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	18,01	18,01	18,02	2,50%	17,60	18,97	18,38	561.342.598	30.541.043
A1YEN	29,10	29,08	29,10	1,89%	28,90	29,42	29,18	38.507.223	1.319.501
ACSEL	105,40	105,40	105,50	4,98%	101,70	107,00	105,18	26.778.942	254.614
ADEL	32,98	32,94	32,98	1,41%	32,62	33,72	33,15	32.802.295	989.446
ADESE	1,03	1,03	1,04	0,98%	1,02	1,05	1,04	135.978.511	131.131.080
ADGYO	52,15	52,15	52,25	0,19%	52,00	54,10	53,14	38.465.613	723.921
AEFES	18,74	18,73	18,74	0,21%	18,71	19,14	18,90	488.557.511	25.849.884
AFYON	15,08	15,07	15,09	3,15%	14,67	15,21	15,03	69.062.822	4.595.045
AGESA	218,50	218,40	218,50	0,55%	217,00	221,60	218,71	85.436.154	390.646
AGHOL	30,98	30,94	30,98	-0,96%	30,90	32,00	31,47	81.830.700	2.600.439
AGROT	2,90	2,89	2,90	3,94%	2,81	2,93	2,87	51.243.373	17.830.746
AGYO	7,62	7,60	7,63	3,96%	7,33	7,63	7,56	5.145.039	680.436
AHGAZ	23,76	23,74	23,76	0,51%	23,66	24,52	24,07	132.043.050	5.486.220
AHSGY	21,30	21,30	21,32	-4,48%	21,16	23,00	21,92	87.819.579	4.007.189
AKBNK	79,30	79,30	79,35	1,08%	79,30	81,20	80,15	3.730.631.624	46.543.933
AKCNS	209,00	208,90	209,10	-0,48%	208,50	212,20	210,45	86.565.432	411.332
AKENR	10,39	10,38	10,39	1,56%	10,29	10,70	10,47	71.262.228	6.806.369
AKFGY	2,88	2,88	2,89	2,13%	2,84	2,91	2,88	38.855.752	13.478.301
AKFIS	29,12	29,08	29,12	6,05%	27,46	30,20	29,38	567.449.846	19.315.648
AKFYE	18,50	18,51	18,53	4,46%	17,79	18,83	18,31	140.543.120	7.676.969
AKGRT	7,63	7,62	7,64	-0,26%	7,60	7,76	7,68	35.136.406	4.574.628
AKHAN	27,10	27,08	27,10	5,12%	25,78	27,70	26,87	358.566.437	13.343.374
AKMGY	218,00	217,90	218,10	0,28%	214,30	220,00	217,48	3.461.251	15.915
AKSA	9,96	9,95	9,96	1,84%	9,84	10,11	9,94	133.113.174	13.389.716
AKSEN	68,20	68,15	68,20	1,72%	67,35	69,20	68,43	299.272.269	4.373.676
AKSGY	8,29	8,29	8,31	1,10%	8,25	8,39	8,31	53.650.826	6.456.048
AKSUE	26,36	26,34	26,38	-5,32%	25,50	28,30	26,67	121.075.378	4.540.451
AKYHO	2,70	2,69	2,70	1,89%	2,60	2,71	2,66	3.508.958	1.319.522
ALARK	98,35	98,40	98,45	-0,35%	98,30	100,40	99,21	345.769.779	3.485.153
ALBRK	8,49	8,48	8,49	1,43%	8,47	8,65	8,54	146.371.309	17.145.959
ALCAR	770,00	769,00	770,00	1,85%	758,00	779,00	768,79	18.480.847	24.039
ALCTL	122,70	122,70	122,90	2,08%	120,00	123,30	122,11	16.544.843	135.495
ALFAS	38,50	38,54	38,58	1,10%	38,22	39,32	38,66	50.614.822	1.309.127
ALGYO	5,02	5,01	5,02	2,66%	4,91	5,12	5,03	86.206.480	17.130.948
ALKA	11,05	11,05	11,06	2,22%	10,83	11,25	11,07	34.038.540	3.073.742
ALKIM	17,11	17,10	17,11	1,54%	16,85	17,25	17,08	16.803.632	983.926
ALKLC	266,25	266,00	266,25	0,28%	263,00	271,50	267,03	364.411.170	1.364.693
ALTINS1	88,73	88,72	88,73	-1,22%	88,55	89,85	88,88	1.683.741.410	18.944.187
ALTNY	16,62	16,61	16,62	-0,54%	16,38	16,83	16,61	773.489.425	46.580.469
ALVES	3,15	3,14	3,15	1,29%	3,14	3,42	3,30	1.034.506.612	313.757.358
ANELE	14,55	14,52	14,55	3,78%	14,03	14,55	14,43	13.167.146	912.676
ANGEN	10,25	10,24	10,26	1,49%	10,10	10,33	10,26	9.942.971	969.602
ANHYT	112,80	112,80	112,90	2,08%	111,40	114,50	113,31	51.753.495	456.725
ANSGR	26,48	26,44	26,46	2,40%	25,86	26,82	26,49	109.797.012	4.145.497
ARASE	83,30	83,20	83,30	0,60%	82,90	84,50	83,73	12.661.984	151.233
ARCLK	112,40	112,40	112,50	0,90%	111,80	115,20	113,17	136.917.972	1.209.879
ARDYZ	40,84	40,82	40,86	4,08%	39,44	41,32	40,67	229.800.383	5.650.152
ARENA	25,00	24,98	25,00	1,54%	24,70	25,30	25,04	10.734.521	428.777
ARFYE	23,94	23,96	23,98	0,59%	23,84	24,70	24,19	133.127.306	5.504.605
ARMGD	79,95	79,95	80,05	3,83%	77,20	80,35	78,65	40.812.357	518.899
ARSAN	3,68	3,68	3,69	0,00%	3,65	3,78	3,71	81.963.380	22.088.904
ARTMS	37,28	37,28	37,34	1,30%	36,90	38,04	37,38	46.630.841	1.247.397
ARZUM	2,51	2,50	2,51	2,45%	2,48	2,57	2,52	29.386.577	11.666.315
ASELS	346,25	346,00	346,25	3,98%	330,00	350,00	340,88	14.460.329.591	42.420.790
ASGYO	10,95	10,94	10,95	1,30%	10,89	11,07	10,98	17.625.678	1.604.879
ASTOR	170,10	170,10	170,20	1,86%	169,00	173,30	171,13	3.291.964.459	19.236.240
ASUZU	65,75	65,75	65,85	2,73%	64,80	70,00	67,21	133.867.993	1.991.811
ATAGY	13,05	13,04	13,05	1,79%	12,83	13,10	13,00	2.154.647	165.719
ATAKP	53,45	53,45	53,55	1,52%	52,45	53,85	53,42	12.935.530	242.161
ATATP	167,00	166,80	167,00	7,46%	156,10	170,90	166,69	489.131.937	2.934.350
ATATR	12,04	12,04	12,05	-2,35%	12,00	12,65	12,43	1.111.081.162	89.384.845
ATEKS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ATLAS	8,20	-	-	0,24%	8,20	8,30	8,24	2.177.186	264.319
ATSYH	53,00	-	-	1,92%	52,20	53,00	52,68	1.713.110	32.519
AVGYO	13,06	13,06	13,08	1,48%	12,93	13,40	13,22	21.616.744	1.635.453
AVHOL	36,34	36,28	36,34	3,47%	35,34	36,72	35,98	30.473.006	847.006
AVOD	4,74	4,74	4,75	6,04%	4,50	4,91	4,76	163.521.448	34.332.430
AVPGY	50,25	50,20	50,25	1,89%	49,30	50,90	50,04	25.409.584	507.815
AVTUR	21,28	21,22	21,28	-5,92%	20,50	22,76	21,28	39.487.012	1.855.515
AYCES	536,00	534,50	536,00	4,69%	508,00	536,50	521,16	34.971.066	67.103
AYDEM	26,92	26,90	26,92	5,24%	25,90	27,10	26,44	71.231.045	2.693.881
AYEN	27,36	27,34	27,38	2,86%	26,90	27,60	27,23	21.296.571	782.138
AYES	24,90	-	-	2,47%	24,66	24,90	24,81	950.620	38.311
AYGAZ	250,25	250,00	250,25	2,56%	243,90	252,25	249,73	402.750.673	1.612.754
AZTEK	4,43	4,42	4,43	6,75%	4,15	4,51	4,37	54.745.412	12.525.996
BAGFS	37,38	-	37,38	-9,97%	37,38	41,32	38,34	472.929.474	12.334.925
BAHKM	116,10	116,00	116,20	-1,28%	115,90	129,30	124,18	226.161.437	1.821.224
BAKAB	37,28	37,24	37,28	2,70%	36,50	37,90	37,19	5.877.834	158.057
BALAT	94,05	-	-	-1,00%	94,05	95,00	94,44	2.338.502	24.763
BALSU	14,47	14,46	14,47	2,12%	14,22	14,71	14,50	84.018.858	5.796.297
BANVT	157,20	157,10	157,20	0,00%	149,50	159,80	157,86	39.488.846	250.144
BARMA	43,14	43,12	43,18	-1,95%	43,14	44,80	44,23	61.382.024	1.387.829
BASCM	14,97	-	-	1,49%	14,97	14,97	14,97	802.602	53.614
BASGZ	46,16	46,12	46,18	-0,73%	46,08	47,50	46,65	9.120.042	195.492
BAYRK	4,87	4,86	4,87	2,31%	4,78	5,03	4,92	126.968.469	25.809.709
BEGYO	4,21	4,20	4,21	2,68%	4,13	4,27	4,21	34.646.605	8.234.823
BERA	18,40	18,38	18,40	7,79%	17,16	18,53	17,92	391.969.190	21.877.239
BESLR	13,89	13,89	13,90	2,66%	13,57	14,12	13,94	40.035.798	2.872.078
BESTE	23,58	23,54	23,58	-7,02%	23,18	27,40	24,83	1.285.397.260	51.763.301
BEYAZ	28,90	28,86	28,92	0,77%	28,52	29,46	29,02	36.976.527	1.274.167
BFREN	145,30	145,10	145,20	1,04%	144,20	146,30	145,59	19.306.173	132.609
BIENY	25,46	25,46	25,50	7,43%	24,06	26,06	25,34	262.763.031	10.370.103
BIGCH	7,22	7,21	7,22	1,26%	7,19	7,43	7,30	30.317.526	4.155.061
BIGEN	8,91	8,91	8,92	2,06%	8,80	9,13	8,99	44.358.110	4.934.219
BIGTK	256,00	255,75	256,00	1,19%	253,25	277,00	259,19	20.402.073	78.714
BIMAS	648,00	647,50	648,00	-1,74%	645,00	668,50	656,84	2.249.184.888	3.424.276
BINBN	162,80	162,80	163,00	0,99%	161,10	163,80	162,50	33.341.419	205.179
BINHO	8,70	8,69	8,70	2,47%	8,52	8,80	8,66	245.154.425	28.297.810
BIOEN	16,77	16,76	16,77	9,46%	15,22	16,85	16,46	304.545.116	18.508.002
BIZIM	28,96	28,94	29,02	5,23%	27,60	30,22	29,34	30.076.219	1.025.246
BJKAS	1,52	1,51	1,52	2,70%	1,48	1,55	1,53	57.303.648	37.480.365
BLCYT	36,44	36,38	36,44	3,23%	35,20	36,58	35,85	12.424.016	346.598
BLUME	46,10	46,06	46,10	2,40%	45,08	46,94	45,96	108.815.698	2.367.412
BMSCH	17,69	17,69	17,70	0,57%	17,58	17,89	17,71	36.069.913	2.036.791
BMSTL	70,30	70,25	70,30	6,35%	66,10	72,70	69,68	1.164.570.390	16.712.886
BNTAS	6,39	6,39	6,40	1,27%	6,36	6,44	6,39	24.927.053	3.900.435
BOBET	20,00	20,00	20,02	0,55%	19,85	20,22	19,99	61.491.774	3.075.822
BORLS	3,34	3,33	3,34	0,60%	3,24	3,60	3,40	388.124.012	114.042.777
BORSK	6,05	6,05	6,06	3,60%	5,89	6,13	6,02	49.585.039	8.234.773
BOSSA	6,47	6,45	6,47	0,62%	6,39	6,58	6,49	10.443.340	1.608.865
BRISA	85,70	85,65	85,75	2,94%	83,25	87,75	86,05	11.224.244	130.443
BRKO	15,70	-	-	6,51%	14,74	15,70	15,37	4.327.156	281.621
BRKSN	9,05	9,04	9,05	2,38%	8,75	9,06	8,96	9.776.082	1.090.921
BRKVY	94,55	94,45	94,60	6,54%	89,30	97,00	93,83	85.956.197	916.058
BRLSM	15,94	15,92	15,94	2,25%	15,59	16,09	15,92	59.634.773	3.747.100
BRMEN	7,30	-	-	-1,35%	7,30	7,30	7,30	2.390.283	327.436
BRSAN	528,00	527,50	528,00	1,05%	523,00	545,50	533,13	866.257.766	1.624.861
BRYAT	2.222,00	2.221,00	2.223,00	2,25%	2.192,00	2.255,00	2.224,66	180.677.956	81.216
BSOKE	30,24	30,20	30,24	0,80%	29,92	30,80	30,34	121.388.358	4.000.815
BTCIM	5,51	5,51	5,52	4,36%	5,31	5,55	5,46	547.708.317	100.247.436
BUCIM	6,26	6,26	6,27	0,97%	6,23	6,33	6,28	17.611.492	2.806.189
BULGS	43,56	43,56	43,58	0,83%	43,20	44,52	43,88	207.907.688	4.738.575
BURCE	55,60	55,50	55,60	-8,85%	55,00	64,10	60,04	442.142.146	7.363.753
BURVA	867,50	867,50	-	9,95%	808,00	867,50	855,43	69.528.503	81.279
BVSAN	107,30	107,30	107,40	1,51%	106,30	107,80	107,06	33.133.971	309.493
BYDNR	32,54	32,54	32,60	6,06%	31,20	33,16	32,30	4.004.567	123.967
CANTE	1,50	1,50	1,51	0,67%	1,50	1,52	1,51	365.220.814	241.897.436
CASA	98,65	-	-	-0,75%	98,60	98,65	98,62	1.822.988	18.486
CATES	40,74	40,70	40,74	3,40%	39,00	42,50	40,86	156.671.063	3.834.667
CCOLA	70,55	70,50	70,55	2,39%	68,50	71,25	70,39	366.961.040	5.212.046
CELHA	10,09	10,08	10,09	0,40%	10,00	10,30	10,11	18.149.388	1.795.786
CEMAS	4,74	4,73	4,74	2,16%	4,64	4,79	4,75	68.430.532	14.414.782
CEMTS	10,54	10,53	10,56	1,74%	10,41	10,68	10,59	17.000.054	1.605.637
CEMZY	50,60	50,55	50,65	0,60%	49,82	52,10	50,61	62.694.083	1.238.833
CEOEM	20,84	20,86	20,88	1,46%	20,60	21,00	20,79	10.863.295	522.463
CGCAM	36,90	36,90	36,94	0,49%	36,82	37,86	37,31	85.683.688	2.296.678
CIMSA	48,92	48,92	48,94	2,99%	48,10	50,15	49,01	314.903.507	6.425.282
CLEBI	1.799,00	1.798,00	1.800,00	8,31%	1.671,00	1.800,00	1.747,04	113.622.398	65.037
CMBTN	1.815,00	1.811,00	1.817,00	7,40%	1.704,00	1.819,00	1.738,08	31.228.091	17.967
CMENT	329,00	-	-	2,81%	323,25	329,00	328,11	532.849	1.624
CONSE	3,21	3,21	3,22	1,90%	3,16	3,24	3,19	20.819.830	6.529.144
COSMO	197,00	197,10	197,70	-1,99%	195,30	204,90	199,82	12.794.825	64.031
CRDFA	75,30	75,25	75,30	5,02%	71,00	75,45	73,63	32.132.086	436.391
CRFSA	123,60	123,40	123,70	3,43%	120,00	124,00	121,80	50.446.700	414.174
CUSAN	23,94	23,94	23,96	5,28%	22,74	24,32	23,73	71.026.238	2.993.509
CVKMD	32,12	32,10	32,12	6,50%	30,34	32,40	31,36	911.640.967	29.074.735
CWENE	28,72	28,70	28,72	3,31%	27,90	29,24	28,47	826.421.610	29.032.140
DAGI	5,79	5,78	5,79	0,00%	5,72	5,91	5,81	29.868.300	5.143.425
DAPGM	11,05	11,04	11,06	0,18%	11,02	11,31	11,13	62.491.615	5.613.797
DARDL	2,07	2,06	2,07	2,48%	2,04	2,09	2,06	34.054.811	16.505.279
DCTTR	8,20	8,19	8,20	1,36%	8,05	8,54	8,15	69.722.594	8.556.473
DENGE	2,61	2,61	2,62	2,35%	2,58	2,63	2,61	17.028.172	6.535.663
DERHL	15,11	15,11	15,12	4,57%	14,38	15,53	15,02	166.568.830	11.089.521
DERIM	37,98	37,96	37,98	-1,35%	37,30	39,30	38,12	24.004.017	629.636
DESA	11,61	11,59	11,61	0,69%	11,54	11,73	11,63	6.284.557	540.469
DESPC	39,08	39,02	39,08	0,21%	38,02	39,78	39,25	36.865.397	939.306
DEVA	65,90	65,90	66,00	2,41%	64,50	66,65	65,96	29.716.998	450.502
DGATE	64,85	64,80	64,85	1,65%	64,00	66,15	64,89	18.897.974	291.239
DGGYO	29,22	29,22	29,58	0,83%	28,56	29,76	29,24	1.917.312	65.580
DGNMO	4,44	4,44	4,45	2,54%	4,38	4,54	4,45	7.052.985	1.583.479
DIRIT	29,50	-	-	5,21%	27,00	29,50	28,80	746.462	25.919
DITAS	46,44	46,40	46,46	3,57%	43,74	46,54	45,37	66.257.071	1.460.456
DMLKTG	5,76	5,76	5,77	0,52%	5,72	5,78	5,75	51.121.889	8.897.669
DMRGD	3,62	3,62	3,63	-1,63%	3,61	3,74	3,68	75.302.286	20.476.048
DMSAS	8,62	8,61	8,62	-0,35%	8,59	8,94	8,71	21.965.818	2.520.726
DNISI	20,22	20,20	20,22	1,10%	20,00	20,58	20,24	9.363.550	462.735
DOAS	195,20	195,10	195,20	1,35%	195,10	201,00	197,44	305.279.321	1.546.226
DOCO	9.830,00	9.812,50	9.825,00	-0,13%	9.692,50	10.017,50	9.875,42	77.038.128	7.801
DOFER	34,06	33,88	33,94	7,85%	31,50	34,54	33,47	114.618.324	3.424.593
DOFRB	89,20	89,20	89,25	1,31%	88,25	95,00	90,47	1.229.358.293	13.589.018
DOGUB	57,85	57,85	-	9,98%	53,00	57,85	56,31	71.535.346	1.270.496
DOHOL	20,14	20,14	20,16	1,31%	19,90	20,20	20,02	96.435.299	4.816.237
DOKTA	22,16	22,16	22,22	1,47%	21,82	22,36	22,05	11.290.003	512.121
DSTKF	1.680,00	1.679,00	1.680,00	4,35%	1.615,00	1.688,00	1.651,61	1.518.568.601	919.447
DUNYH	123,00	122,80	123,00	6,03%	116,00	127,60	123,50	254.025.949	2.056.908
DURDO	3,78	3,77	3,78	1,89%	3,74	3,94	3,84	32.843.151	8.553.309
DURKN	17,70	17,68	17,70	3,51%	17,00	17,87	17,45	146.547.812	8.397.350
DYOBY	13,32	13,29	13,32	4,06%	12,81	13,75	13,44	27.727.483	2.062.526
DZGYO	7,63	7,63	7,64	1,60%	7,56	7,85	7,69	55.105.533	7.170.262
EBEBK	63,65	63,55	63,65	2,17%	62,30	64,15	63,63	27.229.354	427.943
ECILC	113,10	113,10	113,20	-0,79%	111,90	116,60	114,01	264.288.492	2.318.222
ECOGR	26,84	26,82	26,84	-0,52%	25,86	27,34	26,74	282.539.257	10.566.523
ECZYT	282,25	282,25	282,50	0,44%	282,00	292,25	286,53	41.953.612	146.422
EDATA	15,80	15,78	15,80	5,19%	14,11	16,00	15,27	901.831.293	59.047.232
EDIP	35,80	35,80	35,86	1,19%	35,58	37,40	36,25	32.199.666	888.210
EFOR	19,05	19,03	19,06	1,38%	18,36	19,10	18,74	103.770.180	5.538.115
EGEEN	6.007,50	6.005,00	6.010,00	1,56%	5.955,00	6.042,50	5.987,78	80.954.793	13.520
EGEGY	29,38	29,34	29,38	-2,07%	29,00	31,22	30,27	96.211.396	3.179.006
EGEPO	13,19	13,17	13,19	8,38%	12,22	13,28	12,89	55.769.670	4.327.595
EGGUB	90,70	90,70	90,75	0,33%	90,45	91,95	91,00	47.901.109	526.416
EGPRO	25,88	25,86	25,90	2,05%	25,60	26,06	25,85	11.660.972	451.119
EGSER	2,94	2,93	2,94	3,52%	2,86	2,96	2,92	12.393.584	4.238.335
EKGYO	21,68	21,66	21,68	0,37%	21,62	22,28	21,85	1.114.942.163	51.016.696
EKIZ	104,80	-	-	-2,42%	104,80	106,80	106,45	1.987.271	18.668
EKOS	6,00	5,99	6,00	1,87%	5,88	6,12	5,97	71.077.517	11.907.255
EKSUN	5,33	5,32	5,33	1,91%	5,24	5,36	5,33	6.375.781	1.197.145
ELITE	29,58	29,54	29,60	1,86%	29,26	29,84	29,63	22.235.715	750.412
EMKEL	19,48	19,47	19,48	3,84%	18,79	20,06	19,45	159.104.078	8.178.427
EMNIS	152,40	-	-	0,93%	152,40	158,00	156,13	360.964	2.312
EMPAE	38,96	38,96	-	9,99%	38,96	38,96	38,96	1.161.021.792	29.800.354
ENDAE	13,13	13,12	13,13	0,38%	13,08	13,35	13,23	19.387.583	1.465.375
ENERY	9,43	9,43	9,44	0,86%	9,37	9,55	9,46	88.868.310	9.393.398
ENJSA	102,70	102,60	102,70	0,69%	102,10	107,00	102,95	222.379.766	2.160.025
ENKAI	93,60	93,55	93,60	0,59%	92,55	95,75	94,42	930.647.568	9.856.449
ENSRI	30,92	30,92	30,98	3,00%	29,66	31,24	30,75	165.496.698	5.381.632
ENTRA	10,11	10,10	10,11	1,40%	10,08	10,34	10,21	106.952.361	10.473.593
EPLAS	6,19	6,18	6,19	4,21%	5,92	6,22	6,12	11.069.151	1.807.961
ERBOS	175,30	175,30	175,60	3,42%	168,70	178,60	175,37	12.715.136	72.504
ERCB	54,55	54,50	54,55	1,02%	53,80	55,00	54,47	45.367.460	832.898
EREGL	28,98	28,96	28,98	0,42%	28,80	29,44	29,05	2.870.398.832	98.807.822
ERSU	19,58	19,55	19,58	9,39%	17,36	19,58	18,49	14.921.541	807.089
ESCAR	27,32	27,32	27,38	-1,09%	27,00	28,28	27,67	112.499.055	4.065.710
ESCOM	6,03	6,03	6,04	-9,32%	5,99	6,93	6,37	1.373.029.225	215.625.938
ESEN	3,95	3,95	3,96	2,07%	3,87	4,06	3,97	423.510.245	106.617.497
ETILR	3,79	3,78	3,79	5,57%	3,57	3,80	3,67	18.471.889	5.040.106
ETYAT	22,50	22,40	22,50	0,00%	21,80	22,90	22,31	3.886.968	174.210
EUHOL	16,20	-	-	6,58%	15,40	16,20	16,04	8.534.551	532.058
EUKYO	18,13	17,95	18,13	1,85%	17,43	18,50	17,97	3.078.019	171.309
EUPWR	35,52	35,52	-	9,97%	32,60	35,52	34,18	434.138.254	12.700.547
EUREN	4,74	4,74	4,75	2,60%	4,66	5,08	4,86	664.970.169	136.715.742
EUYO	18,76	18,51	18,74	1,74%	17,84	19,94	18,60	2.671.273	143.597
EYGYO	4,04	4,02	4,04	1,76%	3,96	4,06	4,01	91.874.976	22.926.612
FADE	14,18	14,17	14,18	1,36%	13,93	14,34	14,14	21.380.287	1.511.746
FENER	3,01	3,00	3,01	3,79%	2,94	3,02	2,98	279.140.677	93.721.166
FLAP	10,25	10,24	10,25	1,99%	10,00	10,34	10,21	4.134.380	405.053
FMIZP	297,50	297,25	297,75	3,66%	290,00	309,75	296,53	26.115.178	88.069
FONET	4,65	4,65	-	9,93%	4,37	4,65	4,59	779.997.462	170.056.254
FORMT	2,99	2,99	3,00	7,17%	2,83	3,06	3,01	473.492.189	157.224.388
FORTE	91,25	91,15	91,20	0,55%	90,00	91,90	90,98	203.484.653	2.236.609
FRIGO	9,15	9,14	9,15	3,51%	8,84	9,28	9,10	85.228.771	9.365.710
FRMPL	30,70	30,68	30,70	0,07%	30,66	32,02	31,25	139.130.676	4.451.810
FROTO	110,50	110,50	110,60	2,50%	110,30	113,00	111,37	1.041.583.589	9.352.424
FZLGY	13,21	13,21	13,22	2,40%	12,87	13,41	13,12	154.226.731	11.756.809
GARAN	139,80	139,70	139,80	0,87%	139,70	143,00	141,15	2.648.902.745	18.766.324
GARFA	26,44	26,40	26,46	1,93%	26,06	26,64	26,41	15.014.932	568.468
GATEG	320,00	-	-	-0,93%	320,00	323,00	321,61	1.663.359	5.172
GEDIK	5,49	5,49	5,50	1,29%	5,44	5,54	5,49	17.808.976	3.244.795
GEDZA	29,28	29,28	29,34	1,53%	28,84	31,00	29,79	34.133.143	1.145.807
GENIL	8,44	8,43	8,44	1,20%	8,37	8,68	8,50	354.655.175	41.712.947
GENTS	9,71	9,72	9,73	4,30%	9,35	10,00	9,70	167.944.951	17.309.251
GEREL	25,80	25,76	25,84	-0,08%	25,34	26,14	25,76	56.750.347	2.203.452
GESAN	45,64	45,60	45,64	4,15%	44,12	47,02	45,79	406.705.143	8.882.528
GIPTA	54,50	54,40	54,45	1,30%	54,10	55,10	54,52	83.561.001	1.532.817
GLBMD	11,47	11,46	11,47	0,88%	11,40	11,60	11,50	3.479.399	302.577
GLCVY	69,50	69,50	69,55	4,98%	66,50	70,25	68,38	73.920.378	1.080.986
GLRMK	153,60	153,60	153,80	1,32%	151,70	154,80	153,23	291.923.705	1.905.130
GLRYH	4,46	4,45	4,46	3,72%	4,31	4,55	4,46	78.082.537	17.511.634
GLYHO	14,84	14,82	14,84	0,88%	14,63	15,04	14,81	112.476.115	7.594.282
GMTAS	25,88	25,86	25,92	-0,38%	25,76	26,28	26,02	53.304.502	2.048.881
GOKNR	21,70	21,68	21,70	3,04%	21,28	21,86	21,61	66.777.564	3.090.215
GOLTS	337,50	337,50	338,00	-0,15%	337,25	342,75	339,56	28.102.994	82.763
GOODY	14,34	14,31	14,34	2,14%	14,06	14,43	14,27	11.758.142	824.202
GOZDE	22,18	22,12	22,16	1,00%	21,98	22,66	22,39	28.471.414	1.271.788
GRNYO	16,03	16,02	16,03	5,46%	15,01	16,59	16,02	7.876.224	491.656
GRSEL	357,00	356,50	357,00	1,78%	351,50	359,00	355,28	89.391.211	251.608
GRTHO	247,00	247,00	247,20	6,10%	232,30	249,80	242,50	183.283.793	755.822
GSDDE	9,80	9,79	9,81	2,73%	9,54	9,87	9,77	9.030.571	924.132
GSDHO	4,65	4,65	4,66	2,20%	4,55	4,75	4,69	12.099.724	2.582.171
GSRAY	1,14	1,13	1,14	0,88%	1,13	1,15	1,14	129.294.853	113.198.338
GUBRF	491,50	491,50	491,75	-1,26%	490,50	509,50	499,36	730.695.148	1.462.627
GUNDG	607,50	606,50	607,50	-3,57%	585,50	654,00	619,27	183.256.106	295.924
GWIND	24,64	24,60	24,64	1,82%	24,32	24,72	24,59	54.609.346	2.220.597
GZNMI	61,45	61,45	-	9,93%	58,70	61,45	61,15	142.194.282	2.325.399
HALKB	42,40	42,36	42,38	-0,09%	42,36	43,60	43,13	1.227.690.881	28.467.268
HATEK	14,96	14,94	14,96	2,47%	14,63	15,14	14,91	39.532.904	2.651.491
HATSN	37,90	37,88	37,92	2,99%	36,80	38,46	37,83	47.176.721	1.247.159
HDFGS	3,25	3,24	3,25	0,93%	3,20	3,32	3,27	223.747.567	68.490.700
HEDEF	108,00	107,90	108,00	-0,09%	102,90	110,50	106,91	819.934.152	7.669.362
HEKTS	2,93	2,93	2,94	0,69%	2,91	2,97	2,94	115.270.495	39.200.931
HKTM	11,19	11,17	11,19	2,47%	10,84	11,30	11,18	19.213.777	1.718.406
HLGYO	4,82	4,81	4,82	2,34%	4,73	4,84	4,77	169.612.240	35.574.066
HOROZ	62,05	62,00	62,05	4,29%	59,75	62,65	61,56	47.428.447	770.493
HRKET	70,40	70,35	70,40	0,93%	69,05	71,20	70,18	38.883.085	554.081
HTTBT	39,94	39,90	39,94	-3,06%	39,86	41,66	40,47	56.925.479	1.406.779
HUBVC	4,83	4,81	4,83	0,63%	4,67	4,90	4,83	15.831.056	3.277.848
HUNER	3,17	3,16	3,17	1,60%	3,13	3,18	3,16	23.037.736	7.297.857
HURGZ	5,46	5,45	5,46	4,00%	5,26	5,50	5,41	19.699.474	3.640.952
ICBCT	13,37	13,36	13,38	1,29%	13,26	13,49	13,36	13.581.907	1.016.355
ICUGS	2,89	2,89	2,90	2,48%	2,86	2,97	2,92	48.359.468	16.585.661
IDGYO	3,79	3,75	3,79	0,26%	3,74	3,84	3,78	4.164.284	1.101.703
IEYHO	84,30	84,25	84,30	0,36%	83,40	85,20	84,21	1.997.945.578	23.727.222
IHAAS	81,65	81,60	81,65	2,38%	79,00	83,90	80,87	29.403.768	363.601
IHEVA	2,20	2,19	2,20	1,38%	2,17	2,22	2,20	3.589.467	1.630.917
IHGZT	1,45	1,45	1,46	2,11%	1,43	1,50	1,46	22.229.338	15.264.362
IHLAS	2,01	2,00	2,01	1,52%	2,00	2,04	2,02	106.332.538	52.677.438
IHLGM	1,93	1,92	1,93	1,58%	1,91	1,95	1,93	12.581.746	6.520.330
IHYAY	1,73	1,72	1,73	2,37%	1,72	1,74	1,73	5.110.896	2.954.623
IMASM	3,86	3,85	3,86	1,58%	3,83	3,90	3,87	92.283.053	23.872.013
INDES	7,71	7,70	7,71	1,72%	7,57	7,78	7,68	55.098.607	7.176.560
INFO	4,05	4,04	4,05	4,11%	3,92	4,07	4,00	72.788.318	18.196.951
INGRM	400,00	399,75	400,50	-1,11%	398,00	414,50	404,95	12.627.972	31.184
INTEK	294,50	-	-	3,70%	277,00	299,00	287,28	705.262	2.455
INTEM	319,50	319,75	320,25	7,30%	296,00	321,50	309,01	161.508.219	522.656
INVEO	7,31	7,30	7,31	1,67%	6,84	7,43	7,30	43.755.974	5.990.347
INVES	319,00	319,00	319,75	6,33%	295,00	325,00	307,36	158.503.520	515.694
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	70,10	-	-	-4,37%	70,10	74,20	72,53	887.560	12.238
ISBTR	420.000,00	-	-	0,00%	420.000,00	420.000,00	420.000,00	420.000	1
ISCTR	14,90	14,89	14,90	0,68%	14,89	15,25	15,05	4.471.509.145	297.106.337
ISDMR	41,68	41,66	41,68	0,43%	41,62	42,40	41,91	93.096.010	2.221.268
ISFIN	19,99	19,99	20,00	-0,45%	19,90	20,50	20,13	43.956.816	2.183.780
ISGSY	124,30	124,30	124,50	-0,72%	122,80	137,00	128,23	1.107.950.488	8.640.212
ISGYO	21,82	21,82	21,84	0,00%	21,72	22,20	21,92	15.996.525	729.735
ISKPL	10,82	10,82	-	9,96%	9,75	10,82	10,36	280.363.262	27.061.230
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,40	44,38	44,40	1,60%	44,06	44,70	44,37	305.333.505	6.881.676
ISSEN	7,08	7,08	7,10	2,31%	6,78	7,15	7,05	4.465.606	633.433
ISYAT	8,27	8,26	8,27	2,86%	8,10	8,37	8,27	12.619.892	1.526.083
IZENR	8,98	8,98	8,99	-0,44%	8,98	9,20	9,07	101.331.287	11.167.683
IZFAS	52,65	52,60	52,65	0,38%	51,65	53,45	52,62	163.244.119	3.102.452
IZINV	61,80	61,45	61,80	-0,16%	60,00	63,70	61,58	9.102.390	147.814
IZMDC	7,07	7,06	7,07	2,17%	7,01	7,22	7,12	25.728.546	3.611.303
JANTS	17,14	17,13	17,14	2,15%	16,90	17,26	17,15	29.818.032	1.738.853
KAPLM	349,00	348,75	349,00	-0,57%	348,00	360,75	354,37	38.320.597	108.138
KAREL	9,20	9,19	9,21	0,66%	9,09	9,32	9,19	46.485.426	5.057.460
KARSN	10,32	10,32	10,33	3,93%	10,05	10,37	10,26	158.990.543	15.491.811
KARTN	72,10	72,10	72,20	0,77%	71,30	72,65	72,29	12.220.788	169.054
KATMR	2,75	2,74	2,75	1,48%	2,72	2,77	2,74	255.687.939	93.167.158
KAYSE	5,30	5,29	5,30	0,38%	5,28	5,48	5,37	101.313.991	18.871.703
KBORU	19,54	19,51	19,53	2,84%	18,95	19,80	19,36	204.285.560	10.553.351
KCAER	11,48	11,48	-	9,96%	10,58	11,48	11,21	120.539.712	10.752.888
KCHOL	192,30	192,30	192,40	1,16%	192,10	195,90	193,73	3.187.994.014	16.456.283
KENT	467,00	-	-	-0,11%	467,00	468,00	467,83	1.705.251	3.645
KERVN	3,07	-	-	-5,25%	3,07	3,10	3,09	3.285.149	1.064.419
KFEIN	9,18	9,17	9,18	3,61%	8,89	9,32	9,15	48.125.760	5.262.400
KGYO	7,64	7,63	7,64	-1,80%	7,51	8,13	7,85	136.375.266	17.384.441
KIMMR	16,30	16,25	16,30	1,24%	16,03	16,64	16,25	55.375.368	3.407.950
KLGYO	6,32	6,31	6,32	0,80%	6,27	6,56	6,44	139.543.290	21.670.394
KLKIM	36,98	37,00	37,04	0,87%	36,72	37,50	37,23	37.787.272	1.015.084
KLMSN	34,26	34,24	34,26	8,69%	31,54	34,54	33,57	199.624.787	5.947.086
KLNMA	11,75	-	-	-6,15%	11,75	12,52	12,21	1.967.866	161.122
KLRHO	203,60	-	203,60	-9,99%	203,60	227,20	211,15	1.945.604.190	9.214.466
KLSER	26,40	26,40	26,42	1,46%	26,06	26,60	26,37	15.959.108	605.212
KLSYN	9,04	9,04	9,05	-1,09%	9,00	9,28	9,14	22.444.422	2.456.490
KLYPV	57,45	57,45	57,50	1,32%	56,75	58,55	57,57	99.349.414	1.725.601
KMPUR	13,42	13,42	13,44	0,60%	13,31	13,66	13,49	21.019.388	1.558.159
KNFRT	10,94	10,92	10,94	3,80%	10,60	11,19	10,93	14.412.525	1.318.416
KOCMT	2,50	2,49	2,50	2,88%	2,44	2,50	2,47	30.188.458	12.216.899
KONKA	14,42	14,40	14,42	1,19%	14,16	14,49	14,34	18.601.726	1.296.906
KONTR	8,79	8,78	8,79	2,45%	8,63	8,88	8,76	307.597.585	35.120.511
KONYA	4.170,00	4.167,50	4.185,00	1,52%	4.090,00	4.217,50	4.165,80	36.404.928	8.739
KOPOL	6,37	6,37	6,38	-1,24%	6,36	6,66	6,51	61.505.605	9.450.503
KORDS	52,70	52,70	-	9,97%	48,30	52,70	50,95	126.973.864	2.492.033
KOTON	14,99	14,98	15,00	-0,79%	14,95	15,29	15,12	48.207.096	3.188.567
KRDMA	28,22	28,20	28,24	1,51%	27,78	28,56	28,20	54.663.528	1.938.504
KRDMB	38,72	38,66	38,72	4,48%	36,60	39,00	37,90	146.681.052	3.870.462
KRDMD	30,82	30,80	30,82	2,53%	30,32	31,22	30,82	834.992.209	27.089.291
KRGYO	2,78	2,78	2,79	1,46%	2,76	2,82	2,79	26.101.989	9.350.877
KRONT	17,02	17,02	-	9,95%	15,48	17,02	16,72	69.124.554	4.134.329
KRPLS	8,51	8,50	8,52	9,81%	7,84	8,52	8,42	122.326.997	14.529.473
KRSTL	10,06	10,06	10,07	0,70%	10,00	10,26	10,13	39.976.427	3.946.417
KRTEK	26,96	26,96	26,98	1,74%	26,50	27,14	26,83	10.799.938	402.578
KRVGD	3,03	3,03	3,04	0,66%	3,00	3,08	3,04	14.277.240	4.691.323
KSTUR	3.030,00	-	-	5,21%	2.910,00	3.030,00	2.988,59	1.784.190	597
KTLEV	47,52	47,52	-	10,00%	47,52	47,52	47,52	245.244.400	5.160.867
KTSKR	65,45	65,35	65,45	1,63%	65,00	66,10	65,75	12.112.218	184.205
KUTPO	103,00	102,90	103,00	3,57%	99,95	103,90	102,13	25.634.735	251.008
KUVVA	121,00	121,00	-	10,00%	117,70	121,00	120,05	57.734.793	480.934
KUYAS	71,35	71,35	71,40	0,14%	71,05	74,20	72,41	763.736.962	10.547.660
KZBGY	3,67	3,67	3,68	1,94%	3,62	3,75	3,68	89.437.825	24.312.185
KZGYO	21,74	21,72	21,76	3,23%	21,12	21,96	21,63	39.186.925	1.812.013
LIDER	83,30	83,25	83,40	-1,88%	82,40	85,75	84,07	96.691.587	1.150.074
LIDFA	3,18	3,17	3,18	2,58%	3,01	3,24	3,18	54.160.831	17.053.424
LILAK	30,70	30,70	30,74	1,32%	30,46	30,96	30,68	88.924.443	2.898.451
LINK	223,60	223,60	223,80	4,58%	213,70	226,40	219,70	176.064.759	801.377
LKMNH	16,03	16,03	16,05	-0,12%	15,95	16,45	16,10	27.003.226	1.677.733
LMKDC	31,74	31,72	31,74	2,19%	31,00	32,26	31,71	173.466.119	5.470.254
LOGO	140,70	140,70	140,90	1,66%	138,50	142,30	140,01	149.479.552	1.067.601
LRSHO	3,55	3,54	3,55	1,72%	3,50	3,60	3,56	43.093.345	12.104.379
LUKSK	97,20	97,15	97,45	1,25%	95,75	98,30	97,23	8.274.513	85.106
LYDHO	209,50	209,50	209,80	2,85%	202,70	210,50	206,70	582.801.286	2.819.566
LYDYE	17.480,00	17.450,00	17.525,00	5,94%	16.770,00	17.947,50	17.270,88	153.451.750	8.885
MAALT	917,50	917,50	918,50	2,34%	900,50	921,00	910,21	17.783.626	19.538
MACKO	31,66	31,66	31,70	4,08%	28,70	32,08	31,03	53.085.058	1.710.813
MAGEN	47,22	47,20	47,26	0,81%	46,32	47,66	47,10	292.037.395	6.200.978
MAKIM	15,48	15,47	15,50	2,52%	15,04	15,64	15,45	10.060.383	651.354
MAKTK	14,63	14,61	14,63	4,87%	14,01	14,93	14,50	76.656.529	5.287.908
MANAS	21,26	-	21,26	-9,99%	21,26	23,30	21,89	792.514.613	36.209.045
MARBL	11,99	11,98	12,00	3,90%	11,60	12,13	11,98	31.429.669	2.623.361
MARKA	32,28	32,26	32,30	0,31%	31,86	32,76	32,21	23.125.235	717.857
MARMR	2,44	2,44	2,45	-1,61%	2,44	2,56	2,49	375.765.854	150.958.027
MARTI	1,39	1,38	1,39	0,72%	1,37	1,42	1,39	102.656.383	73.627.945
MAVI	42,26	42,26	42,28	-0,14%	41,96	43,00	42,47	212.347.376	5.000.385
MEDTR	29,46	29,44	29,48	0,27%	28,82	31,00	29,49	21.791.328	738.918
MEGAP	2,73	-	-	-0,73%	2,73	2,75	2,74	2.265.995	828.300
MEGMT	66,70	66,60	66,70	0,98%	65,70	67,15	66,50	305.729.061	4.597.732
MEKAG	6,73	6,73	6,75	-9,54%	6,70	7,85	7,40	682.696.001	92.303.038
MEPET	28,40	28,38	28,40	-7,31%	28,00	30,00	28,76	51.477.168	1.789.787
MERCN	17,20	17,18	17,20	5,52%	16,42	17,63	17,12	155.047.310	9.056.241
MERIT	16,84	16,84	16,85	0,66%	16,60	17,19	16,87	49.406.924	2.928.461
MERKO	16,49	16,48	16,49	-0,66%	16,44	16,70	16,53	87.461.586	5.291.504
METRO	5,99	5,99	6,00	0,00%	5,71	6,13	5,96	99.332.723	16.670.439
MEYSU	12,53	12,52	12,53	2,79%	12,30	13,00	12,66	289.329.061	22.851.483
MGROS	604,00	603,50	604,00	-2,74%	603,00	640,00	619,64	2.347.934.569	3.789.200
MHRGY	3,46	3,46	3,47	2,98%	3,39	3,53	3,47	14.220.596	4.103.079
MIATK	36,32	36,32	36,34	1,23%	36,02	36,76	36,35	331.252.057	9.111.821
MMCAS	102,50	-	-	-1,25%	96,95	103,10	100,38	1.345.573	13.405
MNDRS	14,54	14,52	14,54	1,89%	14,37	14,70	14,51	31.001.143	2.135.997
MNDTR	5,92	5,91	5,92	2,96%	5,76	6,17	5,92	15.938.143	2.693.295
MOBTL	9,69	9,67	9,69	3,09%	9,43	9,90	9,61	51.394.793	5.346.647
MOGAN	10,03	10,03	10,04	1,62%	9,96	10,20	10,09	96.216.548	9.539.382
MOPAS	56,50	-	56,50	-9,96%	56,50	64,15	59,64	468.304.861	7.852.871
MPARK	424,50	424,50	425,00	1,19%	422,50	431,75	427,62	150.969.479	353.045
MRGYO	1,41	1,40	1,41	2,92%	1,39	1,47	1,43	273.141.722	191.475.376
MRSHL	1.436,00	1.431,00	1.436,00	2,50%	1.413,00	1.442,00	1.425,64	10.464.214	7.340
MSGYO	5,71	5,71	5,72	0,88%	5,68	5,90	5,76	5.155.247	895.478
MTRKS	21,06	21,06	21,08	4,36%	20,92	21,88	21,33	44.336.368	2.078.871
MTRYO	9,63	9,63	9,67	3,33%	9,44	10,15	9,58	3.488.158	364.076
MZHLD	6,07	6,06	6,07	0,17%	5,97	6,12	6,04	1.401.483	231.896
NATEN	7,60	7,60	7,61	0,93%	7,57	7,77	7,63	32.412.353	4.247.089
NETAS	56,20	56,20	56,30	0,63%	55,60	57,45	56,23	13.747.523	244.476
NETCD	104,30	104,20	104,30	8,20%	96,70	106,00	103,18	2.138.709.359	20.728.971
NIBAS	7,17	7,12	7,15	-0,97%	6,91	7,25	7,04	49.224.765	6.989.000
NTGAZ	13,08	13,06	13,08	-1,95%	12,55	13,50	12,84	343.391.397	26.743.028
NTHOL	44,32	44,30	44,32	0,73%	44,02	44,98	44,60	28.259.153	633.633
NUGYO	9,23	9,20	9,23	2,56%	9,05	9,34	9,18	17.162.782	1.869.381
NUHCM	280,00	279,75	280,00	4,58%	267,75	284,25	275,59	86.068.161	312.302
OBAMS	7,68	7,68	7,69	-0,52%	7,67	7,92	7,78	216.221.445	27.794.896
OBASE	34,94	34,92	34,94	4,61%	33,64	35,34	34,58	21.109.178	610.458
ODAS	5,81	5,81	5,82	-0,17%	5,81	5,93	5,86	203.224.121	34.694.638
ODINE	625,50	625,50	626,50	-2,27%	614,00	630,00	622,31	392.662.975	630.979
OFSYM	68,10	68,00	68,10	4,21%	65,35	69,25	67,35	43.711.676	649.001
ONCSM	238,40	238,10	238,40	5,02%	225,20	240,00	234,34	210.560.342	898.526
ONRYT	64,15	64,15	64,25	1,26%	63,30	64,85	64,04	75.212.273	1.174.430
ORCAY	3,34	3,32	3,33	1,52%	3,26	3,35	3,31	3.820.652	1.154.402
ORGE	67,70	67,65	67,70	1,80%	66,75	67,90	67,36	33.394.338	495.772
ORMA	163,00	-	-	-0,55%	163,00	163,00	163,00	746.866	4.582
OSMEN	7,88	7,88	7,89	2,60%	7,68	8,05	7,90	12.960.184	1.640.815
OSTIM	2,86	2,85	2,86	2,51%	2,81	2,88	2,85	21.066.232	7.394.358
OTKAR	370,25	370,00	370,25	1,44%	369,00	375,00	371,80	215.015.831	578.309
OTTO	320,50	320,00	320,50	-0,08%	316,50	324,00	320,78	38.124.025	118.848
OYAKC	24,16	24,16	24,18	2,46%	23,66	24,28	23,99	264.843.065	11.038.878
OYAYO	60,90	60,75	60,80	-1,06%	58,55	63,75	60,87	9.430.454	154.939
OYLUM	8,47	8,46	8,47	2,05%	8,30	8,58	8,47	7.215.846	851.828
OYYAT	62,80	62,80	62,90	-1,10%	62,50	64,70	63,70	54.518.125	855.830
OZATD	206,30	206,30	206,50	2,28%	199,80	206,80	203,21	145.738.699	717.169
OZGYO	1,94	1,93	1,94	3,19%	1,90	1,96	1,93	10.751.129	5.562.106
OZKGY	13,40	13,39	13,41	0,90%	13,27	13,57	13,38	119.115.249	8.903.098
OZRDN	26,86	26,84	26,86	8,31%	23,88	27,00	26,04	20.028.275	769.184
OZSUB	18,89	18,89	18,90	-2,07%	18,84	19,75	19,25	49.104.001	2.550.657
OZYSR	47,30	47,28	47,34	2,83%	46,04	47,98	47,27	34.268.731	725.026
PAGYO	91,25	91,20	91,30	1,45%	89,90	92,00	91,18	2.137.383	23.441
PAHOL	1,54	1,53	1,54	0,65%	1,53	1,55	1,54	430.198.320	279.464.207
PAMEL	80,15	80,15	80,30	1,91%	79,35	81,40	80,64	4.978.128	61.736
PAPIL	17,69	17,68	17,69	-2,70%	17,63	18,16	17,81	394.564.552	22.158.699
PARSN	80,80	80,60	80,80	1,44%	80,00	81,80	80,79	23.828.287	294.936
PASEU	119,80	119,80	120,00	-1,24%	118,70	122,90	119,99	291.540.154	2.429.637
PATEK	18,38	18,38	18,39	0,71%	18,27	18,54	18,40	222.122.850	12.070.017
PCILT	27,62	27,62	27,66	-2,75%	27,30	29,42	28,24	93.985.084	3.328.269
PEKGY	12,49	12,49	12,50	4,08%	12,07	12,67	12,45	3.096.661.259	248.703.476
PENGD	8,98	8,96	8,98	4,06%	8,63	9,08	8,88	33.264.269	3.745.355
PENTA	13,51	13,49	13,51	2,43%	13,19	13,55	13,43	20.681.042	1.539.496
PETKM	19,44	19,43	19,44	4,12%	18,69	19,73	19,31	2.433.107.472	126.029.765
PETUN	11,76	11,74	11,76	0,94%	11,70	11,85	11,79	16.834.780	1.428.120
PGSUS	181,20	181,10	181,20	-0,33%	181,10	184,70	183,16	1.958.867.783	10.694.795
PINSU	10,00	9,98	10,00	2,46%	9,80	10,09	9,98	15.418.620	1.545.781
PKART	77,60	77,60	77,75	2,58%	74,90	78,35	76,67	51.260.383	668.621
PKENT	159,70	159,50	159,70	1,65%	159,10	171,10	165,58	159.651.858	964.188
PLTUR	21,96	21,94	21,96	3,10%	21,40	22,16	21,91	47.371.002	2.162.435
PNLSN	46,92	46,92	46,96	-4,24%	46,74	49,88	48,42	130.282.032	2.690.968
PNSUT	10,78	10,77	10,78	0,84%	10,72	10,88	10,80	9.758.831	903.549
POLHO	17,29	17,29	17,33	2,49%	17,00	17,42	17,21	39.520.474	2.297.081
POLTK	5.600,00	5.597,50	5.605,00	2,33%	5.500,00	5.835,00	5.694,18	123.706.158	21.725
PRDGS	6,60	6,59	6,60	2,17%	6,47	6,70	6,58	38.203.847	5.805.079
PRKAB	42,74	42,70	42,74	-1,29%	42,34	45,42	43,73	122.021.032	2.790.092
PRKME	19,26	19,24	19,26	1,37%	18,92	19,47	19,17	41.965.025	2.189.277
PRZMA	13,57	13,55	13,57	1,04%	13,27	13,66	13,50	5.476.340	405.751
PSDTC	120,50	120,30	120,40	3,79%	115,90	123,90	119,68	5.138.788	42.938
PSGYO	2,19	2,18	2,19	0,92%	2,17	2,23	2,20	143.159.788	65.193.801
QNBFK	51,90	-	-	-0,57%	51,90	52,20	52,14	1.032.348	19.798
QNBTR	266,25	-	-	0,09%	266,00	266,25	266,07	2.106.187	7.916
QUAGR	3,20	3,20	-	9,97%	2,98	3,20	3,14	522.524.434	166.368.486
RALYH	141,40	141,40	141,50	-2,62%	141,10	148,60	145,12	102.295.482	704.909
RAYSG	202,40	202,30	202,40	1,40%	201,10	207,40	203,45	65.209.304	320.512
REEDR	6,03	6,02	6,03	2,20%	5,93	6,10	6,04	94.429.139	15.635.159
RGYAS	156,50	156,50	156,60	-2,19%	156,30	163,50	160,09	294.764.802	1.841.239
RNPOL	2,02	2,01	2,02	1,51%	1,96	2,04	2,00	6.786.618	3.391.806
RODRG	21,00	20,92	21,00	-0,66%	20,72	21,32	20,96	5.087.809	242.740
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,92	3,92	3,93	2,62%	3,83	3,97	3,92	103.570.554	26.442.784
RUBNS	33,20	33,18	33,20	3,75%	31,42	33,96	32,61	19.235.295	589.837
RUZYE	11,49	11,49	11,50	0,79%	11,42	11,74	11,55	77.021.856	6.669.152
RYGYO	30,28	30,26	30,30	1,27%	29,90	30,80	30,39	74.172.968	2.441.013
RYSAS	18,18	18,17	18,18	1,62%	18,00	18,58	18,32	94.239.683	5.144.086
SAFKR	25,88	25,84	25,88	4,10%	24,88	26,20	25,75	100.447.557	3.901.068
SAHOL	93,40	93,35	93,40	-0,43%	93,35	96,20	94,70	3.314.780.887	35.002.157
SAMAT	5,70	5,69	5,70	2,15%	5,45	5,91	5,77	17.173.226	2.977.281
SANEL	37,00	36,70	37,00	2,78%	34,22	38,00	35,78	11.348.408	317.167
SANFM	7,38	7,37	7,38	2,50%	7,25	7,66	7,47	100.425.106	13.452.158
SANKO	20,40	20,38	20,40	2,56%	19,89	20,98	20,46	13.847.500	676.733
SARKY	32,94	32,94	32,96	-3,29%	32,84	35,10	33,98	359.147.424	10.570.229
SASA	2,29	2,29	2,30	0,00%	2,29	2,33	2,31	1.930.358.509	835.826.000
SAYAS	37,84	37,84	37,88	2,77%	36,98	38,18	37,71	22.237.125	589.741
SDTTR	247,50	247,50	247,60	-1,00%	240,00	256,75	247,06	835.560.171	3.382.029
SEGMN	53,50	53,50	-	9,99%	48,34	53,50	51,69	171.903.085	3.325.845
SEGYO	5,83	5,83	5,84	3,92%	5,55	5,90	5,71	79.865.645	13.988.469
SEKFK	9,81	9,81	9,86	-0,71%	9,80	10,09	9,89	5.168.003	522.837
SEKUR	5,59	5,58	5,59	7,92%	5,17	5,62	5,34	11.177.017	2.093.103
SELEC	83,75	83,75	83,85	-1,41%	83,60	85,90	84,52	25.613.705	303.063
SELVA	2,29	2,28	2,29	0,88%	2,27	2,33	2,30	119.116.894	51.763.966
SERNT	7,47	7,46	7,47	0,81%	7,43	7,57	7,50	27.572.236	3.674.539
SEYKM	4,74	4,73	4,74	0,21%	4,60	4,84	4,72	7.067.377	1.496.362
SILVR	2,52	2,50	2,52	1,61%	2,46	2,53	2,50	2.961.827	1.183.620
SISE	41,22	41,22	41,24	0,00%	41,22	41,90	41,57	1.133.584.370	27.272.285
SKBNK	10,92	10,90	10,92	2,34%	10,53	11,08	10,83	542.494.392	50.100.587
SKTAS	3,43	3,43	3,44	9,24%	3,11	3,45	3,36	100.247.964	29.882.100
SKYLP	277,50	277,50	279,50	-1,25%	273,25	306,00	286,47	25.071.844	87.519
SKYMD	12,52	12,52	12,54	-1,49%	12,14	13,69	12,92	329.006.407	25.471.276
SMART	38,66	38,66	-	9,95%	36,44	38,66	38,13	300.088.812	7.869.632
SMRTG	7,13	7,13	7,14	3,48%	6,92	7,23	7,09	59.627.926	8.413.009
SMRVA	58,15	58,15	58,25	5,82%	55,40	59,60	58,13	258.708.537	4.450.838
SNGYO	4,35	4,34	4,35	3,08%	4,26	4,37	4,32	75.481.057	17.465.854
SNICA	3,81	3,80	3,81	3,25%	3,71	3,83	3,78	23.734.052	6.271.810
SNPAM	22,50	-	-	3,40%	22,04	22,50	22,44	668.001	29.770
SODSN	9,99	-	-	2,25%	9,80	9,99	9,94	401.922	40.438
SOKE	13,79	13,79	13,81	-0,36%	13,77	14,06	13,94	39.560.977	2.838.943
SOKM	61,10	61,05	61,10	0,08%	60,55	62,50	61,29	119.961.761	1.957.325
SONME	148,00	147,00	147,80	5,04%	141,00	148,70	144,81	5.417.754	37.413
SRVGY	3,02	3,02	3,03	3,42%	2,93	3,05	2,99	72.720.073	24.321.393
SUMAS	274,00	-	-	2,24%	262,00	274,00	269,23	280.267	1.041
SUNTK	35,20	35,20	35,24	0,23%	35,10	35,98	35,51	16.487.010	464.337
SURGY	64,30	64,30	64,35	-2,50%	63,75	67,40	65,25	217.882.188	3.339.265
SUWEN	9,52	9,51	9,52	0,21%	9,45	9,74	9,59	52.487.769	5.474.408
TABGD	256,00	255,75	256,25	3,56%	247,30	261,50	256,71	132.242.812	515.137
TARKM	382,50	382,25	382,50	-1,23%	381,50	393,00	387,18	47.426.985	122.493
TATEN	9,05	9,05	9,06	1,69%	8,96	9,11	9,03	72.212.863	7.996.766
TATGD	17,18	17,14	17,17	-0,23%	17,10	17,49	17,26	38.540.115	2.233.575
TAVHL	302,00	301,75	302,00	-1,23%	300,00	306,25	302,66	688.174.612	2.273.769
TBORG	161,60	161,20	161,60	1,00%	160,10	164,30	162,85	38.029.021	233.517
TCELL	110,10	110,10	110,20	-0,81%	109,70	113,20	111,05	1.859.104.161	16.741.337
TCKRC	85,20	85,10	85,20	2,40%	83,55	86,70	84,80	119.532.152	1.409.666
TDGYO	19,10	19,10	19,15	2,85%	18,50	19,19	18,97	13.582.345	716.037
TEHOL	15,47	15,47	15,50	-1,21%	15,15	16,22	15,75	2.093.061.629	132.864.740
TEKTU	9,24	9,23	9,24	10,00%	8,56	9,24	9,03	164.775.214	18.253.979
TERA	277,00	277,00	277,25	0,45%	273,00	278,25	275,82	845.739.698	3.066.271
TEZOL	15,36	15,34	15,37	1,12%	15,11	15,65	15,33	80.271.342	5.237.745
TGSAS	181,40	181,30	181,50	1,45%	179,10	183,50	181,26	18.503.948	102.088
THYAO	285,50	285,25	285,50	-0,78%	285,25	295,25	291,15	10.056.216.019	34.539.261
TKFEN	75,70	75,70	-	9,95%	69,65	75,70	73,25	489.378.985	6.681.162
TKNSA	24,18	24,14	24,18	5,68%	22,66	24,56	23,95	207.782.832	8.675.188
TLMAN	88,20	88,20	88,30	2,50%	86,05	88,90	88,27	10.085.812	114.264
TMPOL	491,25	490,75	491,50	2,29%	479,00	491,75	484,96	78.716.827	162.317
TMSN	103,50	103,40	103,50	3,66%	100,50	104,50	102,95	72.903.517	708.125
TNZTP	24,56	24,54	24,56	5,50%	23,48	25,32	24,80	98.532.925	3.973.330
TOASO	296,75	296,50	296,75	2,33%	294,50	305,00	297,88	1.065.209.369	3.575.954
TRALT	51,00	50,95	51,00	-1,64%	50,90	53,20	51,81	2.415.229.099	46.621.111
TRCAS	46,72	46,70	46,74	1,79%	44,70	47,08	45,89	229.667.895	5.005.065
TRENJ	107,40	107,40	107,60	-0,19%	106,30	109,00	107,84	132.697.446	1.230.453
TRGYO	80,40	80,40	80,45	0,69%	80,20	81,65	80,99	74.531.441	920.242
TRHOL	697,50	-	-	-9,47%	697,50	797,50	738,40	333.621.217	451.819
TRILC	15,50	15,49	15,50	0,06%	15,46	15,81	15,57	32.752.916	2.103.312
TRMET	148,60	148,40	148,60	-0,20%	145,10	151,00	147,68	483.500.006	3.273.912
TSGYO	6,81	6,80	6,81	1,79%	6,72	6,87	6,82	6.801.317	997.327
TSKB	12,08	12,07	12,08	0,75%	12,04	12,24	12,13	237.853.665	19.602.091
TSPOR	0,97	0,96	0,97	2,11%	0,96	0,97	0,96	95.473.236	99.248.526
TTKOM	61,95	61,90	61,95	-0,80%	61,00	63,75	62,24	1.609.289.981	25.856.277
TTRAK	468,75	468,75	469,00	0,27%	468,25	478,25	473,54	161.183.911	340.384
TUCLK	4,17	4,17	4,18	1,96%	4,11	4,21	4,16	77.703.591	18.696.950
TUKAS	2,37	2,36	2,37	0,85%	2,37	2,43	2,39	225.565.858	94.415.968
TUPRS	246,00	245,90	246,00	6,49%	234,10	246,40	242,53	9.776.129.801	40.309.010
TUREX	6,92	6,92	6,93	1,91%	6,82	7,18	6,99	146.173.333	20.920.197
TURGG	27,94	27,94	27,98	-0,43%	27,94	28,70	28,31	9.986.958	352.777
TURSG	12,19	12,18	12,19	-1,22%	12,17	12,37	12,25	265.691.228	21.690.486
UCAYM	26,52	26,50	26,54	0,91%	26,32	28,50	27,28	494.451.056	18.128.539
UFUK	1.601,00	1.601,00	1.603,00	1,01%	1.522,00	1.625,00	1.579,70	22.491.773	14.238
ULAS	34,06	34,02	34,06	3,53%	32,64	34,06	33,33	10.406.500	312.212
ULKER	119,00	119,00	119,10	0,17%	118,70	121,00	119,78	356.153.917	2.973.341
ULUFA	3,84	3,83	3,84	1,32%	3,80	3,86	3,84	23.187.259	6.034.868
ULUSE	178,50	178,40	178,60	-0,83%	178,30	186,00	180,66	14.706.705	81.404
ULUUN	7,00	7,00	7,01	2,49%	6,86	7,18	6,99	29.129.202	4.169.639
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,74	14,73	14,75	2,36%	14,44	14,82	14,66	19.595.415	1.336.891
USAK	1,64	1,63	1,64	2,50%	1,61	1,65	1,63	81.766.054	50.047.657
VAKBN	35,28	35,26	35,28	-0,23%	35,22	36,40	35,86	660.186.013	18.408.523
VAKFA	12,44	12,43	12,44	3,15%	12,17	12,50	12,35	132.117.264	10.699.305
VAKFN	1,89	1,88	1,89	2,16%	1,87	1,92	1,89	92.368.014	48.796.381
VAKKO	72,15	72,15	72,20	2,27%	71,75	74,40	73,31	63.375.164	864.495
VANGD	66,35	66,35	-	9,94%	59,25	66,35	63,42	31.392.260	495.019
VBTYZ	21,50	21,48	21,54	0,94%	21,12	21,90	21,52	59.366.460	2.758.645
VERTU	38,82	38,80	38,84	0,73%	38,46	40,28	39,05	69.330.833	1.775.423
VERUS	329,00	329,00	329,50	2,81%	324,00	342,25	331,44	170.600.694	514.734
VESBE	7,44	7,44	7,45	1,92%	7,35	7,49	7,43	30.992.980	4.174.373
VESTL	28,54	28,50	28,54	2,81%	28,02	28,68	28,41	109.461.778	3.853.446
VKFYO	36,00	36,00	-	9,96%	35,00	36,00	35,99	10.080.044	280.059
VKGYO	2,73	2,72	2,73	7,91%	2,54	2,74	2,64	67.311.973	25.526.805
VKING	29,42	29,40	29,44	5,60%	28,02	30,48	29,36	25.946.473	883.891
VRGYO	2,21	2,21	2,22	2,31%	2,17	2,23	2,21	25.086.578	11.355.214
VSNMD	76,45	76,45	76,55	3,31%	74,20	78,20	76,60	124.003.261	1.618.897
YAPRK	11,42	11,40	11,42	0,44%	11,37	11,60	11,49	63.101.473	5.493.448
YATAS	42,16	42,12	42,14	1,59%	41,56	42,72	42,32	24.330.787	574.979
YAYLA	25,26	25,24	25,28	3,61%	24,38	26,38	25,08	25.378.928	1.011.991
YBTAS	17,89	-	-	-0,45%	17,89	17,90	17,90	923.997	51.624
YEOTK	39,90	39,88	39,90	0,25%	39,60	40,84	40,14	241.764.886	6.023.238
YESIL	1,81	1,80	1,81	4,02%	1,76	1,86	1,81	60.622.628	33.445.327
YGGYO	151,50	151,50	151,70	3,98%	149,20	160,20	155,50	74.968.446	482.122
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,64	22,62	22,64	1,71%	22,30	22,74	22,63	32.335.347	1.428.689
YKBNK	37,14	37,12	37,14	0,87%	37,12	38,16	37,71	3.949.595.398	104.731.447
YKSLN	3,16	3,16	3,17	0,96%	3,15	3,19	3,17	10.131.825	3.199.423
YONGA	54,80	-	-	1,67%	54,20	54,80	54,67	324.575	5.937
YUNSA	8,75	8,75	8,76	4,79%	8,40	8,92	8,74	77.782.999	8.900.526
YYAPI	1,66	1,65	1,66	1,84%	1,65	1,75	1,68	170.210.162	101.111.011
YYLGD	11,11	11,11	11,12	1,28%	11,07	11,30	11,18	59.488.825	5.322.613
ZEDUR	8,07	8,07	8,08	2,15%	7,86	8,17	8,07	17.188.169	2.129.559
ZERGY	18,49	18,49	-	9,99%	17,35	18,49	18,24	361.063.567	19.790.998
ZGYO	21,90	21,88	21,90	-6,73%	21,80	24,12	22,81	111.072.635	4.869.273
ZOREN	3,02	3,02	3,03	1,68%	2,99	3,04	3,02	123.757.183	40.955.633
ZRGYO	22,20	22,18	22,20	0,73%	22,04	22,34	22,22	7.527.632	338.825

Midas’ın Kulakları

Tümünü Gör

Mar 5, 2026 • 51 dakika once

Yabancı yatırımcılar 65,3 milyon dolarlık hisse aldı

Mar 5, 2026 • 1 saat once

Koton, Körfez bölgesinde 60 mağazaya ulaşmayı hedefliyor

Mar 5, 2026 • 3 saat once

OpenAI'nin yıllık geliri 25 milyar doları aştı

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Sayfamızda gösterilen hisse senedi fiyatları, Borsa İstanbul verilerine dayanmaktadır ve 15 dakika gecikmeli olarak sunulmaktadır. Canlı anlık veri için Midas uygulamasını indirebilirsin.

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hisse senedi verileri, Borsa İstanbul’un açık olduğu saatlerde, yani hafta içi 09:40 ile 18:10 arasında güncellenmektedir. Sayfamız bu saatler içinde her dakika otomatik olarak yenilenir, böylece manuel bir işlem yapmadan fiyat hareketlerini takip edebilirsin.

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Borsa İstanbul’da işlem gören tüm hisse senetlerini canlı olarak takip edebilirsin. Dilersen endeks sayfalarını ziyaret ederek BIST 100, BIST 30 ve BIST 50 gibi endekslere ait hisse senetlerini ayrı ayrı görebilirsin.

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Hisse senedi fiyatları, arz ve talebe göre şekillenir. Gün içinde yatırımcıların alım-satım işlemleri, ekonomik gelişmeler, şirket haberleri ve küresel piyasalardaki hareketlilik gibi pek çok etken, fiyatların sürekli değişmesine neden olur.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya