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	11,76	11,75	11,76	1,64%	11,54	11,86	11,75	90.166.407	7.670.921
A1YEN	29,20	29,18	29,20	0,90%	28,46	29,48	29,06	23.640.929	813.447
ACSEL	100,30	100,20	100,40	2,92%	97,50	101,60	99,73	10.926.831	109.563
ADEL	31,72	31,72	31,76	-0,88%	31,66	33,00	31,99	52.079.221	1.627.969
ADESE	1,55	1,55	-	9,93%	1,38	1,55	1,49	328.370.002	219.806.766
ADGYO	47,28	47,26	47,32	2,56%	46,14	48,30	47,55	31.333.053	658.932
AEFES	16,18	16,17	16,18	2,47%	15,67	16,19	15,95	1.004.553.288	62.994.532
AFYON	13,23	13,23	13,24	1,61%	13,01	13,25	13,15	30.533.359	2.322.202
AGESA	214,00	213,80	214,00	-1,20%	213,20	217,20	214,30	35.783.394	166.976
AGHOL	28,48	28,46	28,48	2,01%	27,50	28,54	28,04	108.912.224	3.883.651
AGROT	7,19	7,18	7,19	1,70%	7,03	7,26	7,15	87.958.474	12.297.864
AGYO	7,02	7,01	7,02	0,57%	6,91	7,03	6,99	1.579.917	225.928
AHGAZ	25,60	25,56	25,60	-0,23%	25,42	26,56	25,78	91.420.013	3.546.784
AHSGY	14,55	14,56	14,59	0,62%	14,20	15,00	14,58	46.523.421	3.191.311
AKBNK	66,45	66,40	66,45	2,63%	63,95	66,80	65,80	9.690.914.553	147.290.254
AKCNS	133,00	133,00	133,10	3,83%	127,50	133,00	130,47	68.803.338	527.336
AKENR	11,16	11,15	11,17	-1,85%	11,04	11,50	11,24	192.442.736	17.124.948
AKFGY	2,72	2,71	2,72	1,49%	2,67	2,74	2,71	61.155.520	22.563.805
AKFIS	21,70	21,70	21,72	1,78%	21,24	21,72	21,57	26.583.988	1.232.307
AKFYE	17,03	17,03	17,04	1,01%	16,86	17,07	16,99	27.056.283	1.592.786
AKGRT	6,77	6,77	6,78	1,65%	6,60	6,78	6,71	65.506.340	9.765.966
AKMGY	208,40	205,40	208,40	4,25%	189,90	209,90	201,51	8.226.937	40.827
AKSA	10,45	10,44	10,45	2,85%	10,20	10,46	10,35	120.067.708	11.605.387
AKSEN	55,20	55,15	55,20	4,74%	51,30	55,25	53,68	562.040.749	10.470.118
AKSGY	7,58	7,57	7,59	2,71%	7,33	7,61	7,46	33.122.605	4.438.833
AKSUE	16,31	16,23	16,41	-0,43%	15,99	16,99	16,23	3.237.753	199.517
AKYHO	2,99	2,98	2,99	2,75%	2,88	3,01	2,98	4.880.121	1.637.540
ALARK	92,75	92,70	92,75	-1,12%	92,05	95,10	93,69	678.982.649	7.247.463
ALBRK	8,26	8,25	8,26	3,64%	7,95	8,30	8,19	171.058.785	20.899.723
ALCAR	875,00	874,00	875,00	0,57%	870,00	886,50	876,67	14.062.666	16.041
ALCTL	108,70	108,70	108,80	3,13%	106,50	109,90	108,24	47.529.302	439.097
ALFAS	44,32	44,32	44,34	2,69%	42,66	44,80	44,05	72.430.825	1.644.297
ALGYO	30,14	30,12	30,14	-1,12%	29,50	30,40	29,89	75.539.018	2.527.078
ALKA	9,10	9,10	9,11	2,25%	8,91	9,22	9,10	29.518.493	3.243.447
ALKIM	16,08	16,07	16,08	1,13%	15,98	16,14	16,07	19.772.402	1.230.451
ALKLC	104,20	104,10	104,30	6,93%	98,15	107,10	104,30	464.390.555	4.452.337
ALTINS1	76,56	76,55	76,56	2,60%	75,24	77,00	76,31	2.286.410.433	29.962.181
ALTNY	62,25	62,25	62,30	2,05%	61,20	62,45	62,03	157.330.178	2.536.528
ALVES	24,14	24,14	24,16	1,26%	23,86	24,26	24,06	75.198.846	3.124.996
ANELE	16,16	16,16	16,17	-0,25%	15,72	16,53	16,23	17.591.350	1.084.219
ANGEN	11,33	11,33	11,34	0,89%	11,22	11,48	11,36	11.749.875	1.034.495
ANHYT	96,00	95,95	96,00	1,11%	94,50	96,55	95,95	58.828.026	613.085
ANSGR	22,70	22,68	22,70	0,89%	22,30	22,94	22,67	127.944.448	5.642.999
ARASE	60,75	60,70	60,75	2,10%	59,40	60,80	60,26	25.782.223	427.861
ARCLK	108,50	108,40	108,50	2,65%	105,20	108,60	107,09	299.553.490	2.797.250
ARDYZ	32,58	32,54	32,58	0,68%	30,98	33,04	31,89	446.919.274	14.016.706
ARENA	27,00	26,96	27,00	2,66%	26,30	27,04	26,76	14.004.960	523.325
ARMGD	41,10	41,10	41,14	2,49%	39,92	41,56	40,72	72.785.409	1.787.454
ARSAN	2,95	2,94	2,95	4,98%	2,83	2,95	2,90	28.402.952	9.793.347
ARTMS	39,08	39,04	39,10	1,77%	38,54	40,34	39,26	43.408.977	1.105.812
ARZUM	2,63	2,62	2,63	1,54%	2,59	2,65	2,62	20.980.757	8.010.554
ASELS	186,50	186,40	186,50	1,69%	181,50	187,40	185,50	2.984.163.025	16.087.504
ASGYO	10,69	10,69	10,70	1,91%	10,47	10,76	10,64	24.390.173	2.292.564
ASTOR	95,60	95,55	95,60	5,52%	90,60	96,05	94,11	2.809.689.584	29.854.440
ASUZU	54,00	53,95	54,00	1,31%	52,95	54,25	53,87	22.630.082	420.055
ATAGY	13,80	13,77	13,80	2,00%	13,36	13,98	13,67	1.624.170	118.792
ATAKP	52,90	52,85	52,90	0,28%	51,40	54,15	52,51	43.969.157	837.372
ATATP	147,90	147,90	148,10	-1,14%	146,80	151,40	148,75	121.494.502	816.780
ATEKS	79,00	-	-	0,00%	79,00	79,00	79,00	249.482	3.158
ATLAS	5,70	5,69	5,70	1,79%	5,60	5,71	5,66	1.788.124	316.024
ATSYH	72,40	-	-	-2,10%	72,40	72,85	72,52	1.577.223	21.749
AVGYO	10,60	10,57	10,60	2,91%	10,33	10,92	10,61	7.408.872	698.599
AVHOL	39,44	39,44	39,46	2,65%	38,38	39,82	39,35	34.171.873	868.401
AVOD	3,64	3,64	3,65	4,60%	3,42	3,68	3,56	9.500.028	2.668.483
AVPGY	55,00	54,95	55,00	1,29%	54,30	55,60	55,01	28.710.679	521.921
AVTUR	15,67	15,66	15,67	-2,06%	15,58	15,96	15,75	2.637.748	167.518
AYCES	399,75	399,00	399,75	0,63%	397,25	402,50	399,40	8.701.234	21.786
AYDEM	18,90	18,90	18,92	3,00%	18,32	18,92	18,69	38.771.157	2.074.204
AYEN	25,16	25,10	25,16	1,45%	24,70	25,30	24,96	9.340.329	374.194
AYES	17,00	-	-	2,41%	16,66	17,00	16,88	1.134.705	67.227
AYGAZ	212,30	212,10	212,30	1,10%	208,10	212,90	210,73	47.444.830	225.143
AZTEK	4,85	4,85	4,86	-3,96%	4,82	5,26	4,97	124.055.727	24.983.711
BAGFS	27,76	27,74	27,76	2,81%	27,00	27,76	27,48	15.543.527	565.701
BAHKM	59,40	59,40	59,55	-1,08%	59,00	62,90	60,72	79.583.978	1.310.767
BAKAB	37,56	37,52	37,56	2,07%	36,90	38,60	37,74	13.912.356	368.657
BALAT	75,00	-	-	0,00%	75,00	76,95	76,65	1.676.107	21.868
BALSU	17,32	17,30	17,31	1,52%	16,98	17,45	17,17	45.113.586	2.626.888
BANVT	167,00	166,90	167,10	1,03%	165,50	168,60	166,77	22.218.558	133.233
BARMA	29,66	29,64	29,66	5,78%	27,10	29,72	28,73	172.397.917	6.000.291
BASCM	14,65	-	-	1,45%	14,44	14,65	14,59	715.410	49.040
BASGZ	41,04	40,94	41,02	0,84%	40,20	41,04	40,61	25.191.770	620.339
BAYRK	25,30	25,30	-	10,00%	22,86	25,30	24,28	150.087.180	6.181.341
BEGYO	5,13	5,12	5,13	0,79%	5,05	5,16	5,11	44.381.850	8.681.322
BERA	17,00	16,99	17,00	3,41%	16,43	17,10	16,84	136.091.047	8.084.019
BESLR	12,33	12,32	12,33	1,90%	12,06	12,34	12,22	22.957.296	1.878.893
BEYAZ	25,90	25,90	25,92	3,77%	25,16	26,40	25,88	29.835.584	1.152.908
BFREN	160,90	160,90	161,00	2,22%	157,40	165,00	160,62	42.840.876	266.728
BIENY	29,62	29,60	29,62	9,87%	26,52	29,64	28,89	278.497.711	9.638.445
BIGCH	61,50	61,45	61,50	0,16%	59,80	61,80	60,53	59.285.988	979.533
BIGEN	9,16	9,15	9,16	0,77%	9,04	9,25	9,16	52.035.886	5.679.922
BIGTK	350,75	350,75	-	9,95%	310,25	350,75	344,77	315.682.071	915.636
BIMAS	543,00	542,50	543,00	1,12%	533,50	544,50	540,22	2.530.782.881	4.684.770
BINBN	179,60	179,40	179,60	2,05%	174,30	183,40	178,99	41.134.283	229.813
BINHO	10,06	10,06	10,07	2,24%	9,78	10,24	10,07	242.004.328	24.036.615
BIOEN	19,96	19,94	19,97	0,05%	19,85	20,14	19,96	39.777.001	1.993.006
BIZIM	25,96	25,96	26,00	2,29%	25,40	26,00	25,68	6.495.159	252.894
BJKAS	1,78	1,78	1,79	3,49%	1,72	1,80	1,77	50.742.462	28.684.300
BLCYT	32,94	32,92	32,96	1,29%	32,10	33,12	32,70	20.064.724	613.697
BLUME	52,65	52,60	52,65	-0,66%	51,90	55,25	53,97	148.399.048	2.749.903
BMSCH	24,12	24,10	24,12	8,55%	22,24	24,44	24,04	180.268.425	7.497.586
BMSTL	115,90	115,90	116,00	6,82%	104,10	117,90	111,95	231.873.539	2.071.324
BNTAS	6,42	6,41	6,42	1,74%	6,28	6,42	6,38	14.472.656	2.269.623
BOBET	18,95	18,95	18,96	0,80%	18,85	19,09	18,96	32.705.360	1.724.729
BORLS	5,83	5,83	5,84	8,57%	5,42	5,90	5,80	1.024.870.624	176.678.095
BORSK	23,02	23,02	23,04	2,77%	22,40	23,48	23,01	27.823.021	1.209.003
BOSSA	6,77	6,77	6,78	1,04%	6,73	6,90	6,80	11.190.380	1.645.351
BRISA	82,20	82,10	82,25	2,11%	79,90	82,50	81,59	12.831.853	157.280
BRKO	7,80	-	-	0,00%	7,80	7,80	7,80	1.763.354	226.071
BRKSN	7,23	7,23	7,26	-0,28%	7,15	7,35	7,25	3.098.599	427.706
BRKVY	86,40	86,40	86,45	1,89%	84,85	87,60	86,19	97.932.655	1.136.232
BRLSM	13,83	13,82	13,83	0,88%	13,68	13,90	13,80	20.051.896	1.453.280
BRMEN	18,00	-	-	2,86%	15,80	18,00	16,70	1.938.590	116.084
BRSAN	456,75	456,75	457,00	3,16%	443,00	464,75	454,81	568.783.890	1.250.605
BRYAT	2.282,00	2.281,00	2.283,00	0,84%	2.255,00	2.335,00	2.294,08	133.979.014	58.402
BSOKE	14,85	14,84	14,86	2,70%	14,34	14,95	14,74	117.897.164	7.998.113
BTCIM	3,53	3,52	3,53	3,82%	3,37	3,55	3,46	266.587.489	76.986.858
BUCIM	6,27	6,26	6,27	1,95%	6,15	6,28	6,21	27.490.740	4.427.062
BULGS	44,76	44,76	44,80	0,49%	43,42	46,30	44,72	520.229.513	11.633.739
BURCE	40,22	40,22	40,40	-3,50%	39,50	42,28	40,24	36.160.107	898.527
BURVA	380,00	-	-	-1,81%	356,00	380,00	358,01	9.340.788	26.091
BVSAN	102,90	102,90	103,00	0,59%	102,30	105,30	103,40	61.627.796	595.988
BYDNR	22,80	22,78	22,90	-0,87%	22,00	23,12	22,78	3.751.382	164.688
CANTE	2,14	2,14	2,15	1,42%	2,10	2,17	2,14	651.920.089	304.574.152
CASA	105,60	-	-	-5,63%	105,60	109,80	106,31	2.448.184	23.029
CATES	35,46	35,44	35,52	0,80%	34,38	35,82	35,11	55.496.795	1.580.877
CCOLA	52,55	52,55	52,60	2,24%	51,35	52,85	52,33	196.456.540	3.754.412
CELHA	12,26	12,26	-	9,96%	11,70	12,26	12,21	91.983.467	7.533.766
CEMAS	4,89	4,89	4,90	1,03%	4,84	4,92	4,90	64.777.296	13.234.079
CEMTS	10,87	10,86	10,87	0,83%	10,81	11,35	11,06	127.414.477	11.525.122
CEMZY	45,44	45,38	45,44	-6,12%	45,24	49,96	47,48	153.621.742	3.235.430
CEOEM	25,82	25,82	25,86	5,47%	24,62	26,12	25,22	30.311.061	1.201.947
CGCAM	37,92	37,88	37,92	5,39%	35,96	38,60	37,33	466.411.422	12.495.644
CIMSA	47,76	47,74	47,76	4,37%	45,46	47,80	46,67	530.404.699	11.365.016
CLEBI	1.601,00	1.599,00	1.600,00	1,01%	1.579,00	1.608,00	1.597,34	60.414.684	37.822
CMBTN	2.112,00	2.111,00	2.112,00	-0,24%	2.100,00	2.127,00	2.112,25	26.656.620	12.620
CMENT	339,00	-	-	0,59%	337,00	339,00	338,78	3.033.077	8.953
CONSE	3,26	3,26	3,27	4,82%	3,09	3,26	3,17	28.106.286	8.864.437
COSMO	156,70	156,60	156,70	-1,88%	155,00	161,10	157,91	8.229.285	52.115
CRDFA	60,10	60,05	60,10	3,35%	58,00	60,30	59,65	58.002.996	972.455
CRFSA	123,20	123,10	123,30	-0,08%	120,80	125,00	122,61	70.598.062	575.818
CUSAN	23,94	23,94	-	9,92%	22,06	23,94	23,65	14.559.946	615.572
CVKMD	17,75	17,75	17,76	3,86%	17,05	17,93	17,60	282.101.295	16.025.754
CWENE	25,64	25,64	25,66	2,56%	24,98	25,88	25,49	569.827.810	22.352.582
DAGI	8,42	8,41	8,42	6,31%	7,92	8,56	8,33	112.499.540	13.502.699
DAPGM	11,29	11,28	11,30	-1,66%	11,25	11,72	11,44	225.094.293	19.672.177
DARDL	2,28	2,28	2,29	2,24%	2,22	2,30	2,25	57.806.717	25.668.975
DCTTR	26,20	26,20	26,22	0,38%	24,86	26,36	26,09	48.607.246	1.862.981
DENGE	3,26	3,25	3,26	2,52%	3,05	3,36	3,24	44.658.071	13.788.624
DERHL	13,37	13,36	13,37	2,77%	13,00	13,48	13,27	95.326.692	7.185.508
DERIM	35,50	35,50	35,54	2,31%	34,70	36,46	35,36	9.276.854	262.387
DESA	11,30	11,28	11,30	0,98%	11,07	11,51	11,27	10.588.469	939.740
DESPC	47,48	47,48	47,54	1,67%	46,66	48,24	47,62	9.556.282	200.678
DEVA	60,30	60,30	60,40	1,77%	59,25	61,50	60,16	19.879.659	330.443
DGATE	66,45	66,45	66,50	-2,64%	66,10	69,50	67,80	10.813.323	159.490
DGGYO	31,40	31,38	31,40	0,64%	30,22	31,64	31,14	2.504.812	80.450
DGNMO	5,63	5,63	5,64	1,99%	5,52	5,65	5,61	4.185.013	746.143
DIRIT	24,80	-	-	3,33%	24,00	24,80	24,31	1.006.381	41.398
DITAS	39,46	39,40	39,48	2,76%	38,30	40,06	39,52	48.196.979	1.219.466
DMLKTG	5,96	5,96	5,97	1,19%	5,89	6,00	5,94	110.354.949	18.589.184
DMRGD	24,58	24,58	24,60	1,57%	23,66	24,64	24,04	39.610.428	1.647.893
DMSAS	10,57	10,57	10,59	0,38%	10,45	10,65	10,54	17.561.068	1.665.886
DNISI	21,92	21,92	21,94	0,74%	21,44	22,46	21,87	37.427.750	1.711.556
DOAS	185,80	185,70	185,80	2,94%	180,20	185,80	183,67	262.788.729	1.430.802
DOCO	9.442,50	9.430,00	9.445,00	0,96%	9.360,00	9.515,00	9.414,67	59.792.535	6.351
DOFER	56,05	56,00	56,05	2,37%	54,65	56,80	55,74	24.573.328	440.866
DOFRB	69,55	69,55	69,60	1,83%	66,80	73,95	71,56	1.009.002.187	14.100.002
DOGUB	59,80	59,60	59,85	3,82%	55,60	63,25	59,50	94.828.301	1.593.865
DOHOL	17,53	17,52	17,53	2,57%	17,06	17,54	17,32	137.288.552	7.928.792
DOKTA	21,02	21,00	21,02	2,04%	20,30	21,10	20,83	3.393.572	162.934
DSTKF	878,00	877,50	878,00	0,23%	871,00	888,50	879,19	2.841.150.894	3.231.555
DUNYH	102,40	102,30	102,40	-0,97%	101,50	106,70	103,59	20.234.335	195.326
DURDO	3,61	3,61	3,62	1,69%	3,55	3,64	3,61	5.257.803	1.456.037
DURKN	14,03	14,00	14,03	2,04%	13,77	14,10	13,97	10.054.329	719.784
DYOBY	13,25	13,24	13,25	0,76%	13,14	13,39	13,23	10.687.814	807.648
DZGYO	7,21	7,21	7,22	0,70%	7,11	7,28	7,21	21.869.685	3.035.060
EBEBK	56,30	56,25	56,30	0,54%	55,30	57,00	56,01	28.600.952	510.690
ECILC	92,05	92,00	92,05	-0,49%	91,35	93,35	92,27	315.407.608	3.418.208
ECOGR	21,72	21,70	21,72	0,00%	21,32	22,90	21,95	747.321.295	34.052.003
ECZYT	341,00	341,00	341,50	0,59%	336,75	345,00	340,87	103.263.071	302.944
EDATA	5,37	5,37	5,38	2,29%	5,26	5,40	5,33	8.866.089	1.662.292
EDIP	35,12	35,12	35,16	6,42%	32,74	36,00	34,29	65.332.937	1.905.375
EFOR	22,94	22,94	23,00	2,41%	22,18	23,10	22,48	205.173.285	9.127.310
EGEEN	7.120,00	7.117,50	7.120,00	1,17%	7.015,00	7.162,50	7.099,98	82.267.405	11.587
EGEGY	24,82	24,82	24,86	2,65%	23,90	25,24	24,85	25.180.287	1.013.202
EGEPO	7,57	7,57	7,58	0,93%	7,55	7,75	7,65	16.148.535	2.112.211
EGGUB	98,80	98,70	98,75	3,84%	95,05	100,30	96,94	82.185.927	847.830
EGPRO	24,36	24,32	24,36	0,25%	24,02	24,60	24,33	14.477.119	595.161
EGSER	3,07	3,06	3,07	1,32%	3,03	3,08	3,05	6.359.242	2.082.696
EKGYO	21,66	21,64	21,66	2,56%	21,12	21,78	21,54	2.433.268.820	112.970.722
EKIZ	85,10	-	-	-1,05%	84,95	85,10	85,08	607.121	7.136
EKOS	26,26	26,26	26,28	0,61%	25,74	26,74	26,32	55.715.948	2.117.260
EKSUN	5,69	5,69	5,70	2,34%	5,56	5,77	5,64	10.471.015	1.855.244
ELITE	32,14	32,12	32,18	6,07%	30,46	32,92	31,74	79.022.076	2.489.502
EMKEL	60,10	60,10	60,20	6,47%	56,85	61,95	60,20	379.656.505	6.306.354
EMNIS	177,20	-	-	2,01%	177,20	182,20	179,51	378.946	2.111
ENDAE	15,17	15,16	15,18	-0,52%	15,09	15,80	15,32	41.022.791	2.678.070
ENERY	10,07	10,07	10,08	0,40%	9,98	10,18	10,09	149.209.030	14.793.588
ENJSA	82,40	82,35	82,40	2,81%	79,80	82,50	81,50	184.687.623	2.266.118
ENKAI	79,30	79,25	79,30	-0,13%	78,80	79,80	79,28	747.002.770	9.422.572
ENSRI	70,15	-	70,15	-9,95%	70,15	70,15	70,15	8.729.817	124.445
ENTRA	10,33	10,32	10,34	0,98%	10,23	10,41	10,33	74.172.939	7.180.171
EPLAS	5,34	5,33	5,34	2,30%	5,23	5,38	5,32	10.511.529	1.976.420
ERBOS	182,10	182,10	182,40	0,89%	180,70	184,40	182,26	8.216.229	45.081
ERCB	75,75	75,70	75,75	-6,02%	75,10	84,90	77,97	912.154.822	11.698.366
EREGL	24,00	23,98	24,00	0,59%	23,86	24,36	24,12	7.760.782.994	321.713.799
ERSU	17,93	17,85	17,90	-0,33%	17,41	18,08	17,81	5.964.314	334.806
ESCAR	20,48	20,48	20,50	2,40%	19,99	20,64	20,42	77.259.608	3.783.683
ESCOM	3,25	3,24	3,25	2,20%	3,18	3,26	3,23	34.297.008	10.636.187
ESEN	7,06	7,05	7,06	7,13%	6,53	7,09	6,81	333.661.690	49.011.932
ETILR	3,85	3,85	3,86	2,67%	3,75	3,86	3,83	12.304.249	3.209.306
ETYAT	24,90	24,88	24,90	-2,51%	24,14	25,20	24,65	6.782.651	275.136
EUHOL	12,20	-	-	3,57%	11,93	12,20	12,08	2.369.197	196.062
EUKYO	15,12	14,98	15,12	5,22%	13,77	15,22	14,33	9.660.511	673.993
EUPWR	29,70	29,68	29,72	6,00%	27,98	30,08	29,37	270.535.229	9.212.937
EUREN	6,16	6,17	6,18	0,33%	6,05	6,38	6,18	125.772.019	20.338.759
EUYO	12,72	12,61	12,68	0,16%	12,40	12,98	12,59	2.629.729	208.888
EYGYO	3,79	3,79	3,80	0,80%	3,75	4,00	3,84	43.171.119	11.252.781
FADE	13,35	13,35	13,37	3,01%	12,96	13,48	13,29	12.198.939	918.247
FENER	11,12	11,12	11,13	3,63%	10,77	11,17	10,97	557.494.139	50.800.188
FLAP	9,03	9,00	9,03	0,78%	8,90	9,18	9,03	3.899.576	431.897
FMIZP	330,00	329,75	330,50	5,68%	311,75	341,75	327,73	50.231.745	153.271
FONET	2,75	2,74	2,75	2,61%	2,70	2,79	2,75	98.257.188	35.789.587
FORMT	3,47	3,46	3,47	-0,86%	3,44	3,57	3,49	140.086.640	40.133.636
FORTE	80,10	80,05	80,10	4,57%	76,35	82,00	80,05	150.458.183	1.879.604
FRIGO	9,72	9,71	9,72	-4,24%	9,60	10,30	9,98	77.289.025	7.747.214
FROTO	96,35	96,30	96,35	1,85%	94,05	96,60	95,69	1.651.954.060	17.263.925
FZLGY	12,26	12,22	12,26	4,16%	11,75	12,33	12,12	103.767.980	8.560.343
GARAN	142,80	142,70	142,80	2,81%	137,30	143,60	140,98	4.943.599.483	35.065.713
GARFA	24,54	24,54	24,58	1,40%	24,24	24,74	24,50	6.096.638	248.883
GEDIK	6,28	6,28	6,29	-0,16%	6,03	6,45	6,26	66.123.445	10.568.514
GEDZA	25,74	25,72	25,76	2,22%	25,20	25,88	25,55	6.790.469	265.812
GENIL	193,20	193,20	193,40	3,48%	185,80	193,50	189,74	184.004.442	969.749
GENTS	11,29	11,29	11,31	-1,05%	11,12	11,72	11,34	126.735.856	11.171.928
GEREL	21,30	21,26	21,28	0,76%	20,56	21,52	21,04	178.863.480	8.502.416
GESAN	44,14	44,12	44,14	2,51%	43,14	44,60	44,04	152.537.998	3.463.586
GIPTA	65,90	65,85	65,90	4,85%	62,90	67,75	66,00	162.471.682	2.461.690
GLBMD	11,50	11,42	11,50	1,95%	11,11	11,85	11,49	2.393.535	208.283
GLCVY	79,60	79,60	79,70	5,50%	75,05	80,00	78,76	95.803.111	1.216.391
GLRMK	169,30	169,20	169,30	-0,76%	169,10	171,80	170,37	159.387.615	935.545
GLRYH	4,32	4,32	4,33	3,35%	4,18	4,37	4,30	24.865.983	5.786.582
GLYHO	11,85	11,85	11,87	1,11%	11,64	11,95	11,83	88.159.077	7.450.226
GMTAS	45,52	45,52	45,54	0,04%	44,54	45,90	45,01	90.429.765	2.009.244
GOKNR	20,86	20,84	20,86	1,56%	20,52	20,86	20,73	24.532.336	1.183.301
GOLTS	321,25	321,00	321,25	1,42%	315,25	321,50	319,04	42.113.804	132.003
GOODY	14,87	14,86	14,87	1,29%	14,68	14,91	14,83	12.562.911	847.334
GOZDE	21,14	21,14	21,16	0,48%	20,94	21,30	21,11	17.338.576	821.453
GRNYO	12,97	12,97	13,08	-1,14%	12,65	13,27	12,97	3.496.969	269.696
GRSEL	312,50	312,00	312,50	0,81%	308,75	318,75	311,95	115.298.496	369.606
GRTHO	299,75	299,75	-	10,00%	272,50	299,75	296,40	622.092.124	2.098.841
GSDDE	9,42	9,41	9,42	2,06%	9,26	9,45	9,39	5.946.489	633.256
GSDHO	4,41	4,41	4,42	2,80%	4,27	4,45	4,36	20.628.538	4.731.052
GSRAY	1,29	1,29	1,30	1,57%	1,27	1,30	1,29	218.275.047	169.331.874
GUBRF	306,25	306,00	306,25	-2,08%	305,25	318,25	311,23	1.190.831.441	3.826.163
GUNDG	174,60	173,50	174,60	2,71%	157,00	186,00	169,45	93.327.099	550.778
GWIND	23,06	23,04	23,06	0,61%	22,66	23,08	22,93	84.431.209	3.682.446
GZNMI	75,05	75,05	-	9,96%	68,30	75,05	73,53	116.116.214	1.579.162
HALKB	39,18	39,18	-	9,99%	35,46	39,18	37,51	5.477.748.432	146.039.095
HATEK	22,20	22,20	22,22	4,62%	20,92	23,34	22,26	443.257.639	19.912.529
HATSN	40,20	40,18	40,20	1,26%	39,66	40,46	40,15	16.459.209	409.937
HDFGS	3,16	3,15	3,16	0,96%	3,12	3,28	3,18	243.123.241	76.429.321
HEDEF	51,70	51,70	51,75	1,77%	49,56	54,70	52,19	301.728.165	5.781.162
HEKTS	3,26	3,25	3,26	2,52%	3,17	3,28	3,24	300.905.179	92.766.631
HKTM	11,94	11,94	11,95	1,88%	11,74	12,10	11,98	27.389.507	2.286.943
HLGYO	4,17	4,16	4,17	4,77%	3,96	4,18	4,10	254.355.681	62.114.297
HOROZ	58,00	58,00	58,05	-0,17%	57,45	59,00	58,24	20.326.559	349.025
HRKET	70,15	70,10	70,15	1,59%	68,50	70,75	69,66	82.667.324	1.186.661
HTTBT	46,40	46,40	46,42	-0,98%	45,80	47,26	46,52	26.975.248	579.826
HUBVC	2,78	2,76	2,78	0,72%	2,73	2,81	2,77	6.501.574	2.349.930
HUNER	3,43	3,42	3,43	2,08%	3,36	3,43	3,40	33.359.245	9.801.074
HURGZ	5,79	5,79	5,80	2,48%	5,58	5,86	5,77	10.328.101	1.790.231
ICBCT	13,82	13,80	13,82	3,37%	13,37	13,85	13,72	14.722.410	1.073.066
ICUGS	2,84	2,83	2,84	0,71%	2,79	2,88	2,84	26.415.133	9.301.018
IDGYO	3,22	3,21	3,23	1,58%	3,06	3,29	3,17	3.872.542	1.222.676
IEYHO	57,50	57,50	57,55	-0,86%	56,55	58,50	57,68	630.188.333	10.926.327
IHAAS	39,26	39,18	39,24	5,82%	36,04	39,68	38,65	22.839.007	590.857
IHEVA	2,33	2,32	2,33	0,87%	2,29	2,37	2,33	3.184.250	1.368.495
IHGZT	1,97	1,96	1,97	-0,51%	1,94	2,00	1,97	78.106.866	39.739.220
IHLAS	3,27	3,27	3,28	1,24%	3,24	3,32	3,29	263.293.685	80.105.159
IHLGM	2,44	2,43	2,44	2,09%	2,40	2,46	2,43	37.940.218	15.593.365
IHYAY	2,30	2,29	2,30	1,32%	2,26	2,32	2,30	16.413.626	7.150.850
IMASM	4,45	4,45	4,46	-0,67%	4,42	4,60	4,50	111.539.897	24.770.424
INDES	7,30	7,29	7,30	0,97%	7,25	7,35	7,30	20.792.287	2.849.911
INFO	3,87	3,87	3,88	1,31%	3,80	3,91	3,86	86.356.909	22.393.199
INGRM	391,00	390,75	391,00	1,30%	386,25	394,50	390,11	6.428.941	16.480
INTEK	268,00	-	-	4,28%	263,25	268,00	267,40	2.289.749	8.563
INTEM	271,75	271,00	271,75	1,59%	266,75	271,75	268,77	11.622.947	43.245
INVEO	9,35	9,35	9,37	1,19%	9,17	9,45	9,35	44.458.686	4.756.564
INVES	233,20	233,20	-	10,00%	213,10	233,20	224,76	95.964.383	426.968
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	89,75	-	-	0,17%	87,85	89,75	88,24	1.386.467	15.712
ISBTR	479.000,00	-	-	0,84%	479.000,00	479.000,00	479.000,00	1.916.000	4
ISCTR	13,98	13,97	13,98	3,02%	13,39	14,08	13,77	10.340.395.685	750.885.347
ISDMR	35,92	35,90	35,94	1,99%	35,20	36,06	35,78	53.710.320	1.501.226
ISFIN	19,20	19,18	19,20	1,05%	18,93	19,35	19,14	19.606.551	1.024.660
ISGSY	70,75	70,70	70,75	-0,14%	70,05	71,50	70,80	79.535.123	1.123.358
ISGYO	19,36	19,34	19,35	1,79%	19,02	19,36	19,22	61.637.112	3.206.891
ISKPL	8,84	8,84	8,85	1,84%	8,64	9,00	8,78	24.466.205	2.786.834
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,22	41,20	41,22	3,20%	39,98	41,46	40,99	269.534.475	6.574.966
ISSEN	7,61	7,60	7,61	1,60%	7,52	7,70	7,62	6.098.410	800.555
ISYAT	8,03	8,02	8,03	0,00%	8,00	8,05	8,03	7.374.069	918.192
IZENR	9,73	9,73	9,74	0,00%	9,59	9,85	9,77	183.498.643	18.786.491
IZFAS	134,40	134,20	134,40	1,82%	131,20	136,50	134,24	217.704.702	1.621.819
IZINV	63,70	63,80	64,30	1,03%	62,10	65,25	63,73	7.481.711	117.397
IZMDC	6,19	6,19	6,20	0,32%	6,12	6,24	6,17	21.865.254	3.542.032
JANTS	19,56	19,56	19,57	0,31%	19,01	20,08	19,64	58.859.360	2.997.299
KAPLM	321,25	321,00	321,25	0,23%	319,25	329,50	324,03	37.038.046	114.306
KAREL	8,90	8,89	8,91	1,60%	8,78	9,02	8,88	35.367.518	3.980.957
KARSN	9,37	9,36	9,37	1,63%	9,22	9,38	9,32	82.618.149	8.862.788
KARTN	83,75	83,70	83,75	1,95%	82,60	86,15	84,07	62.764.682	746.587
KATMR	3,24	3,24	3,25	4,18%	3,10	3,31	3,24	637.394.351	197.038.899
KAYSE	17,36	17,35	17,36	1,05%	17,18	17,41	17,33	19.444.368	1.122.083
KBORU	13,98	13,97	13,98	0,94%	13,87	14,07	13,98	37.076.958	2.652.742
KCAER	10,63	10,62	10,63	1,43%	10,46	10,69	10,58	89.954.543	8.502.222
KCHOL	173,50	173,40	173,50	3,03%	167,50	173,90	171,41	5.034.413.788	29.370.758
KENT	705,00	-	-	-1,74%	705,00	718,00	715,34	2.314.137	3.235
KERVN	2,18	-	-	1,40%	2,14	2,18	2,17	389.939	179.594
KFEIN	9,25	9,25	9,26	1,65%	9,09	9,31	9,21	17.264.357	1.875.279
KGYO	4,64	4,63	4,64	0,65%	4,53	4,72	4,63	30.668.424	6.629.052
KIMMR	14,20	14,18	14,22	1,65%	13,90	14,69	14,24	13.158.488	923.930
KLGYO	6,46	6,45	6,46	5,04%	6,15	6,47	6,36	79.335.498	12.478.328
KLKIM	30,74	30,72	30,74	0,92%	30,28	30,88	30,59	42.873.880	1.401.689
KLMSN	30,06	30,02	30,06	0,60%	28,42	30,96	30,13	15.863.150	526.488
KLNMA	12,62	-	-	9,74%	11,20	12,62	11,99	3.140.140	261.849
KLRHO	159,80	159,70	159,90	1,14%	150,20	160,90	156,59	162.254.590	1.036.178
KLSER	27,98	27,98	28,00	0,94%	27,72	28,14	27,96	14.976.306	535.669
KLSYN	5,36	5,35	5,37	1,13%	5,28	5,42	5,36	28.649.947	5.347.454
KLYPV	53,75	53,75	53,80	1,61%	52,75	53,85	53,37	45.548.228	853.515
KMPUR	16,30	16,28	16,30	2,84%	15,85	16,49	16,22	41.367.141	2.550.340
KNFRT	12,04	11,98	12,02	4,15%	11,57	12,22	12,02	21.258.268	1.768.793
KOCMT	2,90	2,89	2,90	5,84%	2,76	2,90	2,84	69.975.015	24.600.187
KONKA	13,59	13,58	13,60	0,52%	13,42	13,68	13,60	26.714.603	1.964.655
KONTR	33,18	33,16	33,18	-0,66%	33,12	34,28	33,61	1.785.947.838	53.130.630
KONYA	4.772,50	4.772,50	4.775,00	0,63%	4.720,00	4.782,50	4.764,44	23.217.090	4.873
KOPOL	5,66	5,65	5,66	1,43%	5,56	5,72	5,65	32.988.733	5.835.713
KORDS	50,75	50,70	50,75	3,15%	49,14	50,75	49,97	17.079.042	341.806
KOTON	14,84	14,84	14,85	1,37%	14,67	14,89	14,82	22.382.447	1.510.723
KRDMA	25,38	25,38	25,40	1,76%	24,98	25,66	25,41	44.074.952	1.734.898
KRDMB	22,22	22,20	22,24	1,74%	21,82	22,32	22,15	14.089.664	636.108
KRDMD	25,72	25,72	25,74	2,55%	25,00	25,80	25,49	889.028.678	34.879.081
KRGYO	3,20	3,19	3,20	1,59%	3,14	3,21	3,18	21.128.329	6.654.759
KRONT	13,68	13,67	13,68	0,96%	13,50	13,85	13,62	9.996.541	733.983
KRPLS	7,55	7,53	7,55	1,62%	7,43	7,59	7,53	6.037.121	801.567
KRSTL	10,41	10,40	10,41	-0,95%	10,32	10,58	10,44	37.889.129	3.628.008
KRTEK	25,40	25,40	25,44	1,44%	25,04	25,52	25,31	9.452.364	373.464
KRVGD	2,45	2,44	2,45	0,41%	2,43	2,51	2,46	20.712.009	8.423.590
KSTUR	2.987,50	-	-	-0,08%	2.987,50	2.990,00	2.989,15	1.485.605	497
KTLEV	17,01	17,00	17,01	5,26%	16,16	17,52	16,98	1.532.203.206	90.214.475
KTSKR	69,80	69,70	69,80	2,57%	68,05	70,05	69,49	24.001.136	345.389
KUTPO	96,90	96,80	96,95	1,79%	94,85	97,15	96,25	27.792.906	288.745
KUVVA	151,00	-	-	0,00%	151,00	151,00	151,00	3.947.895	26.145
KUYAS	41,70	41,70	41,72	-1,74%	41,48	43,10	42,33	239.891.028	5.667.256
KZBGY	11,24	11,23	11,24	2,37%	10,89	11,38	11,17	119.775.919	10.727.295
KZGYO	23,94	23,88	23,92	1,01%	23,66	24,10	23,89	14.173.236	593.345
LIDER	45,82	45,80	45,84	9,10%	41,84	46,20	45,10	288.123.194	6.389.112
LIDFA	4,63	4,61	4,63	1,31%	4,55	4,68	4,63	41.953.172	9.066.571
LILAK	25,56	25,54	25,56	0,79%	25,26	25,64	25,44	58.614.454	2.304.239
LINK	210,10	209,80	210,10	1,40%	203,60	213,20	210,25	93.372.812	444.101
LKMNH	14,61	14,61	14,62	-1,08%	14,53	14,90	14,67	25.441.972	1.734.037
LMKDC	28,54	28,52	28,54	2,29%	27,74	28,54	28,23	77.326.634	2.739.345
LOGO	155,00	154,80	155,00	1,57%	151,10	155,20	153,38	50.345.689	328.239
LRSHO	5,14	5,13	5,14	0,78%	5,04	5,21	5,14	87.541.861	17.042.405
LUKSK	107,10	107,10	107,20	0,47%	105,50	110,70	108,38	19.596.612	180.818
LYDHO	170,20	170,00	170,20	-2,18%	167,10	175,20	171,00	149.636.464	875.064
LYDYE	13.775,00	13.775,00	13.887,50	-1,85%	13.505,00	14.400,00	13.864,89	73.650.300	5.312
MAALT	915,50	914,50	916,50	0,60%	909,00	925,00	914,04	18.318.241	20.041
MACKO	41,76	41,72	41,80	-0,10%	41,68	42,30	41,94	15.143.371	361.102
MAGEN	31,84	31,84	31,88	1,14%	30,80	32,20	31,65	148.934.545	4.705.793
MAKIM	16,43	16,38	16,43	0,49%	16,25	16,52	16,41	5.221.357	318.172
MAKTK	13,73	13,73	13,75	6,60%	12,71	14,16	13,58	148.103.452	10.907.897
MANAS	8,83	8,82	8,84	-2,97%	8,72	9,30	9,04	173.191.046	19.150.910
MARBL	12,52	12,51	12,52	2,29%	12,25	12,67	12,51	16.512.019	1.320.328
MARKA	42,90	42,90	42,96	1,76%	42,00	43,32	42,76	13.217.215	309.077
MARMR	1,96	1,96	1,97	0,00%	1,96	2,07	2,01	461.030.344	229.389.507
MARTI	2,84	2,83	2,84	2,53%	2,77	2,86	2,83	20.012.470	7.068.286
MAVI	38,50	38,48	38,50	2,07%	37,46	38,50	38,06	145.903.480	3.833.459
MEDTR	27,78	27,74	27,80	1,61%	27,34	28,00	27,69	11.845.847	427.742
MEGAP	3,62	-	-	-0,28%	3,60	3,62	3,62	2.221.612	614.442
MEGMT	43,36	43,30	43,36	-0,50%	43,28	44,44	43,74	146.772.684	3.355.569
MEKAG	4,07	4,07	4,08	3,56%	3,93	4,10	4,03	16.598.399	4.123.530
MEPET	15,58	15,57	15,58	0,45%	15,40	15,81	15,66	2.563.544	163.654
MERCN	17,34	17,32	17,34	5,28%	16,40	17,88	17,40	168.234.548	9.670.372
MERIT	17,19	17,17	17,19	-2,44%	17,10	18,15	17,58	184.993.950	10.525.119
MERKO	13,00	12,99	13,00	1,56%	12,70	13,15	13,00	30.087.648	2.314.289
METRO	4,99	4,99	5,00	6,40%	4,62	5,07	4,93	55.544.117	11.259.845
MGROS	527,00	527,00	527,50	1,15%	517,00	530,00	524,21	972.603.991	1.855.390
MHRGY	3,61	3,60	3,61	1,98%	3,54	3,62	3,59	10.005.568	2.790.766
MIATK	35,34	35,32	35,34	1,49%	34,94	35,78	35,32	325.313.420	9.210.498
MMCAS	102,70	-	-	9,26%	93,90	102,70	101,54	2.031.455	20.006
MNDRS	14,08	14,06	14,09	5,07%	13,40	14,11	13,83	56.681.103	4.097.213
MNDTR	7,04	7,03	7,04	-1,12%	6,97	7,14	7,03	32.662.782	4.647.553
MOBTL	8,18	8,17	8,18	8,06%	7,54	8,21	7,97	84.452.400	10.595.416
MOGAN	8,37	8,36	8,37	1,45%	8,25	8,40	8,34	20.178.318	2.420.611
MOPAS	31,30	31,28	31,32	2,42%	30,80	31,84	31,28	68.068.555	2.175.929
MPARK	325,25	325,25	325,50	-1,44%	322,75	329,75	325,84	199.442.269	612.081
MRGYO	2,71	2,70	2,71	2,26%	2,66	2,73	2,71	46.604.773	17.226.604
MRSHL	1.600,00	1.599,00	1.601,00	1,07%	1.565,00	1.636,00	1.604,41	17.329.277	10.801
MSGYO	5,61	5,60	5,61	0,72%	5,57	5,65	5,61	7.619.959	1.358.784
MTRKS	25,10	25,10	25,12	2,45%	24,46	25,48	24,97	20.249.180	811.072
MTRYO	8,05	8,04	8,05	1,64%	7,84	8,14	8,00	1.084.327	135.536
MZHLD	6,20	6,19	6,20	2,14%	6,05	6,24	6,15	1.566.299	254.655
NATEN	8,74	8,73	8,74	1,39%	8,64	8,84	8,71	51.106.895	5.864.818
NETAS	60,70	60,55	60,70	3,23%	59,25	61,90	60,45	17.915.079	296.340
NIBAS	21,68	21,66	21,68	3,73%	20,90	21,78	21,45	16.162.567	753.432
NTGAZ	10,00	10,00	10,01	1,01%	9,87	10,04	9,96	25.805.113	2.590.657
NTHOL	47,78	47,78	47,80	-0,42%	47,48	48,18	47,83	46.708.509	976.575
NUGYO	9,13	9,13	9,15	2,93%	8,74	9,17	9,02	16.558.541	1.835.569
NUHCM	234,00	233,70	234,10	3,04%	227,00	234,50	229,88	32.502.150	141.388
OBAMS	7,45	7,44	7,46	-2,49%	7,37	8,20	7,73	437.173.233	56.542.635
OBASE	34,06	34,02	34,10	0,47%	33,94	34,96	34,30	8.970.767	261.557
ODAS	5,33	5,33	5,34	1,52%	5,24	5,34	5,30	101.457.133	19.129.943
ODINE	219,60	219,40	219,60	-3,26%	216,60	227,00	219,77	146.719.838	667.614
OFSYM	56,80	56,70	56,80	-0,09%	56,40	57,90	57,11	21.379.676	374.335
ONCSM	249,70	249,70	-	10,00%	230,00	249,70	244,55	305.095.914	1.247.566
ONRYT	62,20	62,20	62,25	2,22%	61,10	62,95	62,22	43.834.479	704.486
ORCAY	3,89	3,89	3,90	0,78%	3,80	4,10	3,94	15.322.022	3.889.219
ORGE	68,05	68,00	68,05	1,57%	66,80	68,75	67,95	28.873.084	424.939
ORMA	163,00	-	-	0,00%	163,00	163,00	163,00	521.763	3.201
OSMEN	8,74	8,73	8,75	2,70%	8,17	8,74	8,66	13.565.056	1.567.124
OSTIM	2,97	2,97	2,98	0,68%	2,97	3,00	2,98	14.556.626	4.879.140
OTKAR	458,25	458,00	458,50	-0,05%	455,75	461,75	457,93	74.599.594	162.908
OTTO	455,25	455,25	455,50	3,23%	439,00	461,50	452,45	78.580.991	173.678
OYAKC	24,10	24,10	24,12	4,42%	22,94	24,12	23,64	864.585.814	36.568.980
OYAYO	52,65	52,60	52,65	0,48%	50,80	52,80	51,36	9.202.153	179.179
OYLUM	9,95	9,94	9,95	-1,09%	9,77	10,06	9,95	4.287.704	430.880
OYYAT	41,66	41,58	41,66	2,36%	40,10	42,00	41,21	17.152.609	416.212
OZATD	165,50	165,50	165,60	-4,34%	165,00	176,40	168,39	104.505.790	620.635
OZGYO	2,98	2,98	2,99	1,02%	2,95	3,03	2,99	21.540.570	7.197.699
OZKGY	15,87	15,85	15,87	-0,44%	15,81	16,00	15,87	29.837.864	1.879.799
OZRDN	12,44	12,43	12,44	3,75%	11,74	12,96	12,40	9.868.900	796.137
OZSUB	19,24	19,22	19,24	1,53%	18,90	19,52	19,20	19.239.302	1.002.000
OZYSR	45,92	45,84	45,92	-4,33%	45,56	48,46	47,30	71.447.183	1.510.395
PAGYO	81,70	81,55	81,70	-0,97%	80,70	83,65	81,74	19.841.080	242.748
PAHOL	1,57	1,56	1,57	-1,88%	1,56	1,63	1,60	2.229.047.343	1.396.003.108
PAMEL	83,05	83,00	83,20	2,40%	80,70	83,95	82,72	7.910.799	95.633
PAPIL	15,67	15,67	15,68	0,38%	15,60	15,78	15,68	77.332.694	4.932.720
PARSN	85,40	85,40	85,45	1,73%	83,95	85,45	84,85	8.028.870	94.621
PASEU	137,60	137,50	137,60	-1,08%	136,50	140,20	138,27	265.048.554	1.916.943
PATEK	24,36	24,34	24,36	0,58%	24,08	24,92	24,51	285.665.688	11.657.325
PCILT	22,42	22,34	22,44	2,94%	21,96	22,50	22,23	9.490.522	426.843
PEKGY	10,28	10,27	10,29	3,21%	9,90	10,71	10,39	5.588.699.192	538.134.147
PENGD	8,29	8,29	8,30	1,72%	8,15	8,36	8,28	17.808.192	2.149.701
PENTA	13,78	13,78	13,79	2,30%	13,47	13,99	13,66	23.621.868	1.729.266
PETKM	17,38	17,37	17,38	2,24%	16,97	17,43	17,19	927.753.791	53.966.388
PETUN	11,00	11,00	11,01	2,04%	10,81	11,12	10,97	13.487.427	1.228.983
PGSUS	204,10	204,00	204,10	1,54%	200,10	204,50	202,54	2.873.469.386	14.186.884
PINSU	13,26	13,25	13,26	-3,49%	13,13	13,98	13,30	154.297.852	11.598.521
PKART	71,00	70,85	71,00	1,50%	70,15	71,40	70,70	5.737.560	81.150
PKENT	182,00	182,00	182,10	-9,81%	181,70	204,00	190,57	253.502.626	1.330.222
PLTUR	20,26	20,24	20,26	1,10%	19,98	20,42	20,27	29.469.315	1.453.984
PNLSN	39,58	39,56	39,64	3,50%	38,22	39,68	39,18	12.472.580	318.321
PNSUT	10,95	10,95	10,96	1,58%	10,79	11,10	10,97	9.795.697	892.778
POLHO	17,17	17,15	17,18	6,38%	16,12	17,38	16,82	102.563.809	6.098.628
POLTK	8.155,00	8.150,00	8.155,00	-2,34%	8.100,00	8.487,50	8.245,43	37.574.403	4.557
PRDGS	6,03	6,01	6,03	3,08%	5,82	6,11	6,02	15.097.056	2.507.811
PRKAB	33,22	33,20	33,24	2,91%	32,32	33,50	32,96	24.976.081	757.696
PRKME	16,59	16,58	16,59	1,22%	16,39	16,80	16,61	21.915.690	1.319.498
PRZMA	13,02	13,08	13,19	-1,21%	13,00	13,75	13,33	3.918.096	293.962
PSDTC	145,50	145,40	145,50	-0,07%	142,50	147,60	143,93	6.828.951	47.447
PSGYO	2,61	2,60	2,61	0,38%	2,58	2,65	2,62	297.040.228	113.193.113
QNBFK	60,55	-	-	-0,74%	60,55	60,55	60,55	1.527.737	25.231
QNBTR	490,00	-	-	-0,86%	490,00	490,00	490,00	3.286.920	6.708
QUAGR	3,68	3,68	-	9,85%	3,35	3,68	3,62	942.627.087	260.479.910
RALYH	203,50	203,50	203,60	-3,92%	201,50	213,20	205,32	203.067.623	989.027
RAYSG	238,60	238,50	238,60	1,71%	234,60	239,40	237,07	37.202.579	156.929
REEDR	7,44	7,43	7,44	1,36%	7,30	7,63	7,47	239.987.122	32.127.202
RGYAS	140,70	140,70	140,80	-0,85%	139,50	143,50	141,40	255.898.589	1.809.818
RNPOL	48,98	48,90	48,98	4,17%	45,58	49,04	47,56	16.564.154	348.291
RODRG	21,28	21,28	21,30	-3,01%	20,52	21,86	21,36	11.957.369	559.780
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,62	3,62	3,63	1,12%	3,58	3,64	3,62	40.576.373	11.216.226
RUBNS	19,48	19,46	19,48	1,99%	19,10	19,50	19,34	7.296.376	377.298
RUZYE	12,67	12,66	12,67	5,15%	12,02	12,87	12,56	149.760.747	11.926.797
RYGYO	20,26	20,26	20,30	0,80%	20,10	20,80	20,27	30.644.084	1.511.641
RYSAS	13,72	13,71	13,72	1,63%	13,50	13,77	13,69	23.663.503	1.728.424
SAFKR	24,80	24,74	24,80	-1,59%	24,56	25,42	24,88	88.337.508	3.551.112
SAHOL	85,25	85,25	85,30	4,09%	80,85	85,50	83,36	3.154.349.980	37.840.921
SAMAT	6,08	6,06	6,08	-0,49%	5,97	6,21	6,10	6.699.680	1.098.659
SANEL	34,60	34,58	34,60	-4,42%	34,10	36,50	35,17	28.365.133	806.563
SANFM	6,76	6,75	6,76	8,16%	6,21	6,82	6,64	60.773.875	9.156.910
SANKO	21,06	21,06	21,10	2,53%	20,50	21,22	20,92	8.319.903	397.634
SARKY	15,11	15,09	15,12	1,00%	14,89	15,27	15,05	16.257.070	1.080.247
SASA	2,97	2,96	2,97	1,71%	2,93	2,98	2,96	1.732.102.614	585.099.420
SAYAS	42,50	42,52	42,54	-2,79%	42,48	43,78	43,09	33.464.739	776.644
SDTTR	175,80	175,70	175,80	0,80%	174,20	176,50	175,54	34.248.336	195.100
SEGMN	18,18	18,17	18,18	0,61%	18,03	18,33	18,18	17.622.024	969.177
SEGYO	5,58	5,57	5,58	-0,89%	5,51	5,77	5,63	70.003.798	12.431.732
SEKFK	8,50	8,40	8,48	1,43%	8,30	8,53	8,43	3.115.887	369.681
SEKUR	3,90	3,87	3,90	2,09%	3,73	3,91	3,81	4.165.417	1.093.091
SELEC	70,85	70,85	70,90	3,36%	68,00	71,10	69,36	49.615.655	715.307
SELVA	1,79	1,79	1,82	2,87%	1,71	1,83	1,79	21.971.503	12.287.488
SERNT	8,25	8,25	8,26	0,36%	8,21	8,38	8,27	34.302.348	4.149.885
SEYKM	5,28	5,27	5,28	-1,31%	5,22	5,39	5,30	5.259.547	991.532
SILVR	2,93	2,92	2,93	2,81%	2,77	3,01	2,89	11.623.445	4.024.543
SISE	37,68	37,68	37,70	0,96%	37,06	37,86	37,45	1.393.149.819	37.205.705
SKBNK	8,14	8,14	8,15	0,62%	8,08	8,19	8,15	230.275.523	28.264.831
SKTAS	4,33	4,33	4,34	0,70%	4,24	4,44	4,33	32.403.586	7.491.316
SKYLP	274,50	-	-	9,93%	270,00	274,50	272,95	14.358.056	52.604
SKYMD	12,38	12,35	12,38	3,43%	11,93	12,52	12,32	80.942.115	6.571.994
SMART	22,82	22,82	22,84	0,97%	22,56	23,28	22,74	8.079.553	355.346
SMRTG	25,40	25,38	25,40	1,60%	24,82	25,48	25,25	52.907.374	2.095.724
SMRVA	495,75	495,50	495,75	-0,30%	495,25	515,50	500,79	264.480.602	528.123
SNGYO	4,93	4,92	4,93	3,57%	4,76	4,95	4,89	85.841.304	17.562.607
SNICA	4,19	4,18	4,19	1,70%	4,12	4,23	4,18	31.229.737	7.477.750
SNKRN	288,25	-	-	0,00%	288,25	288,25	288,25	4.913.798	17.047
SNPAM	22,20	-	-	1,65%	21,84	22,20	21,98	1.160.029	52.770
SODSN	103,00	-	-	0,59%	102,40	103,00	102,68	1.669.406	16.258
SOKE	10,84	10,82	10,83	1,50%	10,73	11,19	10,85	9.762.067	900.082
SOKM	46,58	46,56	46,60	1,26%	45,82	46,70	46,26	176.238.751	3.809.525
SONME	137,10	137,50	138,10	0,73%	135,20	139,30	136,65	3.680.806	26.936
SRVGY	3,46	3,46	3,47	3,59%	3,34	3,55	3,46	160.668.620	46.458.965
SUMAS	275,00	-	-	3,77%	265,00	275,00	272,77	477.900	1.752
SUNTK	35,42	35,42	35,46	0,63%	35,10	35,84	35,47	15.757.128	444.208
SURGY	49,98	49,94	49,98	-2,86%	49,88	51,00	50,22	119.146.299	2.372.637
SUWEN	9,47	9,46	9,49	1,83%	9,21	9,60	9,41	20.886.453	2.219.030
TABGD	214,80	214,70	214,90	-0,51%	210,90	216,80	213,66	153.288.568	717.459
TARKM	343,50	343,50	343,75	1,85%	336,25	344,25	340,53	44.334.897	130.193
TATEN	16,04	16,03	16,04	2,04%	15,77	16,34	16,07	53.994.711	3.360.290
TATGD	12,44	12,42	12,44	0,73%	12,33	12,50	12,43	7.732.801	621.934
TAVHL	280,25	280,00	280,25	0,81%	273,75	280,75	277,45	487.851.884	1.758.368
TBORG	163,10	163,00	163,20	1,94%	159,60	163,60	162,20	29.346.423	180.932
TCELL	95,60	95,55	95,60	2,19%	93,35	95,70	94,71	1.582.210.068	16.706.439
TCKRC	51,05	50,95	51,10	5,52%	48,02	52,85	50,91	260.232.000	5.112.156
TDGYO	31,30	31,30	31,36	-0,76%	30,50	32,02	31,49	18.678.518	593.119
TEHOL	27,68	27,66	27,70	0,65%	27,08	28,22	27,86	2.190.959.170	78.638.482
TEKTU	12,63	12,63	12,64	8,88%	11,48	12,76	12,40	121.889.485	9.828.020
TERA	276,00	275,75	276,00	6,36%	260,75	281,25	271,95	2.209.083.092	8.123.219
TEZOL	12,37	12,35	12,37	2,06%	12,08	12,39	12,25	20.527.581	1.675.649
TGSAS	176,90	175,00	176,90	3,94%	168,70	182,00	178,55	21.841.456	122.328
THYAO	276,25	276,00	276,25	1,28%	271,50	277,25	274,87	7.334.866.008	26.684.671
TKFEN	69,85	69,85	69,90	2,72%	67,35	70,55	69,25	157.820.408	2.279.096
TKNSA	23,76	23,76	23,78	1,45%	23,34	24,00	23,66	48.275.029	2.039.989
TLMAN	95,30	95,30	95,45	0,69%	94,20	95,75	95,07	12.071.074	126.975
TMPOL	340,00	-	-	-1,45%	340,00	340,00	340,00	3.913.060	11.509
TMSN	104,50	104,50	104,60	0,38%	103,60	105,60	104,47	81.422.499	779.399
TNZTP	21,38	21,36	21,38	1,91%	20,98	21,40	21,17	25.258.119	1.193.184
TOASO	233,40	233,30	233,40	1,57%	226,60	233,80	231,59	838.947.348	3.622.571
TRALT	34,36	34,36	34,38	-1,66%	34,12	35,16	34,70	2.900.514.169	83.599.390
TRCAS	41,10	41,08	41,10	1,63%	39,74	41,50	41,06	37.898.993	923.020
TRENJ	74,15	74,10	74,15	-1,00%	72,90	75,40	74,50	200.024.391	2.684.745
TRGYO	76,50	76,45	76,50	5,37%	72,50	76,55	74,90	208.397.525	2.782.540
TRHOL	666,00	662,50	666,00	4,96%	615,00	679,00	661,81	625.463.584	945.080
TRILC	16,13	16,10	16,12	-1,53%	15,75	16,56	16,20	126.933.053	7.837.257
TRMET	93,45	93,40	93,45	-1,22%	93,25	95,20	94,15	577.840.678	6.137.494
TSGYO	7,41	7,41	7,43	2,21%	7,25	7,45	7,37	13.128.477	1.781.466
TSKB	13,27	13,27	13,28	3,19%	12,80	13,29	13,12	410.422.281	31.278.455
TSPOR	1,24	1,23	1,24	4,20%	1,20	1,24	1,22	458.451.914	375.942.071
TTKOM	57,00	56,95	57,00	2,24%	55,55	57,15	56,47	1.095.708.651	19.404.161
TTRAK	518,00	518,00	518,50	1,17%	512,00	524,00	516,47	63.563.925	123.074
TUCLK	8,94	8,94	8,95	0,45%	8,87	9,04	8,96	13.012.702	1.452.340
TUKAS	2,61	2,61	2,62	2,76%	2,55	2,63	2,60	214.556.707	82.529.361
TUPRS	198,50	198,50	198,60	1,90%	193,70	198,80	196,28	3.210.513.057	16.356.872
TUREX	7,72	7,71	7,72	1,98%	7,56	7,75	7,70	134.421.662	17.459.907
TURGG	26,92	26,84	26,92	4,34%	25,86	26,98	26,64	9.137.830	343.056
TURSG	12,07	12,07	12,08	-0,41%	11,97	12,26	12,15	744.600.003	61.282.780
UFUK	1.684,00	1.684,00	1.687,00	-3,22%	1.635,00	1.827,00	1.724,13	42.334.253	24.554
ULAS	28,72	28,72	28,78	-1,64%	28,26	29,62	28,80	6.743.360	234.186
ULKER	111,40	111,30	111,40	0,54%	109,30	111,60	110,72	398.262.359	3.597.061
ULUFA	4,12	4,12	4,13	2,74%	4,00	4,14	4,10	56.305.036	13.728.216
ULUSE	161,50	161,50	161,70	3,13%	156,60	165,50	161,88	22.327.833	137.932
ULUUN	6,91	6,91	6,92	2,22%	6,82	6,97	6,90	15.015.721	2.177.232
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,77	14,74	14,77	4,90%	14,24	14,90	14,55	72.242.549	4.966.963
USAK	3,00	3,00	3,01	2,74%	2,90	3,02	2,99	117.433.567	39.339.775
VAKBN	30,36	30,36	30,38	5,49%	28,48	30,62	29,95	3.409.209.408	113.835.169
VAKFA	14,54	14,53	14,54	0,97%	14,23	15,70	14,81	2.228.688.066	150.491.693
VAKFN	2,02	2,02	2,03	1,00%	1,99	2,11	2,04	400.855.269	196.065.790
VAKKO	57,30	57,30	57,35	1,33%	56,65	58,00	57,19	11.808.211	206.481
VANGD	42,06	42,06	42,10	0,43%	40,50	42,38	41,57	4.138.065	99.553
VBTYZ	15,60	15,58	15,59	-0,76%	15,20	15,86	15,68	16.354.241	1.043.196
VERTU	39,38	39,38	-	10,00%	36,44	39,38	38,47	128.751.250	3.346.756
VERUS	215,00	215,00	-	9,97%	202,50	215,00	212,79	55.206.502	259.437
VESBE	8,56	8,56	8,57	1,90%	8,37	8,57	8,47	56.402.058	6.660.788
VESTL	33,00	33,00	33,02	2,80%	31,94	33,22	32,60	170.167.109	5.220.085
VKFYO	21,80	21,80	21,82	-0,27%	21,10	23,00	22,00	9.490.379	431.299
VKGYO	2,69	2,68	2,69	3,86%	2,59	2,69	2,66	82.977.338	31.169.370
VKING	37,32	37,34	37,46	-0,27%	35,82	39,40	37,46	52.037.717	1.389.036
VRGYO	2,78	2,77	2,78	3,35%	2,69	2,80	2,76	45.901.877	16.636.549
VSNMD	94,00	93,85	94,00	5,15%	87,80	95,25	92,60	435.076.781	4.698.252
YAPRK	247,10	247,00	247,10	2,92%	240,10	251,00	246,44	38.848.732	157.637
YATAS	34,44	34,44	34,48	1,06%	33,84	34,50	34,20	18.723.216	547.503
YAYLA	35,38	35,32	35,38	7,41%	32,68	35,60	34,71	111.177.249	3.202.705
YBTAS	23,14	-	-	9,56%	21,96	23,14	22,76	2.792.163	122.682
YEOTK	37,18	37,16	37,18	2,76%	36,04	37,32	36,81	120.981.552	3.286.575
YESIL	2,26	2,25	2,26	1,35%	2,23	2,30	2,27	42.643.856	18.824.921
YGGYO	126,70	126,70	126,90	-1,48%	126,70	129,50	127,72	10.732.305	84.029
YGYO	1,60	-	-	1,91%	1,58	1,60	1,60	1.493.292	935.841
YIGIT	23,86	23,84	23,86	1,27%	23,56	23,94	23,78	33.033.200	1.389.346
YKBNK	37,10	37,10	37,12	5,10%	35,04	37,34	36,29	7.859.537.885	216.571.264
YKSLN	5,94	5,94	5,95	1,02%	5,89	6,12	6,01	43.429.451	7.224.736
YONGA	63,00	-	-	-1,56%	63,00	63,95	63,51	651.198	10.253
YUNSA	8,55	8,55	8,56	2,52%	8,36	8,60	8,46	57.649.640	6.816.141
YYAPI	2,08	2,08	2,09	0,48%	2,07	2,12	2,10	184.158.012	87.832.315
YYLGD	10,14	10,13	10,14	1,30%	10,00	10,17	10,11	24.907.281	2.463.742
ZEDUR	8,24	8,24	8,25	0,73%	8,22	8,37	8,25	9.099.199	1.102.664
ZOREN	3,31	3,31	3,32	2,16%	3,24	3,32	3,30	114.490.235	34.721.232
ZRGYO	22,54	22,52	22,56	1,53%	22,22	22,54	22,42	9.311.975	415.348

Midas’ın Kulakları

Tümünü Gör

Ara 1, 2025 • 58 dakika once

Nvidia, Synopsys’te 2 milyar dolarlık pozisyon aldı

Ara 1, 2025 • 3 saat once

FROTO: Romanya fabrikası ciro anlamında büyük katkı sağladı

Ara 1, 2025 • 3 saat once

Memecoin’ler aralıkta güçlü bir geri dönüş yapabilir mi?

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