Borsa İstanbul - Bist100

BIST 100

Endeks	TL	DOLAR	EURO	Değişim	Son Güncelleme
BIST 100	2.371,25 ₺	139,42 $	136,04 €	%-1.44	03:09

BIST 50

Endeks	TL	DOLAR	EURO	Değişim	Son Güncelleme
BIST 50	2.103,86 ₺	123,70 $	120,70 €	%-1.33	03:09

BIST 30

Endeks	TL	DOLAR	EURO	Değişim	Son Güncelleme
BIST 30	2.568,87 ₺	151,04 $	147,38 €	%-1.47	03:09

EN ÇOK ARTANLAR

	Hacim	Son	%
GEREL	10,966,023.00	4.62	%10
RTALB	11,710,051.00	7.02	%9.86
OYAYO	1,488,452.00	10.29	%8.2
LIDFA	7,906,729.00	10.81	%7.67
UFUK	21,289.00	65.60	%7.63

EN ÇOK AZALANLAR

	Hacim	Son	%
SANFM	719,071.00	15.13	%-57.97
ULUSE	68,763.00	207.00	%-10
BERA	31,065,182.00	14.31	%-6.96
OZKGY	6,864,838.00	5.79	%-6.61
BASCM	61,300.00	3.41	%-6.58

EN ÇOK İŞLEM GÖRENLER

	Hacim	Son	%
THYAO	4,430,075,475	47.00	%-1.43
SISE	1,743,490,812	21.00	%-0.94
EREGL	1,729,658,383	26.08	%0.46
HEKTS	1,559,678,411	30.54	%6.04
SASA	1,332,931,152	39.64	%-2.12

EN ÇOK İŞLEM ADEDİ

	Hacim	Son	%
EKGYO	1,170,049,654.44	2.79	%-1.41
ODAS	565,602,714.92	2.78	%1.83
THYAO	4,430,075,475.00	47.00	%-1.43
AKBNK	699,628,152.60	7.80	%-1.89
SISE	1,743,490,812.00	21.00	%-0.94

BIST PERFOMANS

ARTAN : 15%
AZALAN : 81%
DEĞİŞMEYEN : 4%
Son Güncelleme: 06.07.2022 03:09

A	B	C	D	E	F	G	H	I	J	K	L	M	N	O	P	Q	R	S	T	U	V	W	X	Y	Z

Menkul Adı	Yüksek	Satış	Alış	Düşük	A.Ortalama	%	Hacim (Lot)	Hacim (TL)	Güncelleme
ACSEL	45.2	44.44	44	43.28	44.24	%-2.35	200525	8823100	03:10
ADEL	23.86	23.23	23	22.68	23.27	%-3.6	65408	1504384	03:10
ADESE	0.73	0.73	0.72	0.72	0.725	%-1.37	13764589	9910504.08	03:10
AEFES	27.34	26.99	26.72	26.42	26.88	%1.06	3318046	88658189.12	03:10
AFYON	3.4	3.32	3.29	3.29	3.345	%-2.66	4057446	13348997.34	03:10
AGYO	3.8	3.70	3.66	3.65	3.725	%-3.43	3237939	11850856.74	03:10
AKBNK	8.09	7.88	7.8	7.78	7.935	%-1.89	89695917	699628152.6	03:10
AKCNS	21.38	20.83	20.62	20.52	20.95	%-2.09	108660	2240569.2	03:10
AKENR	1.5	1.45	1.44	1.42	1.46	%-2.7	11358592	16356372.48	03:10
AKFGY	2.3	2.23	2.21	2.18	2.24	%0.91	38043462	84076051.02	03:10
AKGRT	2.82	2.77	2.74	2.74	2.78	%-2.14	3288324	9010007.76	03:10
AKMGY	45.5	44.10	43.66	43.02	44.26	%-1.98	18254	796969.64	03:10
AKSA	56.7	56.26	55.7	54.65	55.675	%1.09	1780653	99182372.1	03:10
AKSEN	25.32	25.25	25	24.38	24.85	%0.4	5543056	138576400	03:10
AKSGY	3.1	2.91	2.88	2.85	2.975	%-5.26	9603030	27656726.4	03:10
AKSUE	30.5	30.60	30.3	30	30.25	%1.2	146949	4452554.7	03:10
AKYHO	1.6	1.58	1.56	1.56	1.58	%-1.89	1656156	2583603.36	03:10
ALARK	32.1	32.02	31.7	30.88	31.49	%1.67	7297386	231327136.2	03:10
ALCAR	293	286.74	283.9	283.9	288.45	%-1.87	25068	7116805.2	03:10
ALCTL	26.7	26.20	25.94	25.62	26.16	%-2.63	117954	3059726.76	03:10
ALGYO	32.6	31.41	31.1	31.02	31.81	%-2.87	1000691	31121490.1	03:10
ALKA	39.22	37.59	37.22	36.84	38.03	%-2.46	267618	9960741.96	03:10
ALKIM	20.74	20.54	20.34	20.12	20.43	%-1.26	1111839	22614805.26	03:10
ALMAD	2.81	2.75	2.72	2.71	2.76	%-3.2	287398	781722.56	03:10
ANELE	2.24	2.23	2.21	2.17	2.205	%0.45	2607554	5762694.34	03:10
ANHYT	12.75	12.46	12.34	12.34	12.545	%-2.6	188946	2331593.64	03:10
ANSGR	5.89	5.80	5.74	5.6	5.745	%-1.03	2814141	16153169.34	03:10
ARCLK	71.05	70.40	69.7	69.55	70.3	%-1.06	2747087	191471963.9	03:10
ARDYZ	5.32	5.18	5.13	5.11	5.215	%-2.84	5347555	27432957.15	03:10
ARENA	12.95	12.78	12.65	12.59	12.77	%-0.86	141265	1787002.25	03:10
ARMDA	149	137.16	135.8	135.8	142.4	%-4.37	11374	1544589.2	03:10
ARSAN	3.78	3.76	3.72	3.66	3.72	%-1.06	1233067	4587009.24	03:10
ARZUM	15.75	15.13	14.98	14.97	15.36	%-4.34	331744	4969525.12	03:10
ASELS	22.8	21.86	21.64	21.58	22.19	%-3.22	39352257	851582841.48	03:10
ASUZU	134.5	132.31	131	129.3	131.9	%0.08	542770	71102870	03:10
ATAGY	3.67	3.66	3.62	3.61	3.64	%-1.09	125266	453462.92	03:10
ATEKS	37.36	36.50	36.14	36	36.68	%-2.38	89618	3238794.52	03:10
ATLAS	1.13	1.13	1.12	1.1	1.115	%-0.88	759998	851197.76	03:10
ATSYH	49	49.39	48.9	48.9	48.95	%-0.16	61679	3016103.1	03:10
AVGYO	2.48	2.43	2.41	2.41	2.445	%-1.63	800526	1929267.66	03:10
AVHOL	7.99	7.90	7.82	7.63	7.81	%2.62	2890246	22601723.72	03:10
AVISA	18.49	18.38	18.2	18.14	18.315	%0	40988	745981.6	09:51
AVTUR	1.99	1.98	1.96	1.94	1.965	%-1.51	134885	264374.6	03:10
AYCES	60.75	59.39	58.8	58.8	59.775	%-2.08	16249	955441.2	03:10
AYEN	14	13.67	13.53	13.48	13.74	%-2.66	570931	7724696.43	03:10
AYES	21.3	20.81	20.6	20.48	20.89	%-4.1	23001	473820.6	03:10
AYGAZ	38.2	36.89	36.52	36.4	37.3	%-2.56	277257	10125425.64	03:10
BAGFS	15	14.58	14.44	14.33	14.665	%-2.83	687827	9932221.88	03:10
BAKAB	21.46	21.11	20.9	20.7	21.08	%-1.69	84923	1774890.7	03:10
BALAT	11.5	11.62	11.5	10.84	11.17	%-0.86	84175	968012.5	03:10
BANVT	113.8	112.92	111.8	108	110.9	%3.04	37866	4233418.8	03:10
BASCM	3.58	3.44	3.41	3.4	3.49	%-6.58	61300	209033	03:10
BAYRK	6.2	6.02	5.96	5.95	6.075	%-2.61	1098518	6547167.28	03:10
BERA	16.1	14.45	14.31	14.25	15.175	%-6.96	31065182	444542754.42	03:10
BEYAZ	9.11	8.70	8.61	8.55	8.83	%-1.82	2013854	17339282.94	03:10
BFREN	1044.9	1,015.05	1005	1000	1022.45	%-3.09	7657	7695285	03:10
BIMAS	83.35	81.66	80.85	80.15	81.75	%-2.3	3706098	299638023.3	03:10
BIST100	2426.48	2,394.96	2371.25	2359.09	2392.785	%-1.44	0	0	03:10
BIST30	2630.32	2,594.56	2568.87	2553.25	2591.785	%-1.47	0	0	03:10
BIST50	2150.61	2,124.90	2103.86	2092	2121.305	%-1.33	0	0	03:10
BIZIM	15.36	15.05	14.9	14.83	15.095	%-2.61	606114	9031098.6	03:10
BJKAS	4.28	4.22	4.18	4.15	4.215	%-0.48	5170765	21613797.7	03:10
BLCYT	16.12	15.86	15.7	14.81	15.465	%3.43	2246723	35273551.1	03:10
BNTAS	3.7	3.58	3.54	3.5	3.6	%-3.28	2661535	9421833.9	03:10
BOSSA	56.8	55.55	55	53.65	55.225	%-1.96	149619	8229045	03:10
BRISA	36.86	35.75	35.4	35.18	36.02	%-2.8	207901	7359695.4	03:10
BRKO	1.45	1.46	1.45	1.41	1.43	%2.84	434834	630509.3	03:10
BRKSN	8.77	8.59	8.5	8.27	8.52	%-1.96	96368	819128	03:10
BRMEN	1.72	1.72	1.7	1.7	1.71	%0	56571	96170.7	03:01
BRSAN	36.04	34.97	34.62	33.66	34.85	%1.11	1920893	66501315.66	03:10
BRYAT	379.8	373.70	370	369	374.4	%-0.54	98440	36422800	03:10
BSOKE	2.19	2.19	2.17	2.15	2.17	%0	1957792	4248408.64	03:01
BTCIM	20.34	19.97	19.77	19.42	19.88	%-0.65	155526	3074749.02	03:10
BUCIM	2.4	2.36	2.34	2.33	2.365	%-1.27	5242634	12267763.56	03:10
BURCE	25.6	25.11	24.86	24.72	25.16	%-1.66	105619	2625688.34	03:10
BURVA	18.69	18.24	18.06	18.06	18.375	%-2.11	48566	877101.96	03:10
CASA	117	116.25	115.1	115	116	%-1.62	2598	299029.8	03:10
CELHA	10.26	9.98	9.88	9.75	10.005	%-3.7	261162	2580280.56	03:10
CEMAS	1.13	1.11	1.1	1.1	1.115	%-1.79	13361105	14697215.5	03:10
CEMTS	24.38	24.04	23.8	23.66	24.02	%-1.41	1313328	31257206.4	03:10
CEOEM	9.03	8.95	8.86	8.79	8.91	%-1.23	502927	4455933.22	03:10
CIMSA	32.9	32.22	31.9	31.74	32.32	%-2.33	1004120	32031428	03:10
CLEBI	350.2	348.55	345.1	336	343.1	%0.82	156461	53994691.1	03:10
CMBTN	194.6	191.90	190	189.9	192.25	%-1.61	9855	1872450	03:10
CMENT	26.48	26.56	26.3	26.3	26.39	%-0.68	9454	248640.2	03:10
COSMO	10.19	9.81	9.71	9.71	9.95	%-2.8	31507	305932.97	03:10
CRDFA	2.39	2.36	2.34	2.34	2.365	%-1.68	1154011	2700385.74	03:10
CRFSA	35.92	35.59	35.24	35.14	35.53	%-0.96	216045	7613425.8	03:10
CUSAN	9.89	9.74	9.64	9.42	9.655	%-1.13	225582	2174610.48	03:10
DAGHL	26.32	25.86	25.6	25.5	25.91	%-3.4	50604	1295462.4	03:10
DAGI	3.37	3.33	3.3	3.24	3.305	%-1.79	1831693	6044586.9	03:10
DARDL	3.54	3.45	3.42	3.39	3.465	%-2.29	8622484	29488895.28	03:10
DENGE	1.74	1.69	1.67	1.66	1.7	%-4.02	8405254	14036774.18	03:10
DERHL	9.01	9.06	8.97	8.55	8.78	%2.16	1560645	13998985.65	03:10
DERIM	6.01	5.73	5.67	5.67	5.84	%-4.38	1200889	6809040.63	03:10
DESA	11.51	11.41	11.3	11.23	11.37	%-0.26	246927	2790275.1	03:10
DESPC	10.14	10.12	10.02	9.86	10	%0	491679	4926623.58	03:02
DEVA	29.28	28.30	28.02	27.76	28.52	%-3.38	640165	17937423.3	03:10
DGATE	10.8	10.45	10.35	10.26	10.53	%-0.1	513408	5313772.8	03:10
DGGYO	10.15	9.95	9.85	9.73	9.94	%-2.38	244920	2412462	03:10
DGKLB	2.05	2.06	2.04	2.02	2.035	%0	5365782	10946195.28	17:43
DIRIT	2.54	2.49	2.47	2.36	2.45	%-2.76	56160	138715.2	03:10
DITAS	23.44	22.75	22.52	22.38	22.91	%-3.92	166204	3742914.08	03:10
DNISI	13	12.32	12.2	12.18	12.59	%-4.69	207527	2531829.4	03:10
DOAS	77.1	73.68	72.95	72.95	75.025	%-4.52	380071	27726179.45	03:10
DOBUR	42.12	40.70	40.3	40.22	41.17	%-5.84	29064	1171279.2	03:10
DOCO	1387.5	1,294.21	1281.4	1281.4	1334.45	%-5.78	14416	18472662.4	03:10
DOGUB	4	3.96	3.92	3.86	3.93	%-0.51	918856	3601915.52	03:10
DOHOL	3.51	3.40	3.37	3.37	3.44	%-2.6	81285142	273930928.54	03:10
DOKTA	33.42	30.91	30.6	30	31.71	%-5.85	115564	3536258.4	03:10
DURDO	22.48	21.47	21.26	21.26	21.87	%-3.36	433608	9218506.08	03:10
DYOBY	12.85	12.11	11.99	11.93	12.39	%-5.96	1522502	18254798.98	03:10
DZGYO	2.11	2.11	2.09	2.07	2.09	%-0.48	1393872	2913192.48	03:10
ECILC	10.62	10.33	10.23	10.23	10.425	%-2.85	7542416	77158915.68	03:10
ECZYT	62.75	60.60	60	58.55	60.65	%-1.4	1036579	62194740	03:10
EDIP	3.14	3.03	3	2.99	3.065	%-3.54	2264373	6793119	03:10
EGEEN	2290.3	2,167.46	2146	2120.6	2205.45	%-4.02	105935	227336510	03:10
EGGUB	204.9	204.22	202.2	191	197.95	%4.01	73329	14827123.8	03:10
EGPRO	36.68	34.95	34.6	34.5	35.59	%-3.46	437321	15131306.6	03:10
EGSER	26.82	26.97	26.7	26.12	26.47	%1.14	381636	10189681.2	03:10
EKGYO	2.91	2.82	2.79	2.78	2.845	%-1.41	419372636	1170049654.44	03:10
EKIZ	6.2	6.07	6.01	6	6.1	%-2.91	7119	42785.19	03:10
EMKEL	2.49	2.44	2.42	2.4	2.445	%-2.02	1240622	3002305.24	03:10
EMNIS	22.5	22.32	22.1	22.1	22.3	%-3.16	6053	133771.3	03:10
ENJSA	13.49	13.06	12.93	12.89	13.19	%-3.51	6140250	79393432.5	03:10
ENKAI	17.77	17.43	17.26	17.01	17.39	%-0.98	3262828	56316411.28	03:10
EPLAS	16.19	15.86	15.7	15.45	15.82	%-2	427710	6715047	03:10
ERBOS	100.9	98.78	97.8	97.8	99.35	%-1.71	180132	17616909.6	03:10
EREGL	26.54	26.34	26.08	25.6	26.07	%0.46	66321257	1729658382.56	03:10
ERSU	3.82	3.84	3.8	3.66	3.74	%-0.52	653001	2481403.8	03:10
ESCOM	19.49	18.67	18.49	18.17	18.83	%-5.18	1331226	24614368.74	03:10
ESEN	32.6	31.90	31.58	31.56	32.08	%-2.35	822490	25974234.2	03:10
ETILR	6.78	6.61	6.54	6.48	6.63	%-1.8	509829	3334281.66	03:10
ETYAT	2.9	2.86	2.83	2.77	2.835	%0.71	311313	881015.79	03:10
EUHOL	2.18	2.10	2.08	2.08	2.13	%-3.7	1533951	3190618.08	03:10
EUKYO	3.36	3.33	3.3	3.25	3.305	%-2.08	86489	285413.7	03:10
EUYO	2.61	2.59	2.56	2.55	2.58	%-0.78	75528	193351.68	03:10
FADE	6.15	6.06	6	5.99	6.07	%-2.28	767714	4606284	03:10
FENER	46.88	46.68	46.22	44.54	45.71	%3.4	5493389	253904439.58	03:10
FLAP	3.89	3.75	3.71	3.67	3.78	%-3.89	3636644	13491949.24	03:10
FMIZP	125	121.60	120.4	119.8	122.4	%-2.59	134252	16163940.8	03:10
FONET	12.5	11.64	11.52	11.34	11.92	%-4	744864	8580833.28	03:10
FORMT	1.88	1.86	1.84	1.82	1.85	%-1.6	13037428	23988867.52	03:10
FRIGO	3.44	3.37	3.34	3.32	3.38	%-2.34	4176660	13950044.4	03:10
FROTO	268.5	258.76	256.2	255.3	261.9	%-3.54	1967006	503946937.2	03:10
GARAN	13.85	13.60	13.47	13.37	13.61	%-0.59	43113628	580740569.16	03:10
GARFA	13.25	12.85	12.72	12.71	12.98	%-2.15	70649	898655.28	03:10
GEDIK	6.35	6.28	6.22	6.21	6.28	%-1.11	333333	2073331.26	03:10
GEDZA	23.1	21.94	21.72	21.7	22.4	%-0.64	1164039	25282927.08	03:10
GENTS	5.22	5.03	4.98	4.93	5.075	%-3.86	2722677	13558931.46	03:10
GEREL	4.62	4.67	4.62	4.11	4.365	%10	10966023	50663026.26	03:10
GLRYH	3.28	3.22	3.19	3.01	3.145	%6.33	12275935	39160232.65	03:10
GLYHO	3.6	3.43	3.4	3.4	3.5	%-5.03	14269515	48516351	03:10
GOLTS	52.45	51.01	50.5	49.68	51.065	%-2.88	178130	8995565	03:10
GOODY	9.69	9.40	9.31	9.2	9.445	%-3.12	1448899	13489249.69	03:10
GOZDE	8	7.84	7.76	7.73	7.865	%-2.51	2660062	20642081.12	03:10
GRNYO	2.22	2.22	2.2	2.17	2.195	%0.46	235284	517624.8	03:10
GSDDE	3.76	3.56	3.52	3.52	3.64	%-5.12	3825069	13464242.88	03:10
GSDHO	3.66	3.57	3.53	3.52	3.59	%-3.02	13793793	48692089.29	03:10
GSRAY	3.89	3.84	3.8	3.78	3.835	%-1.3	15422071	58603869.8	03:10
GUBRF	70.5	70.14	69.45	68.75	69.625	%0.36	3059708	212496720.6	03:10
HALKB	4.76	4.59	4.54	4.52	4.64	%-3.2	55694452	252852812.08	03:10
HATEK	6.67	6.43	6.37	6.27	6.47	%-3.19	607171	3867679.27	03:10
HDFGS	2.14	2.09	2.07	2.07	2.105	%-2.36	3449819	7141125.33	03:10
HEKTS	31	30.85	30.54	28.18	29.59	%6.04	51070020	1559678410.8	03:10
HLGYO	2.21	2.13	2.11	2.08	2.145	%-3.21	28318226	59751456.86	03:10
HUBVC	7.67	7.51	7.44	7.42	7.545	%-2.87	590954	4396697.76	03:10
HURGZ	1.83	1.79	1.77	1.75	1.79	%-2.75	6147143	10880443.11	03:10
IDEAS	18.48	17.98	17.8	17.74	18.11	%-2.73	181826	3236502.8	03:10
IDGYO	1.91	1.88	1.86	1.86	1.885	%-2.11	310245	577055.7	03:10
IEYHO	0.73	0.73	0.72	0.71	0.72	%0	6904155	4970991.6	03:03
IHEVA	0.98	0.96	0.95	0.95	0.965	%-2.06	5854090	5561385.5	03:10
IHGZT	0.65	0.65	0.64	0.62	0.635	%1.59	13437748	8600158.72	03:10
IHLAS	0.51	0.49	0.49	0.49	0.5	%-3.92	16304259	7989086.91	03:10
IHLGM	0.68	0.66	0.65	0.64	0.66	%-2.99	23653696	15374902.4	03:10
IHYAY	0.63	0.62	0.61	0.61	0.62	%-3.17	2141878	1306545.58	03:10
INDES	7.88	7.75	7.67	7.67	7.775	%-1.54	1718628	13181876.76	03:10
INFO	10.94	10.91	10.8	10.78	10.86	%-0.46	1112267	12012483.6	03:10
INTEM	54.5	53.33	52.8	52.8	53.65	%-2.4	44876	2369452.8	03:10
INVEO	14.1	13.77	13.63	13.55	13.825	%-2.01	1051264	14328728.32	03:10
IPEKE	18.73	17.91	17.73	17.7	18.215	%-3.85	5550488	98410152.24	03:10
ISATR	501974.4	506,994.14	501974.4	501974	501974.2	%0	1	501974.4	08:10
ISBIR	51.45	51.51	51	48	49.725	%-0.87	31205	1591455	03:10
ISDMR	22.48	22.62	22.4	21.64	22.06	%1.17	3091242	69243820.8	03:10
ISFIN	3.58	3.42	3.39	3.38	3.48	%-3.14	22875673	77548531.47	03:10
ISGSY	7.52	7.38	7.31	7.31	7.415	%-1.88	374577	2738157.87	03:10
ISGYO	15.42	15.31	15.16	14.81	15.115	%2.02	9060983	137364502.28	03:10
ISKPL	4.67	4.59	4.54	4.53	4.6	%-1.73	1836323	8336906.42	03:10
ISMEN	19.13	18.78	18.59	18.22	18.675	%-2	1381898	25689483.82	03:10
ISYAT	3.12	3.12	3.09	3.05	3.085	%-0.96	1042287	3220666.83	03:10
ITTFH	1.57	1.53	1.51	1.5	1.535	%-1.95	13934279	21040761.29	03:10
IZFAS	5.34	5.39	5.34	5.04	5.19	%3.69	247940	1323999.6	03:10
IZMDC	2.19	2.18	2.16	2.15	2.17	%-0.46	5693811	12298631.76	03:10
IZTAR	20.24	19.95	19.75	19.61	19.925	%0	170081	3359099.75	20:55
JANTS	71.45	69.94	69.25	69.15	70.3	%-2.46	322450	22329662.5	03:10
KAPLM	48.24	45.83	45.38	44.9	46.57	%-6.05	313048	14206118.24	03:10
KAREL	13.08	12.64	12.51	12.49	12.785	%-3.4	1136007	14211447.57	03:10
KARSN	6.66	6.42	6.36	6.31	6.485	%-3.64	44399868	282383160.48	03:10
KARTN	70.6	68.63	67.95	67.9	69.25	%-3.07	518871	35257284.45	03:10
KATMR	1.35	1.29	1.28	1.28	1.315	%-4.48	21984434	28140075.52	03:10
KCHOL	36.82	36.36	36	35.54	36.18	%-0.5	14204829	511373844	03:10
KENT	168	166.65	165	165	166.5	%-2.94	2998	494670	03:10
KERVN	0.51	0.51	0.5	0.5	0.505	%-1.96	1051020	525510	03:10
KERVT	5.57	5.39	5.34	5.34	5.455	%-3.61	6676312	35651506.08	03:10
KFEIN	21.9	21.43	21.22	21.02	21.46	%-1.21	907056	19247728.32	03:10
KLMSN	10.17	10.00	9.9	9.79	9.98	%-1.69	630543	6242375.7	03:10
KNFRT	7.12	6.97	6.9	6.8	6.96	%-1.85	526471	3632649.9	03:10
KONTR	152.8	151.50	150	149.7	151.25	%-0.92	187861	28179150	03:10
KONYA	927.8	910.62	901.6	901.6	914.7	%-1.8	20038	18066260.8	03:10
KORDS	51.4	50.10	49.6	49.22	50.31	%-1.49	2210007	109616347.2	03:10
KOZAA	29.24	27.27	27	27	28.12	%-4.59	26699426	720884502	03:10
KOZAL	198.2	195.84	193.9	192.6	195.4	%-1.32	5788594	1122408376.6	03:10
KRDMA	8.73	8.49	8.41	8.35	8.54	%-1.29	4992979	41990953.39	03:10
KRGYO	8.77	7.83	7.75	7.53	8.15	%-4.67	22472970	174165517.5	03:10
KRONT	36.4	35.45	35.1	34.7	35.55	%-2.61	55444	1946084.4	03:10
KRSTL	7.14	7.07	7	7	7.07	%-2.78	503733	3526131	03:10
KRTEK	19.38	18.67	18.49	18.37	18.875	%-3.65	319243	5902803.07	03:10
KRVGD	9.68	9.50	9.41	9.36	9.52	%-3.19	1003701	9444826.41	03:10
KSTUR	208.5	206.95	204.9	202.3	205.4	%-2.34	556	113924.4	03:10
KUTPO	41.9	41.45	41.04	40.96	41.43	%-1.2	297843	12223476.72	03:10
KUYAS	6.43	6.14	6.08	6.08	6.255	%-4.7	1040067	6323607.36	03:10
LIDFA	10.85	10.92	10.81	9.3	10.075	%7.67	7906729	85471740.49	03:10
LINK	32.5	31.53	31.22	30.26	31.38	%0.58	516551	16126722.22	03:10
LKMNH	16.55	16.56	16.4	16	16.275	%-0.61	82379	1351015.6	03:10
LOGO	38.62	38.48	38.1	37.86	38.24	%-0.47	544144	20731886.4	03:10
LUKSK	58	56.16	55.6	55.5	56.75	%-3.56	45554	2532802.4	03:10
MAALT	228	223.72	221.5	221	224.5	%-1.86	34196	7574414	03:10
MAKTK	3.09	3.03	3	2.97	3.03	%-2.6	3790917	11372751	03:10
MARKA	2.82	2.77	2.74	2.73	2.775	%-1.44	117404	321686.96	03:10
MARTI	1.63	1.60	1.58	1.57	1.6	%-1.86	25751517	40687396.86	03:10
MAVI	51.35	50.22	49.72	49.24	50.295	%-2.41	1354039	67322819.08	03:10
MEGAP	5.5	5.35	5.3	5.23	5.365	%-3.46	1798989	9534641.7	03:10
MEPET	3.2	3.13	3.1	3.08	3.14	%-3.13	275827	855063.7	03:10
MERIT	31.14	30.40	30.1	30	30.57	%-2.84	158476	4770127.6	03:10
METRO	0.97	0.96	0.95	0.94	0.955	%-2.06	3615037	3434285.15	03:10
METUR	4.19	4.03	3.99	3.98	4.085	%-4.55	1283260	5120207.4	03:10
MGROS	49.94	49.31	48.82	48.16	49.05	%0.58	2223404	108546583.28	03:10
MIPAZ	6.29	6.14	6.08	6.05	6.17	%-2.72	611631	3718716.48	03:10
MMCAS	2.9	2.83	2.8	2.8	2.85	%-2.78	31577	88415.6	03:10
MNDRS	3.77	3.68	3.64	3.42	3.595	%1.68	20876932	75992032.48	03:10
MPARK	33.9	33.29	32.96	32.58	33.24	%-2.2	309597	10204317.12	03:10
MRGYO	1.61	1.55	1.53	1.52	1.565	%-3.77	2476836	3789559.08	03:10
MRSHL	196.5	195.03	193.1	191.9	194.2	%-1.48	5973	1153386.3	03:10
MSGYO	4.3	4.09	4.05	4.05	4.175	%-5.81	1049479	4250389.95	03:10
MTRYO	1.56	1.56	1.54	1.5	1.53	%1.32	128415	197759.1	03:10
MZHLD	91.95	82.26	81.45	81.2	86.575	%-6.38	286969	23373625.05	03:10
NATEN	70.3	68.02	67.35	67.35	68.825	%-2.53	739679	49817380.65	03:10
NETAS	17.19	16.26	16.1	16.1	16.645	%-3.36	635022	10223854.2	03:10
NIBAS	8.51	8.34	8.26	8.2	8.355	%-1.9	479916	3964106.16	03:10
NTGAZ	8.15	7.83	7.75	7.71	7.93	%-4.32	1481209	11479369.75	03:10
NTHOL	10.14	10.15	10.05	9.85	9.995	%0.1	1755794	17645729.7	03:10
NUGYO	4.96	4.91	4.86	4.66	4.81	%1.25	10119647	49181484.42	03:10
NUHCM	57.4	55.55	55	54.7	56.05	%-2.65	50832	2795760	03:10
ODAS	2.82	2.81	2.78	2.69	2.755	%1.83	203454214	565602714.92	03:10
OLMIP	7.02	7.05	6.98	6.95	6.985	%0	110156	768888.88	19:11
ORGE	8.92	8.61	8.52	8.35	8.635	%-3.4	1983142	16896369.84	03:10
ORMA	30	29.09	28.8	28.8	29.4	%-3.36	9166	263980.8	03:10
OSTIM	1.82	1.77	1.75	1.74	1.78	%-3.31	3783573	6621252.75	03:10
OTKAR	428	424.81	420.6	412.2	420.1	%-0.8	177150	74509290	03:10
OYAKC	13.23	12.67	12.54	12.48	12.855	%-4.27	14029057	175924374.78	03:10
OYAYO	10.43	10.39	10.29	9.09	9.76	%8.2	1488452	15316171.08	03:10
OYLUM	2.68	2.57	2.54	2.5	2.59	%-4.87	6614500	16800830	03:10
OZGYO	2.17	2.13	2.11	2.1	2.135	%-2.31	7354065	15517077.15	03:10
OZKGY	6.4	5.85	5.79	5.76	6.08	%-6.61	6864838	39747412.02	03:10
OZRDN	15.2	15.26	15.11	14.87	15.035	%1.68	184460	2787190.6	03:10
PAGYO	12.85	12.41	12.29	12.29	12.57	%-4.21	51814	636794.06	03:10
PAMEL	138	138.17	136.8	133.4	135.7	%1.33	73148	10006646.4	03:10
PAPIL	13.99	13.68	13.54	13.53	13.76	%-2.38	882884	11954249.36	03:10
PARSN	33.6	32.87	32.54	31.8	32.7	%-1.87	513495	16709127.3	03:10
PEGYO	2.29	2.16	2.14	2.09	2.19	%0.94	33842819	72423632.66	03:10
PEKGY	1.2	1.18	1.17	1.13	1.165	%-0.85	17241894	20173015.98	03:10
PENGD	5.18	4.85	4.8	4.75	4.965	%-5.88	9331443	44790926.4	03:10
PETKM	8.75	8.45	8.37	8.3	8.525	%-3.24	38501033	322253646.21	03:10
PETUN	22.24	21.27	21.06	21.02	21.63	%-4.53	313499	6602288.94	03:10
PGSUS	182	179.28	177.5	174	178	%-1.66	2159932	383387930	03:10
PINSU	5.55	5.50	5.45	5.4	5.475	%-1.62	2626134	14312430.3	03:10
PKART	16.14	16.08	15.92	15.41	15.775	%-0.5	199199	3171248.08	03:10
PKENT	136.3	133.32	132	131.7	134	%-2.29	108711	14349852	03:10
PNSUT	28.7	27.37	27.1	27.1	27.9	%-4.71	330180	8947878	03:10
POLHO	4.38	4.15	4.11	4.11	4.245	%-5.3	10076700	41415237	03:10
POLTK	638.9	620.14	614	596	617.45	%0.66	4787	2939218	03:10
PRKAB	24.86	23.82	23.58	23	23.93	%-2.32	1536410	36228547.8	03:10
PRKME	6.32	6.09	6.03	6	6.16	%-3.98	1272061	7670527.83	03:10
PRZMA	3.28	3.25	3.22	3.2	3.24	%-1.83	132209	425712.98	03:10
PSDTC	23.22	22.62	22.4	22.3	22.76	%-1.84	92026	2061382.4	03:10
QNBFL	65	64.64	64	64	64.5	%0.71	668	42752	03:10
RALYH	14.86	14.22	14.08	14	14.43	%-3.3	3944091	55532801.28	03:10
RAYSG	12	11.41	11.3	11.28	11.64	%-4.24	48016	542580.8	03:10
RHEAG	1.84	1.82	1.8	1.78	1.81	%0	280349	504628.2	03:05
RODRG	19.85	19.14	18.95	18.95	19.4	%-5.06	64363	1219678.85	03:10
ROYAL	3.2	3.16	3.13	3.02	3.11	%-2.19	27580	86325.4	03:10
RTALB	7.02	7.09	7.02	6.44	6.73	%9.86	11710051	82204558.02	03:10
RYSAS	8.95	8.62	8.53	8.35	8.65	%-2.85	489512	4175537.36	03:10
SAFKR	7.71	7.45	7.38	7.25	7.48	%-2.89	1460608	10779287.04	03:10
SAHOL	18.9	18.32	18.14	18.1	18.5	%-3.36	40542008	735432025.12	03:10
SAMAT	8.59	8.32	8.24	8.22	8.405	%-3.17	1455964	11997143.36	03:10
SANEL	7.67	7.66	7.58	7.58	7.625	%-0.79	207869	1575647.02	03:10
SANFM	16.15	15.28	15.13	14.75	15.45	%-57.97	719071	10879544.23	03:10
SANKO	9.76	9.48	9.39	9.34	9.55	%-3.2	267469	2511533.91	03:10
SARKY	13.2	12.84	12.71	12.71	12.955	%-3.05	317150	4030976.5	03:10
SASA	41.7	40.04	39.64	39.46	40.58	%-2.12	33625912	1332931151.68	03:10
SAYAS	33.6	33.21	32.88	32.2	32.9	%-1.44	123445	4058871.6	03:10
SEKFK	5.04	4.95	4.9	4.89	4.965	%-1.41	754980	3699402	03:10
SEKUR	14.11	13.91	13.77	13.48	13.795	%2	765942	10547021.34	03:10
SELEC	14.76	14.44	14.3	14.3	14.53	%-2.12	1911068	27328272.4	03:10
SELGD	4.81	4.64	4.59	4.54	4.675	%-3.57	423690	1944737.1	03:10
SERVE	27.72	27.78	27.5	25.5	26.61	%1.1	23248	639320	03:10
SEYKM	6.81	6.70	6.63	6.5	6.655	%-1.92	1475384	9781795.92	03:10
SILVR	26.5	26.48	26.22	25.3	25.9	%1.71	2200689	57702065.58	03:10
SISE	21.36	21.21	21	20.9	21.13	%-0.94	83023372	1743490812	03:10
SKTAS	2.81	2.80	2.77	2.73	2.77	%-1.07	1065366	2951063.82	03:10
SMART	5.53	5.36	5.31	5.28	5.405	%-3.1	365765	1942212.15	03:10
SNGYO	10.64	10.41	10.31	10.3	10.47	%-1.81	10120266	104339942.46	03:10
SNKRN	19.16	19.35	19.16	19.12	19.14	%-3.72	43956	842196.96	03:10
SNPAM	7.35	7.37	7.3	7.17	7.26	%1.39	14802	108054.6	03:10
SODSN	21.1	20.71	20.5	20.5	20.8	%-3.48	5052	103566	03:10
SOKM	12.06	11.89	11.77	11.73	11.895	%-1.67	4508863	53069317.51	03:10
SONME	30.3	29.29	29	28.88	29.59	%-3.33	154672	4485488	03:10
SRVGY	86.2	83.83	83	82.7	84.45	%-3.49	251737	20894171	03:10
SUMAS	60.7	60.60	60	60	60.35	%-1.64	3221	193260	03:10
TACTR	37	37.07	36.7	36.4	36.7	%0	17682	648929.4	17:49
TATGD	14.85	14.46	14.32	14.2	14.525	%-1.92	941879	13487707.28	03:10
TAVHL	51.2	50.02	49.52	48.66	49.93	%-2.23	7405664	366728481.28	03:10
TBORG	23.12	23.35	23.12	22.98	23.05	%0.52	27561	637210.32	03:10
TCELL	17.29	17.13	16.96	16.88	17.085	%0.12	19594348	332320142.08	03:10
TDGYO	7.95	7.37	7.3	7.19	7.57	%-4.95	438778	3203079.4	03:10
TEKTU	1.59	1.56	1.54	1.54	1.565	%-2.53	10367591	15966090.14	03:10
TGSAS	13.19	12.83	12.7	12.7	12.945	%-2.31	155685	1977199.5	03:10
THYAO	48.16	47.47	47	46.5	47.33	%-1.43	94256925	4430075475	03:10
TKFEN	22.54	21.88	21.66	21.58	22.06	%-3.3	12334090	267156389.4	03:10
TKNSA	7.13	6.97	6.9	6.88	7.005	%-2.4	3970254	27394752.6	03:10
TKURU	193.8	194.12	192.2	190.8	192.3	%0	2376	456667.2	12:01
TLMAN	27.4	26.87	26.6	26.38	26.89	%-2.13	163201	4341146.6	03:10
TMPOL	17.9	17.53	17.36	17.21	17.555	%-3.12	256107	4446017.52	03:10
TMSN	29.1	28.22	27.94	27.76	28.43	%-3.12	2793121	78039800.74	03:10
TOASO	63.05	61.05	60.45	60	61.525	%-2.18	4322362	261286782.9	03:10
TRCAS	7.56	7.37	7.3	7.21	7.385	%-0.95	2570914	18767672.2	03:10
TRGYO	7.96	7.74	7.66	7.62	7.79	%-2.17	2299604	17614966.64	03:10
TRILC	8.92	8.71	8.62	8.6	8.76	%-2.38	2846229	24534493.98	03:10
TSGYO	4.26	4.06	4.02	4	4.13	%-4.51	2210647	8886800.94	03:10
TSPOR	4.54	4.47	4.43	4.39	4.465	%-1.99	9238886	40928264.98	03:10
TTKOM	8.81	8.64	8.55	8.43	8.62	%-1.95	27444359	234649269.45	03:10
TTRAK	216.5	213.92	211.8	210.2	213.35	%-1.9	162662	34451811.6	03:10
TUCLK	14.05	13.95	13.81	13.64	13.845	%-1.64	428702	5920374.62	03:10
TUKAS	13.41	13.02	12.89	12.88	13.145	%-2.86	4203257	54179982.73	03:10
TUPRS	266.6	257.75	255.2	253.2	259.9	%-3.52	2601474	663896164.8	03:10
TURGG	202.9	192.00	190.1	190.1	196.5	%-4.95	9799	1862789.9	03:10
TURSG	5.33	5.12	5.07	5.06	5.195	%-3.98	22980193	116509578.51	03:10
UFUK	65.6	66.26	65.6	62.6	64.1	%7.63	21289	1396558.4	03:10
ULAS	2.84	2.79	2.76	2.76	2.8	%-2.13	107417	296470.92	03:10
ULKER	14.49	14.20	14.06	14.06	14.275	%-1.68	869396	12223707.76	03:10
ULUSE	215.9	209.07	207	207	211.45	%-10	68763	14233941	03:07
ULUUN	23.9	23.01	22.78	22.24	23.07	%-2.4	2354887	53644325.86	03:10
USAK	1.77	1.73	1.71	1.69	1.73	%-3.39	13909135	23784620.85	03:10
UTPYA	11.23	11.11	11	11	11.115	%-2.05	19646	216106	03:10
UZERB	34.92	34.54	34.2	34.2	34.56	%-2.29	4836	165391.2	03:10
VAKFN	2.25	2.20	2.18	2.18	2.215	%-2.24	5383647	11736350.46	03:10
VAKKO	14.65	14.17	14.03	14.03	14.34	%-2.57	614645	8623469.35	03:10
VANGD	3.41	3.34	3.31	3.3	3.355	%-2.93	207316	686215.96	03:10
VERTU	21.5	21.17	20.96	20.78	21.14	%-0.29	658167	13795180.32	03:10
VERUS	62.9	62.17	61.55	61.05	61.975	%0.08	286790	17651924.5	03:10
VESBE	8.78	8.74	8.65	8.45	8.615	%-0.12	6052608	52355059.2	03:10
VESTL	23.7	23.35	23.12	22.74	23.22	%-1.78	5026502	116212726.24	03:10
VKFYO	5.15	5.14	5.09	5.06	5.105	%0.39	350128	1782151.52	03:10
VKGYO	2.06	2.00	1.98	1.98	2.02	%-3.41	16792005	33248169.9	03:10
VKING	5.53	5.35	5.3	5.3	5.415	%-3.81	88007	466437.1	03:10
YAPRK	29.96	30.22	29.92	29.6	29.78	%0.74	80129	2397459.68	03:10
YATAS	14.28	14.14	14	13.85	14.065	%0.14	1393364	19507096	03:10
YAYLA	4.28	4.22	4.18	3.98	4.13	%3.47	10730163	44852081.34	03:10
YBTAS	20000	19,493.00	19300	19300	19650	%-3.01	6	115800	03:10
YESIL	1.42	1.39	1.38	1.37	1.395	%-2.13	3322705	4585332.9	03:10
YGGYO	22.9	22.36	22.14	22.02	22.46	%0.27	111662	2472196.68	03:10
YGYO	0.74	0.73	0.72	0.72	0.73	%-1.37	3572479	2572184.88	03:10
YKGYO	5.75	5.48	5.43	5.39	5.57	%0	784105	4257690.15	09:48
YKSLN	7.85	7.54	7.47	7.47	7.66	%-3.24	1249904	9336782.88	03:10
YONGA	22.8	22.22	22	22	22.4	%-2.65	6647	146234	03:10
YUNSA	31.46	30.78	30.48	29.94	30.7	%-3.12	345641	10535137.68	03:10
YYAPI	0.99	0.98	0.97	0.96	0.975	%-1.02	5442924	5279636.28	03:10
ZOREN	1.91	1.84	1.82	1.81	1.86	%-4.21	36219704	65919861.28	03:10

Borsa sayfamızdan BIST çalışma saatleri dahilinde anlık hareketleri, endeks değerlerini öğrenebilirsiniz. Borsa Haberleri, Bist100 Endeks değerlerine, Bist50 ve Bist30 Endeks Değerlerine, hisse senedi fiyatlarına, günlük gerçekleşen hacim, açılış, kapanış değerlerine Borsa İstanbul sayfamızdan hem günlük veriler bazında hem de tarihsel olarak haftalık, aylık, yıllık ve 5 yıllık periyotlar dahilinde ulaşabilirsiniz. Haber365 canlı borsa takip sayfası sizlere Borsa İstanbul tarafından belirlenen rakamları azami hızla ve ücretsiz olarak sunmaktadır. Sayfada bulunan hisse senedi linklerine tıklayarak hisselere özel oluşturulan sayfalara girebilir ve hisselerin verilerine, teknik analizlerine, grafiklerine ve detaylı analizlerine ulaşabilirsiniz.