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	8,00	8,00	8,01	-4,42%	7,79	8,56	8,06	358.147.435	44.441.720
A1YEN	27,24	27,24	27,28	-1,30%	27,16	28,96	28,09	157.936.620	5.623.059
ACSEL	97,00	97,00	97,15	-2,61%	96,05	99,60	97,22	12.624.564	129.852
ADEL	28,20	28,18	28,20	-2,76%	28,08	29,32	28,47	31.107.391	1.092.700
ADESE	8,87	8,87	-	9,91%	8,87	8,87	8,87	161.806.957	18.242.047
ADGYO	30,94	30,94	30,98	-3,61%	30,94	32,20	31,61	21.050.374	666.046
AEFES	135,90	135,80	135,90	-0,07%	135,00	137,60	136,20	863.348.962	6.338.819
AFYON	12,22	12,22	12,24	-2,40%	12,20	12,49	12,28	14.990.166	1.220.699
AGESA	156,00	155,00	156,00	1,17%	150,70	156,00	153,89	64.030.250	416.084
AGHOL	244,60	244,60	244,70	-0,65%	242,00	246,40	244,64	77.567.279	317.071
AGROT	6,75	6,74	6,75	-3,57%	6,68	7,01	6,81	89.267.892	13.115.897
AGYO	6,42	6,39	6,42	-0,16%	6,28	6,50	6,37	4.616.027	725.257
AHGAZ	28,72	28,70	28,72	0,35%	28,20	28,84	28,54	85.416.878	2.992.629
AHSGY	20,16	20,16	20,22	-2,61%	20,12	20,70	20,31	26.849.094	1.321.732
AKBNK	58,35	58,35	58,40	-0,43%	57,20	59,40	58,32	4.408.373.425	75.596.185
AKCNS	133,00	132,90	133,00	-1,48%	131,10	135,30	132,56	48.610.257	366.706
AKENR	10,59	10,59	10,61	-4,77%	10,43	11,10	10,68	130.209.459	12.191.279
AKFGY	2,03	2,03	2,04	-1,93%	2,01	2,07	2,04	62.979.154	30.937.193
AKFIS	23,78	23,78	23,80	1,71%	23,20	24,08	23,61	533.294.345	22.587.411
AKFYE	15,71	15,70	15,71	-2,42%	15,70	16,10	15,88	38.914.692	2.451.013
AKGRT	5,55	5,55	5,56	-2,12%	5,54	5,66	5,57	22.613.612	4.061.123
AKMGY	184,80	184,20	184,80	-1,28%	182,90	186,90	184,45	3.541.523	19.200
AKSA	8,83	8,82	8,83	-2,43%	8,77	9,02	8,87	91.875.076	10.360.087
AKSEN	32,46	32,46	32,48	-2,52%	32,32	33,38	32,74	88.847.040	2.713.383
AKSGY	6,20	6,19	6,20	-1,12%	6,15	6,26	6,19	12.239.686	1.977.574
AKSUE	14,27	14,26	14,27	-3,78%	14,15	14,77	14,36	1.842.904	128.318
AKYHO	2,85	2,84	2,85	-2,40%	2,82	2,94	2,86	5.708.696	1.994.103
ALARK	75,60	75,55	75,60	-3,26%	75,60	77,85	76,33	226.585.454	2.968.621
ALBRK	6,90	6,90	6,91	0,00%	6,81	6,94	6,88	98.559.839	14.335.479
ALCAR	810,00	809,50	810,00	-1,88%	810,00	825,50	815,71	19.396.664	23.779
ALCTL	98,00	97,95	98,00	-4,39%	96,90	102,30	99,13	46.361.810	467.670
ALFAS	39,82	39,82	39,88	-2,40%	39,60	40,80	39,99	58.378.576	1.459.762
ALGYO	17,90	17,90	17,92	-1,65%	17,72	18,30	17,94	24.118.640	1.344.187
ALKA	6,47	6,47	6,50	-2,71%	6,45	6,65	6,50	11.431.067	1.758.211
ALKIM	14,26	14,26	14,30	-2,46%	14,18	14,62	14,27	8.946.038	626.841
ALKLC	39,10	39,10	39,18	-3,65%	38,92	40,66	39,74	55.936.060	1.407.660
ALTINS1	49,20	49,19	49,20	0,20%	49,00	49,50	49,25	1.287.984.083	26.150.046
ALTNY	97,05	97,05	-	9,97%	88,80	97,05	94,18	2.423.786.776	25.736.827
ALVES	29,02	29,00	29,02	-2,29%	28,64	29,68	29,06	90.237.965	3.105.113
ANELE	15,69	15,69	15,74	-5,14%	15,69	16,70	16,00	13.357.468	835.029
ANGEN	9,81	9,81	9,85	-2,00%	9,75	10,01	9,85	14.769.726	1.499.912
ANHYT	71,75	71,70	71,75	-0,76%	70,90	72,50	71,59	60.579.544	846.173
ANSGR	84,00	83,60	84,00	-1,18%	82,45	84,65	83,43	151.063.991	1.810.595
ARASE	48,94	48,92	48,94	-1,81%	48,60	50,10	49,15	30.518.735	620.882
ARCLK	110,60	110,50	110,60	0,00%	107,90	111,70	109,81	177.751.643	1.618.702
ARDYZ	25,06	25,06	25,10	-4,50%	25,00	26,20	25,42	73.169.078	2.878.800
ARENA	29,80	29,80	29,86	-3,12%	29,68	30,94	29,99	67.472.122	2.249.489
ARMGD	34,92	34,92	34,94	-2,29%	33,92	35,70	34,77	74.948.014	2.155.836
ARSAN	19,32	19,00	19,32	-0,77%	18,80	19,46	19,03	12.625.709	663.413
ARTMS	27,48	27,46	27,48	-2,35%	27,40	28,50	27,77	25.709.993	925.708
ARZUM	4,04	4,04	4,06	-3,35%	4,01	4,18	4,06	27.004.443	6.654.018
ASELS	141,50	141,50	141,60	-2,08%	141,20	145,60	143,47	3.397.085.288	23.678.474
ASGYO	10,49	10,48	10,49	-3,41%	10,45	10,84	10,57	35.223.883	3.333.391
ASTOR	86,50	86,50	86,70	-4,10%	86,15	90,15	87,48	895.864.642	10.241.087
ASUZU	51,00	51,00	51,05	-2,86%	50,85	52,45	51,46	27.451.504	533.484
ATAGY	10,50	10,47	10,50	-2,05%	10,42	10,65	10,51	2.038.276	193.949
ATAKP	38,50	38,48	38,50	-2,78%	38,46	39,60	38,80	14.675.675	378.197
ATATP	75,50	75,50	75,75	-3,70%	75,30	78,65	76,38	25.742.952	337.048
ATEKS	77,50	77,40	77,50	0,26%	77,50	78,25	77,89	617.646	7.930
ATLAS	4,81	4,80	4,81	-1,23%	4,72	4,87	4,80	2.780.242	579.555
ATSYH	66,00	66,00	66,15	0,00%	65,00	69,70	66,77	2.235.109	33.473
AVGYO	8,90	8,89	8,90	0,23%	8,71	9,30	8,99	4.755.516	529.055
AVHOL	38,66	38,66	38,70	-2,91%	38,50	39,82	38,93	121.599.822	3.123.228
AVOD	2,56	2,55	2,56	-2,29%	2,55	2,61	2,57	10.838.324	4.216.742
AVPGY	58,35	58,35	58,40	-1,10%	58,10	59,60	58,84	85.194.552	1.447.984
AVTUR	12,60	12,60	-	9,95%	11,06	12,60	12,28	37.757.785	3.075.635
AYCES	390,75	389,50	390,75	-1,64%	384,25	397,25	389,54	6.859.078	17.608
AYDEM	16,24	16,23	16,24	-3,04%	16,00	16,83	16,30	42.227.880	2.591.243
AYEN	23,06	23,04	23,06	-1,71%	22,92	23,42	23,08	8.633.011	374.027
AYES	14,00	14,00	14,04	2,19%	14,00	14,20	14,16	2.851.252	201.376
AYGAZ	132,00	131,90	132,00	1,54%	129,70	133,90	131,48	133.954.113	1.018.848
AZTEK	35,80	35,76	35,80	-1,92%	35,50	36,42	35,81	22.261.762	621.590
BAGFS	24,88	24,88	24,96	-2,81%	24,66	25,60	25,04	23.288.438	930.106
BAHKM	40,70	40,70	40,74	-1,31%	40,10	41,26	40,63	17.086.844	420.584
BAKAB	29,42	29,42	29,50	-0,07%	28,24	30,98	29,38	22.744.807	774.190
BALAT	47,76	47,76	47,86	1,36%	47,40	47,76	47,65	1.953.703	41.002
BALSU	20,00	20,00	20,04	-3,19%	19,86	21,00	20,38	196.498.438	9.642.383
BANVT	183,40	183,40	183,50	-2,96%	182,90	188,90	184,48	52.814.179	286.290
BARMA	16,48	16,47	16,48	-0,78%	16,30	16,68	16,43	15.397.158	936.991
BASCM	9,53	9,52	9,53	-0,73%	9,50	9,60	9,53	674.380	70.774
BASGZ	32,52	32,50	32,52	-3,21%	32,52	33,68	32,94	17.264.494	524.086
BAYRK	21,96	21,96	22,00	0,18%	21,90	23,04	22,41	151.978.122	6.780.915
BEGYO	10,31	10,31	10,33	9,68%	9,01	10,34	9,83	119.047.148	12.115.084
BERA	13,89	13,88	13,89	0,07%	13,51	14,43	14,04	176.908.529	12.598.535
BESLR	13,20	13,19	13,20	-2,51%	13,20	13,54	13,27	34.473.454	2.598.663
BEYAZ	19,97	19,97	19,98	0,30%	19,45	19,97	19,64	17.901.369	911.405
BFREN	153,80	153,70	153,80	-2,84%	153,60	158,30	155,05	43.280.961	279.138
BIENY	41,68	41,66	41,68	-3,65%	41,34	43,22	42,27	111.440.867	2.636.305
BIGCH	37,82	-	37,82	-10,00%	37,82	41,70	38,64	205.915.804	5.329.262
BIGEN	12,07	-	12,07	-9,99%	12,07	13,77	12,44	1.047.544.476	84.235.647
BIMAS	481,50	481,50	482,00	-3,51%	478,00	498,50	485,62	2.370.022.417	4.880.425
BINBN	256,00	255,75	256,00	2,77%	242,70	260,00	252,47	162.154.041	642.272
BINHO	179,40	179,40	179,80	-3,76%	179,40	187,30	182,27	338.342.699	1.856.238
BIOEN	21,64	21,62	21,64	1,12%	21,28	22,34	21,69	91.168.647	4.204.293
BIZIM	23,44	23,44	23,58	-3,46%	23,34	24,08	23,60	5.592.538	237.024
BJKAS	1,82	1,82	1,83	-3,19%	1,80	1,88	1,83	71.843.452	39.253.720
BLCYT	15,43	15,38	15,43	-3,68%	15,15	16,00	15,41	15.978.314	1.036.856
BMSCH	12,23	12,16	12,20	-1,05%	11,82	12,36	11,99	10.775.541	898.756
BMSTL	45,56	45,54	45,56	5,32%	42,16	46,56	44,94	349.452.167	7.775.683
BNTAS	6,72	6,71	6,72	-0,59%	6,60	6,87	6,75	52.769.857	7.816.892
BOBET	19,46	19,46	19,52	-4,61%	19,46	20,48	19,74	163.849.685	8.301.393
BORLS	71,30	-	71,30	-9,97%	71,30	79,50	72,55	187.075.645	2.578.582
BORSK	19,35	19,35	19,36	-3,64%	19,26	20,16	19,52	56.506.798	2.895.027
BOSSA	5,67	5,67	5,68	-1,73%	5,65	5,85	5,70	12.336.992	2.164.958
BRISA	68,00	68,00	68,30	-2,44%	67,25	69,70	68,11	13.847.461	203.318
BRKO	6,70	6,70	6,73	-4,29%	6,70	7,00	6,83	3.292.958	482.053
BRKSN	6,76	6,71	6,76	-1,17%	6,59	6,88	6,74	1.882.554	279.322
BRKVY	63,00	63,00	63,15	-3,15%	62,45	64,95	63,58	56.694.885	891.679
BRLSM	14,27	14,27	14,28	-3,58%	14,23	14,85	14,43	34.278.463	2.374.873
BRMEN	5,26	5,26	5,28	0,19%	5,11	5,32	5,22	256.387	49.120
BRSAN	306,50	306,25	306,50	-2,00%	303,50	312,25	306,69	88.944.327	290.018
BRYAT	1.704,00	1.703,00	1.704,00	-1,33%	1.690,00	1.727,00	1.704,89	60.767.510	35.643
BSOKE	16,09	16,08	16,09	1,58%	15,83	16,23	16,04	143.352.303	8.938.575
BTCIM	5,23	5,22	5,23	2,55%	5,07	5,27	5,16	447.109.023	86.621.128
BUCIM	6,61	6,60	6,61	-1,49%	6,58	6,73	6,63	12.393.899	1.869.562
BULGS	27,26	27,26	27,36	-0,51%	27,16	28,72	28,06	404.643.905	14.420.516
BURCE	14,86	14,85	14,86	-3,00%	14,71	15,40	14,95	39.391.124	2.634.120
BURVA	97,40	97,40	97,60	-2,60%	95,95	100,50	97,55	3.379.172	34.642
BVSAN	83,00	83,00	83,25	-3,21%	82,50	85,75	83,41	33.307.402	399.308
BYDNR	18,46	18,46	18,51	-3,10%	18,40	19,06	18,62	9.893.973	531.495
CANTE	1,46	1,46	1,47	-2,01%	1,44	1,50	1,47	198.750.717	135.560.991
CASA	80,80	80,80	80,85	-2,94%	80,80	80,80	80,80	2.832.767	35.059
CATES	30,00	29,90	30,00	2,39%	28,72	30,20	29,57	76.233.182	2.578.404
CCOLA	47,06	47,06	47,10	-1,51%	46,30	47,80	46,97	215.383.700	4.585.287
CELHA	18,85	18,84	18,85	-2,28%	18,73	19,31	18,94	4.999.126	263.957
CEMAS	9,42	9,41	9,42	2,61%	8,89	9,94	9,44	565.009.312	59.833.562
CEMTS	10,27	10,27	10,29	-3,30%	10,25	10,61	10,39	58.188.522	5.599.772
CEMZY	13,70	13,69	13,70	-3,99%	13,69	14,64	14,07	89.027.563	6.326.627
CEOEM	24,10	24,10	24,24	-3,91%	24,10	25,20	24,66	20.653.911	837.645
CGCAM	25,98	25,96	25,98	-1,44%	25,78	26,38	26,00	54.830.923	2.109.034
CIMSA	45,04	45,04	45,10	-2,09%	44,66	45,96	45,14	317.860.140	7.041.651
CLEBI	1.582,00	1.582,00	1.583,00	-3,24%	1.571,00	1.632,00	1.590,02	177.127.694	111.400
CMBTN	1.847,00	1.846,00	1.847,00	-2,53%	1.835,00	1.892,00	1.855,04	35.397.829	19.082
CMENT	302,00	301,25	302,00	-3,82%	302,00	309,00	304,28	2.032.289	6.679
CONSE	2,90	2,90	2,91	-2,03%	2,88	3,00	2,91	23.414.058	8.034.969
COSMO	105,70	105,70	105,90	1,44%	101,00	105,90	103,61	3.570.887	34.464
CRDFA	10,99	10,98	10,99	-3,77%	10,95	11,35	11,08	24.356.929	2.198.636
CRFSA	73,95	73,95	74,10	-2,89%	73,60	76,10	74,31	12.947.226	174.229
CUSAN	18,86	18,86	18,92	-2,68%	18,81	19,38	18,98	5.984.416	315.363
CVKMD	11,10	11,09	11,10	-2,55%	11,07	11,41	11,18	120.594.927	10.784.143
CWENE	13,84	13,84	13,85	-1,07%	13,31	13,99	13,70	71.461.962	5.216.013
DAGHL	94,10	94,05	94,10	1,73%	92,50	97,50	95,40	45.639.662	478.419
DAGI	4,63	4,63	4,64	-1,49%	4,60	4,79	4,69	25.411.687	5.420.243
DAPGM	8,84	8,84	8,89	-2,32%	8,80	9,07	8,90	107.285.345	12.051.908
DARDL	1,64	1,64	1,65	-1,80%	1,62	1,67	1,64	54.116.571	33.005.756
DCTTR	33,50	33,48	33,50	-4,12%	33,48	35,00	34,00	88.167.013	2.593.262
DENGE	2,00	1,99	2,00	-1,48%	1,96	2,03	1,99	48.049.279	24.164.899
DERHL	29,40	-	29,40	-9,98%	29,40	33,18	30,20	363.086.825	12.021.652
DERIM	35,30	35,28	35,30	-2,32%	34,62	36,14	35,22	11.602.758	329.409
DESA	9,59	9,59	9,64	-0,10%	9,45	9,75	9,59	13.298.447	1.387.286
DESPC	45,04	45,04	45,20	-1,40%	44,28	45,60	44,81	6.919.400	154.418
DEVA	52,80	52,80	52,95	-1,68%	52,65	53,70	52,95	13.142.184	248.221
DGATE	62,05	62,05	62,15	-1,19%	60,40	66,00	62,23	16.377.353	263.162
DGGYO	29,36	29,14	29,36	-2,20%	28,70	29,76	29,32	1.783.661	60.840
DGNMO	6,12	6,11	6,12	-1,77%	6,05	6,25	6,13	7.609.184	1.240.699
DIRIT	20,04	20,00	20,04	-0,30%	19,80	20,04	19,91	1.305.184	65.550
DITAS	22,04	22,04	22,14	3,77%	21,66	23,26	22,53	114.259.655	5.072.295
DMRGD	27,00	27,00	27,16	3,13%	25,72	28,02	26,68	108.882.222	4.080.419
DMSAS	6,73	6,73	6,76	0,15%	6,58	6,99	6,78	27.117.906	3.997.146
DNISI	20,12	20,10	20,12	-3,08%	20,10	20,92	20,33	18.999.312	934.766
DOAS	168,10	168,10	168,20	-1,12%	166,10	170,10	168,08	181.990.487	1.082.733
DOBUR	324,00	324,00	325,00	1,25%	310,75	337,00	320,86	101.490.869	316.310
DOCO	7.580,00	7.562,50	7.580,00	-1,59%	7.455,00	7.710,00	7.586,61	64.395.135	8.488
DOFER	33,20	33,18	33,20	6,34%	30,18	33,70	32,38	112.144.982	3.463.797
DOGUB	16,93	16,93	17,19	-4,35%	16,84	17,60	17,15	5.544.130	323.242
DOHOL	14,59	14,58	14,59	-0,07%	14,32	14,75	14,52	167.387.370	11.526.149
DOKTA	20,42	20,42	20,56	-2,76%	20,36	21,04	20,55	6.437.899	313.238
DSTKF	317,50	317,50	318,00	3,08%	301,50	326,00	315,47	866.275.238	2.745.955
DURDO	3,05	3,05	3,06	-2,24%	3,03	3,12	3,06	7.060.273	2.304.800
DURKN	13,45	13,45	13,48	-2,89%	13,30	13,83	13,53	33.649.406	2.487.490
DYOBY	12,42	12,42	12,43	-3,94%	12,37	12,92	12,54	35.653.676	2.843.951
DZGYO	5,50	5,50	5,51	-4,51%	5,47	5,76	5,55	56.881.716	10.251.771
EBEBK	41,50	41,48	41,50	-1,14%	41,08	42,12	41,48	14.870.253	358.496
ECILC	41,94	41,94	42,02	-1,92%	41,70	42,74	42,09	56.496.296	1.342.396
ECZYT	167,10	167,10	167,60	-2,39%	167,00	171,60	168,93	32.633.721	193.185
EDATA	4,07	4,06	4,07	-2,16%	4,03	4,19	4,10	23.021.489	5.615.623
EDIP	27,08	27,06	27,08	-2,59%	26,50	27,84	27,06	114.231.870	4.221.355
EFORC	110,40	110,30	110,40	-0,99%	108,80	112,50	110,51	152.106.377	1.376.357
EGEEN	7.480,00	7.480,00	7.487,50	-2,98%	7.450,00	7.700,00	7.511,87	113.782.330	15.147
EGEGY	21,30	21,28	21,30	-1,11%	21,20	21,74	21,41	20.086.094	938.024
EGEPO	6,11	6,10	6,11	-1,61%	6,03	6,29	6,12	14.179.950	2.317.268
EGGUB	93,00	92,95	93,00	-4,42%	92,00	97,55	94,42	72.935.457	772.483
EGPRO	18,32	18,32	18,35	-2,03%	18,17	18,65	18,30	17.545.136	958.694
EGSER	2,89	2,88	2,89	-2,69%	2,87	2,98	2,91	7.059.666	2.427.312
EKGYO	14,37	14,37	14,38	-4,90%	14,27	15,17	14,60	3.984.001.689	272.810.960
EKIZ	54,00	53,75	54,00	3,45%	52,75	54,10	53,93	1.198.191	22.216
EKOS	21,36	21,36	21,38	-4,90%	21,32	22,50	21,84	54.857.646	2.512.129
EKSUN	5,15	5,14	5,15	-3,01%	5,14	5,31	5,19	15.176.012	2.925.958
ELITE	31,36	31,36	31,46	-4,10%	31,14	32,56	31,63	50.349.418	1.592.018
EMKEL	41,60	41,58	41,60	-1,42%	41,04	42,82	41,72	409.958.276	9.825.518
EMNIS	203,10	203,00	203,10	-0,93%	199,00	205,10	201,14	2.680.132	13.325
ENDAE	15,94	15,94	16,02	-5,79%	15,85	16,89	16,28	77.795.998	4.777.657
ENERY	6,30	6,30	6,31	0,00%	6,12	6,38	6,27	348.096.326	55.548.045
ENJSA	53,90	53,85	53,90	-0,65%	52,90	54,15	53,58	140.850.082	2.628.618
ENKAI	62,25	62,20	62,25	-2,35%	61,75	63,80	62,48	542.578.359	8.683.677
ENSRI	19,59	19,59	19,68	-1,71%	19,25	20,08	19,68	20.137.030	1.023.053
ENTRA	8,65	8,65	8,66	-0,92%	8,63	8,83	8,70	60.906.212	6.999.190
EPLAS	4,83	4,83	4,85	-1,43%	4,80	4,94	4,85	9.931.804	2.050.044
ERBOS	139,20	139,20	140,20	-2,11%	139,00	143,00	139,76	8.143.102	58.266
ERCB	67,50	67,50	67,55	-3,85%	66,85	69,90	67,77	25.723.366	379.599
EREGL	26,48	26,48	26,50	-0,45%	26,36	27,00	26,71	8.752.093.110	327.680.157
ERSU	15,30	15,10	15,30	-0,65%	14,89	15,50	15,11	4.936.702	326.763
ESCAR	69,10	69,10	69,45	-2,54%	68,35	71,85	69,64	37.124.340	533.055
ESCOM	2,98	2,98	2,99	-1,00%	2,94	3,13	3,04	151.569.524	49.895.170
ESEN	71,80	71,80	72,10	0,42%	70,10	72,70	71,34	58.866.505	825.173
ETILR	9,00	8,99	9,00	2,62%	8,65	9,50	9,06	228.796.671	25.260.124
ETYAT	13,08	13,08	13,10	-3,47%	12,73	13,75	12,99	4.739.408	364.855
EUHOL	14,55	14,50	14,55	-1,36%	14,50	15,00	14,72	5.511.971	374.373
EUKYO	10,16	10,10	10,16	-1,74%	10,01	10,42	10,21	2.242.708	219.684
EUPWR	24,30	24,30	24,40	-2,41%	24,00	24,90	24,36	82.100.776	3.370.644
EUREN	5,31	5,30	5,31	-8,45%	5,31	5,88	5,55	816.742.566	147.295.308
EUYO	9,96	9,96	10,00	-1,58%	9,86	10,17	10,03	2.862.465	285.452
EYGYO	2,28	2,27	2,28	-1,30%	2,21	2,31	2,25	14.951.065	6.636.813
FADE	12,20	12,09	12,20	-2,71%	12,00	12,56	12,17	12.948.458	1.063.688
FENER	49,54	49,52	49,54	-2,38%	48,50	50,95	49,46	277.527.126	5.610.887
FLAP	8,92	8,91	8,92	-3,57%	8,41	9,15	8,91	13.084.185	1.468.098
FMIZP	275,50	275,00	275,50	-1,34%	272,25	279,25	274,54	12.887.546	46.943
FONET	15,41	15,40	15,41	6,42%	14,99	15,84	15,46	374.707.395	24.236.980
FORMT	3,54	3,54	3,55	-2,75%	3,54	3,65	3,59	96.845.149	27.014.737
FORTE	69,50	69,45	69,50	0,29%	68,40	72,15	69,92	84.975.921	1.215.416
FRIGO	6,03	6,02	6,03	-1,79%	6,00	6,16	6,05	12.430.283	2.054.874
FROTO	82,95	82,85	82,95	-1,37%	81,35	84,00	82,49	656.978.529	7.964.097
FZLGY	33,98	33,96	33,98	-1,45%	32,82	34,56	33,94	51.067.151	1.504.444
GARAN	114,50	114,40	114,50	-0,52%	113,90	116,70	115,12	2.573.323.862	22.352.540
GARFA	23,20	23,20	23,24	3,57%	22,06	24,50	23,50	153.891.946	6.549.407
GEDIK	12,83	12,83	-	9,94%	11,25	12,83	12,68	137.327.901	10.826.951
GEDZA	19,78	19,77	19,78	-1,40%	19,45	20,00	19,73	8.022.199	406.589
GENIL	151,90	150,80	151,90	1,33%	146,80	152,20	149,16	327.443.458	2.195.286
GENTS	23,50	23,50	23,64	-0,34%	23,04	24,10	23,56	95.104.151	4.036.915
GEREL	13,44	13,44	13,45	5,16%	12,36	13,85	13,13	326.029.667	24.833.846
GESAN	38,78	38,78	38,90	-1,82%	38,12	39,48	38,83	87.956.262	2.265.361
GIPTA	104,60	104,50	104,60	3,36%	100,70	104,80	103,29	228.408.456	2.211.430
GLBMD	10,00	9,99	10,00	-2,82%	9,40	10,29	9,86	4.741.795	481.117
GLCVY	56,90	56,90	57,15	-0,18%	55,85	58,30	56,99	48.738.493	855.147
GLRMK	132,40	132,40	132,50	-0,08%	129,70	134,50	131,74	234.389.862	1.779.224
GLRYH	3,45	3,45	3,46	-3,36%	3,39	3,59	3,45	83.720.641	24.288.099
GLYHO	7,34	7,34	7,38	-0,14%	7,18	7,45	7,33	130.096.701	17.758.764
GMTAS	16,46	16,46	16,55	-3,23%	16,44	16,90	16,61	20.079.858	1.208.966
GOKNR	22,00	21,98	22,00	-2,65%	21,72	22,64	22,10	54.422.703	2.462.298
GOLTS	311,75	311,75	312,50	-2,43%	310,00	319,00	312,94	41.354.314	132.149
GOODY	15,31	15,31	15,34	-2,73%	15,22	15,70	15,36	17.807.515	1.159.342
GOZDE	16,34	16,26	16,34	-0,85%	15,83	16,60	16,21	51.643.860	3.186.263
GRNYO	8,06	8,00	8,06	-1,23%	7,85	8,16	8,02	1.687.668	210.442
GRSEL	255,50	255,50	256,75	-2,11%	254,75	261,75	257,33	164.658.192	639.865
GRTHO	376,50	375,00	376,50	-0,79%	370,00	391,75	380,70	308.661.509	810.773
GSDDE	8,11	8,11	8,13	-3,22%	8,00	8,34	8,13	22.991.200	2.829.117
GSDHO	3,52	3,51	3,52	-2,22%	3,49	3,60	3,53	32.049.615	9.080.899
GSRAY	1,61	1,60	1,61	-2,42%	1,60	1,65	1,62	114.586.485	70.896.492
GUBRF	226,80	226,70	226,80	1,48%	216,90	229,90	222,89	1.351.673.200	6.064.209
GUNDG	56,50	56,45	56,50	0,98%	54,95	57,35	56,06	48.805.860	870.572
GWIND	21,70	21,70	21,80	-1,99%	21,70	22,12	21,86	20.701.869	947.150
GZNMI	218,10	218,00	218,10	-0,73%	214,20	223,50	218,27	98.860.046	452.921
HALKB	20,14	20,12	20,14	-1,56%	19,87	20,50	20,18	436.751.736	21.641.924
HATEK	25,66	25,64	25,66	-2,58%	25,34	26,30	25,70	22.069.599	858.817
HATSN	35,52	35,52	35,62	-2,84%	35,46	36,52	35,85	30.954.792	863.399
HDFGS	1,28	1,28	1,29	-0,78%	1,26	1,30	1,28	90.156.155	70.402.133
HEDEF	8,65	8,65	8,68	-4,42%	8,65	9,48	9,03	90.926.465	10.065.061
HEKTS	2,93	2,92	2,93	-1,68%	2,91	2,97	2,93	132.881.777	45.344.788
HKTM	9,99	9,98	9,99	-2,63%	9,90	10,29	10,04	22.604.497	2.252.421
HLGYO	2,65	2,65	2,66	-1,85%	2,61	2,69	2,65	73.655.315	27.831.596
HOROZ	45,90	45,88	45,90	-2,96%	45,78	47,38	46,20	32.408.088	701.406
HRKET	74,00	74,00	74,05	-3,65%	74,00	77,15	75,21	216.029.887	2.872.544
HTTBT	38,02	38,00	38,02	0,00%	36,30	38,52	37,19	25.493.091	685.564
HUBVC	1,61	1,61	1,62	-2,42%	1,60	1,65	1,62	2.413.345	1.488.843
HUNER	3,24	3,23	3,24	-3,57%	3,23	3,36	3,27	39.541.717	12.082.696
HURGZ	6,12	6,12	6,13	-0,97%	5,96	6,20	6,09	17.793.809	2.923.123
ICBCT	14,55	14,55	14,56	-0,68%	13,97	14,92	14,38	79.390.855	5.520.947
ICUGS	2,88	2,88	2,89	-1,37%	2,85	3,13	3,03	366.314.552	120.921.959
IDGYO	2,49	2,46	2,49	-3,49%	2,45	2,58	2,49	7.669.686	3.074.811
IEYHO	13,22	13,21	13,22	-4,06%	13,21	13,78	13,40	176.146.605	13.147.088
IHAAS	28,52	28,50	28,52	0,99%	27,64	29,96	28,64	92.957.369	3.245.476
IHEVA	1,95	1,95	1,96	-1,52%	1,90	1,99	1,94	3.416.948	1.760.220
IHGZT	1,33	1,32	1,33	-0,75%	1,30	1,36	1,33	56.468.723	42.626.957
IHLAS	2,04	2,03	2,04	-2,86%	2,01	2,11	2,05	234.516.821	114.181.985
IHLGM	2,10	2,09	2,10	5,00%	1,93	2,16	2,03	185.353.438	91.323.825
IHYAY	2,05	2,05	2,06	1,49%	1,95	2,06	2,00	44.048.890	21.993.227
IMASM	2,90	2,90	2,91	-1,36%	2,85	2,96	2,89	78.483.158	27.207.440
INDES	6,10	6,10	6,11	-1,93%	6,06	6,20	6,11	21.154.799	3.465.386
INFO	2,84	2,83	2,84	-5,96%	2,84	3,25	3,12	367.131.319	117.631.885
INGRM	340,50	340,00	340,50	-2,99%	338,00	350,75	342,29	8.783.233	25.660
INTEK	365,00	365,00	365,50	-2,14%	353,25	366,00	363,74	2.527.976	6.950
INTEM	169,80	169,80	170,00	-3,08%	168,50	175,10	170,41	12.175.471	71.448
INVEO	7,90	7,89	7,90	1,02%	7,72	8,47	8,21	289.064.401	35.206.605
INVES	229,00	228,90	229,00	-2,55%	227,60	234,60	230,47	11.121.880	48.258
IPEKE	61,05	61,05	61,20	-3,10%	61,05	63,25	61,94	169.496.222	2.736.420
ISATR	5.500.000,00	-	4.950.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	81,80	81,80	81,95	0,37%	81,80	82,00	81,98	3.450.585	42.089
ISBTR	466.012,50	466.500,00	478.000,00	-5,76%	445.042,50	466.012,50	450.285,00	3.602.280	8
ISCTR	11,47	11,47	11,48	0,70%	11,33	11,62	11,47	3.413.463.358	297.655.570
ISDMR	34,68	34,66	34,68	-1,31%	34,68	35,10	34,90	69.923.606	2.003.599
ISFIN	11,98	11,98	12,06	-1,72%	11,80	12,22	12,01	35.265.039	2.936.643
ISGSY	37,36	37,36	37,38	9,05%	33,00	37,68	36,15	235.459.572	6.512.752
ISGYO	15,70	15,70	15,71	0,00%	15,21	15,83	15,52	54.941.511	3.539.437
ISKPL	26,92	-	26,92	-9,97%	26,92	30,32	28,23	72.015.574	2.550.898
ISKUR	4.000.000,00	-	4.100.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	33,82	33,82	33,84	-2,82%	33,82	34,74	34,20	210.897.574	6.166.867
ISSEN	7,08	7,08	7,11	-1,94%	7,07	7,20	7,12	4.774.162	670.921
ISYAT	7,68	7,67	7,68	-0,65%	7,50	7,77	7,61	12.157.964	1.596.729
IZENR	6,05	6,05	6,06	-3,20%	5,97	6,22	6,10	138.092.504	22.656.552
IZFAS	124,00	124,00	124,30	1,64%	121,90	125,00	123,15	84.294.475	684.480
IZINV	42,20	42,18	42,20	-1,31%	41,32	42,58	42,02	4.182.414	99.529
IZMDC	5,02	5,02	5,03	-2,52%	4,95	5,12	5,04	18.789.276	3.726.879
JANTS	19,30	19,30	19,34	-2,53%	19,27	19,80	19,44	31.140.672	1.602.338
KAPLM	208,50	208,50	209,10	-2,84%	207,60	214,60	209,79	29.223.435	139.296
KAREL	7,69	7,69	7,70	-2,41%	7,66	7,97	7,73	23.448.176	3.032.855
KARSN	9,05	9,05	9,06	-2,58%	8,99	9,32	9,10	78.027.171	8.573.018
KARTN	76,90	76,90	77,40	-3,03%	76,00	78,85	77,43	14.719.076	190.090
KATMR	1,91	1,91	1,92	7,91%	1,77	1,94	1,89	1.914.210.698	1.014.299.071
KAYSE	17,57	17,57	17,60	-3,25%	17,36	18,17	17,70	45.949.244	2.596.685
KBORU	12,79	12,79	12,80	-0,62%	12,60	13,56	13,11	311.220.291	23.740.330
KCAER	12,45	12,44	12,45	-3,04%	12,45	12,90	12,63	85.765.571	6.790.066
KCHOL	143,10	143,10	143,20	-2,45%	142,50	146,40	143,72	3.361.747.324	23.390.591
KENT	678,00	677,00	678,00	-2,66%	666,00	681,50	675,35	2.371.841	3.512
KERVN	1,88	1,87	1,88	-3,09%	1,84	1,89	1,88	809.798	431.526
KFEIN	89,60	89,60	89,85	-1,97%	89,35	92,85	90,39	36.557.997	404.450
KGYO	3,40	3,38	3,40	-0,29%	3,31	3,42	3,36	16.804.307	5.000.354
KIMMR	11,52	11,52	11,63	-2,87%	11,49	11,86	11,61	12.859.551	1.107.386
KLGYO	5,10	5,09	5,11	-1,35%	4,97	5,17	5,06	93.939.801	18.571.130
KLKIM	26,78	26,78	26,80	-1,11%	26,66	27,14	26,87	37.695.725	1.402.846
KLMSN	23,20	23,20	23,24	-8,30%	23,20	26,52	24,71	166.873.589	6.753.633
KLNMA	6,31	6,31	6,39	-2,92%	6,22	6,51	6,35	1.654.388	260.375
KLRHO	67,30	67,00	67,50	1,74%	65,15	70,70	68,52	220.243.393	3.214.150
KLSER	27,00	27,00	27,02	-1,82%	27,00	27,52	27,13	31.574.408	1.163.770
KLSYN	5,56	5,56	5,57	-1,07%	5,38	5,63	5,51	12.413.306	2.251.502
KLYPV	57,60	57,60	57,80	-1,12%	56,50	58,65	57,55	154.270.718	2.680.599
KMPUR	13,62	13,60	13,62	-3,13%	13,50	14,06	13,66	11.577.024	847.696
KNFRT	10,37	10,36	10,37	-4,78%	10,37	10,80	10,49	22.550.678	2.149.514
KOCMT	11,95	11,95	11,99	-2,21%	11,95	12,24	12,06	24.401.419	2.023.747
KONKA	30,60	30,60	30,74	-2,98%	30,24	31,86	30,82	9.140.982	296.576
KONTR	21,56	21,54	21,56	-3,23%	21,18	22,26	21,66	244.056.859	11.268.940
KONYA	4.815,00	4.802,50	4.815,00	-2,33%	4.767,50	4.925,00	4.809,77	34.005.100	7.070
KOPOL	4,66	4,65	4,66	-2,10%	4,61	4,75	4,66	43.149.186	9.257.942
KORDS	52,45	52,45	52,50	-2,05%	52,10	53,30	52,58	21.731.587	413.284
KOTON	14,26	14,25	14,26	1,78%	13,91	14,56	14,22	138.757.373	9.759.745
KOZAA	84,60	84,50	84,60	-2,70%	84,50	87,35	85,59	251.192.834	2.935.004
KOZAL	22,86	22,86	22,96	-4,35%	22,86	24,10	23,41	1.052.777.837	44.981.171
KRDMA	55,00	54,50	55,00	3,87%	53,00	55,00	53,78	188.460.895	3.504.587
KRDMB	22,20	22,20	22,28	-3,06%	22,14	23,06	22,61	28.051.023	1.240.554
KRDMD	21,76	21,76	21,78	-2,51%	21,74	22,32	21,96	805.375.683	36.671.976
KRGYO	8,64	8,64	8,67	-1,03%	8,50	8,80	8,66	84.142.439	9.720.896
KRONT	8,43	8,42	8,43	4,85%	7,88	8,55	8,13	40.579.137	4.992.456
KRPLS	6,49	6,40	6,49	-0,76%	6,29	6,54	6,39	7.765.727	1.214.702
KRSTL	5,90	5,90	5,91	-1,99%	5,86	6,01	5,91	24.993.002	4.227.165
KRTEK	23,92	23,90	24,00	-0,25%	23,60	24,22	23,86	7.243.755	303.564
KRVGD	1,89	1,88	1,89	-2,07%	1,88	1,93	1,90	13.209.715	6.947.658
KSTUR	3.075,00	3.060,00	3.075,00	-5,75%	3.060,00	3.252,50	3.082,01	5.214.763	1.692
KTLEV	7,11	7,10	7,11	2,01%	6,70	7,36	7,04	3.535.028.825	503.229.280
KTSKR	57,15	57,10	57,15	-0,70%	56,60	57,55	56,93	13.637.553	239.545
KUTPO	78,65	78,65	78,75	-3,32%	78,15	81,35	79,02	31.954.793	404.373
KUVVA	81,00	80,50	81,00	-4,71%	81,00	85,00	82,64	3.228.201	39.066
KUYAS	60,75	60,65	60,75	0,83%	58,85	63,10	61,19	863.805.689	14.115.956
KZBGY	10,88	10,87	10,88	-2,07%	10,16	11,23	10,64	312.462.373	29.355.278
KZGYO	20,50	20,50	20,56	-0,19%	20,10	20,98	20,47	28.933.247	1.413.240
LIDER	233,20	233,20	235,00	0,52%	230,80	239,50	235,23	127.035.016	540.044
LIDFA	3,63	3,63	3,64	-1,89%	3,54	3,72	3,63	70.196.325	19.346.244
LILAK	20,76	20,74	20,76	-3,62%	20,68	21,56	21,01	82.532.507	3.929.027
LINK	573,50	573,50	576,50	0,53%	551,50	592,00	573,22	56.023.406	97.734
LKMNH	14,80	14,75	14,80	0,34%	14,44	14,90	14,62	25.409.313	1.737.521
LMKDC	25,18	25,16	25,18	-3,38%	25,00	26,02	25,33	100.357.625	3.961.781
LOGO	145,10	145,10	145,70	-2,81%	145,00	149,70	146,44	46.361.722	316.596
LRSHO	6,45	6,38	6,45	7,68%	5,90	6,56	6,26	298.820.111	47.760.454
LUKSK	73,85	73,30	73,85	-1,86%	73,00	75,50	73,59	9.559.044	129.899
LYDHO	93,50	93,50	93,55	0,75%	92,00	96,00	93,86	60.167.723	641.044
LYDYE	12.750,00	12.750,00	12.800,00	-1,54%	12.597,50	13.150,00	12.817,72	36.902.220	2.879
MAALT	620,00	619,50	620,00	-3,43%	617,00	641,00	626,42	20.174.343	32.206
MACKO	38,00	38,00	38,26	-2,16%	37,60	40,00	38,51	31.589.323	820.287
MAGEN	33,08	33,08	33,30	-4,45%	32,92	34,74	33,51	136.987.381	4.088.115
MAKIM	19,08	19,08	19,11	-3,20%	18,82	19,79	19,23	45.810.487	2.381.725
MAKTK	11,74	11,74	11,75	-4,55%	11,50	12,40	11,85	132.494.749	11.185.859
MANAS	5,05	5,05	5,06	-1,56%	5,03	5,31	5,12	30.954.764	6.051.307
MARBL	12,92	12,92	12,96	-4,72%	12,90	13,55	13,17	40.832.124	3.100.878
MARKA	50,85	50,85	50,90	2,23%	49,50	52,50	51,02	84.114.143	1.648.599
MARTI	2,75	2,74	2,75	-4,18%	2,74	2,86	2,79	43.486.184	15.615.537
MAVI	34,60	34,60	34,62	-2,09%	34,32	35,26	34,77	372.409.809	10.710.223
MEDTR	25,62	25,60	25,62	-5,81%	25,52	27,00	26,00	33.041.836	1.270.891
MEGAP	2,55	2,54	2,55	-3,77%	2,55	2,60	2,58	2.618.989	1.015.622
MEGMT	26,20	26,20	26,36	-2,89%	26,16	27,28	26,54	54.678.069	2.060.130
MEKAG	39,18	39,18	39,22	-0,31%	38,68	39,30	39,07	26.714.810	683.762
MEPET	11,70	11,70	-	9,96%	11,10	11,70	11,61	20.864.288	1.797.263
MERCN	17,28	17,28	17,38	0,23%	17,02	18,05	17,59	75.892.525	4.313.601
MERIT	12,74	12,70	12,74	0,47%	12,33	12,92	12,59	44.690.393	3.551.072
MERKO	12,54	12,54	12,62	-3,76%	12,54	13,14	12,80	31.794.717	2.483.320
METRO	3,14	3,13	3,14	2,95%	2,93	3,20	3,08	123.371.552	40.075.352
METUR	29,32	29,32	29,40	-0,61%	28,44	29,88	29,23	268.404.140	9.183.539
MGROS	452,75	452,75	453,00	-4,28%	452,75	472,50	459,55	758.457.002	1.650.420
MHRGY	5,35	5,34	5,35	-3,25%	5,33	5,56	5,42	28.378.621	5.238.658
MIATK	29,18	29,18	29,20	-3,25%	29,12	30,16	29,45	184.541.768	6.267.345
MMCAS	25,30	25,20	25,30	-2,24%	24,82	25,50	25,05	741.114	29.584
MNDRS	10,01	10,00	10,01	-1,86%	9,89	10,27	10,01	17.004.588	1.699.424
MNDTR	5,18	5,17	5,18	-2,26%	5,12	5,31	5,20	10.400.165	2.001.128
MOBTL	6,83	6,83	6,84	3,48%	6,35	6,89	6,66	122.420.984	18.373.336
MOGAN	7,68	7,68	7,70	-1,66%	7,66	7,82	7,71	34.092.694	4.424.934
MOPAS	27,96	27,94	27,96	-6,11%	27,70	29,46	28,50	79.792.027	2.799.599
MPARK	320,00	319,75	320,00	-2,14%	316,50	327,00	320,74	87.658.045	273.304
MRGYO	1,69	1,69	1,70	-3,43%	1,67	1,75	1,70	134.951.312	79.405.550
MRSHL	1.277,00	1.277,00	1.281,00	-1,47%	1.266,00	1.295,00	1.277,36	13.072.522	10.234
MSGYO	3,90	3,90	3,94	-4,18%	3,85	4,12	3,95	27.809.850	7.036.862
MTRKS	17,96	17,94	17,96	-2,23%	17,64	18,33	17,90	12.192.691	681.062
MTRYO	6,21	6,19	6,21	-2,66%	6,18	6,37	6,24	2.570.865	411.781
MZHLD	5,71	5,70	5,71	-1,55%	5,60	5,84	5,71	1.776.047	310.922
NATEN	48,52	48,50	48,52	-5,33%	48,50	51,40	49,38	163.442.355	3.309.720
NETAS	44,34	44,34	44,46	-6,57%	44,32	47,50	45,33	43.456.690	958.659
NIBAS	18,10	18,10	18,12	-1,79%	17,63	18,77	18,10	56.678.189	3.130.627
NTGAZ	8,54	8,54	8,58	-2,73%	8,48	8,78	8,61	32.103.808	3.728.080
NTHOL	43,06	43,00	43,06	0,14%	42,04	43,52	42,81	90.816.003	2.121.535
NUGYO	7,12	7,12	7,14	-3,13%	7,01	7,35	7,14	29.243.739	4.095.647
NUHCM	200,00	200,00	200,20	-1,96%	199,00	207,00	200,68	25.633.363	127.730
OBAMS	48,16	48,14	48,16	-0,86%	48,02	49,14	48,50	301.825.170	6.223.749
OBASE	28,26	28,26	28,28	-3,88%	28,00	29,74	28,49	13.284.318	466.356
ODAS	4,66	4,65	4,66	-2,51%	4,61	4,77	4,67	86.719.623	18.583.330
ODINE	78,30	78,25	78,30	-1,32%	77,55	81,15	79,09	116.194.281	1.469.102
OFSYM	38,80	38,70	38,80	-0,61%	37,86	39,04	38,35	32.597.579	849.915
ONCSM	79,50	79,50	79,75	-1,61%	78,70	81,00	79,51	14.418.823	181.354
ONRYT	76,60	76,60	76,65	5,87%	73,00	77,40	75,08	557.921.254	7.431.434
ORCAY	6,93	6,93	6,94	-0,72%	6,80	7,21	6,91	3.130.974	453.135
ORGE	70,90	70,80	70,90	-0,14%	69,40	71,45	70,35	74.181.710	1.054.493
ORMA	147,20	147,20	148,60	-3,79%	145,70	153,00	149,84	2.325.194	15.518
OSMEN	7,52	7,52	7,54	-3,59%	7,49	7,90	7,60	39.015.826	5.136.630
OSTIM	3,94	3,93	3,94	-1,75%	3,94	4,04	3,98	48.356.153	12.163.255
OTKAR	378,00	378,00	378,25	-3,57%	378,00	406,50	392,27	352.649.531	898.989
OTTO	419,00	419,00	420,75	0,18%	408,00	422,00	414,76	13.635.308	32.875
OYAKC	20,74	20,74	20,76	-2,81%	20,56	21,20	20,78	212.099.107	10.208.616
OYAYO	23,86	23,86	24,00	-3,32%	23,86	24,68	24,11	3.839.588	159.266
OYLUM	8,19	8,14	8,19	9,93%	7,40	8,19	7,91	15.460.648	1.955.665
OYYAT	29,12	29,12	29,20	-2,93%	27,64	31,30	29,62	18.861.496	636.794
OZATD	146,70	145,20	146,70	1,17%	144,20	149,70	146,84	80.375.490	547.355
OZGYO	7,74	7,74	-	9,94%	7,04	7,74	7,55	252.431.246	33.437.162
OZKGY	10,40	10,40	10,46	-2,16%	10,33	10,65	10,44	41.960.387	4.019.265
OZRDN	7,91	7,78	7,91	-1,25%	7,72	8,30	7,91	4.328.602	547.028
OZSUB	21,46	21,46	21,70	-2,54%	21,44	22,46	21,73	17.603.646	810.102
OZYSR	25,50	25,48	25,50	3,49%	24,02	25,68	24,81	46.799.870	1.886.339
PAGYO	69,75	69,75	70,10	-1,97%	69,75	71,30	70,54	5.962.884	84.537
PAMEL	77,00	77,00	77,40	-3,14%	75,50	79,35	77,74	9.315.094	119.826
PAPIL	37,38	37,38	37,40	-3,01%	36,90	40,50	39,39	1.686.441.602	42.810.820
PARSN	79,00	79,00	79,05	-1,25%	78,15	80,70	79,10	28.539.680	360.813
PASEU	82,30	81,90	82,30	5,45%	77,20	82,50	80,33	463.580.085	5.770.709
PATEK	21,70	21,68	21,70	1,12%	21,04	22,10	21,51	1.436.338.719	66.766.695
PCILT	12,73	12,73	12,79	-1,62%	12,61	12,93	12,76	12.007.140	941.361
PEHOL	15,08	15,07	15,08	0,00%	15,05	15,16	15,09	950.436.882	62.988.351
PEKGY	2,59	2,59	-	9,75%	2,44	2,59	2,56	1.976.507.047	772.824.051
PENGD	7,17	7,17	7,18	-2,71%	7,00	7,37	7,20	20.712.538	2.877.849
PENTA	13,01	13,01	13,02	-1,21%	12,83	14,09	13,44	139.987.664	10.417.821
PETKM	16,43	16,42	16,43	0,49%	16,15	16,71	16,39	508.161.227	30.999.590
PETUN	8,82	8,81	8,82	-1,78%	8,76	8,98	8,84	11.309.057	1.279.812
PGSUS	225,50	225,50	225,70	-4,77%	224,40	236,40	227,56	3.239.051.927	14.234.085
PINSU	5,61	5,61	5,63	-2,60%	5,60	5,75	5,65	6.104.270	1.079.856
PKART	62,20	62,20	62,35	-4,01%	61,95	65,30	62,80	17.886.191	284.798
PKENT	195,70	195,70	196,90	-2,00%	195,50	200,00	197,06	26.168.941	132.799
PLTUR	23,02	23,02	23,04	-2,87%	22,90	23,68	23,18	47.372.822	2.043.522
PNLSN	34,72	34,70	34,72	-1,08%	33,66	35,38	34,44	34.105.774	990.210
PNSUT	8,47	8,47	8,53	-3,64%	8,45	8,79	8,58	6.207.134	723.384
POLHO	18,07	18,06	18,07	-3,47%	17,98	18,65	18,22	64.907.272	3.562.869
POLTK	5.760,00	5.755,00	5.760,00	-3,11%	5.740,00	5.897,50	5.803,40	14.537.518	2.505
PRDGS	5,43	5,43	5,44	-4,40%	5,40	5,68	5,50	20.873.860	3.797.596
PRKAB	25,72	25,72	25,80	-2,13%	25,58	26,22	25,82	6.801.912	263.489
PRKME	16,00	15,98	16,00	-2,74%	15,88	16,45	16,06	9.785.385	609.389
PRZMA	13,74	13,61	13,75	-0,43%	13,53	13,85	13,70	5.222.034	381.177
PSDTC	100,60	100,60	100,70	-2,99%	99,00	103,00	100,59	16.479.387	163.821
PSGYO	1,90	1,89	1,90	-3,55%	1,90	1,99	1,95	328.643.153	168.535.448
QNBFK	33,80	33,80	34,36	-6,06%	33,80	35,98	34,44	894.673	25.981
QNBTR	252,25	252,25	255,00	-2,79%	252,25	257,00	253,19	2.468.569	9.750
QUAGR	5,96	5,96	6,00	-2,93%	5,96	6,19	6,06	242.579.209	40.037.219
RALYH	105,80	105,70	105,80	-4,34%	105,80	113,90	107,97	283.330.952	2.624.136
RAYSG	232,90	229,50	232,90	6,01%	216,70	233,40	227,18	292.118.651	1.285.823
REEDR	9,45	9,44	9,45	-3,18%	9,45	9,79	9,58	205.805.209	21.482.342
RGYAS	126,50	126,40	126,80	-2,09%	124,60	129,20	126,09	105.762.752	838.806
RNPOL	31,66	31,32	31,66	-1,74%	30,86	31,98	31,37	4.432.648	141.313
RODRG	15,59	15,53	15,59	-1,39%	15,30	15,97	15,49	1.357.043	87.633
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	2,69	2,68	2,69	-3,24%	2,67	2,78	2,70	53.708.179	19.898.984
RUBNS	18,58	18,58	18,61	-2,26%	18,06	19,00	18,61	12.109.814	650.865
RUZYE	8,66	8,65	8,66	-3,78%	8,56	9,03	8,80	90.660.953	10.307.261
RYGYO	16,11	16,10	16,11	2,61%	15,50	16,55	15,96	234.718.845	14.708.493
RYSAS	13,59	13,58	13,59	-0,29%	13,41	13,80	13,59	111.958.767	8.235.922
SAFKR	104,20	104,10	104,20	4,20%	97,95	105,50	102,41	63.159.845	616.711
SAHOL	78,30	78,30	78,35	-2,61%	77,50	80,65	79,15	2.389.726.572	30.194.199
SAMAT	17,75	17,75	17,81	-1,93%	17,64	18,41	17,90	33.764.820	1.886.068
SANEL	23,44	23,34	23,44	-3,14%	21,78	24,40	22,95	6.873.277	299.439
SANFM	16,88	16,88	16,98	-0,94%	16,47	17,74	17,02	161.907.807	9.515.806
SANKO	18,47	18,45	18,47	-2,28%	18,41	18,98	18,65	6.144.996	329.558
SARKY	17,37	17,36	17,37	-2,14%	17,26	17,74	17,40	9.199.950	528.666
SASA	2,93	2,92	2,93	-3,62%	2,92	3,05	2,96	1.072.729.766	361.995.682
SAYAS	49,20	49,00	49,20	0,41%	47,08	49,60	48,29	100.280.873	2.076.874
SDTTR	258,00	258,00	-	9,93%	258,00	258,00	258,00	75.205.452	291.494
SEGMN	23,32	23,30	23,32	1,04%	22,72	23,40	22,99	70.164.257	3.052.330
SEGYO	3,75	3,75	3,76	-2,09%	3,73	3,82	3,76	27.018.666	7.185.148
SEKFK	6,97	6,93	6,97	-1,41%	6,90	7,06	6,94	4.017.948	578.847
SEKUR	14,40	14,34	14,40	-3,03%	14,14	14,85	14,43	4.217.741	292.239
SELEC	83,30	83,30	83,50	1,03%	82,20	83,75	83,09	75.319.399	906.455
SELGD	51,05	51,05	51,60	-4,04%	50,25	52,75	51,60	4.724.078	91.551
SELVA	1,75	1,75	1,76	-3,31%	1,75	1,81	1,77	13.720.948	7.740.893
SERNT	9,80	9,80	9,81	-4,39%	9,77	10,24	9,95	129.566.587	13.024.408
SEYKM	2,88	2,87	2,88	-0,69%	2,85	2,95	2,87	3.602.044	1.253.857
SILVR	15,96	15,91	15,96	-3,16%	15,79	16,50	15,98	2.542.235	159.065
SISE	32,48	32,46	32,50	-0,85%	32,22	32,70	32,43	578.182.621	17.830.642
SKBNK	4,67	4,66	4,69	-1,68%	4,66	4,83	4,75	130.115.051	27.400.911
SKTAS	4,97	4,97	4,98	-2,17%	4,95	5,11	5,00	11.480.697	2.298.453
SKYLP	74,65	74,65	75,00	-4,36%	74,55	78,15	75,93	13.574.913	178.785
SKYMD	12,10	12,07	12,10	-0,25%	11,71	12,82	12,38	441.956.284	35.702.475
SMART	22,62	22,62	22,64	-4,15%	22,58	23,60	22,93	17.646.939	769.775
SMRTG	26,50	26,48	26,50	-0,45%	26,50	27,92	27,14	101.751.254	3.749.166
SMRVA	212,80	212,70	212,80	3,15%	201,50	219,20	212,70	1.068.114.374	5.021.621
SNGYO	3,69	3,68	3,69	-2,38%	3,60	3,78	3,67	80.060.846	21.810.876
SNICA	3,95	3,95	3,98	-4,13%	3,95	4,11	4,02	53.960.895	13.419.255
SNKRN	231,60	231,60	232,20	0,78%	229,80	231,60	231,25	23.927.710	103.473
SNPAM	57,30	57,05	57,30	2,50%	57,30	57,90	57,89	1.076.500	18.595
SODSN	78,65	78,50	78,65	-4,43%	78,65	82,50	80,74	640.239	7.930
SOKE	10,31	10,31	10,33	-2,18%	10,24	10,54	10,36	14.196.277	1.370.320
SOKM	32,40	32,34	32,40	-2,35%	32,16	33,02	32,42	164.169.876	5.063.856
SONME	104,80	104,70	104,80	0,48%	102,60	106,50	104,61	5.314.465	50.801
SRVGY	2,60	2,59	2,60	-3,35%	2,55	2,70	2,61	54.056.530	20.718.517
SUMAS	249,30	248,80	249,30	-0,28%	245,00	249,30	247,29	1.226.333	4.959
SUNTK	33,70	33,70	33,90	-1,81%	33,26	34,84	33,90	65.469.329	1.931.473
SURGY	49,40	49,40	49,52	-3,33%	49,22	51,20	49,86	58.532.626	1.174.027
SUWEN	14,65	14,50	14,65	-1,01%	14,20	15,25	14,57	104.412.068	7.168.083
TABGD	167,00	165,40	167,00	-1,82%	164,70	168,80	166,12	68.699.167	413.545
TARKM	307,00	306,75	307,00	1,07%	299,25	319,50	311,82	75.027.708	240.611
TATEN	43,70	43,70	43,72	-3,96%	43,56	46,90	45,43	165.119.461	3.634.372
TATGD	11,17	11,16	11,17	-1,15%	10,95	11,32	11,09	10.788.751	972.827
TAVHL	223,80	223,80	223,90	-3,74%	220,20	233,00	225,45	922.173.638	4.090.321
TBORG	171,50	171,50	171,60	-2,17%	169,30	178,00	171,63	9.152.243	53.326
TCELL	90,90	90,80	90,90	-0,05%	89,85	91,50	90,61	1.601.548.212	17.675.694
TCKRC	35,58	35,58	35,64	-6,07%	35,46	37,90	36,26	65.064.908	1.794.194
TDGYO	14,88	14,87	14,88	1,43%	14,31	14,96	14,75	21.037.442	1.426.743
TEKTU	6,82	6,82	6,84	-1,16%	6,78	7,17	6,96	158.943.426	22.851.766
TERA	285,50	285,25	285,50	-0,35%	283,00	300,00	287,66	766.531.050	2.664.750
TEZOL	20,48	20,46	20,48	4,49%	19,72	20,98	20,26	1.006.797.742	49.697.539
TGSAS	82,00	82,00	82,05	-0,61%	80,50	83,00	81,48	8.262.011	101.399
THYAO	257,25	257,00	257,25	-1,72%	256,00	260,75	257,76	7.091.467.047	27.511.803
TKFEN	114,60	114,60	114,70	-7,36%	114,50	124,70	118,64	445.892.553	3.758.430
TKNSA	20,74	20,74	20,76	-3,53%	20,68	22,24	21,10	128.702.338	6.099.303
TLMAN	75,55	75,40	75,55	-2,26%	75,05	78,00	75,80	7.991.900	105.428
TMPOL	68,35	68,35	68,70	-1,65%	67,65	69,50	68,38	8.645.281	126.423
TMSN	98,40	98,40	98,55	0,41%	97,15	103,70	101,03	376.644.011	3.728.015
TNZTP	35,00	35,00	35,02	2,04%	33,52	35,00	34,45	42.356.903	1.229.392
TOASO	178,60	178,60	178,80	-2,40%	178,50	183,00	180,16	594.850.420	3.301.766
TRCAS	27,92	27,92	27,94	-1,76%	27,70	29,50	28,61	109.284.712	3.820.222
TRGYO	61,55	61,40	61,55	-1,20%	60,90	62,25	61,36	57.153.417	931.441
TRILC	19,19	19,18	19,19	-0,57%	18,96	19,79	19,26	67.171.655	3.488.378
TSGYO	6,06	6,06	6,07	-1,94%	6,02	6,18	6,07	13.917.261	2.292.061
TSKB	10,83	10,78	10,83	-1,01%	10,63	10,93	10,77	208.321.563	19.349.283
TSPOR	0,74	0,73	0,74	-6,33%	0,73	0,80	0,76	336.360.648	444.034.758
TTKOM	56,50	56,45	56,50	-1,14%	55,60	57,00	56,36	521.711.387	9.256.616
TTRAK	566,50	566,50	567,00	-0,79%	560,00	573,00	564,89	71.620.558	126.787
TUCLK	8,92	8,92	8,93	-0,22%	8,83	9,23	8,98	48.929.981	5.446.269
TUKAS	2,56	2,56	2,57	-4,83%	2,54	2,68	2,59	230.408.801	89.095.074
TUPRS	137,00	137,00	137,10	1,63%	135,00	138,30	136,80	4.448.417.799	32.518.265
TUREX	19,11	19,10	19,11	2,19%	18,70	19,33	19,02	936.627.209	49.236.270
TURGG	465,00	464,75	465,00	-2,41%	460,25	475,50	466,95	11.861.518	25.402
TURSG	8,25	8,25	8,26	3,90%	7,86	8,30	8,13	206.341.166	25.388.364
UFUK	949,50	949,50	958,00	1,01%	932,50	964,00	946,67	22.659.400	23.936
ULAS	21,76	21,76	21,78	-2,94%	21,68	22,36	21,86	6.459.219	295.478
ULKER	108,30	108,20	108,30	0,19%	106,20	108,50	107,16	541.875.887	5.056.706
ULUFA	3,70	3,70	3,71	-0,54%	3,57	3,85	3,69	98.016.741	26.563.680
ULUSE	155,30	155,30	-	9,99%	135,40	155,30	151,39	87.271.238	576.456
ULUUN	6,57	6,57	6,58	-3,10%	6,50	6,90	6,73	59.720.169	8.878.192
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,10	15,05	15,10	-2,89%	14,98	15,39	15,09	12.338.687	817.827
USAK	5,00	5,00	5,01	0,00%	4,91	5,11	5,01	312.633.811	62.468.426
VAKBN	23,82	23,78	23,82	-0,33%	23,48	24,04	23,80	233.861.713	9.827.942
VAKFN	2,05	2,05	2,06	-2,38%	2,04	2,12	2,07	59.175.469	28.540.774
VAKKO	52,85	52,85	53,00	-1,67%	52,55	53,75	53,07	20.953.967	394.843
VANGD	42,38	42,32	42,38	-3,20%	41,94	44,34	42,83	9.463.899	220.987
VBTYZ	20,52	20,52	20,54	1,08%	20,04	20,82	20,58	49.690.560	2.414.715
VERTU	29,14	29,14	29,30	-2,61%	29,04	30,08	29,46	6.393.345	216.990
VERUS	233,50	233,50	234,50	-1,31%	231,10	238,20	235,10	15.119.780	64.311
VESBE	8,82	8,82	8,84	-1,45%	8,80	9,00	8,87	31.187.663	3.517.974
VESTL	32,72	32,72	32,76	-0,55%	32,08	33,32	32,65	167.286.104	5.123.406
VKFYO	16,12	16,10	16,12	-2,95%	15,90	16,52	16,18	2.168.010	133.987
VKGYO	1,94	1,93	1,94	-2,02%	1,91	1,97	1,94	45.538.562	23.509.675
VKING	25,60	25,60	26,24	-3,69%	25,50	26,84	26,31	1.172.541	44.574
VRGYO	2,40	2,40	2,41	-4,00%	2,38	2,52	2,43	54.296.982	22.325.506
VSNMD	485,75	485,75	-	9,96%	443,25	485,75	469,05	517.173.898	1.102.602
YAPRK	258,50	258,50	258,75	-1,90%	256,00	263,50	258,66	74.420.166	287.714
YATAS	24,36	24,36	24,38	-2,17%	24,12	24,90	24,38	13.225.879	542.446
YAYLA	24,48	24,44	24,48	-1,53%	24,00	25,14	24,61	18.216.060	740.210
YBTAS	94.002,50	94.002,50	95.000,00	2,18%	93.202,50	94.002,50	93.741,05	2.905.973	31
YEOTK	36,58	36,58	36,60	-4,49%	36,58	38,10	37,06	147.847.263	3.989.556
YESIL	1,39	1,38	1,39	-1,42%	1,38	1,42	1,39	25.287.405	18.168.384
YGGYO	81,05	81,05	81,35	-0,43%	81,05	82,00	81,43	4.143.497	50.885
YGYO	4,82	4,82	4,85	-4,17%	4,80	5,00	4,86	3.581.899	736.942
YIGIT	22,28	22,28	22,30	-3,72%	22,28	23,14	22,66	70.329.461	3.104.382
YKBNK	27,06	27,06	27,08	-0,29%	26,94	27,56	27,19	4.558.591.229	167.643.555
YKSLN	4,59	4,59	4,60	-2,13%	4,59	4,70	4,62	11.971.226	2.592.105
YONGA	58,60	58,60	59,95	-1,18%	58,60	60,40	58,87	941.742	15.997
YUNSA	4,85	4,85	4,86	-2,61%	4,83	5,00	4,88	12.160.444	2.491.700
YYAPI	1,44	1,44	1,45	-4,00%	1,43	1,50	1,45	76.530.811	52.638.699
YYLGD	9,27	9,27	9,28	-3,44%	9,27	9,60	9,39	38.945.686	4.149.579
ZEDUR	7,30	7,30	7,33	0,27%	7,13	7,67	7,37	52.419.880	7.116.813
ZOREN	2,84	2,84	2,85	-2,07%	2,83	2,91	2,87	67.209.073	23.444.803
ZRGYO	23,52	23,26	23,52	-0,42%	23,10	23,64	23,34	42.461.352	1.818.906

Midas’ın Kulakları

Tümünü Gör

Haz 19, 2025 • 56 dakika once

Meta yapay zekâ yeteneklerini güçlendiriyor

Haz 19, 2025 • 2 saat once

Apple çip tasarımında yapay zekâdan yararlanacak

Haz 19, 2025 • 8 saat once

Gorilla Technology'nin gelirleri 109% arttı

Canlı Borsa Sayfası Hakkında

Canlı borsa ekranı ile Borsa İstanbul’da işlem gören tüm şirketlerin fiyat hareketlerini ve işlem hacimlerini takip edebilirsiniz. Canlı Borsa takip sayfası BIST'ın çalışma saatleri içerisinde gerçekleşen tüm işleri 15 dakikalık gecikmeli olarak sizlere aktarır. Bu sayede BIST 30, BIST 50, BIST 100 hisseleri ve tüm Borsa İstanbul şirketlerinin hisse senedi değer güncellemelerini, açılış ve kapanış fiyatlarını değerlendirme hakkına sahip olursunuz.

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Canlı borsa takibi için BIST işlem saatleri oldukça önemlidir. Borsa İstanbul çalışma saatlerini açılış, kapanış ve sürekli seans olmak üzere üç ayrı zaman dilimine ayırmak mümkündür. Borsada emir saatlerini de içeren açılış seansı, 09.40’ta başlar. Bu seansı takip eden aşamalar ise şöyledir: 09.40 – 09.55: Açılış Seansında Tek Fiyatla Emir Toplama 09.55 – 10.00: Fiyat Belirleme ve İşlem 10.00 – 13.00: Sürekli İşlem 13.00 – 13.55: Tek Fiyat Seansı (Gün Ortası) 13.55 – 14.00: Eşleştirme/Fiyat Belirleme 14.00 – 18.00: Sürekli İşlem Borsa, 10.00 ila 18.00 saatleri arasında sürekli işlem yöntemiyle seansa devam eder. Kapanış ziliyle birlikte bu seans sona erdiğinde 18.01’e kadar tek fiyatIı marj yayınlanır. Ardından 18.05’e kadar yeni emirler toplanır ve daha önce iletilmiş olanlar isteğe bağlı olarak değiştirilir ya da iptal edilir. 18.08 ila 18.10 arasında da kapanış fiyatından son işlemler gerçekleştirilir.

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 Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Sosyal Medya