPAS	37,98	37,92	37,98	7,84%	36,12	38,74	37,59	657.328.030	17.484.915
MPARK	350,00	348,50	350,00	2,79%	342,75	352,75	349,62	566.510.487	1.620.368
MRGYO	2,67	2,67	2,68	2,30%	2,61	2,81	2,72	187.885.173	69.187.196
MRSHL	1.575,00	1.567,00	1.575,00	0,00%	1.565,00	1.589,00	1.576,43	18.329.198	11.627
MSGYO	5,30	5,30	5,31	0,95%	5,22	5,37	5,30	14.372.096	2.711.788
MTRKS	24,00	23,98	24,00	-0,83%	23,64	24,52	24,00	21.458.629	894.073
MTRYO	8,21	8,21	8,27	-1,79%	8,19	8,36	8,26	2.738.233	331.646
MZHLD	6,72	6,72	6,73	8,21%	6,15	6,74	6,56	9.777.906	1.490.802
NATEN	8,30	8,30	8,31	-0,60%	8,24	8,40	8,32	48.398.561	5.815.149
NETAS	62,10	62,05	62,10	-0,56%	61,80	62,65	62,17	7.933.716	127.620
NIBAS	25,26	25,26	-	9,92%	23,66	25,26	24,72	206.576.411	8.355.742
NTGAZ	10,33	10,32	10,33	0,29%	10,23	10,55	10,39	31.229.309	3.004.881
NTHOL	47,58	47,56	47,58	-0,42%	47,58	48,08	47,79	21.834.005	456.849
NUGYO	9,18	9,18	9,20	1,55%	9,11	9,61	9,34	42.052.792	4.504.134
NUHCM	230,60	230,60	230,80	0,26%	230,10	234,50	232,21	19.075.928	82.150
OBAMS	7,14	7,14	7,15	-2,99%	7,11	7,47	7,25	187.194.639	25.819.444
OBASE	33,22	33,22	33,32	-1,01%	33,22	33,82	33,49	8.378.051	250.133
ODAS	5,39	5,39	5,40	0,56%	5,36	5,47	5,41	168.406.095	31.120.681
ODINE	277,50	277,25	277,50	0,54%	274,25	278,00	276,17	47.941.389	173.594
OFSYM	60,95	60,90	61,00	4,73%	58,30	63,20	61,51	187.322.377	3.045.335
ONCSM	276,25	276,25	276,50	0,00%	271,25	280,00	275,22	196.892.545	715.391
ONRYT	64,00	64,00	64,05	0,79%	63,45	64,35	63,93	28.572.909	446.962
ORCAY	3,84	3,84	3,85	-0,26%	3,82	3,90	3,85	9.839.292	2.554.233
ORGE	66,60	66,60	66,75	-0,52%	66,60	67,70	67,10	34.947.242	520.791
ORMA	170,70	170,70	171,00	4,72%	165,00	170,70	168,51	2.047.062	12.148
OSMEN	8,52	8,50	8,52	0,83%	8,45	8,70	8,52	19.234.128	2.256.809
OSTIM	2,95	2,95	2,97	-1,99%	2,90	3,04	2,98	32.147.155	10.807.282
OTKAR	492,50	492,50	493,00	-2,96%	485,00	507,50	492,86	358.776.537	728.180
OTTO	475,50	474,75	475,50	2,26%	463,25	475,50	469,81	32.684.910	69.570
OYAKC	24,92	24,90	24,92	-1,19%	24,70	25,60	25,15	502.769.212	19.991.879
OYAYO	59,25	59,20	59,25	5,05%	54,80	60,95	58,35	16.471.773	282.304
OYLUM	10,55	10,53	10,55	4,46%	9,84	10,68	10,31	19.165.171	1.858.579
OYYAT	42,26	42,24	42,26	-2,85%	42,08	43,66	42,94	10.079.960	234.737
OZATD	168,50	168,50	168,90	-0,30%	168,50	172,00	170,16	13.116.588	77.085
OZGYO	3,09	3,09	3,10	-6,93%	3,08	3,40	3,21	159.228.468	49.570.530
OZKGY	14,73	14,68	14,73	0,75%	14,61	14,84	14,73	20.165.430	1.369.030
OZRDN	14,78	14,69	14,78	0,61%	14,67	15,84	15,17	11.066.305	729.629
OZSUB	18,83	18,82	18,83	-0,58%	18,81	19,12	18,95	23.234.162	1.226.324
OZYSR	44,60	44,60	44,62	5,94%	39,60	44,60	41,44	132.610.035	3.200.380
PAGYO	84,75	84,55	84,75	0,83%	84,10	85,30	84,64	12.035.875	142.201
PAHOL	1,65	1,64	1,65	2,48%	1,59	1,67	1,63	1.552.059.180	954.580.482
PAMEL	87,45	87,15	87,45	0,98%	86,25	89,05	87,80	16.436.088	187.208
PAPIL	17,01	17,01	17,02	5,33%	16,03	17,48	16,85	633.227.883	37.580.503
PARSN	85,60	85,40	85,60	0,94%	84,90	85,95	85,57	10.360.778	121.076
PASEU	150,40	150,30	150,40	0,60%	146,10	156,80	151,85	506.417.494	3.335.035
PATEK	26,24	26,24	26,26	-1,43%	25,82	27,24	26,46	427.809.262	16.169.519
PCILT	22,84	22,84	22,88	-1,89%	22,74	23,48	23,03	15.574.785	676.421
PEKGY	10,84	10,80	10,84	1,40%	10,50	10,84	10,64	4.553.455.595	428.011.893
PENGD	8,44	8,44	8,45	2,30%	8,28	8,48	8,40	31.163.077	3.710.653
PENTA	13,83	13,83	13,85	-0,50%	13,79	14,01	13,91	18.526.819	1.331.762
PETKM	17,36	17,36	17,37	0,93%	17,20	17,41	17,31	529.597.875	30.588.718
PETUN	11,36	11,34	11,36	0,71%	11,28	11,45	11,37	7.509.246	660.552
PGSUS	202,70	202,70	202,80	-0,05%	201,90	205,00	203,41	3.046.101.162	14.975.340
PINSU	12,86	12,85	12,86	-0,08%	12,81	12,96	12,88	34.661.179	2.690.631
PKART	71,60	71,60	71,75	-0,21%	70,85	72,10	71,57	4.901.002	68.482
PKENT	201,20	201,20	201,40	-3,78%	200,30	209,70	204,33	108.612.821	531.567
PLTUR	21,52	21,50	21,52	-1,37%	21,52	22,02	21,76	33.754.519	1.550.927
PNLSN	39,04	39,02	39,04	0,15%	38,90	39,36	39,13	12.879.912	329.127
PNSUT	11,76	11,76	11,82	-0,93%	11,28	12,06	11,81	17.140.136	1.451.975
POLHO	18,28	18,28	18,29	2,24%	17,89	18,48	18,22	54.942.264	3.015.529
POLTK	8.350,00	8.350,00	8.380,00	1,03%	8.300,00	8.747,50	8.409,45	36.000.843	4.281
PRDGS	6,19	6,09	6,19	1,14%	6,08	6,22	6,17	23.193.470	3.761.632
PRKAB	33,00	32,96	33,00	0,86%	32,70	33,52	33,13	25.017.676	755.040
PRKME	17,28	17,27	17,32	0,76%	17,05	17,40	17,23	22.885.518	1.327.948
PRZMA	12,07	12,05	12,07	0,92%	11,65	12,12	12,01	5.306.391	441.863
PSDTC	141,50	141,50	142,10	-1,12%	141,30	145,00	142,89	4.812.315	33.678
PSGYO	2,61	2,61	2,62	-0,38%	2,60	2,67	2,63	288.975.312	109.726.052
QNBFK	58,50	58,50	58,65	2,63%	57,00	58,50	57,63	1.609.895	27.934
QNBTR	478,25	478,00	478,25	0,68%	466,50	478,25	476,94	3.693.416	7.744
QUAGR	3,27	3,26	3,27	-1,80%	3,21	3,39	3,29	414.711.732	126.101.836
RALYH	205,20	204,00	205,20	-1,68%	199,00	209,00	202,87	184.056.202	907.270
RAYSG	232,00	232,00	232,50	-0,73%	231,80	234,60	233,08	41.444.997	177.815
REEDR	7,28	7,27	7,28	0,00%	7,26	7,33	7,29	96.078.285	13.183.427
RGYAS	140,00	139,90	140,00	1,38%	138,00	140,50	139,34	121.164.631	869.533
RNPOL	45,96	45,72	45,96	-1,12%	44,56	46,44	45,28	14.432.855	318.739
RODRG	21,34	21,32	21,34	-0,37%	21,00	21,94	21,55	5.285.775	245.309
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,69	3,69	3,70	-1,34%	3,67	3,81	3,74	126.121.565	33.734.782
RUBNS	19,77	19,75	19,77	1,59%	19,45	19,88	19,73	11.790.638	597.607
RUZYE	12,73	12,72	12,73	-0,78%	12,70	13,15	12,88	99.699.992	7.739.681
RYGYO	21,48	21,42	21,48	1,32%	21,14	21,66	21,47	20.001.201	931.805
RYSAS	13,95	13,95	13,97	-0,14%	13,90	14,02	13,96	16.934.356	1.212.924
SAFKR	25,40	25,36	25,40	-2,68%	25,22	26,68	26,15	120.992.220	4.627.395
SAHOL	84,50	84,50	84,55	-0,88%	84,30	86,00	85,15	2.791.929.090	32.787.180
SAMAT	6,25	6,25	6,30	1,63%	6,09	6,43	6,30	15.813.432	2.511.050
SANEL	39,38	39,22	39,38	0,87%	39,38	39,98	39,97	7.693.014	192.454
SANFM	6,95	6,95	-	9,97%	6,32	6,95	6,84	90.966.185	13.307.959
SANKO	20,86	20,84	20,86	-0,57%	20,80	21,20	20,98	10.370.945	494.291
SARKY	15,87	15,85	15,87	-0,38%	15,66	16,14	15,94	28.143.385	1.765.729
SASA	2,89	2,88	2,89	0,35%	2,88	2,92	2,89	1.696.009.844	586.487.786
SAYAS	41,40	41,40	41,42	-0,43%	41,00	41,92	41,40	23.560.814	569.058
SDTTR	183,00	182,90	183,00	0,27%	181,00	186,30	183,08	83.767.952	457.557
SEGMN	19,07	19,02	19,07	3,14%	18,44	19,36	18,88	68.864.595	3.647.133
SEGYO	5,39	5,39	5,40	0,00%	5,33	5,48	5,41	45.247.412	8.361.482
SEKFK	8,35	8,34	8,35	-0,36%	8,28	8,44	8,37	3.808.101	454.777
SEKUR	4,00	3,99	4,00	-0,99%	3,94	4,14	4,02	5.500.477	1.366.946
SELEC	71,80	71,80	72,00	3,98%	68,65	72,35	70,42	91.691.153	1.302.156
SELVA	2,82	2,82	-	9,73%	2,32	2,82	2,72	420.826.655	154.788.578
SERNT	8,40	8,40	8,41	-3,45%	8,37	8,92	8,59	93.698.468	10.905.018
SEYKM	6,30	6,14	6,30	-0,94%	5,85	6,70	6,34	24.548.476	3.873.997
SILVR	2,75	2,74	2,75	0,36%	2,72	2,79	2,76	4.558.568	1.654.825
SISE	39,68	39,68	39,70	-2,22%	39,48	40,88	40,08	2.425.342.557	60.511.940
SKBNK	7,70	7,69	7,70	-0,26%	7,68	7,90	7,73	241.422.860	31.230.691
SKTAS	4,17	4,17	4,18	-0,95%	4,15	4,25	4,20	25.734.038	6.132.437
SKYLP	240,60	240,10	240,60	-3,49%	237,00	249,30	243,18	25.048.021	103.003
SKYMD	12,47	12,47	12,48	3,14%	12,09	12,69	12,39	68.636.791	5.539.661
SMART	23,54	23,48	23,54	0,34%	23,24	23,72	23,51	15.515.869	660.034
SMRTG	28,28	28,28	28,30	-0,07%	28,28	28,96	28,51	135.953.762	4.769.494
SMRVA	321,00	-	321,00	-9,96%	321,00	392,00	349,76	1.753.618.983	5.022.073
SNGYO	4,75	4,70	4,75	1,50%	4,61	4,77	4,70	98.370.593	20.925.605
SNICA	4,02	4,01	4,02	0,50%	4,00	4,04	4,02	22.865.184	5.685.173
SNKRN	284,00	283,75	284,00	-0,35%	284,00	285,00	284,76	7.339.497	25.774
SNPAM	21,50	21,50	21,54	2,28%	21,20	21,50	21,44	1.974.036	92.067
SODSN	110,50	110,50	110,60	0,45%	110,10	110,50	110,38	1.864.725	16.894
SOKE	10,71	10,70	10,71	0,28%	10,68	10,80	10,74	6.193.784	576.594
SOKM	50,45	50,45	50,55	1,14%	49,36	50,90	50,15	359.072.736	7.159.959
SONME	150,00	149,00	150,00	5,78%	138,10	153,00	147,44	9.697.728	65.775
SRVGY	3,61	3,61	3,64	0,56%	3,60	3,73	3,65	500.588.412	137.168.370
SUMAS	308,00	307,75	308,00	0,08%	298,50	308,00	301,25	1.298.382	4.310
SUNTK	39,88	39,88	39,90	-5,14%	39,88	42,22	41,11	33.568.654	816.477
SURGY	47,34	47,10	47,34	-0,71%	46,96	47,80	47,35	74.648.716	1.576.523
SUWEN	9,97	9,93	9,97	2,15%	9,70	10,05	9,89	24.412.335	2.467.984
TABGD	222,40	222,30	222,40	1,09%	217,60	225,70	222,03	197.779.725	890.787
TARKM	337,50	337,50	338,00	0,67%	336,25	340,00	338,13	29.808.667	88.158
TATEN	16,32	16,31	16,32	1,18%	15,76	17,74	17,02	437.731.937	25.720.433
TATGD	12,67	12,66	12,67	0,96%	12,50	12,67	12,60	10.608.351	842.277
TAVHL	298,50	298,50	298,75	1,19%	294,00	299,00	296,89	533.272.148	1.796.440
TBORG	162,30	162,30	162,80	0,25%	162,00	164,20	162,84	18.068.336	110.960
TCELL	100,50	100,40	100,50	-0,69%	99,50	102,40	101,01	2.456.057.829	24.314.726
TCKRC	54,85	54,85	54,95	-1,70%	54,65	56,00	55,22	82.117.296	1.487.110
TDGYO	35,46	35,22	35,46	7,26%	33,06	35,50	34,33	63.566.391	1.851.903
TEHOL	32,98	32,56	32,98	1,17%	32,08	33,04	32,63	1.219.012.464	37.359.345
TEKTU	13,54	13,49	13,54	-2,66%	13,26	14,05	13,51	174.416.579	12.908.918
TERA	312,00	311,75	312,00	1,30%	309,75	316,75	312,52	1.252.609.583	4.008.049
TEZOL	12,24	12,23	12,24	-0,81%	12,24	12,41	12,32	16.974.872	1.377.927
TGSAS	167,60	167,60	168,50	-1,99%	167,50	171,50	168,78	9.213.322	54.587
THYAO	269,50	269,50	269,75	-0,37%	269,25	272,50	270,91	7.516.600.317	27.746.236
TKFEN	67,65	67,60	67,65	0,37%	67,40	68,25	67,72	119.326.651	1.762.059
TKNSA	23,50	23,48	23,50	0,17%	23,36	23,78	23,51	27.261.155	1.159.754
TLMAN	101,60	101,60	101,70	-3,70%	100,50	107,30	102,52	59.020.009	575.697
TMPOL	349,00	348,50	349,00	-8,16%	349,00	397,00	373,18	376.336.688	1.008.459
TMSN	104,10	104,10	104,20	0,87%	103,50	104,80	104,16	54.993.726	527.981
TNZTP	21,80	21,76	21,80	2,73%	21,20	22,00	21,73	37.358.389	1.719.204
TOASO	234,20	234,20	234,40	0,09%	232,70	235,90	234,59	800.361.517	3.411.732
TRALT	41,64	41,54	41,64	6,71%	38,58	42,92	39,20	3.991.121.062	101.819.230
TRCAS	43,04	42,92	43,04	-0,51%	42,92	43,88	43,20	38.021.569	880.229
TRENJ	86,50	86,50	86,55	2,19%	84,35	89,50	87,14	598.326.029	6.866.551
TRGYO	74,60	74,55	74,60	0,95%	73,85	75,85	74,77	140.639.152	1.880.992
TRHOL	752,00	751,00	752,00	1,62%	718,00	785,00	746,54	295.257.675	395.503
TRILC	16,93	16,92	16,93	0,89%	16,84	17,16	17,00	48.485.704	2.852.724
TRMET	103,80	103,80	103,90	2,37%	101,00	104,90	103,24	974.112.309	9.435.009
TSGYO	7,28	7,28	7,30	0,28%	7,25	7,39	7,31	22.050.459	3.014.683
TSKB	12,60	12,59	12,60	-1,33%	12,55	12,88	12,70	324.441.568	25.541.325
TSPOR	1,21	1,20	1,21	1,68%	1,18	1,21	1,20	470.500.039	393.086.497
TTKOM	56,75	56,70	56,75	0,00%	56,25	57,30	56,82	1.298.595.289	22.854.779
TTRAK	521,50	521,00	521,50	0,10%	521,00	526,50	523,27	34.565.812	66.058
TUCLK	4,95	4,95	4,96	-2,56%	4,90	5,21	5,02	116.392.675	23.170.326
TUKAS	2,61	2,60	2,61	1,16%	2,58	2,64	2,61	350.456.620	134.241.499
TUPRS	197,40	197,40	197,50	-0,30%	196,10	200,70	198,38	3.777.948.430	19.044.105
TUREX	7,65	7,65	7,66	0,13%	7,60	7,75	7,67	98.679.900	12.868.199
TURGG	30,50	30,48	30,50	-0,97%	30,50	31,60	31,13	35.020.846	1.125.115
TURSG	11,82	11,81	11,82	-1,58%	11,79	12,04	11,95	287.721.468	24.088.019
UFUK	1.710,00	1.705,00	1.710,00	-2,84%	1.650,00	1.796,00	1.705,94	78.019.634	45.734
ULAS	27,76	27,76	27,80	0,29%	26,84	28,14	27,41	10.232.455	373.316
ULKER	113,80	113,80	113,90	-1,04%	113,40	115,60	114,57	606.378.446	5.292.773
ULUFA	3,92	3,92	3,93	2,89%	3,81	3,93	3,88	54.620.239	14.065.667
ULUSE	157,70	157,60	157,70	-1,31%	157,30	161,40	158,98	22.384.989	140.808
ULUUN	6,87	6,87	6,90	1,03%	6,81	6,96	6,90	19.770.322	2.864.030
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,29	15,19	15,29	1,93%	14,79	15,39	15,12	43.455.698	2.875.045
USAK	2,79	2,78	2,79	1,09%	2,76	2,82	2,80	108.966.562	38.966.012
VAKBN	29,48	29,48	29,50	-2,12%	29,38	30,42	29,93	1.391.527.093	46.492.292
VAKFA	13,33	13,33	13,34	-1,26%	13,26	13,59	13,43	418.914.577	31.188.562
VAKFN	1,95	1,95	1,96	0,00%	1,94	1,98	1,96	75.572.364	38.558.903
VAKKO	56,75	56,75	56,90	0,00%	56,45	57,25	56,86	10.486.536	184.424
VANGD	48,42	48,40	48,42	-5,06%	48,42	52,15	50,14	37.482.291	747.587
VBTYZ	15,74	15,74	15,75	-0,51%	15,74	15,91	15,82	10.836.737	684.997
VERTU	40,80	40,80	40,82	-0,15%	40,62	42,30	41,28	56.836.329	1.376.712
VERUS	258,50	258,50	259,50	-1,99%	251,75	275,25	263,27	123.543.035	469.256
VESBE	8,42	8,42	8,43	0,84%	8,38	8,46	8,42	32.912.352	3.907.441
VESTL	32,60	32,58	32,60	0,49%	32,46	32,80	32,59	114.381.628	3.509.231
VKFYO	38,02	38,00	38,02	-1,81%	34,86	38,02	36,38	40.516.507	1.113.616
VKGYO	2,63	2,62	2,63	-1,13%	2,62	2,69	2,66	61.938.606	23.309.075
VKING	38,30	38,30	38,36	3,51%	36,28	40,50	38,61	119.196.888	3.087.480
VRGYO	2,74	2,73	2,74	2,62%	2,68	2,79	2,73	83.924.387	30.697.279
VSNMD	94,05	94,05	94,10	-1,36%	94,00	96,25	94,95	133.689.717	1.408.054
YAPRK	291,00	290,75	291,00	3,56%	268,00	303,00	289,35	331.488.393	1.145.634
YATAS	36,18	36,06	36,18	1,63%	35,72	36,44	35,99	22.929.142	637.095
YAYLA	30,00	30,00	30,08	-0,40%	29,80	30,80	30,15	24.213.820	803.250
YBTAS	23,38	23,38	23,42	-2,58%	23,36	23,38	23,36	3.655.388	156.475
YEOTK	38,12	38,12	38,14	-1,85%	37,98	39,24	38,57	177.501.627	4.602.482
YESIL	2,12	2,12	2,13	-0,93%	2,11	2,17	2,14	42.425.143	19.818.322
YGGYO	129,60	129,50	129,60	0,86%	128,50	130,10	129,30	5.173.103	40.008
YGYO	1,43	1,43	1,44	-2,05%	1,40	1,46	1,43	2.939.679	2.051.531
YIGIT	24,14	24,14	24,16	1,17%	23,92	24,58	24,19	69.458.448	2.871.417
YKBNK	35,76	35,74	35,76	-0,56%	35,52	36,56	36,09	10.481.881.527	290.462.583
YKSLN	3,50	3,49	3,50	2,34%	3,43	3,66	3,56	122.953.899	34.570.019
YONGA	66,00	65,55	66,00	9,91%	60,85	66,05	64,75	3.684.558	56.902
YUNSA	8,13	8,13	8,14	0,49%	8,06	8,23	8,16	34.043.689	4.170.566
YYAPI	2,01	2,01	2,02	-0,50%	2,01	2,05	2,03	141.179.344	69.619.165
YYLGD	10,12	10,12	10,14	0,70%	10,04	10,21	10,14	35.529.478	3.505.647
ZEDUR	8,73	8,73	8,75	2,11%	8,56	8,99	8,78	33.981.696	3.868.853
ZOREN	3,17	3,16	3,17	0,00%	3,15	3,21	3,18	219.395.891	68.967.008
ZRGYO	22,94	22,94	23,00	0,53%	22,78	23,04	22,95	12.622.365	550.017

Midas’ın Kulakları

Tümünü Gör

Ara 11, 2025 • 2 saat once

Midas ile gün sonu: DIS, LLY, PINS, SASA, CWENE, AGROT

Ara 11, 2025 • 2 saat once

Broadcom için bilanço öncesinde nasıl bir opsiyon stratejisi izlenebilir?

Ara 11, 2025 • 4 saat once

Yabancılar 154,3 milyon dolarlık hisse aldı

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