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	24,44	24,40	24,46	0,58%	24,30	24,56	24,38	6.979.284,48	286.306
ACSEL	124,10	124,00	124,30	-1,51%	123,60	126,50	124,40	10.909.811,80	87.701
ADEL	35,04	35,00	35,04	0,00%	34,90	35,46	35,09	17.966.917,30	512.012
ADESE	2,29	2,28	2,29	0,44%	2,28	2,32	2,30	45.215.813,73	19.689.431
ADGYO	31,68	31,64	31,68	-2,28%	31,58	32,70	31,89	26.014.221,54	815.872
AEFES	233,20	233,10	233,30	-0,60%	231,80	237,60	235,05	405.025.657,30	1.723.126
AFYON	14,75	14,73	14,75	2,50%	14,42	14,78	14,59	87.805.841,07	6.018.565
AGESA	146,20	146,00	146,30	-0,48%	143,80	148,30	145,99	18.581.615,20	127.277
AGHOL	358,25	357,75	358,25	-1,24%	357,75	365,25	360,43	66.051.879,50	183.261
AGROT	10,73	10,72	10,73	0,28%	10,60	10,88	10,72	163.128.673,96	15.212.473
AGYO	7,67	7,66	7,67	-0,39%	7,65	7,79	7,73	4.157.075,01	537.784
AHGAZ	20,46	20,44	20,46	-0,68%	20,14	20,74	20,47	57.680.490,34	2.817.775
AHSGY	20,76	20,70	20,78	-0,19%	20,60	21,12	20,86	18.739.648,66	898.465
AKBNK	60,80	60,75	60,80	0,16%	60,50	61,60	61,06	1.442.889.482,50	23.628.942
AKCNS	177,70	177,70	177,80	1,14%	173,50	178,00	176,01	56.523.403,00	321.143
AKENR	11,12	11,11	11,12	-0,18%	11,09	11,23	11,15	24.320.550,01	2.181.653
AKFGY	2,13	2,12	2,13	0,00%	2,11	2,15	2,12	52.395.857,13	24.675.562
AKFYE	18,96	18,95	18,96	0,42%	18,86	19,14	18,99	32.286.201,19	1.699.853
AKGRT	6,97	6,96	6,97	0,29%	6,92	7,10	7,00	23.900.741,84	3.416.907
AKMGY	218,60	218,80	220,20	-1,40%	216,90	222,40	219,44	1.535.630,10	6.998
AKSA	11,08	11,08	11,09	-2,89%	10,98	11,35	11,07	141.920.954,40	12.820.444
AKSEN	35,34	35,32	35,34	-1,72%	35,28	36,02	35,62	38.507.702,92	1.081.097
AKSGY	7,03	7,03	7,04	-0,57%	7,01	7,14	7,08	3.417.755,60	482.756
AKSUE	11,25	11,24	11,27	-0,09%	11,14	11,35	11,24	1.728.756,02	153.782
AKYHO	2,92	2,91	2,92	-1,02%	2,90	2,98	2,93	7.943.560,04	2.708.549
ALARK	93,25	93,20	93,25	-1,53%	92,70	96,35	94,41	236.948.938,60	2.509.795
ALBRK	6,14	6,13	6,14	0,00%	6,10	6,24	6,16	10.413.997,48	1.689.466
ALCAR	991,00	989,00	991,00	-0,90%	987,00	1.010,00	996,05	14.158.812,50	14.215
ALCTL	121,40	121,30	121,50	0,33%	119,80	122,40	121,35	23.401.782,60	192.843
ALFAS	62,95	62,95	63,00	0,00%	62,15	63,80	62,89	64.027.489,45	1.018.054
ALGYO	19,85	19,83	19,85	-0,75%	19,78	20,24	19,91	23.489.491,92	1.179.910
ALKA	8,68	8,66	8,68	3,33%	8,31	8,87	8,68	89.295.278,65	10.290.560
ALKIM	18,27	18,27	18,29	0,16%	18,11	18,71	18,43	46.321.191,34	2.513.903
ALKLC	35,08	35,06	35,10	-0,57%	34,92	36,32	35,62	68.745.353,80	1.930.244
ALMAD	7,25	7,22	7,25	-0,41%	7,21	7,36	7,29	13.514.531,92	1.854.725
ALTINS1	31,27	31,27	31,28	0,58%	31,17	31,50	31,35	308.691.254,54	9.846.474
ALTNY	87,15	87,10	87,20	-2,13%	86,50	89,60	87,98	367.499.536,40	4.176.897
ALVES	35,78	35,78	35,82	0,51%	35,04	36,20	35,64	53.884.583,30	1.511.875
ANELE	15,43	15,42	15,44	-2,96%	15,43	16,27	15,76	11.818.713,85	750.032
ANGEN	12,81	12,80	12,81	-1,31%	12,77	13,10	12,90	25.224.253,02	1.955.004
ANHYT	100,30	100,10	100,30	-0,20%	99,85	101,50	100,34	23.626.781,30	235.464
ANSGR	101,30	101,20	101,30	0,40%	100,50	102,00	101,30	39.781.579,20	392.711
ARASE	51,95	51,90	51,95	-0,67%	51,75	52,80	52,18	11.710.299,85	224.433
ARCLK	141,20	141,20	141,30	-0,63%	140,80	143,80	141,97	81.509.842,70	574.144
ARDYZ	40,62	40,58	40,62	-2,21%	40,50	41,94	40,94	35.880.425,94	876.523
ARENA	33,16	33,14	33,16	3,30%	31,96	33,40	32,75	52.113.287,50	1.591.428
ARSAN	23,34	23,34	23,36	-2,02%	23,26	24,00	23,50	7.157.543,78	304.606
ARTMS	30,42	30,40	30,42	-1,68%	30,32	31,58	30,79	17.545.323,88	569.874
ARZUM	37,66	37,64	37,68	0,43%	37,44	38,12	37,72	9.424.911,06	249.849
ASELS	72,85	72,85	72,90	4,37%	69,75	72,90	71,88	1.992.258.003,30	27.718.325
ASGYO	12,30	12,30	12,31	0,41%	12,25	12,43	12,34	31.105.589,69	2.521.505
ASTOR	109,10	109,10	109,20	1,96%	105,70	110,10	107,92	838.729.049,00	7.771.989
ASUZU	66,30	66,25	66,35	-0,38%	66,00	67,40	66,42	13.018.842,75	196.020
ATAGY	11,36	11,35	11,36	-0,09%	11,25	11,43	11,30	4.748.926,70	420.389
ATAKP	44,12	44,06	44,14	-0,85%	44,00	44,68	44,23	2.863.790,56	64.748
ATATP	96,75	96,50	96,75	2,93%	93,70	98,00	95,94	24.128.984,00	251.491
ATEKS	176,10	176,40	177,20	-7,12%	171,40	184,00	175,08	53.221.840,60	303.989
ATLAS	6,72	6,70	6,72	-0,59%	6,61	6,88	6,80	3.113.354,10	458.035
ATSYH	43,00	-	-	-1,10%	43,00	43,00	43,00	95.331,00	2.217
AVGYO	8,58	8,55	8,58	0,59%	8,50	8,65	8,56	5.388.865,91	629.313
AVHOL	36,36	36,34	36,38	4,48%	35,38	38,28	36,90	54.413.985,00	1.474.705
AVOD	2,84	2,83	2,84	-0,70%	2,82	2,88	2,84	5.125.356,61	1.807.118
AVPGY	54,45	54,40	54,45	0,18%	54,15	54,85	54,41	47.577.682,85	874.391
AVTUR	12,80	12,79	12,84	2,15%	12,47	13,00	12,76	25.629.931,64	2.009.318
AYCES	523,50	523,00	524,00	0,29%	518,00	535,50	524,20	15.831.361,50	30.201
AYDEM	23,56	23,54	23,56	-0,25%	23,48	23,80	23,64	23.634.144,08	999.720
AYEN	29,38	29,38	29,42	0,20%	29,28	29,80	29,49	5.184.923,34	175.831
AYES	8,35	-	-	0,00%	8,35	8,35	8,35	172.452,55	20.653
AYGAZ	164,90	164,70	164,90	-2,54%	164,40	169,90	165,69	14.529.287,40	87.688
AZTEK	46,40	46,36	46,40	-0,94%	46,30	47,42	46,57	22.737.265,02	488.211
BAGFS	22,16	22,14	22,16	1,74%	21,94	22,98	22,45	9.210.172,50	410.247
BAHKM	44,84	44,82	44,86	-1,23%	44,56	45,78	45,08	21.439.086,08	475.554
BAKAB	37,06	37,00	37,06	-1,01%	36,64	37,78	37,09	6.303.589,76	169.943
BALAT	59,85	-	-	-2,05%	59,85	59,85	59,85	294.462,00	4.920
BANVT	306,25	306,00	306,25	-0,97%	305,00	313,00	307,69	46.338.050,00	150.602
BARMA	16,72	16,72	16,75	0,12%	16,64	16,94	16,76	3.683.047,62	219.776
BASCM	11,80	-	-	0,43%	11,80	11,80	11,80	202.405,40	17.153
BASGZ	29,32	29,26	29,32	-1,01%	29,22	29,82	29,42	4.957.703,14	168.489
BAYRK	17,94	17,93	17,94	0,17%	17,85	18,08	17,97	17.109.585,46	952.227
BEGYO	5,72	-	5,72	-9,92%	5,72	6,48	6,10	385.864.460,28	63.240.214
BERA	14,80	14,79	14,81	-0,20%	14,72	15,03	14,90	59.211.338,71	3.973.942
BEYAZ	29,30	29,26	29,30	0,69%	28,86	29,82	29,28	25.368.807,36	866.514
BFREN	674,00	674,00	675,00	-0,96%	674,00	687,50	676,46	15.736.389,50	23.263
BIENY	30,90	30,90	30,92	0,13%	30,84	32,00	31,11	12.805.378,94	411.598
BIGCH	31,40	31,40	31,42	0,45%	31,30	31,60	31,43	12.150.554,28	386.574
BIMAS	490,50	490,50	490,75	-0,86%	489,50	498,75	493,49	589.048.438,25	1.193.631
BINBN	92,55	92,55	92,60	0,76%	91,45	93,45	92,52	42.624.841,10	460.727
BINHO	324,50	324,50	325,00	-1,07%	323,00	335,25	327,92	58.418.991,50	178.151
BIOEN	17,97	17,96	17,98	0,67%	17,89	18,05	17,97	35.799.208,15	1.991.826
BIZIM	27,90	27,82	27,90	-0,29%	27,78	28,32	27,98	1.091.917,08	39.031
BJKAS	4,34	4,33	4,34	-5,65%	4,24	4,66	4,40	205.570.138,12	46.775.612
BLCYT	15,24	15,25	15,26	-0,72%	15,10	15,53	15,28	6.236.107,55	408.090
BMSCH	36,48	36,46	36,52	-2,67%	36,16	39,34	37,44	79.466.668,26	2.122.432
BMSTL	27,94	27,92	27,94	-0,92%	27,58	28,80	27,89	37.453.284,50	1.342.694
BNTAS	11,81	11,80	11,81	0,77%	11,64	11,88	11,78	15.003.060,48	1.273.506
BOBET	22,70	22,68	22,70	0,44%	22,42	23,00	22,68	32.879.026,00	1.449.877
BORLS	66,55	66,55	66,60	0,60%	63,50	67,15	65,71	51.264.646,60	780.149
BORSK	22,50	22,50	22,54	-0,97%	21,60	23,02	22,67	15.108.690,82	666.480
BOSSA	7,52	7,51	7,52	4,74%	7,21	7,80	7,52	91.488.380,57	12.161.865
BRISA	88,20	88,05	88,20	0,17%	87,85	88,90	88,26	7.111.909,55	80.581
BRKO	11,20	-	-	0,00%	11,20	11,20	11,20	681.016,00	60.805
BRKSN	23,46	23,42	23,48	0,95%	23,12	23,72	23,40	5.288.672,50	225.974
BRKVY	49,92	49,88	49,96	-2,69%	49,86	51,60	50,32	21.685.018,11	430.973
BRLSM	15,45	15,45	15,46	1,64%	15,03	15,57	15,30	27.328.681,20	1.786.350
BRMEN	5,20	-	-	-0,38%	5,20	5,20	5,20	37.892,40	7.287
BRSAN	426,50	426,25	426,75	-2,01%	426,00	439,00	432,52	103.269.761,50	238.761
BRYAT	2.167,00	2.167,00	2.169,00	-3,26%	2.166,00	2.257,00	2.200,93	94.585.008,00	42.975
BSOKE	12,43	12,42	12,44	0,24%	12,41	12,80	12,64	55.818.843,67	4.417.258
BTCIM	136,30	136,30	136,40	0,22%	135,20	137,70	136,46	43.197.981,80	316.564
BUCIM	8,26	8,25	8,26	1,72%	8,12	8,26	8,18	18.535.111,68	2.265.302
BURCE	17,54	17,54	17,55	0,63%	17,45	17,78	17,61	8.635.067,59	490.266
BURVA	109,00	108,90	109,00	0,46%	108,00	109,80	108,98	8.290.998,50	76.078
BVSAN	90,80	90,75	90,85	-0,55%	90,70	92,80	91,27	10.325.994,45	113.133
BYDNR	25,50	25,50	25,58	-2,30%	25,42	26,44	25,91	10.179.712,08	392.955
CANTE	1,75	1,74	1,75	0,00%	1,73	1,76	1,75	92.031.758,45	52.708.896
CASA	80,10	-	-	0,00%	80,10	80,10	80,10	57.511,80	718
CATES	35,72	35,70	35,74	0,62%	35,52	36,06	35,79	13.924.258,94	389.015
CCOLA	58,75	58,70	58,75	0,69%	58,20	60,00	59,04	163.238.309,20	2.764.927
CELHA	21,98	21,96	22,00	-0,90%	21,74	22,40	22,01	7.157.463,44	325.140
CEMAS	3,27	3,27	3,28	-0,61%	3,26	3,34	3,31	18.693.284,49	5.656.913
CEMTS	8,91	8,91	8,92	-0,22%	8,89	8,99	8,92	10.701.874,29	1.199.696
CEMZY	12,47	12,47	12,48	4,09%	11,97	12,63	12,27	146.550.061,72	11.945.417
CEOEM	31,60	31,60	31,62	6,40%	31,18	32,66	32,23	128.840.095,16	3.997.806
CGCAM	26,10	26,08	26,10	6,10%	24,10	26,64	25,50	638.404.002,96	25.031.652
CIMSA	45,18	45,18	45,20	0,94%	44,48	45,30	44,94	357.926.092,20	7.964.394
CLEBI	1.897,00	1.896,00	1.898,00	-1,04%	1.889,00	1.929,00	1.900,51	35.535.657,00	18.698
CMBTN	2.745,00	2.745,00	2.750,00	-0,63%	2.737,50	2.795,00	2.758,09	29.715.680,00	10.774
CMENT	465,25	-	-	0,00%	465,25	465,25	465,25	208.897,25	449
CONSE	2,63	2,63	2,64	-0,75%	2,61	2,68	2,64	8.051.228,27	3.055.127
COSMO	126,90	126,40	126,80	0,87%	123,70	127,10	125,00	11.595.161,20	92.762
CRDFA	6,12	6,11	6,12	0,00%	6,10	6,18	6,13	4.455.545,21	726.537
CRFSA	104,90	104,70	104,90	-0,57%	103,70	107,30	105,24	10.566.321,80	100.403
CUSAN	26,62	26,62	26,68	0,23%	26,22	27,22	26,78	34.829.414,70	1.300.832
CVKMD	273,00	273,00	273,25	0,37%	271,75	278,00	274,31	41.268.416,75	150.442
CWENE	21,72	21,70	21,72	-1,18%	21,66	22,44	21,92	65.160.701,48	2.972.825
DAGHL	15,29	15,25	15,29	-0,39%	15,10	15,42	15,23	3.896.453,26	255.857
DAGI	14,77	14,77	14,81	0,96%	14,72	15,00	14,84	9.115.086,82	614.418
DAPGM	6,54	6,53	6,54	-6,70%	6,34	7,07	6,67	206.413.374,51	30.946.424
DARDL	5,84	5,83	5,84	-6,11%	5,74	6,00	5,88	78.852.968,18	13.417.054
DCTTR	25,08	25,08	25,12	-2,41%	24,88	26,32	25,47	106.654.199,20	4.187.296
DENGE	3,67	3,66	3,67	7,00%	3,44	3,69	3,62	73.893.377,57	20.433.898
DERHL	15,35	15,35	15,36	6,89%	15,02	15,75	15,36	56.753.939,91	3.695.381
DERIM	33,28	33,16	33,28	-0,78%	33,00	34,32	33,38	5.093.607,10	152.608
DESA	20,76	20,76	20,82	-0,67%	20,74	21,12	20,88	2.108.868,92	101.010
DESPC	45,10	44,96	45,10	1,99%	44,22	45,36	44,85	6.226.718,78	138.850
DEVA	75,00	75,00	75,15	0,40%	74,70	75,45	75,02	6.481.245,40	86.396
DGATE	42,52	42,50	42,60	3,91%	40,94	43,28	42,43	15.967.818,20	376.312
DGGYO	42,02	42,02	42,58	-1,55%	41,40	43,70	42,33	1.487.373,68	35.142
DGNMO	9,51	9,50	9,51	1,17%	9,31	9,51	9,43	12.225.912,74	1.297.107
DIRIT	21,30	-	-	-4,48%	21,30	21,30	21,30	465.490,20	21.854
DITAS	15,45	15,46	15,48	-0,96%	15,45	15,76	15,53	3.330.269,41	214.420
DMRGD	12,26	12,26	-	9,96%	11,19	12,26	11,92	61.892.358,60	5.192.628
DMSAS	7,63	7,63	7,64	-0,91%	7,58	7,74	7,64	17.285.936,93	2.261.670
DNISI	28,00	27,96	28,02	1,74%	27,56	28,68	28,03	67.702.948,88	2.415.682
DOAS	196,20	196,20	196,30	-2,49%	195,80	201,50	197,72	211.812.883,50	1.071.304
DOBUR	169,40	169,30	169,50	-0,99%	168,10	174,20	170,36	29.586.210,70	173.674
DOCO	6.527,50	6.527,50	6.540,00	1,79%	6.445,00	6.650,00	6.564,81	13.713.877,50	2.089
DOFER	29,46	29,44	29,48	-0,34%	29,44	29,92	29,60	3.951.757,60	133.507
DOGUB	21,36	21,30	21,36	-2,11%	21,10	21,78	21,37	4.710.820,24	220.440
DOHOL	15,27	15,27	15,28	0,99%	15,12	15,32	15,22	115.654.916,04	7.597.902
DOKTA	26,44	26,44	26,48	-3,57%	26,40	27,42	26,69	21.525.865,30	806.460
DURDO	19,85	19,81	19,85	-1,24%	19,75	20,42	19,99	15.389.040,91	769.930
DURKN	17,48	17,45	17,48	1,39%	17,19	17,94	17,51	77.767.199,89	4.440.321
DYOBY	21,96	21,92	21,96	-0,18%	21,80	22,10	21,95	11.029.157,08	502.370
DZGYO	10,18	10,17	10,19	-8,21%	9,99	10,60	10,23	259.564.500,85	25.385.192
EBEBK	57,95	57,85	58,00	0,52%	57,05	58,30	57,60	5.472.724,25	95.008
ECILC	48,56	48,50	48,54	-0,53%	48,38	49,26	48,75	33.683.501,48	690.938
ECZYT	200,30	200,30	200,50	0,05%	199,60	201,80	200,35	13.111.206,20	65.441
EDATA	13,36	13,35	13,38	1,60%	13,16	13,55	13,37	10.386.867,97	777.025
EDIP	22,00	21,98	22,02	-0,09%	21,88	22,34	22,04	12.476.647,22	566.020
EFORC	53,35	53,25	53,35	0,66%	50,45	53,40	52,00	92.274.715,25	1.774.558
EGEEN	10.015,00	10.015,00	10.022,50	-1,81%	9.990,00	10.212,50	10.083,29	66.791.722,50	6.624
EGEPO	24,22	24,22	24,24	-7,91%	24,04	26,56	24,91	38.016.534,50	1.526.441
EGGUB	54,25	54,10	54,20	-0,28%	53,80	54,60	54,16	13.124.868,95	242.320
EGPRO	161,90	161,80	162,00	-1,04%	161,80	164,40	162,77	8.075.179,20	49.610
EGSER	3,66	3,65	3,66	-0,54%	3,64	3,72	3,67	7.175.502,29	1.956.102
EKGYO	12,74	12,74	12,75	-2,00%	12,69	13,01	12,88	788.051.181,42	61.164.045
EKIZ	58,35	-	-	0,00%	58,35	58,35	58,35	72.003,90	1.234
EKOS	25,26	25,24	25,28	-0,08%	25,08	25,54	25,26	26.524.445,64	1.049.973
EKSUN	6,53	6,53	6,54	0,46%	6,51	6,60	6,54	23.851.512,32	3.646.370
ELITE	39,56	39,54	39,56	-0,15%	39,48	39,94	39,66	20.999.287,54	529.540
EMKEL	11,99	11,99	12,00	-0,08%	11,76	12,10	11,94	10.507.918,79	880.289
EMNIS	258,00	-	-	0,00%	258,00	258,00	258,00	183.180,00	710
ENERY	260,25	260,00	260,25	-2,35%	259,75	267,00	263,12	44.759.044,25	170.107
ENJSA	59,60	59,55	59,60	-0,17%	58,45	59,90	59,15	87.341.810,50	1.476.619
ENKAI	51,10	51,05	51,10	0,49%	50,85	51,50	51,09	111.964.824,35	2.191.452
ENSRI	19,46	19,42	19,46	-0,21%	19,23	19,65	19,44	10.233.742,85	526.536
ENTRA	7,86	7,85	7,86	-0,13%	7,84	7,95	7,88	29.313.680,39	3.721.958
EPLAS	5,82	5,80	5,81	3,93%	5,59	5,90	5,78	12.791.393,71	2.214.221
ERBOS	191,10	190,80	191,10	-0,88%	186,30	197,00	192,66	7.983.865,30	41.440
ERCB	100,70	100,60	100,70	-1,76%	100,00	103,30	101,01	25.247.828,30	249.954
EREGL	25,28	25,26	25,28	0,72%	25,12	25,36	25,23	952.872.884,46	37.763.891
ERSU	18,82	18,81	18,82	6,03%	17,75	19,52	18,91	73.389.446,52	3.880.390
ESCAR	44,42	44,40	44,50	5,51%	42,10	45,88	44,28	32.205.970,38	727.263
ESCOM	53,10	53,00	53,10	-1,12%	52,85	54,45	53,44	8.566.135,55	160.298
ESEN	23,72	23,70	23,72	2,15%	23,02	23,86	23,54	84.889.028,38	3.605.682
ETILR	8,42	8,41	8,43	-4,64%	8,12	8,93	8,43	152.022.766,61	18.042.429
ETYAT	12,60	12,55	12,60	5,44%	11,94	12,85	12,46	8.700.776,51	698.265
EUHOL	7,55	-	-	2,72%	7,55	7,55	7,55	295.416,40	39.128
EUKYO	15,56	15,56	15,57	8,36%	14,51	15,79	15,33	10.354.547,43	675.326
EUPWR	32,84	32,84	32,86	-0,97%	32,70	33,48	32,94	59.201.231,40	1.797.319
EUREN	4,68	4,67	4,68	-1,06%	4,62	4,78	4,68	25.459.015,99	5.445.360
EUYO	14,54	14,50	14,54	5,44%	13,52	14,88	14,40	18.761.131,20	1.303.102
EYGYO	8,10	8,09	8,10	-0,98%	8,08	8,25	8,13	7.523.514,17	925.749
FADE	16,75	16,75	16,77	-1,47%	16,59	17,32	16,91	15.186.192,90	898.259
FENER	40,34	40,34	40,36	-3,95%	40,02	41,66	40,77	99.826.549,28	2.448.383
FLAP	9,03	9,03	9,05	-0,44%	9,00	9,11	9,04	11.944.347,73	1.321.527
FMIZP	337,25	336,50	337,00	3,77%	327,00	343,50	335,66	84.171.972,75	250.769
FONET	16,37	16,35	16,37	-0,12%	16,25	16,55	16,37	21.065.986,91	1.286.591
FORMT	7,66	7,65	7,66	4,36%	7,34	7,71	7,55	56.241.364,36	7.450.863
FORTE	51,50	51,50	51,60	1,88%	50,40	51,60	51,01	8.865.879,00	173.799
FRIGO	7,96	7,95	7,96	-1,24%	7,91	8,18	8,02	13.000.097,44	1.620.690
FROTO	938,50	938,00	938,50	-1,16%	936,50	954,00	943,86	275.752.838,00	292.153
FZLGY	27,28	27,26	27,30	-4,01%	27,14	28,50	27,66	53.018.885,22	1.917.054
GARAN	126,50	126,50	126,60	0,88%	126,00	127,70	126,87	663.406.133,50	5.229.152
GARFA	19,32	19,32	19,39	-1,13%	19,25	19,65	19,48	5.034.708,51	258.453
GEDIK	7,62	7,60	7,63	-1,30%	7,57	7,75	7,63	1.172.893,98	153.643
GEDZA	25,44	25,36	25,44	2,42%	24,10	25,56	24,84	16.828.061,96	677.391
GENIL	111,40	111,30	111,40	0,36%	110,50	111,80	111,23	11.300.821,60	101.603
GENTS	9,43	9,43	9,44	0,00%	9,39	9,50	9,43	1.056.018,95	111.965
GEREL	9,21	9,19	9,21	1,66%	8,96	9,23	9,11	27.899.541,89	3.062.647
GESAN	46,96	46,96	46,98	-0,93%	46,72	47,76	47,03	67.421.680,68	1.433.498
GIPTA	38,28	38,28	38,32	5,80%	36,98	39,02	37,94	106.031.996,22	2.795.105
GLBMD	12,85	12,82	12,85	0,71%	12,75	13,24	13,02	25.900.103,35	1.989.558
GLCVY	45,50	45,48	45,58	-1,04%	45,02	46,42	45,66	8.730.139,58	191.186
GLRYH	12,50	12,49	12,50	-1,26%	12,39	12,82	12,54	19.782.354,15	1.577.637
GLYHO	17,05	17,02	17,05	1,31%	16,86	17,10	16,97	8.750.786,46	515.644
GMTAS	10,27	10,27	10,32	-2,19%	10,27	10,52	10,39	5.287.044,43	509.016
GOKNR	27,26	27,26	27,28	1,34%	26,46	27,34	26,89	52.846.799,06	1.965.061
GOLTS	429,00	428,50	429,00	0,06%	423,25	432,00	426,43	84.989.970,75	199.308
GOODY	17,43	17,40	17,43	0,75%	17,18	17,57	17,42	13.789.688,20	791.660
GOZDE	26,22	26,20	26,22	-1,72%	26,18	26,84	26,33	9.454.897,46	359.041
GRNYO	9,27	9,21	9,27	-0,22%	9,16	9,38	9,21	1.951.461,52	211.914
GRSEL	192,40	192,30	192,40	3,05%	184,50	193,80	187,60	58.329.698,40	310.932
GRTHO	145,00	145,00	145,10	0,76%	140,90	146,00	142,81	39.563.133,30	277.037
GSDDE	9,17	9,17	9,19	-1,29%	9,13	9,33	9,22	10.848.435,12	1.177.205
GSDHO	3,80	3,79	3,80	-0,52%	3,78	3,85	3,81	13.290.931,44	3.488.802
GSRAY	6,15	6,14	6,15	0,65%	6,13	6,30	6,21	92.934.814,32	14.965.888
GUBRF	281,75	281,75	282,00	0,27%	280,25	284,25	282,42	307.612.498,50	1.089.215
GUNDG	55,00	55,00	55,10	2,14%	52,75	55,70	54,55	55.277.532,80	1.013.428
GWIND	29,58	29,58	29,62	-0,40%	29,54	30,28	29,77	24.492.079,96	822.766
GZNMI	72,00	72,00	72,15	-1,37%	71,50	73,80	72,19	4.922.988,40	68.200
HALKB	16,24	16,24	16,25	0,43%	16,08	16,31	16,24	267.713.280,55	16.488.938
HATEK	12,15	12,14	12,16	2,10%	11,87	12,28	12,11	19.837.600,32	1.638.198
HATSN	46,08	46,06	46,08	2,40%	45,88	47,50	46,65	54.833.129,80	1.175.422
HDFGS	1,55	1,54	1,55	0,65%	1,52	1,56	1,54	13.771.528,37	8.960.626
HEDEF	3,12	3,11	3,12	0,32%	3,10	3,14	3,11	1.684.717,04	541.390
HEKTS	3,76	3,75	3,76	1,08%	3,70	3,78	3,74	223.188.047,30	59.719.794
HKTM	15,67	15,67	15,69	-1,07%	15,62	15,99	15,77	7.585.085,55	481.044
HLGYO	2,77	2,76	2,77	1,84%	2,72	2,85	2,78	61.968.864,70	22.317.862
HOROZ	67,40	67,40	67,50	-1,68%	67,05	69,55	68,17	42.331.245,05	620.941
HRKET	70,30	70,20	70,30	-0,07%	70,05	71,30	70,45	61.074.444,15	866.903
HTTBT	45,34	45,28	45,34	-0,22%	44,96	45,90	45,31	18.342.145,32	404.812
HUBVC	9,61	9,58	9,61	-0,93%	9,48	9,90	9,65	10.046.039,49	1.041.353
HUNER	3,39	3,38	3,39	2,42%	3,33	3,39	3,36	10.767.148,58	3.206.542
HURGZ	4,63	4,61	4,63	4,04%	4,41	4,65	4,55	13.086.242,70	2.876.420
ICBCT	14,13	14,11	14,13	-0,14%	14,09	14,28	14,17	2.365.930,58	167.021
ICUGS	26,78	26,76	26,78	-0,30%	26,30	27,00	26,69	6.341.144,56	237.582
IDGYO	2,65	2,64	2,65	0,38%	2,62	2,66	2,64	1.905.433,86	721.675
IEYHO	11,26	11,26	11,27	-2,26%	11,17	11,73	11,42	110.520.550,20	9.678.186
IHAAS	18,59	18,58	18,62	1,92%	17,71	19,20	18,64	89.606.478,12	4.807.771
IHEVA	2,92	2,91	2,92	5,04%	2,67	3,00	2,86	27.614.561,96	9.667.723
IHGZT	1,73	1,72	1,73	4,22%	1,58	1,78	1,68	41.028.078,83	24.494.476
IHLAS	3,69	3,68	3,69	7,89%	3,29	3,76	3,57	301.412.214,31	84.373.118
IHLGM	2,37	2,36	2,37	5,80%	2,17	2,46	2,33	64.747.433,43	27.806.672
IHYAY	3,98	3,97	3,98	1,79%	3,78	4,10	3,97	132.834.483,36	33.483.469
IMASM	2,93	2,92	2,93	-0,68%	2,91	2,98	2,93	10.415.191,38	3.554.122
INDES	7,31	7,30	7,32	1,67%	7,12	7,35	7,25	19.528.580,39	2.692.906
INFO	2,54	2,54	2,55	0,00%	2,53	2,57	2,54	4.997.706,16	1.964.184
INGRM	438,75	438,50	439,50	-0,06%	434,00	443,50	438,35	4.365.052,00	9.958
INTEK	470,25	-	-	-1,98%	470,25	470,25	470,25	260.988,75	555
INTEM	231,50	231,20	231,70	1,76%	226,10	235,90	231,77	10.481.069,60	45.222
INVEO	7,28	7,27	7,29	0,55%	7,19	7,35	7,25	8.726.832,28	1.204.263
INVES	288,75	288,25	288,75	-2,04%	285,00	293,75	289,21	1.037.976,75	3.589
IPEKE	49,78	49,78	49,80	-0,04%	49,66	50,20	49,91	55.223.951,19	1.106.564
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0,00	0
ISBIR	106,50	-	-	-0,19%	106,50	106,50	106,50	111.186,00	1.044
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0,00	0
ISCTR	13,21	13,20	13,21	0,46%	13,18	13,30	13,24	2.158.016.733,80	163.028.895
ISDMR	41,92	41,92	41,96	0,82%	41,34	42,06	41,74	71.890.710,56	1.722.430
ISFIN	12,41	12,40	12,41	-1,12%	12,37	12,77	12,49	24.705.757,73	1.977.661
ISGSY	37,10	37,04	37,08	0,87%	36,56	38,60	37,72	86.458.092,56	2.291.942
ISGYO	19,40	19,39	19,40	-0,10%	19,31	19,67	19,51	25.198.765,32	1.291.520
ISKPL	18,54	18,54	18,57	0,54%	18,25	18,60	18,43	9.775.352,48	530.410
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0,00	0
ISMEN	42,66	42,64	42,66	-2,69%	42,42	43,80	42,95	96.202.973,74	2.239.963
ISSEN	9,21	9,21	9,22	-1,07%	9,14	9,46	9,27	9.966.494,08	1.075.119
ISYAT	8,58	8,58	8,59	-0,58%	8,55	8,67	8,61	3.104.142,86	360.467
IZENR	4,86	4,86	4,87	-0,82%	4,81	4,93	4,88	10.232.867,42	2.097.473
IZFAS	60,00	59,90	60,00	1,52%	58,85	60,35	59,79	32.068.953,60	536.347
IZINV	45,28	45,20	45,28	-0,66%	45,04	45,64	45,29	2.934.418,66	64.787
IZMDC	5,76	5,76	5,77	0,35%	5,74	5,84	5,78	22.680.339,95	3.925.393
JANTS	27,10	27,08	27,12	0,82%	26,70	27,74	27,16	63.767.117,70	2.347.701
KAPLM	199,50	199,50	199,60	0,76%	198,10	201,90	200,28	6.006.461,80	29.990
KAREL	10,52	10,51	10,52	3,04%	10,08	10,57	10,36	38.587.239,31	3.724.763
KARSN	12,45	12,44	12,45	-0,64%	12,41	12,59	12,47	64.269.513,14	5.153.164
KARTN	88,35	88,35	88,40	1,09%	88,00	90,85	89,32	10.420.369,25	116.667
KARYE	29,18	29,14	29,16	2,53%	28,52	29,38	28,96	35.739.189,24	1.234.285
KATMR	2,28	2,27	2,28	0,44%	2,24	2,32	2,28	157.568.869,85	69.176.945
KAYSE	20,28	20,26	20,28	-0,39%	20,00	20,58	20,24	30.545.251,90	1.509.389
KBORU	76,40	76,35	76,40	-0,20%	75,80	77,05	76,43	28.625.703,55	374.535
KCAER	14,33	14,33	14,34	0,92%	13,80	14,39	14,09	62.941.740,04	4.466.485
KCHOL	182,80	182,70	182,80	0,44%	181,40	183,80	182,84	778.275.331,10	4.256.524
KENT	948,00	-	-	-9,97%	948,00	948,00	948,00	2.464.800,00	2.600
KERVN	2,14	-	-	1,90%	2,14	2,14	2,14	138.154,12	64.558
KERVT	14,50	14,50	14,52	-1,63%	14,49	14,88	14,71	19.483.449,33	1.324.613
KFEIN	86,15	86,15	86,20	0,76%	84,80	86,30	85,72	14.069.010,50	164.130
KGYO	54,10	54,00	54,10	-0,55%	53,90	55,55	54,45	11.205.728,55	205.787
KIMMR	9,52	9,51	9,52	-0,42%	9,50	9,72	9,55	6.628.414,52	694.171
KLGYO	4,53	4,52	4,53	-0,66%	4,52	4,64	4,57	16.363.263,67	3.584.152
KLKIM	30,98	30,96	31,00	0,39%	30,76	31,44	31,07	54.853.017,12	1.765.457
KLMSN	28,06	28,02	28,08	-2,03%	27,88	28,90	28,40	5.682.127,54	200.097
KLNMA	14,21	-	-	0,57%	14,21	14,21	14,21	202.094,62	14.222
KLRHO	32,80	32,84	32,96	-3,98%	32,76	34,54	33,44	10.095.298,26	301.933
KLSER	35,90	35,90	35,92	-0,22%	35,78	36,38	35,99	27.754.230,74	771.205
KLSYN	5,69	5,69	5,72	-0,70%	5,65	5,80	5,72	3.714.525,35	649.904
KMPUR	18,27	18,25	18,27	-1,35%	18,26	18,82	18,50	13.771.165,34	744.447
KNFRT	11,25	11,23	11,25	0,54%	11,03	11,39	11,24	9.408.182,65	837.326
KOCMT	16,22	16,22	16,24	-1,04%	16,12	16,45	16,25	33.801.611,10	2.080.413
KONKA	41,12	41,10	41,12	0,98%	40,72	41,56	41,21	12.787.077,16	310.330
KONTR	39,46	39,46	39,48	-1,35%	39,44	40,28	39,72	188.582.516,66	4.747.476
KONYA	6.985,00	6.985,00	6.992,50	-0,36%	6.950,00	7.077,50	6.991,74	45.096.727,50	6.450
KOPOL	6,30	6,29	6,30	-0,63%	6,26	6,47	6,33	33.592.344,66	5.309.083
KORDS	72,50	72,50	72,55	0,35%	72,10	72,95	72,45	16.704.248,60	230.552
KOTON	19,26	19,26	19,27	4,56%	18,86	19,35	19,10	61.873.554,71	3.240.041
KOZAA	65,55	65,50	65,55	0,69%	64,70	65,80	65,30	133.896.457,60	2.050.509
KOZAL	22,32	22,30	22,32	-0,18%	22,18	22,62	22,41	490.949.310,08	21.907.006
KRDMA	28,72	28,68	28,72	1,13%	28,44	28,92	28,64	62.906.719,82	2.196.870
KRDMB	24,78	24,76	24,78	3,25%	24,12	24,88	24,51	26.380.799,10	1.076.450
KRDMD	28,54	28,52	28,54	2,07%	27,96	28,62	28,29	527.614.140,38	18.648.372
KRGYO	7,97	7,96	7,98	0,13%	7,93	8,09	7,98	12.615.905,19	1.580.165
KRONT	21,38	21,34	21,40	-0,83%	21,24	21,72	21,50	1.809.334,86	84.150
KRPLS	8,05	8,04	8,06	-0,12%	7,87	8,22	8,06	20.152.242,03	2.499.565
KRSTL	5,75	5,75	5,76	0,00%	5,74	5,87	5,78	7.065.408,77	1.222.040
KRTEK	38,20	38,20	38,26	2,30%	37,34	39,00	38,15	26.260.825,44	688.435
KRVGD	2,37	2,37	2,38	-0,42%	2,36	2,42	2,38	7.622.043,78	3.198.809
KSTUR	2.917,50	-	-	0,00%	2.917,50	2.917,50	2.917,50	440.542,50	151
KTLEV	54,30	54,25	54,35	-3,04%	53,40	57,35	55,25	212.927.742,60	3.853.940
KTSKR	60,70	60,70	60,75	-0,65%	60,10	61,45	60,95	8.022.421,55	131.618
KUTPO	77,00	77,05	77,25	-2,28%	76,80	79,50	77,71	13.714.707,25	176.490
KUVVA	64,30	-	-	-5,86%	64,30	64,30	64,30	395.702,20	6.154
KUYAS	18,77	18,77	18,80	-2,34%	18,65	19,56	19,01	28.754.098,13	1.512.654
KZBGY	25,54	25,52	25,56	0,00%	25,50	26,08	25,80	256.121.285,98	9.926.217
KZGYO	22,30	22,30	22,34	1,18%	22,08	22,40	22,25	10.555.241,28	474.365
LIDER	144,20	144,00	144,20	3,37%	139,50	145,30	142,12	17.357.085,20	122.127
LIDFA	3,09	3,09	3,10	-0,64%	3,09	3,15	3,11	9.204.012,85	2.956.225
LILAK	24,80	24,80	24,82	0,98%	24,70	25,06	24,84	55.924.195,04	2.251.571
LINK	514,50	513,00	514,50	2,08%	504,00	526,00	517,05	23.688.058,50	45.814
LKMNH	16,76	16,76	16,80	-0,83%	16,63	17,00	16,77	4.840.279,58	288.716
LMKDC	31,58	31,56	31,58	2,20%	30,86	31,70	31,28	346.709.560,28	11.084.986
LOGO	113,80	113,80	114,10	-2,49%	111,10	114,60	112,58	27.263.812,90	242.174
LRSHO	2,24	2,23	2,25	-0,44%	2,23	2,28	2,25	13.674.221,15	6.077.558
LUKSK	91,60	91,40	91,70	-0,27%	90,90	92,45	91,47	3.603.337,20	39.396
LYDHO	131,40	131,40	131,50	-1,20%	130,80	133,90	132,19	14.899.824,00	112.716
LYDYE	12.597,50	12.540,00	12.642,50	-2,93%	12.522,50	12.842,50	12.603,63	3.869.315,00	307
MAALT	857,00	855,50	857,00	-2,61%	853,00	882,00	863,06	18.225.201,50	21.117
MACKO	105,90	105,80	106,20	-0,75%	104,30	108,40	105,89	9.592.209,80	90.589
MAGEN	20,00	19,96	20,02	3,63%	19,35	20,10	19,74	37.975.709,90	1.924.213
MAKIM	22,80	22,80	22,86	0,53%	22,48	23,00	22,70	5.024.506,90	221.335
MAKTK	6,92	6,92	6,93	2,67%	6,71	6,99	6,84	17.126.350,93	2.504.989
MANAS	9,47	9,46	9,47	-5,30%	9,43	10,15	9,71	58.635.929,89	6.036.547
MARBL	12,40	12,39	12,40	-0,80%	12,36	12,64	12,46	6.103.304,99	489.718
MARKA	55,40	55,40	55,80	-2,64%	54,00	56,85	55,63	12.129.533,35	218.025
MARTI	3,51	3,50	3,51	1,74%	3,43	3,58	3,51	78.302.880,18	22.325.617
MAVI	84,50	84,50	84,55	-0,94%	84,40	88,00	85,48	67.369.524,95	788.162
MEDTR	43,64	43,52	43,70	-0,64%	43,38	44,70	43,78	3.283.129,92	74.988
MEGAP	3,11	-	-	0,00%	3,11	3,11	3,11	360.165,99	115.809
MEGMT	31,08	31,08	31,10	-1,02%	30,96	31,82	31,22	37.503.640,10	1.201.434
MEKAG	42,34	42,22	42,34	-0,24%	41,84	43,00	42,30	10.830.672,74	256.052
MEPET	9,06	9,06	9,07	-2,37%	9,00	9,34	9,12	5.770.674,51	632.607
MERCN	11,99	11,98	11,99	-0,91%	11,85	12,17	12,04	8.966.122,00	744.445
MERIT	15,01	15,01	15,03	-1,25%	14,93	15,52	15,12	22.240.746,82	1.470.556
MERKO	13,78	13,76	13,78	-0,86%	13,65	14,00	13,80	8.012.102,20	580.559
METRO	2,68	2,67	2,68	-1,11%	2,63	2,73	2,68	14.531.849,78	5.427.858
METUR	16,23	16,23	16,26	1,44%	15,97	16,33	16,16	35.610.212,48	2.203.353
MGROS	489,25	489,25	489,50	-1,61%	489,25	502,00	494,74	244.999.980,25	495.214
MHRGY	4,87	4,87	4,88	-0,20%	4,85	4,92	4,88	5.589.509,83	1.146.056
MIATK	42,82	42,80	42,82	-0,42%	42,34	43,34	42,79	127.681.123,12	2.983.946
MMCAS	19,70	-	-	-0,35%	19,70	19,70	19,70	17.079,90	867
MNDRS	9,99	9,99	10,00	-0,79%	9,96	10,20	10,03	22.395.580,72	2.232.475
MNDTR	5,58	5,57	5,58	-0,18%	5,55	5,68	5,61	2.041.309,78	364.098
MOBTL	4,26	4,25	4,26	0,71%	4,22	4,28	4,25	13.699.994,00	3.227.159
MOGAN	9,99	9,98	9,99	-0,10%	9,96	10,10	10,00	37.498.384,13	3.750.125
MPARK	364,75	364,50	364,75	0,27%	361,50	372,50	366,58	65.717.535,00	179.271
MRGYO	1,78	1,77	1,78	1,14%	1,76	1,82	1,80	46.289.822,47	25.776.890
MRSHL	1.578,00	1.577,00	1.582,00	-0,75%	1.575,00	1.604,00	1.583,33	6.892.228,00	4.353
MSGYO	13,62	13,60	13,62	-1,73%	13,56	14,09	13,78	4.054.782,12	294.201
MTRKS	19,76	19,71	19,76	-1,20%	19,67	20,38	19,82	8.842.015,80	446.050
MTRYO	7,30	7,30	7,34	0,14%	7,23	7,36	7,32	1.226.106,21	167.609
MZHLD	6,74	6,73	6,75	-1,61%	6,73	6,95	6,83	5.009.641,29	733.665
NATEN	56,80	56,80	56,85	4,60%	54,75	57,45	56,01	163.231.200,45	2.914.219
NETAS	65,15	65,10	65,15	-2,03%	64,90	67,30	65,79	16.009.273,55	243.332
NIBAS	18,66	18,65	18,68	0,21%	18,54	18,83	18,63	11.814.199,44	634.063
NTGAZ	6,12	6,12	6,13	-0,81%	6,04	6,23	6,13	10.146.005,14	1.655.247
NTHOL	43,82	43,78	43,82	-0,59%	43,58	44,84	44,19	36.289.743,16	821.155
NUGYO	7,49	7,48	7,49	1,63%	7,37	7,63	7,50	10.209.593,22	1.361.268
NUHCM	301,75	301,25	301,75	1,43%	295,75	302,00	299,77	32.754.438,25	109.264
OBAMS	53,50	53,45	53,50	0,94%	52,60	53,50	53,07	87.254.218,75	1.644.252
OBASE	30,60	30,54	30,60	-1,29%	30,00	31,60	30,70	6.678.010,48	217.541
ODAS	6,28	6,28	6,29	-0,48%	6,25	6,38	6,30	57.818.979,77	9.183.052
ODINE	125,50	125,40	125,50	1,21%	123,20	125,90	124,84	219.734.315,60	1.760.125
OFSYM	40,32	40,26	40,32	3,28%	39,00	40,82	39,92	15.980.914,88	400.282
ONCSM	108,60	108,70	108,80	-2,43%	108,50	112,90	109,64	39.824.920,90	363.244
ONRYT	78,60	78,50	78,60	1,48%	76,65	80,30	78,27	147.924.438,75	1.889.881
ORCAY	9,42	9,41	9,43	-0,42%	9,41	9,53	9,45	4.555.924,84	482.150
ORGE	81,15	81,15	81,25	-1,76%	80,85	83,20	81,67	25.869.809,20	316.755
ORMA	203,00	-	-	0,20%	203,00	203,00	203,00	201.173,00	991
OSMEN	10,39	10,37	10,39	1,07%	10,31	10,65	10,49	16.718.687,64	1.594.135
OSTIM	7,55	7,55	7,56	-0,26%	7,53	7,62	7,58	7.276.049,79	960.255
OTKAR	466,75	466,00	466,75	-1,06%	463,00	472,75	467,44	33.943.801,00	72.616
OTTO	487,50	486,25	487,50	-1,47%	480,00	491,00	484,32	6.826.989,50	14.096
OYAKC	23,12	23,12	23,16	7,43%	21,66	23,20	22,47	682.092.091,58	30.356.676
OYAYO	25,84	25,86	25,90	-0,39%	25,74	26,42	26,02	3.463.989,12	133.137
OYLUM	9,10	9,10	9,15	-2,88%	9,02	9,52	9,28	14.744.506,92	1.589.613
OYYAT	34,14	34,12	34,18	-0,18%	33,76	34,48	34,04	8.747.685,54	256.990
OZATD	85,55	85,55	85,65	-1,55%	85,50	87,45	86,23	56.730.224,10	657.904
OZGYO	5,63	5,61	5,62	-0,18%	5,58	5,69	5,63	4.056.447,88	720.534
OZKGY	12,55	12,55	12,57	-1,95%	12,52	12,91	12,69	21.315.446,58	1.679.141
OZRDN	8,60	8,59	8,63	-1,60%	8,50	8,70	8,61	2.128.579,24	247.265
OZSUB	30,06	30,02	30,10	-1,89%	29,86	30,86	30,19	13.520.686,18	447.874
OZYSR	25,94	25,94	25,98	-0,54%	25,90	26,28	26,08	12.799.387,82	490.844
PAGYO	65,45	65,30	65,45	-1,73%	65,30	67,05	66,09	2.473.367,05	37.425
PAMEL	97,55	97,35	98,00	2,15%	95,70	98,20	97,20	7.471.539,15	76.868
PAPIL	13,39	13,38	13,39	0,45%	13,06	14,09	13,49	236.608.853,09	17.544.210
PARSN	90,00	89,95	90,10	1,01%	89,85	91,70	90,80	23.536.975,95	259.213
PASEU	29,28	29,26	29,28	-0,75%	29,12	29,76	29,46	31.685.507,12	1.075.690
PATEK	91,15	91,10	91,15	1,00%	89,75	93,20	91,62	129.895.470,25	1.417.751
PCILT	16,66	16,66	16,68	1,22%	16,50	16,83	16,65	6.626.505,09	398.013
PEHOL	2,80	2,79	2,80	7,28%	2,68	2,87	2,79	414.221.862,24	148.730.577
PEKGY	1,60	1,60	1,61	0,63%	1,57	1,65	1,61	156.934.309,59	97.405.434
PENGD	6,82	6,81	6,83	0,00%	6,79	6,94	6,87	3.283.943,18	478.368
PENTA	15,28	15,28	15,29	-1,10%	15,24	15,65	15,40	10.805.121,18	701.871
PETKM	18,47	18,46	18,47	-0,75%	18,41	18,78	18,59	320.042.268,69	17.215.652
PETUN	10,12	10,10	10,12	0,50%	9,98	10,17	10,08	11.909.957,24	1.181.326
PGSUS	219,30	219,30	219,40	-0,90%	218,70	222,40	220,42	668.277.128,00	3.031.908
PINSU	6,78	6,78	6,80	-0,44%	6,73	6,86	6,78	3.568.961,24	526.559
PKART	68,90	68,85	69,05	-1,15%	68,65	72,00	69,91	9.754.156,05	139.523
PKENT	240,00	240,00	240,10	-1,23%	238,50	246,30	241,08	13.356.347,80	55.403
PLTUR	32,20	32,18	32,22	3,54%	31,10	32,30	31,66	51.033.091,12	1.611.768
PNLSN	46,98	46,94	47,00	4,87%	44,84	47,48	46,14	59.026.047,98	1.279.282
PNSUT	9,93	9,93	9,95	-0,50%	9,90	10,08	9,95	4.386.099,44	440.681
POLHO	12,12	12,11	12,13	1,51%	11,99	12,42	12,15	19.882.414,06	1.636.115
POLTK	6.985,00	6.985,00	7.007,50	-1,55%	6.960,00	7.155,00	7.025,21	7.102.482,50	1.011
PRDGS	5,75	5,74	5,76	2,68%	5,66	5,85	5,79	11.647.395,09	2.011.857
PRKAB	30,36	30,34	30,42	0,26%	30,04	30,82	30,38	14.652.626,00	482.247
PRKME	18,21	18,19	18,21	-0,44%	18,11	18,44	18,20	2.298.195,13	126.263
PRZMA	7,00	6,99	7,01	-0,71%	6,70	7,19	7,04	12.088.914,82	1.717.851
PSDTC	86,15	86,10	86,30	2,01%	84,50	87,30	85,96	14.178.359,70	164.940
PSGYO	1,62	1,61	1,62	1,89%	1,58	1,64	1,60	86.506.491,81	53.972.534
QNBFK	48,86	-	-	-0,73%	48,86	48,86	48,86	323.795,22	6.627
QNBTR	271,00	-	-	0,00%	271,00	271,00	271,00	176.692,00	652
QUAGR	3,12	3,12	3,13	2,63%	3,06	3,14	3,11	44.203.410,65	14.222.440
RALYH	288,50	287,75	288,75	-0,35%	283,50	291,50	287,90	18.401.160,00	63.916
RAYSG	511,50	510,50	511,50	-2,57%	501,00	528,50	513,91	23.954.791,00	46.613
REEDR	14,53	14,52	14,53	1,04%	14,35	14,83	14,60	260.395.585,77	17.834.579
RGYAS	122,60	122,50	122,70	1,41%	120,00	123,10	121,40	37.937.501,40	312.497
RNPOL	25,82	25,72	25,82	-0,39%	25,62	26,04	25,80	1.793.243,68	69.500
RODRG	20,28	20,20	20,28	-0,39%	20,02	20,64	20,25	5.728.918,40	282.950
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0,00	0
RTALB	15,04	15,04	15,06	-1,12%	15,02	15,27	15,12	39.390.042,90	2.605.248
RUBNS	28,20	28,16	28,22	-1,33%	28,00	29,02	28,38	10.654.384,96	375.394
RYGYO	15,85	15,83	15,85	-0,06%	15,77	16,08	15,87	53.775.466,91	3.387.767
RYSAS	23,28	23,26	23,30	0,09%	22,78	23,68	23,26	97.964.054,06	4.212.053
SAFKR	54,75	54,65	54,75	-7,36%	54,65	59,65	56,78	34.139.711,20	601.284
SAHOL	93,45	93,45	93,50	-0,59%	92,95	95,15	93,76	379.375.224,45	4.046.088
SAMAT	18,25	18,24	18,25	0,72%	18,23	18,80	18,39	15.282.484,61	831.236
SANEL	23,70	23,68	23,70	5,99%	22,66	24,50	24,03	6.818.323,04	283.794
SANFM	50,55	-	-	-9,49%	50,55	56,85	53,74	170.887.829,95	3.179.655
SANKO	26,28	26,28	26,32	2,26%	25,98	27,36	26,69	43.136.116,38	1.616.348
SARKY	18,20	18,18	18,20	0,66%	18,17	18,40	18,29	7.908.173,54	432.443
SASA	4,07	4,07	4,08	0,74%	4,06	4,12	4,08	758.706.083,18	185.813.811
SAYAS	42,78	42,68	42,76	0,75%	42,38	43,00	42,59	15.237.174,44	357.744
SDTTR	214,00	213,80	214,00	0,00%	211,70	216,70	213,81	39.170.100,60	183.201
SEGMN	23,38	23,38	23,42	-1,60%	22,94	23,76	23,33	50.611.579,28	2.169.794
SEGYO	4,41	4,40	4,41	0,68%	4,34	4,43	4,38	12.144.131,24	2.771.400
SEKFK	7,81	7,79	7,81	-0,64%	7,74	7,86	7,82	3.235.872,54	414.041
SEKUR	13,96	13,91	13,96	-1,27%	13,91	14,25	14,00	10.529.546,53	752.219
SELEC	76,10	76,05	76,15	-0,98%	75,75	77,90	76,56	42.085.594,80	549.686
SELGD	51,65	51,50	51,70	1,08%	51,00	52,50	51,32	22.625.333,85	440.877
SELVA	10,69	10,68	10,69	-0,37%	10,64	10,86	10,72	8.503.802,81	793.574
SEYKM	3,30	3,29	3,30	-1,79%	3,29	3,38	3,32	12.474.335,21	3.761.675
SILVR	19,82	19,81	19,83	-0,45%	19,61	20,18	19,81	13.563.850,15	684.754
SISE	44,74	44,74	44,76	2,61%	43,44	44,76	44,11	1.633.079.660,12	37.020.727
SKBNK	4,83	4,82	4,83	0,21%	4,81	4,87	4,84	64.695.029,88	13.357.824
SKTAS	5,11	5,11	-	9,89%	4,66	5,11	5,04	87.847.213,98	17.422.453
SKYLP	114,30	114,20	114,40	4,00%	111,10	116,40	114,17	22.176.667,60	194.236
SKYMD	13,79	13,77	13,79	3,68%	13,30	14,20	13,80	112.343.177,03	8.138.517
SMART	28,16	28,16	28,20	-0,78%	28,00	28,54	28,26	6.941.306,42	245.586
SMRTG	39,36	39,36	39,38	-1,60%	39,34	40,28	39,58	54.786.525,82	1.384.348
SMRVA	23,20	23,18	23,20	3,76%	21,50	23,50	22,91	278.321.986,50	12.148.049
SNGYO	2,91	2,90	2,91	0,34%	2,84	2,93	2,88	49.715.655,49	17.264.710
SNICA	5,14	5,13	5,14	-0,19%	5,12	5,21	5,15	34.826.682,87	6.763.749
SNKRN	51,90	-	-	2,37%	51,90	51,90	51,90	439.489,20	8.468
SNPAM	62,65	-	-	0,00%	62,65	62,65	62,65	234.311,00	3.740
SODSN	114,60	-	-	0,00%	114,60	114,60	114,60	302.085,60	2.636
SOKE	13,09	13,09	13,10	-0,68%	13,07	13,40	13,16	16.731.543,68	1.271.429
SOKM	39,56	39,54	39,56	-0,90%	39,42	40,04	39,66	58.131.092,76	1.465.752
SONME	93,35	93,05	93,30	2,13%	89,10	94,30	91,33	5.684.207,45	62.240
SRVGY	283,75	283,00	283,75	-0,53%	282,25	288,00	284,17	31.533.273,50	110.965
SUMAS	333,00	-	-	0,00%	333,00	333,00	333,00	228.438,00	686
SUNTK	30,68	30,58	30,68	5,07%	29,42	31,00	30,33	36.607.605,52	1.207.009
SURGY	43,72	43,72	43,78	-1,49%	43,50	44,66	43,97	32.511.360,50	739.351
SUWEN	27,80	27,74	27,80	3,58%	27,10	28,00	27,73	26.056.066,76	939.649
TABGD	153,50	153,50	153,60	-0,45%	153,30	155,50	154,06	60.519.789,20	392.824
TARKM	423,50	423,00	423,50	-0,70%	422,00	429,00	424,56	14.860.683,75	35.003
TATEN	42,92	42,88	42,90	0,09%	42,32	43,08	42,72	22.999.705,62	538.429
TATGD	22,06	22,04	22,06	0,27%	22,00	22,38	22,12	4.791.046,36	216.632
TAVHL	286,75	286,75	287,00	0,35%	280,00	287,75	284,55	149.751.285,25	526.267
TBORG	141,80	141,80	142,10	-1,53%	140,30	146,30	142,77	11.442.625,30	80.147
TCELL	91,60	91,60	91,65	0,16%	91,30	92,40	91,71	396.542.578,95	4.324.012
TCKRC	33,28	33,24	33,26	1,34%	32,46	33,42	32,87	54.177.410,72	1.648.247
TDGYO	11,61	11,58	11,61	-0,77%	11,42	11,94	11,64	13.432.836,35	1.154.565
TEKTU	4,78	4,78	4,79	-0,83%	4,76	4,88	4,81	12.344.582,96	2.564.385
TERA	31,14	31,14	31,28	0,71%	30,50	32,08	31,35	11.706.074,32	373.407
TEZOL	14,77	14,77	14,78	-1,47%	14,75	15,07	14,84	13.305.232,87	896.735
TGSAS	65,00	64,75	64,90	-0,46%	64,25	67,60	65,35	10.120.536,15	154.867
THYAO	290,25	290,00	290,25	0,17%	289,50	292,50	290,84	2.456.035.419,75	8.444.856
TKFEN	70,90	70,85	70,90	-3,99%	70,70	75,25	72,27	97.925.764,55	1.355.002
TKNSA	39,26	39,26	39,30	2,56%	37,26	39,38	38,67	110.009.005,12	2.845.134
TLMAN	96,85	96,80	96,95	0,16%	96,35	97,85	96,88	8.587.882,15	88.647
TMPOL	73,80	73,70	73,85	0,27%	73,00	74,65	73,91	5.375.853,75	72.731
TMSN	113,90	113,80	114,00	-1,73%	112,00	116,50	114,62	47.936.105,70	418.223
TNZTP	58,00	57,85	58,00	-0,94%	57,60	59,05	58,16	7.677.367,90	132.003
TOASO	186,10	186,10	186,20	-0,43%	185,50	188,90	186,69	168.197.299,50	900.943
TRCAS	26,40	26,34	26,40	0,00%	25,92	27,38	26,41	12.807.636,26	484.914
TRGYO	57,95	57,90	57,95	0,61%	57,75	58,45	58,10	16.952.403,85	291.799
TRILC	16,25	16,24	16,25	-0,73%	16,22	16,49	16,33	29.011.704,38	1.776.422
TSGYO	8,91	8,90	8,91	-1,00%	8,86	9,09	8,97	15.049.233,25	1.677.384
TSKB	12,11	12,11	12,12	-0,33%	11,98	12,26	12,09	113.845.931,01	9.414.111
TSPOR	0,90	0,89	0,90	1,12%	0,89	0,91	0,90	69.307.013,08	77.103.541
TTKOM	44,40	44,40	44,42	-0,22%	44,38	45,02	44,67	258.051.649,44	5.776.822
TTRAK	701,50	701,00	701,50	-0,57%	698,50	711,00	701,54	82.794.674,00	118.018
TUCLK	10,05	10,04	10,05	-0,40%	10,01	10,19	10,07	8.948.067,52	888.547
TUKAS	6,98	6,98	6,99	-0,14%	6,98	7,11	7,04	41.748.251,35	5.928.716
TUPRS	144,40	144,40	144,50	-0,76%	144,30	146,50	145,21	766.272.295,00	5.277.158
TUREX	152,00	151,80	152,00	-0,91%	151,60	154,00	152,82	19.609.312,40	128.320
TURGG	582,00	581,50	582,50	-2,18%	581,50	607,00	590,93	19.764.753,50	33.447
TURSG	15,23	15,23	15,24	0,73%	15,20	15,50	15,34	208.151.556,91	13.567.956
UFUK	608,00	608,00	609,50	-4,25%	605,00	634,50	611,53	10.537.914,50	17.232
ULAS	32,40	32,38	32,40	1,31%	31,60	33,50	32,38	2.598.280,42	80.253
ULKER	107,60	107,50	107,60	-0,46%	107,30	109,20	108,19	146.616.019,60	1.355.144
ULUFA	15,56	15,56	15,57	-0,64%	15,45	15,88	15,61	5.181.317,94	332.034
ULUSE	165,30	165,30	165,50	0,73%	165,10	168,70	166,37	5.352.903,80	32.174
ULUUN	6,34	6,34	6,35	0,79%	6,28	6,36	6,32	18.041.034,22	2.853.355
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0,00	0
UNLU	14,68	14,68	14,71	-0,54%	14,67	14,92	14,76	1.033.153,59	69.992
USAK	14,80	14,78	14,80	0,34%	14,44	15,40	14,90	179.368.535,27	12.041.889
VAKBN	22,84	22,84	22,86	1,33%	22,54	22,92	22,78	137.273.630,10	6.026.901
VAKFN	1,94	1,93	1,94	0,00%	1,87	1,96	1,92	145.098.008,65	75.717.749
VAKKO	80,30	80,25	80,35	-0,56%	80,10	82,15	81,14	20.871.492,70	257.242
VANGD	21,58	21,48	21,58	0,37%	21,20	22,00	21,51	3.183.226,10	148.016
VBTYZ	24,66	24,66	24,70	0,65%	24,38	24,88	24,63	8.758.087,94	355.540
VERTU	36,80	36,78	36,84	0,55%	36,60	37,02	36,81	3.172.109,60	86.174
VERUS	247,00	247,00	247,10	-0,80%	244,70	251,00	247,74	6.092.020,10	24.590
VESBE	17,08	17,07	17,08	-0,29%	16,90	17,26	17,05	55.715.891,29	3.267.861
VESTL	66,45	66,45	66,50	-0,67%	65,80	67,20	66,47	91.458.535,35	1.376.014
VKFYO	19,62	19,60	19,64	0,00%	19,56	19,90	19,66	2.107.311,06	107.173
VKGYO	2,05	2,05	2,06	-0,97%	2,05	2,09	2,07	52.349.540,96	25.316.229
VKING	35,48	35,46	35,54	6,61%	33,26	36,60	35,71	39.202.411,82	1.097.688
VRGYO	2,98	2,97	2,98	-0,33%	2,96	3,05	3,00	39.034.639,86	13.009.564
YAPRK	559,00	559,00	560,00	3,14%	525,00	590,00	560,90	88.744.819,00	158.218
YATAS	26,56	26,54	26,56	0,45%	26,46	26,80	26,65	10.508.211,74	394.293
YAYLA	19,90	19,88	19,90	-1,58%	19,84	20,20	19,95	6.544.098,85	328.089
YBTAS	0,00	-	-	0,00%	0,00	0,00	0,00	0,00	0
YEOTK	50,30	50,30	50,40	0,40%	50,20	51,25	50,58	65.331.413,85	1.291.578
YESIL	2,07	2,06	2,07	1,97%	1,99	2,07	2,02	65.753.826,50	32.496.290
YGGYO	62,05	61,95	62,05	0,24%	61,00	62,35	61,79	6.557.405,55	106.126
YGYO	9,52	9,51	9,52	-1,14%	9,39	9,64	9,50	42.054.919,51	4.428.275
YIGIT	34,56	34,52	34,56	-0,86%	34,44	35,10	34,79	88.535.188,40	2.544.865
YKBNK	28,72	28,70	28,72	0,42%	28,62	29,04	28,82	1.315.790.809,06	45.651.400
YKSLN	7,17	7,17	7,19	-1,92%	7,17	7,44	7,26	3.437.976,16	473.784
YONGA	62,65	-	-	1,05%	62,65	62,65	62,65	348.960,50	5.570
YUNSA	6,36	6,35	6,36	0,32%	6,28	6,44	6,36	15.989.791,51	2.515.762
YYAPI	2,48	2,47	2,48	-1,59%	2,42	2,52	2,45	47.472.846,98	19.343.013
YYLGD	10,49	10,48	10,49	-0,57%	10,46	10,65	10,54	16.239.870,94	1.540.958
ZEDUR	8,04	8,04	8,06	2,03%	7,70	8,11	7,94	15.146.166,79	1.907.328
ZOREN	4,39	4,39	4,40	0,46%	4,38	4,44	4,41	164.531.875,38	37.338.169
ZRGYO	13,14	13,12	13,15	1,31%	12,87	13,22	13,06	10.712.483,13	820.458

Midas’ın Kulakları

Tümünü Gör

Ara 23, 2024 • 2 saat once

Testing Title

Ara 17, 2024 • 6 gün once

Deneme Başlık 1

Ara 16, 2024 • 7 gün once

Staging Title 2

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.

İlk kripto işlemine ₺200 değerinde Bitcoin hediye!

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Destek Hattı

Adres

Canlı Borsa

Midas’ın Kulakları

Canlı Borsa Sayfası Hakkında

Canlı Borsa Takibi için BIST Açılış ve Kapanış Saatleri

Borsa Istanbul Endeksleri

Sosyal Medya