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	9,71	9,70	9,71	0,31%	9,62	9,73	9,67	7.942.760	821.063
A1YEN	2,96	2,95	2,96	1,02%	2,91	2,97	2,94	5.357.098	1.823.267
AAGYO	14,41	14,41	14,42	-0,55%	14,33	14,55	14,40	24.960.519	1.732.988
ACSEL	131,60	131,70	131,90	-1,72%	130,50	134,90	131,53	7.245.475	55.085
ADEL	30,88	30,88	30,92	-0,19%	30,70	31,16	30,89	5.780.954	187.132
ADESE	0,92	0,91	0,92	1,10%	0,91	0,92	0,91	5.173.403	5.676.609
ADGYO	51,10	51,10	51,25	0,29%	50,85	51,25	50,98	5.048.673	99.025
AEFES	22,42	22,40	22,42	0,81%	22,14	22,48	22,30	160.922.014	7.215.574
AFYON	12,95	12,95	12,96	0,54%	12,88	12,96	12,92	597.596	46.255
AGESA	244,40	244,10	244,40	0,53%	242,80	244,50	243,41	4.118.787	16.921
AGHOL	35,24	35,22	35,26	0,57%	34,92	35,36	35,19	16.342.203	464.358
AGROT	2,54	2,53	2,54	1,60%	2,51	2,54	2,53	6.410.201	2.535.726
AGYO	8,15	8,15	8,22	-3,44%	8,03	8,43	8,15	492.069	60.388
AHGAZ	35,40	35,40	35,44	0,28%	35,30	35,72	35,45	11.265.390	317.769
AHSGY	20,96	20,94	20,98	0,29%	20,86	21,44	21,03	6.336.211	301.365
AKBNK	66,75	66,75	66,80	0,07%	66,35	66,95	66,70	855.122.981	12.820.051
AKCNS	243,00	242,90	243,10	0,83%	241,00	244,50	242,91	12.742.438	52.457
AKENR	10,75	10,75	10,76	0,66%	10,67	10,83	10,73	10.810.357	1.007.502
AKFGY	2,78	2,77	2,78	0,72%	2,76	2,78	2,77	1.219.161	440.045
AKFIS	91,60	91,40	91,55	0,71%	90,30	92,00	90,98	15.023.805	165.134
AKFYE	27,34	27,32	27,34	-0,15%	27,08	27,66	27,29	42.710.408	1.565.332
AKGRT	7,13	7,12	7,13	0,14%	7,09	7,15	7,12	4.283.822	602.004
AKHAN	45,68	45,66	45,72	0,57%	45,00	47,78	46,10	170.561.673	3.699.964
AKMGY	246,80	246,80	247,00	-0,36%	246,30	247,60	246,83	421.090	1.706
AKSA	12,00	11,99	12,00	-0,08%	11,81	12,06	11,93	56.085.366	4.700.823
AKSEN	110,60	110,50	110,60	-0,63%	109,50	111,10	110,30	143.586.810	1.301.796
AKSGY	9,54	9,52	9,54	-0,31%	9,51	9,60	9,55	637.317	66.745
AKSUE	45,64	45,62	45,66	1,42%	45,02	45,76	45,56	4.654.627	102.156
AKYHO	2,41	2,39	2,40	0,00%	2,37	2,42	2,40	359.947	149.886
ALARK	109,50	109,50	109,60	-0,09%	109,20	110,20	109,75	31.848.393	290.195
ALBRK	8,30	8,29	8,30	0,12%	8,27	8,31	8,29	8.398.169	1.012.729
ALCAR	893,00	893,00	895,00	0,68%	879,00	905,00	898,66	10.133.285	11.276
ALCTL	165,20	165,20	165,30	1,10%	163,80	166,00	165,20	9.408.842	56.954
ALFAS	47,28	47,22	47,28	1,90%	46,58	47,44	47,03	24.033.998	511.025
ALGYO	3,68	3,68	3,69	0,27%	3,63	3,68	3,66	20.691.826	5.660.294
ALKA	9,14	9,14	9,15	1,22%	9,07	9,19	9,15	6.186.228	676.447
ALKIM	17,49	17,45	17,49	0,52%	17,40	17,80	17,54	3.340.046	190.476
ALKLC	405,00	404,50	405,00	1,12%	400,25	406,75	402,84	65.842.471	163.446
ALTINS1	69,07	69,07	69,08	2,14%	68,31	69,12	68,80	161.569.330	2.348.307
ALTNY	16,98	16,98	16,99	1,37%	16,62	17,02	16,88	81.169.097	4.809.165
ALVES	2,44	2,43	2,44	1,24%	2,42	2,44	2,43	9.627.276	3.965.434
ANELE	117,10	117,00	117,10	6,26%	111,90	121,20	115,92	302.848.246	2.612.484
ANGEN	10,23	10,22	10,23	0,39%	10,17	10,25	10,21	3.295.176	322.602
ANHYT	103,10	103,00	103,10	0,78%	101,30	103,10	101,91	18.270.528	179.276
ANSGR	27,52	27,52	27,54	-0,94%	27,48	27,60	27,52	14.481.223	526.189
ARASE	125,30	125,30	125,60	0,56%	124,50	126,10	124,95	1.213.877	9.715
ARCLK	99,10	99,00	99,10	0,51%	98,55	99,25	99,00	15.432.460	155.892
ARDYZ	69,20	69,15	69,20	-0,14%	68,70	69,55	69,07	24.021.520	347.777
ARENA	24,60	24,54	24,60	1,15%	24,40	24,80	24,51	1.683.838	68.710
ARFYE	31,30	31,30	31,32	0,97%	31,04	31,34	31,20	7.859.776	251.928
ARMGD	197,00	197,00	197,40	0,51%	194,50	198,60	196,34	20.431.666	104.064
ARSAN	3,59	3,58	3,59	0,00%	3,56	3,60	3,58	6.624.265	1.849.286
ARTMS	42,18	42,14	42,20	0,91%	41,80	42,20	41,93	3.526.451	84.096
ARZUM	1,86	1,85	1,86	0,54%	1,84	1,87	1,86	3.429.393	1.848.953
ASELS	362,25	362,25	362,50	0,63%	360,25	365,75	363,05	2.251.111.041	6.200.532
ASGYO	12,01	12,00	12,01	0,50%	11,97	12,03	11,99	2.744.294	228.799
ASTOR	299,75	299,50	299,75	-0,08%	297,75	301,50	299,43	947.023.615	3.162.716
ASUZU	54,15	54,10	54,20	0,37%	52,50	54,25	53,70	1.739.740	32.395
ATAGY	11,55	11,50	11,54	0,52%	11,50	11,58	11,56	14.885	1.288
ATAKP	54,65	54,50	54,65	-0,55%	54,20	55,00	54,43	1.306.159	23.996
ATATP	245,40	245,30	245,50	1,11%	243,00	245,80	244,42	14.309.222	58.543
ATATR	15,37	15,36	15,37	0,46%	15,33	15,48	15,40	48.261.819	3.133.453
ATEKS	123,70	-	-	1,98%	123,70	123,70	123,70	185.797	1.502
ATLAS	7,90	7,87	7,90	-1,86%	7,85	7,95	7,90	451.558	57.130
ATSYH	117,00	-	-	0,00%	117,00	117,00	117,00	640.458	5.474
AVGYO	16,53	-	-	-7,96%	16,53	19,21	18,37	63.271.039	3.443.921
AVHOL	40,44	40,46	40,52	-3,30%	39,74	41,98	40,67	15.328.696	376.877
AVOD	4,02	4,02	4,03	0,50%	3,99	4,02	4,00	1.627.315	406.444
AVPGY	53,30	53,30	53,40	0,28%	53,10	53,40	53,25	4.761.148	89.410
AVTUR	15,23	15,24	15,30	-1,74%	15,10	15,39	15,15	702.069	46.335
AYCES	498,25	498,25	498,50	0,86%	493,50	498,75	496,23	4.460.621	8.989
AYDEM	26,98	26,98	27,00	0,00%	26,90	27,08	26,97	4.551.467	168.759
AYEN	37,30	37,22	37,30	1,63%	36,60	37,60	37,11	6.662.325	179.514
AYES	31,52	-	-	-0,51%	31,52	31,52	31,52	9.456	300
AYGAZ	282,50	282,25	282,50	2,63%	276,50	284,50	281,65	65.845.934	233.785
AZTEK	4,59	4,58	4,59	1,77%	4,53	4,59	4,56	2.307.297	506.073
BAGFS	25,26	25,18	25,24	0,40%	25,10	25,30	25,20	922.273	36.599
BAHKM	121,30	120,90	121,30	3,50%	117,40	123,00	119,95	15.970.619	133.142
BAKAB	52,05	52,05	52,20	0,77%	51,40	52,15	51,80	1.464.474	28.273
BALAT	72,70	-	-	0,00%	72,70	72,70	72,70	311.738	4.288
BALSU	17,84	17,80	17,82	1,94%	17,30	18,05	17,65	283.334.539	16.057.420
BANVT	160,80	160,60	160,90	0,50%	159,60	160,80	160,17	1.046.398	6.533
BARMA	47,08	-	47,08	-9,98%	47,08	47,08	47,08	2.926.964	62.170
BASCM	13,71	-	-	-0,29%	13,71	13,71	13,71	38.539	2.811
BASGZ	45,62	45,58	45,64	0,22%	45,34	45,84	45,53	1.319.567	28.982
BAYRK	4,76	4,75	4,77	0,85%	4,68	4,79	4,73	8.966.540	1.894.429
BEGYO	3,81	3,81	3,82	0,53%	3,78	3,82	3,80	1.432.718	377.143
BERA	13,57	13,57	13,59	0,15%	13,51	13,64	13,57	15.607.892	1.150.596
BESLR	13,07	13,06	13,07	0,69%	12,99	13,08	13,02	3.269.530	251.161
BESTE	33,26	33,22	33,26	0,79%	32,86	33,82	33,22	44.171.583	1.329.886
BETAE	86,25	86,25	86,30	1,35%	83,75	86,95	85,77	395.865.117	4.615.411
BEYAZ	24,20	24,12	24,20	1,51%	23,82	24,36	24,04	822.161	34.200
BFREN	129,20	129,00	129,20	0,31%	128,90	129,50	129,05	968.774	7.507
BIENY	24,32	24,30	24,34	6,02%	22,36	24,50	23,53	130.903.432	5.563.698
BIGCH	7,02	7,01	7,02	-2,64%	6,98	7,25	7,10	29.987.223	4.223.600
BIGEN	124,00	124,00	124,20	4,91%	119,00	127,70	124,23	213.466.763	1.718.370
BIGTK	308,00	307,25	307,75	0,57%	297,00	318,75	308,05	24.972.356	81.066
BIMAS	396,75	396,50	396,75	0,95%	392,00	397,50	395,10	794.247.807	2.010.268
BINBN	175,80	175,80	175,90	0,46%	174,50	176,50	175,40	5.570.720	31.761
BINHO	11,28	11,27	11,28	1,26%	11,05	11,49	11,30	124.305.343	11.001.865
BIOEN	17,65	17,62	17,65	2,80%	17,15	17,65	17,36	16.384.396	943.864
BIZIM	25,16	25,12	25,18	0,88%	24,94	25,18	25,09	252.370	10.057
BJKAS	1,80	1,79	1,80	0,56%	1,79	1,81	1,80	19.144.632	10.659.288
BLCYT	21,06	21,06	21,10	0,67%	20,94	21,36	21,02	2.424.502	115.326
BLUME	33,38	33,38	33,42	2,08%	32,48	33,38	32,91	9.985.269	303.416
BMSCH	13,54	13,53	13,55	0,07%	13,39	13,55	13,47	1.894.870	140.646
BMSTL	44,94	44,90	44,94	-0,22%	44,80	45,18	44,95	5.611.773	124.835
BNTAS	6,14	6,13	6,14	0,49%	6,09	6,16	6,11	1.375.801	225.049
BOBET	19,42	19,42	19,44	0,10%	19,35	19,71	19,43	9.656.813	497.021
BORLS	6,05	6,03	6,05	0,83%	6,00	6,08	6,02	2.483.653	412.293
BORSK	6,12	6,12	6,13	3,90%	5,90	6,20	6,13	28.108.736	4.585.879
BOSSA	7,10	7,10	7,11	-0,84%	7,09	7,22	7,13	4.341.699	608.876
BRISA	82,75	82,50	82,75	0,42%	81,95	82,85	82,39	565.773	6.867
BRKO	11,85	-	-	0,34%	11,85	11,85	11,85	288.026	24.306
BRKSN	7,57	7,57	7,59	-0,39%	7,57	7,59	7,58	55.890	7.374
BRKVY	83,95	83,65	83,95	1,27%	82,90	83,95	83,60	1.283.036	15.347
BRLSM	16,41	16,38	16,42	0,24%	16,31	16,46	16,38	7.575.186	462.517
BRMEN	18,00	-	-	1,35%	18,00	18,00	18,00	1.152	64
BRSAN	573,00	572,50	573,00	1,60%	568,00	577,00	573,00	192.381.614	335.747
BRYAT	1.832,00	1.831,00	1.834,00	0,55%	1.824,00	1.841,00	1.831,86	8.844.232	4.828
BSOKE	35,42	35,40	35,42	0,23%	35,00	35,58	35,33	6.038.129	170.917
BTCIM	5,22	5,22	5,23	0,19%	5,17	5,24	5,21	33.737.057	6.481.565
BUCIM	5,35	5,34	5,35	0,56%	5,33	5,35	5,34	754.428	141.312
BULGS	39,34	39,28	39,34	0,87%	38,98	39,34	39,15	4.510.270	115.196
BURCE	41,40	41,40	41,44	0,05%	41,08	41,50	41,28	7.345.089	177.921
BURVA	818,00	818,00	818,50	-0,43%	805,00	821,50	815,28	2.837.177	3.480
BVSAN	118,60	118,60	118,70	0,34%	117,20	118,70	117,99	8.019.252	67.964
BYDNR	39,58	39,58	39,64	0,46%	39,40	39,76	39,54	414.748	10.489
CANTE	1,29	1,28	1,29	1,57%	1,27	1,29	1,28	49.780.903	38.886.611
CASA	73,95	-	-	1,02%	73,95	73,95	73,95	4.955	67
CATES	44,78	44,76	44,80	-0,27%	44,58	45,24	44,79	6.888.498	153.787
CCOLA	92,55	92,50	92,55	0,22%	91,20	93,30	92,37	71.548.118	774.604
CELHA	25,00	24,92	25,00	-1,57%	24,50	25,40	24,91	5.197.050	208.622
CEMAS	4,21	4,20	4,21	0,72%	4,19	4,21	4,20	3.040.448	724.330
CEMTS	9,29	9,27	9,29	0,65%	9,24	9,29	9,27	649.844	70.130
CEMZY	13,06	13,05	13,06	1,24%	13,00	13,08	13,03	4.713.613	361.724
CEOEM	24,36	24,36	24,40	-0,41%	24,20	24,48	24,36	3.517.714	144.409
CGCAM	45,04	45,02	45,06	0,09%	44,96	45,28	45,08	11.286.737	250.371
CIMSA	50,80	50,75	50,80	0,30%	50,45	50,85	50,65	40.812.656	805.725
CLEBI	1.522,00	1.521,00	1.524,00	0,53%	1.514,00	1.524,00	1.519,91	4.117.433	2.709
CMBTN	1.586,00	1.586,00	1.588,00	0,19%	1.583,00	1.601,00	1.590,35	1.159.363	729
CMENT	291,00	-	-	0,34%	291,00	291,00	291,00	90.792	312
CONSE	2,53	2,52	2,53	1,20%	2,51	2,53	2,52	884.893	351.500
COSMO	129,50	129,40	129,50	-0,92%	129,00	130,70	129,51	603.639	4.661
CRDFA	41,84	41,84	41,90	-0,33%	41,42	42,72	41,97	15.561.600	370.774
CRFSA	158,40	158,30	158,40	0,25%	157,50	158,70	158,14	4.088.977	25.856
CUSAN	24,84	24,80	24,86	0,08%	24,68	25,00	24,75	471.625	19.055
CVKMD	38,50	38,48	38,52	2,61%	37,66	38,58	38,16	120.423.650	3.156.036
CWENE	40,42	40,42	40,46	0,55%	40,24	40,90	40,57	407.853.317	10.052.035
DAGI	9,55	9,54	9,56	-0,10%	9,43	9,68	9,52	12.436.858	1.306.145
DAPGM	9,75	9,74	9,75	1,14%	9,70	9,91	9,78	381.882.612	39.030.785
DARDL	1,92	1,92	1,93	0,52%	1,91	1,93	1,91	2.258.939	1.180.087
DCTTR	12,11	12,11	12,12	-0,74%	12,00	12,20	12,08	4.718.742	390.698
DENGE	2,39	2,39	2,40	0,42%	2,38	2,40	2,39	2.129.322	890.298
DERHL	11,42	11,41	11,43	0,26%	11,34	11,44	11,38	3.392.840	298.214
DERIM	35,74	35,64	35,74	0,68%	35,38	35,74	35,55	674.590	18.978
DESA	10,31	10,31	10,32	-0,19%	10,23	10,36	10,26	2.367.712	230.727
DESPC	52,25	-	52,25	-9,99%	52,25	56,35	53,33	62.801.894	1.177.625
DEVA	76,55	76,45	76,50	-0,46%	75,70	77,00	76,47	4.815.436	62.973
DGATE	105,00	104,80	105,00	0,10%	104,80	107,50	105,47	1.514.494	14.360
DGGYO	38,64	38,70	38,96	-0,77%	38,50	40,00	38,98	1.681.813	43.141
DGNMO	7,83	7,83	7,84	0,38%	7,80	7,91	7,86	3.677.037	467.600
DIRIT	22,80	-	-	7,45%	22,80	22,80	22,80	277.157	12.156
DITAS	20,94	20,90	20,96	-2,24%	20,44	21,62	20,98	33.433.132	1.593.531
DMLKTG	6,03	6,02	6,03	0,17%	6,02	6,03	6,02	3.424.440	568.602
DMRGD	13,03	13,01	13,03	2,36%	12,80	13,04	12,89	41.224.418	3.199.218
DMSAS	8,98	8,97	9,00	1,81%	8,83	9,01	8,97	6.611.486	737.232
DNISI	20,48	20,48	20,52	0,29%	20,36	20,62	20,48	2.107.096	102.868
DOAS	187,20	187,10	187,20	0,65%	186,20	187,40	186,91	13.665.270	73.111
DOCO	10.910,00	10.910,00	10.930,00	0,05%	10.880,00	10.952,50	10.905,18	2.006.553	184
DOFER	30,20	30,16	30,18	0,33%	29,00	30,26	30,04	1.226.592	40.827
DOFRB	154,90	154,90	155,00	-0,13%	154,10	157,30	155,38	54.349.771	349.789
DOGUB	86,40	86,40	90,15	-2,92%	85,90	90,55	87,41	2.390.591	27.348
DOHOL	20,80	20,80	20,82	1,27%	20,48	20,98	20,78	33.811.837	1.627.520
DOKTA	23,20	23,16	23,20	0,52%	23,06	23,20	23,13	1.137.246	49.172
DSTKF	1.955,00	1.954,00	1.956,00	-4,35%	1.873,00	2.040,00	1.922,78	450.063.115	234.069
DUNYH	145,90	146,00	146,10	-1,02%	145,00	149,10	146,54	11.791.716	80.468
DURDO	5,14	5,14	5,16	0,00%	5,12	5,26	5,17	764.074	147.756
DURKN	20,52	20,52	20,54	0,39%	20,40	20,68	20,51	2.201.266	107.309
DYOBY	13,49	13,46	13,49	0,07%	13,40	13,50	13,46	1.788.137	132.880
DZGYO	8,04	8,04	8,06	0,63%	7,97	8,13	8,07	2.465.196	305.563
EBEBK	86,60	86,50	86,60	0,35%	85,80	86,95	86,51	15.542.538	179.655
ECILC	73,40	73,35	73,40	1,17%	72,80	73,55	73,28	47.164.985	643.671
ECOGR	40,82	40,78	40,82	0,79%	40,30	40,88	40,55	57.882.225	1.427.514
ECZYT	353,75	353,50	353,75	2,39%	345,75	354,00	350,68	35.306.842	100.682
EDATA	19,09	19,06	19,09	-1,65%	18,73	20,32	19,62	50.204.256	2.558.761
EDIP	36,70	36,68	36,70	-0,70%	36,28	37,02	36,70	2.791.357	76.051
EFOR	18,62	18,61	18,62	-2,77%	18,60	19,47	18,97	325.281.876	17.146.023
EGEEN	5.545,00	5.542,50	5.547,50	0,50%	5.532,50	5.560,00	5.541,72	3.203.115	578
EGEGY	33,36	33,30	33,36	1,71%	32,80	33,36	33,17	5.845.400	176.244
EGEPO	19,43	19,41	19,45	1,41%	19,16	19,50	19,39	6.831.656	352.351
EGGUB	103,60	103,50	103,70	1,87%	101,60	103,90	103,21	9.083.537	88.009
EGPRO	36,64	36,62	36,66	1,16%	36,42	36,86	36,66	7.411.901	202.197
EGSER	3,03	3,02	3,03	0,00%	3,01	3,04	3,02	1.162.789	385.429
EKDMR	52,30	52,30	52,35	0,10%	52,10	52,55	52,31	28.396.863	542.838
EKGYO	19,97	19,96	19,98	0,86%	19,76	20,04	19,92	407.842.925	20.470.621
EKIM	22,40	22,40	22,42	-0,53%	22,32	22,80	22,50	63.333.132	2.814.784
EKIZ	66,75	-	-	0,00%	66,75	66,75	66,75	87.710	1.314
EKOS	6,17	6,17	6,18	0,82%	6,09	6,18	6,13	5.062.544	825.433
EKSUN	6,96	6,96	6,97	0,00%	6,94	7,04	6,97	3.438.522	493.067
ELITE	31,40	31,40	31,44	-0,95%	31,32	31,70	31,49	4.200.686	133.397
EMKEL	22,04	22,04	22,08	0,92%	21,64	22,24	21,87	10.545.943	482.174
EMNIS	154,00	-	-	0,98%	154,00	154,00	154,00	18.480	120
EMPAE	57,75	57,75	57,80	1,49%	56,90	58,75	57,82	91.950.134	1.590.183
ENDAE	17,54	17,50	17,53	1,98%	17,25	17,67	17,50	15.443.406	882.697
ENERY	9,40	9,40	9,42	-0,63%	9,39	9,55	9,44	29.725.882	3.149.247
ENJSA	108,20	108,20	108,30	1,22%	106,90	108,70	107,88	45.161.650	418.631
ENKAI	92,00	91,95	92,00	0,88%	90,95	92,10	91,55	133.677.403	1.460.173
ENPRA	62,00	-	-	0,49%	62,00	62,00	62,00	160.580	2.590
ENSRI	6,32	6,31	6,32	0,80%	6,16	6,52	6,38	77.761.347	12.180.797
ENTRA	4,63	4,63	4,64	0,87%	4,60	4,64	4,62	12.118.079	2.622.759
EPLAS	5,48	5,48	5,49	1,29%	5,43	5,52	5,48	1.277.468	232.942
ERBOS	166,20	166,10	166,30	0,30%	165,30	166,60	165,89	540.469	3.258
ERCB	49,68	49,70	49,74	0,20%	47,22	49,98	49,55	2.780.484	56.112
EREGL	42,86	42,84	42,86	1,32%	42,36	43,00	42,64	608.737.878	14.274.905
ERSU	24,38	24,00	24,38	-0,25%	23,90	24,74	24,33	1.438.359	59.116
ESCAR	48,12	48,10	48,12	0,38%	47,86	48,28	48,04	4.839.016	100.720
ESCOM	5,38	5,38	5,39	0,56%	5,33	5,42	5,38	8.273.477	1.537.348
ESEN	3,52	3,51	3,52	0,57%	3,50	3,52	3,51	9.739.712	2.774.579
ETILR	6,57	6,57	6,58	0,46%	6,51	6,59	6,56	4.523.160	690.057
ETYAT	13,07	13,07	13,08	-1,43%	13,00	13,14	13,04	1.099.830	84.354
EUHOL	10,55	-	-	-0,47%	10,55	10,55	10,55	366.855	34.773
EUKYO	13,30	13,29	13,30	-4,80%	12,88	13,40	13,26	6.584.556	496.647
EUPWR	102,60	102,40	102,60	-2,84%	101,20	108,60	104,43	984.655.160	9.429.112
EUREN	4,15	4,14	4,15	0,97%	4,12	4,18	4,15	21.169.951	5.103.916
EUYO	5,10	5,05	5,09	3,03%	4,85	5,15	4,99	929.638	186.314
EYGYO	2,47	2,47	2,48	0,00%	2,46	2,52	2,49	2.289.950	921.461
FADE	15,82	15,81	15,83	0,32%	15,60	15,86	15,70	4.528.579	288.441
FENER	3,15	3,14	3,15	-2,17%	3,12	3,19	3,15	94.789.462	30.123.819
FLAP	10,29	10,23	10,29	1,68%	10,01	10,43	10,18	1.066.905	104.783
FMIZP	289,50	289,00	289,50	0,96%	287,00	289,50	288,36	867.664	3.009
FONET	5,18	5,18	5,19	0,00%	5,15	5,21	5,17	7.134.644	1.379.129
FORMT	1,97	1,96	1,97	1,03%	1,95	1,97	1,96	3.934.681	2.006.856
FORTE	106,80	106,70	106,90	0,28%	104,80	106,80	105,46	18.349.836	173.995
FRIGO	2,16	2,16	2,17	2,86%	2,12	2,18	2,16	12.620.781	5.850.618
FRMPL	31,48	31,46	31,50	0,64%	31,26	32,22	31,41	8.296.725	264.105
FROTO	81,40	81,40	81,45	0,37%	81,10	81,60	81,34	174.615.791	2.146.859
FZLGY	14,09	14,08	14,10	-0,98%	13,99	14,40	14,08	28.731.173	2.041.108
GARAN	125,10	125,00	125,10	0,72%	124,00	125,50	124,74	410.089.222	3.287.646
GARFA	29,14	29,16	29,20	-0,95%	28,96	29,82	29,17	8.456.794	289.876
GATEG	309,00	-	-	0,00%	309,00	309,00	309,00	680.727	2.203
GEDIK	7,00	7,00	7,01	-0,43%	6,94	7,17	6,98	13.338.603	1.910.674
GEDZA	30,12	30,10	30,14	0,40%	29,96	30,30	30,08	990.339	32.923
GENIL	9,10	9,09	9,10	0,33%	9,04	9,11	9,08	11.440.963	1.260.230
GENKM	12,26	12,26	12,27	0,41%	12,21	12,30	12,25	10.193.004	832.139
GENTS	6,15	6,14	6,15	0,00%	6,12	6,21	6,15	6.069.146	986.459
GEREL	36,54	36,50	36,54	-0,60%	36,24	36,90	36,42	22.556.452	619.422
GESAN	86,60	86,60	86,65	-0,52%	86,10	88,70	87,49	343.939.619	3.931.117
GIPTA	61,85	61,80	61,90	0,24%	61,25	62,10	61,74	6.470.862	104.815
GLBMD	13,18	13,18	13,25	-0,30%	13,01	13,34	13,25	205.219	15.485
GLCVY	57,30	57,30	57,35	3,15%	55,55	57,80	56,61	13.525.581	238.945
GLRMK	161,30	161,20	161,30	1,13%	159,60	161,70	160,57	58.484.230	364.223
GLRYH	3,09	3,08	3,09	1,64%	3,04	3,10	3,07	3.334.471	1.086.079
GLYHO	17,34	17,32	17,34	0,46%	17,20	17,35	17,28	2.265.848	131.111
GMTAS	48,36	48,26	48,34	1,00%	48,00	49,80	48,87	62.898.900	1.286.992
GOKNR	24,60	24,58	24,60	0,24%	24,48	24,74	24,60	8.312.485	337.912
GOLDA	16,05	16,04	16,05	-9,48%	15,96	17,40	16,55	1.532.472.324	92.614.342
GOLTS	313,75	313,50	313,75	0,40%	312,75	314,75	313,33	1.623.355	5.181
GOODY	2,67	2,67	2,68	0,00%	2,66	2,69	2,68	3.605.974	1.348.093
GOZDE	23,06	23,04	23,08	1,95%	22,52	23,10	22,83	3.482.424	152.514
GRNYO	15,80	15,72	15,80	-0,32%	15,69	15,83	15,72	236.591	15.055
GRSEL	321,50	321,25	321,50	-1,38%	321,00	330,75	324,55	49.460.159	152.395
GRTHO	232,30	232,00	232,20	-0,51%	231,50	235,70	232,34	8.383.553	36.083
GSDDE	14,22	14,20	14,22	0,42%	14,14	14,29	14,20	5.263.189	370.772
GSDHO	5,59	5,58	5,60	0,90%	5,55	5,60	5,57	6.420.022	1.152.079
GSRAY	1,01	1,00	1,01	1,00%	1,00	1,01	1,00	2.988.760	2.978.040
GUBRF	427,25	427,00	427,25	2,64%	421,50	428,50	426,02	209.892.794	492.684
GUNDG	2.154,00	2.153,00	2.155,00	0,19%	2.135,00	2.157,00	2.144,97	56.354.719	26.273
GWIND	25,16	25,14	25,16	0,72%	24,74	25,22	25,02	16.590.144	663.044
GZNMI	65,05	64,85	65,00	4,16%	61,10	65,40	63,33	218.871.555	3.456.062
HALKB	37,48	37,48	37,50	0,21%	37,44	37,80	37,58	169.210.209	4.502.996
HATEK	14,88	14,87	14,90	0,54%	14,82	14,88	14,84	366.943	24.732
HATSN	57,35	57,30	57,40	0,17%	56,20	57,50	57,04	11.819.345	207.218
HDFGS	2,96	2,95	2,96	4,96%	2,81	2,98	2,91	123.915.151	42.659.524
HEDEF	234,40	234,40	234,60	2,58%	228,00	240,10	233,59	97.405.104	416.994
HEKTS	3,01	3,01	3,02	0,33%	3,00	3,03	3,01	67.702.529	22.459.133
HKTM	10,72	10,70	10,72	0,66%	10,65	10,80	10,70	1.846.143	172.550
HLGYO	5,54	5,53	5,54	0,36%	5,49	5,55	5,52	8.301.424	1.502.661
HOROZ	61,20	61,15	61,20	0,58%	60,40	61,60	61,05	15.755.120	258.079
HRKET	96,80	96,80	96,95	0,73%	96,30	97,00	96,65	6.267.811	64.852
HTTBT	36,90	36,82	36,90	0,54%	36,78	37,34	36,99	2.468.429	66.740
HUBVC	2,99	2,93	3,00	-0,66%	2,90	3,02	2,98	2.355.515	790.797
HUNER	3,76	3,75	3,76	0,53%	3,74	3,78	3,76	8.469.844	2.252.440
HURGZ	6,05	6,04	6,06	-0,66%	6,01	6,09	6,05	2.629.901	434.918
ICBCT	23,08	23,06	23,10	3,13%	22,50	23,92	23,27	58.915.577	2.531.909
ICUGS	6,34	6,32	6,34	0,63%	6,10	6,44	6,31	75.990.080	12.051.430
IDGYO	4,19	4,19	4,21	-1,87%	4,18	4,28	4,25	964.850	227.165
IEYHO	160,90	160,90	161,00	-0,06%	160,60	161,50	160,93	26.081.650	162.065
IHAAS	56,30	56,20	56,30	-3,10%	55,60	58,45	56,51	19.456.160	344.306
IHEVA	2,02	2,01	2,02	0,00%	2,01	2,03	2,01	38.747	19.254
IHGZT	1,29	1,28	1,29	0,78%	1,27	1,29	1,28	1.074.573	839.295
IHLAS	1,08	1,08	1,09	0,00%	1,08	1,09	1,09	3.910.259	3.594.198
IHLGM	1,70	1,70	1,71	0,00%	1,69	1,71	1,70	4.226.203	2.487.650
IHYAY	1,31	1,31	1,32	-0,76%	1,29	1,32	1,30	473.463	363.576
IMASM	2,85	2,85	2,86	1,79%	2,80	2,88	2,85	7.774.111	2.732.239
INDES	11,28	11,26	11,28	2,64%	11,09	11,28	11,23	23.524.606	2.094.776
INFO	6,19	6,20	6,22	1,64%	5,98	6,21	6,09	21.974.368	3.610.011
INGRM	398,50	397,75	398,50	0,38%	395,00	398,75	396,43	1.305.846	3.294
INTEK	314,75	-	-	3,71%	314,75	314,75	314,75	876.894	2.786
INTEM	264,75	264,75	265,25	0,28%	262,50	265,00	263,86	1.356.507	5.141
INVEO	7,93	7,92	7,93	0,76%	7,89	7,96	7,91	4.384.611	554.091
INVES	659,00	659,00	660,00	2,01%	644,50	660,00	652,57	5.018.917	7.691
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	66,05	-	-	0,00%	66,05	66,05	66,05	67.965	1.029
ISBTR	539.967,50	-	-	0,00%	539.967,50	539.967,50	539.967,50	1.079.935	2
ISCTR	13,04	13,03	13,04	0,85%	12,91	13,09	13,00	1.213.576.030	93.321.167
ISDMR	56,85	56,80	56,85	-0,26%	56,50	57,35	56,91	10.167.813	178.658
ISFIN	19,48	19,47	19,49	-0,31%	19,44	19,63	19,50	1.445.989	74.160
ISGSY	18,02	18,02	18,04	0,67%	17,95	18,10	18,00	6.594.352	366.298
ISGYO	26,38	26,36	26,40	-0,45%	26,20	26,58	26,34	4.469.734	169.728
ISKPL	9,44	9,44	9,45	1,94%	8,99	9,70	9,37	461.443.218	49.235.581
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	36,90	36,86	36,90	0,87%	36,56	36,90	36,70	14.928.328	406.764
ISSEN	7,14	7,11	7,12	0,85%	7,08	7,15	7,11	359.165	50.554
ISVEA	36,60	36,60	-	9,98%	36,60	36,60	36,60	43.720.201	1.194.541
ISYAT	7,84	7,84	7,85	0,38%	7,83	7,85	7,84	471.027	60.120
IZENR	9,56	9,55	9,57	1,70%	9,38	9,89	9,61	210.813.934	21.926.900
IZFAS	62,40	62,35	62,45	0,65%	61,40	62,65	62,08	78.258.370	1.260.676
IZINV	61,45	61,25	61,40	0,57%	61,10	62,05	61,29	818.907	13.362
IZMDC	12,47	12,47	12,48	-1,66%	12,39	12,78	12,49	36.350.282	2.909.879
JANTS	15,65	15,65	15,66	0,19%	15,56	15,75	15,62	2.402.513	153.771
KAPLM	471,50	471,50	472,00	-1,10%	470,75	479,00	473,76	4.143.502	8.746
KAREL	10,19	10,18	10,19	0,39%	10,15	10,20	10,18	9.686.649	951.486
KARSN	10,83	10,82	10,83	0,46%	10,75	10,83	10,79	7.032.083	651.748
KARTN	210,60	210,20	210,60	-0,19%	208,80	213,00	210,26	32.318.473	153.706
KATMR	2,39	2,39	2,40	0,84%	2,38	2,41	2,39	26.048.079	10.885.873
KAYSE	4,09	4,09	4,10	0,99%	4,05	4,10	4,08	2.786.273	683.749
KBORU	26,52	26,50	26,54	0,30%	26,44	26,62	26,51	12.256.584	462.428
KCAER	13,76	13,75	13,76	-0,43%	13,74	13,93	13,80	9.660.995	700.260
KCHOL	204,30	204,20	204,30	1,39%	201,40	204,50	203,38	838.408.334	4.122.398
KENT	356,50	-	-	0,00%	356,50	356,50	356,50	46.345	130
KERVN	6,65	-	-	0,30%	6,65	6,65	6,65	800.906	120.437
KFEIN	9,11	9,09	9,11	0,55%	9,04	9,12	9,07	2.023.875	223.259
KGYO	9,96	9,96	9,98	2,36%	9,70	10,15	10,00	46.537.307	4.653.498
KIMMR	15,24	15,22	15,24	0,53%	15,15	15,25	15,20	830.086	54.624
KLGYO	4,79	4,79	4,80	0,84%	4,75	4,80	4,77	1.953.323	409.847
KLKIM	27,08	27,04	27,08	0,82%	26,84	27,08	26,92	5.161.986	191.775
KLMSN	30,06	30,04	30,06	0,67%	29,80	30,06	29,94	2.498.683	83.467
KLNMA	8,82	-	-	0,00%	8,82	8,82	8,82	671.043	76.082
KLRHO	80,65	80,60	80,70	0,37%	80,35	82,10	81,22	55.545.617	683.911
KLSER	25,90	25,86	25,90	0,70%	25,72	25,94	25,85	1.463.660	56.623
KLSYN	15,28	15,28	15,30	4,23%	14,91	15,90	15,42	46.234.634	2.998.085
KLYPV	62,45	62,40	62,45	1,71%	61,50	62,55	61,99	13.763.634	222.045
KMPUR	19,62	19,58	19,62	0,46%	19,40	19,72	19,56	4.397.260	224.775
KNFRT	12,21	12,20	12,22	1,24%	12,01	12,23	12,12	4.119.530	339.796
KOCMT	4,87	4,86	4,87	6,33%	4,63	4,97	4,80	239.547.407	49.939.693
KONKA	13,28	13,27	13,28	0,00%	13,15	13,32	13,22	4.751.483	359.383
KONTR	4,94	-	-	-5,90%	4,94	4,94	4,94	17.352.817	3.512.716
KONYA	3.797,50	3.792,50	3.797,50	0,86%	3.775,00	3.797,50	3.787,80	2.212.073	584
KOPOL	6,55	6,54	6,55	0,92%	6,50	6,70	6,61	25.715.263	3.891.770
KORDS	74,95	74,90	74,95	2,25%	73,30	75,00	74,30	18.654.099	251.071
KOTON	13,78	13,76	13,79	0,36%	13,72	13,82	13,76	5.342.302	388.177
KRDMA	47,22	47,20	47,24	-1,54%	47,06	48,70	47,60	98.149.559	2.061.916
KRDMB	134,60	134,60	134,70	0,82%	134,00	136,00	134,96	17.680.118	131.000
KRDMD	43,86	43,86	43,88	0,27%	43,28	44,02	43,74	316.637.898	7.239.636
KRGYO	2,52	2,51	2,52	0,80%	2,50	2,53	2,52	1.627.384	647.167
KRONT	22,26	22,24	22,28	1,00%	22,04	22,26	22,17	1.009.148	45.529
KRPLS	8,98	8,98	9,00	0,00%	8,92	9,01	8,95	338.021	37.778
KRSTL	10,54	10,53	10,54	0,38%	10,49	10,54	10,52	2.740.344	260.428
KRTEK	21,30	21,26	21,30	-2,02%	21,22	21,82	21,37	859.860	40.244
KRVGD	2,74	2,73	2,74	0,37%	2,72	2,74	2,73	883.208	323.829
KSTUR	2.702,50	-	-	-0,28%	2.702,50	2.702,50	2.702,50	321.598	119
KTLEV	176,00	175,80	176,00	0,57%	174,70	183,90	177,64	935.857.805	5.268.291
KTSKR	103,00	102,80	103,00	0,78%	101,90	104,90	102,69	9.588.378	93.374
KUTPO	85,95	86,00	86,15	-0,12%	85,60	87,00	86,18	1.234.809	14.328
KUVVA	129,30	128,20	129,30	-0,46%	127,10	130,30	129,29	1.906.876	14.749
KUYAS	65,35	65,30	65,35	8,02%	62,00	66,15	64,50	285.246.143	4.422.156
KZBGY	2,25	2,24	2,25	0,90%	2,23	2,25	2,24	2.769.469	1.237.658
KZGYO	21,74	21,74	21,76	0,65%	21,64	21,74	21,71	1.353.946	62.378
LIDER	119,00	119,00	119,10	-1,73%	115,20	123,00	118,97	341.642.009	2.871.640
LIDFA	3,04	3,03	3,04	1,33%	2,99	3,07	3,03	4.226.216	1.392.905
LILAK	30,86	30,86	30,88	0,26%	30,72	30,98	30,83	10.437.331	338.567
LINK	6,24	6,24	6,25	0,81%	6,18	6,25	6,21	15.112.083	2.432.199
LKMNH	14,80	14,79	14,80	0,89%	14,68	14,80	14,73	1.139.067	77.327
LMKDC	23,00	23,00	23,02	0,00%	22,78	23,18	22,91	15.783.508	689.051
LOGO	137,50	137,40	137,50	0,73%	136,90	137,60	137,19	4.083.058	29.763
LRSHO	3,01	3,01	3,02	1,01%	2,98	3,02	3,00	6.721.350	2.240.683
LUKSK	98,00	97,95	98,05	0,05%	97,75	98,15	97,91	381.545	3.897
LXGYO	13,11	13,11	13,12	-0,61%	13,04	13,29	13,12	12.699.094	968.020
LYDHO	184,20	183,90	184,20	1,21%	181,50	184,20	183,27	9.159.313	49.978
LYDYE	13.505,00	13.505,00	13.537,50	0,04%	13.502,50	13.700,00	13.551,25	271.025	20
MAALT	1.071,00	1.072,00	1.073,00	0,37%	1.064,00	1.073,00	1.068,97	2.051.347	1.919
MACKO	33,24	33,24	33,26	0,73%	32,94	33,24	33,10	4.185.764	126.467
MAGEN	39,98	39,96	39,98	0,96%	39,30	40,18	39,87	166.835.855	4.184.991
MAKIM	17,47	17,47	17,48	0,40%	17,40	17,48	17,43	2.837.582	162.783
MAKTK	11,58	11,58	11,60	0,26%	11,52	11,65	11,57	2.109.404	182.325
MANAS	34,08	34,08	34,10	0,24%	33,88	34,52	34,17	110.572.315	3.236.377
MARBL	12,90	12,89	12,90	0,47%	12,62	12,93	12,81	3.787.488	295.613
MARKA	86,95	86,55	86,85	2,17%	84,20	88,75	87,29	15.770.295	180.667
MARMR	2,23	2,23	2,24	2,29%	2,19	2,32	2,25	81.782.854	36.276.471
MARTI	1,69	1,68	1,69	3,68%	1,63	1,74	1,70	45.919.971	27.061.885
MAVI	41,16	41,16	41,20	0,34%	40,88	41,30	41,09	11.361.356	276.497
MCARD	140,80	140,70	140,80	0,36%	139,40	141,30	140,33	33.709.387	240.211
MEDTR	26,60	26,56	26,60	-0,23%	26,44	26,76	26,53	3.846.838	145.001
MEGAP	1,95	-	-	-2,01%	1,95	1,95	1,95	284.881	146.093
MEGMT	69,60	69,55	69,65	0,94%	67,70	69,70	68,71	74.866.169	1.089.580
MEKAG	3,30	3,29	3,30	0,00%	3,28	3,31	3,30	5.170.669	1.568.152
MEPET	20,52	20,44	20,48	0,49%	20,02	20,54	20,40	1.138.076	55.791
MERCN	24,66	24,66	24,70	0,24%	24,54	24,98	24,67	5.635.573	228.402
MERIT	16,64	16,63	16,64	-0,24%	16,59	16,75	16,63	4.488.986	269.866
MERKO	1,46	1,46	1,47	0,00%	1,45	1,47	1,46	4.712.455	3.223.048
METRO	8,64	8,62	8,64	-0,23%	8,55	8,72	8,62	8.119.873	941.672
MEYSU	12,26	12,25	12,26	0,57%	12,12	12,40	12,21	19.437.479	1.592.494
MGROS	640,00	639,50	640,00	0,63%	634,50	641,50	638,59	212.149.982	332.218
MHRGY	3,50	3,50	3,52	0,00%	3,48	3,52	3,50	1.153.621	329.752
MIATK	32,48	32,46	32,48	0,56%	32,26	32,64	32,47	67.039.366	2.064.827
MMCAS	73,65	-	-	-0,47%	73,65	73,65	73,65	94.051	1.277
MNDRS	11,04	11,04	11,05	0,55%	10,98	11,09	11,01	2.643.239	240.122
MNDTR	5,59	5,58	5,60	0,90%	5,53	5,60	5,56	681.035	122.504
MOBTL	14,46	14,45	14,47	0,35%	14,33	14,49	14,38	3.200.364	222.540
MOGAN	19,17	19,12	19,15	1,32%	18,92	19,30	19,10	69.537.130	3.640.346
MOPAS	32,16	32,14	32,16	1,58%	31,66	32,32	32,00	11.028.577	344.691
MPARK	414,50	414,00	414,50	1,10%	410,50	416,00	413,68	18.300.008	44.237
MRGYO	1,44	1,43	1,44	1,41%	1,41	1,47	1,44	38.557.462	26.725.715
MRSHL	1.773,00	1.772,00	1.774,00	0,17%	1.762,00	1.804,00	1.783,66	12.935.065	7.252
MSGYO	6,22	6,21	6,22	0,48%	6,17	6,23	6,20	1.628.086	262.794
MTRKS	26,80	26,78	26,84	1,06%	26,62	26,86	26,74	840.387	31.423
MTRYO	10,17	10,12	10,17	0,10%	10,01	10,18	10,09	167.959	16.650
MZHLD	5,69	5,67	5,69	1,61%	5,61	5,69	5,68	290.511	51.189
NATEN	6,33	6,32	6,33	0,96%	6,27	6,36	6,31	5.328.037	844.284
NETAS	63,20	63,15	63,20	1,69%	62,50	63,20	62,75	3.743.197	59.656
NETCD	142,00	142,00	142,10	0,00%	141,20	143,20	142,03	35.359.371	248.965
NIBAS	4,09	4,08	4,09	0,74%	4,06	4,10	4,08	3.084.799	757.083
NTGAZ	11,83	11,82	11,84	0,77%	11,74	11,83	11,79	5.517.851	468.203
NTHOL	42,94	42,86	42,92	-0,83%	42,82	43,30	43,00	9.837.488	228.770
NUGYO	9,08	9,08	9,10	0,44%	9,01	9,09	9,04	730.892	80.826
NUHCM	220,20	220,20	220,50	0,36%	219,00	220,50	219,87	207.559	944
OBAMS	5,21	5,21	5,22	0,39%	5,18	5,22	5,20	16.552.738	3.184.862
OBASE	46,36	46,36	46,42	-2,15%	45,96	48,62	46,90	18.285.544	389.879
ODAS	8,57	8,57	8,58	0,71%	8,46	8,58	8,52	71.786.253	8.429.975
ODINE	2.212,00	2.212,00	2.214,00	1,00%	2.180,00	2.214,00	2.198,40	41.497.024	18.876
OFSYM	51,80	51,70	51,80	0,78%	51,55	51,95	51,77	2.954.787	57.076
ONCSM	270,00	270,00	270,25	2,86%	266,00	272,00	269,90	24.823.962	91.975
ONRYT	61,40	61,45	61,50	-0,24%	60,95	61,80	61,28	7.921.816	129.271
ORCAY	4,02	4,01	4,04	-0,99%	4,00	4,05	4,01	626.245	155.999
ORGE	109,60	109,40	109,60	-0,27%	108,10	110,30	109,23	11.894.883	108.902
ORMA	174,20	-	-	1,46%	174,20	174,20	174,20	104.868	602
ORZAX	101,30	101,30	101,40	1,35%	99,10	101,90	100,63	302.436.260	3.005.361
OSMEN	8,80	8,80	8,81	0,00%	8,70	8,99	8,81	10.174.185	1.154.551
OSTIM	1,77	1,77	1,78	1,72%	1,75	1,79	1,77	5.815.644	3.282.005
OTKAR	325,00	325,00	325,50	0,23%	324,00	326,00	324,89	8.034.583	24.730
OTTO	184,80	184,50	184,70	-0,16%	183,00	185,40	183,95	6.647.794	36.139
OYAKC	21,10	21,10	21,12	0,38%	20,92	21,18	21,07	56.375.983	2.675.223
OYAYO	46,00	46,00	46,10	-0,43%	45,82	46,26	45,95	215.391	4.688
OYLUM	8,16	8,16	8,19	-0,97%	8,11	8,22	8,16	551.841	67.633
OYYAT	38,00	38,00	38,04	1,17%	37,66	38,04	37,87	1.988.120	52.504
OZATD	2.927,50	2.922,50	2.927,50	1,47%	2.840,00	2.977,50	2.915,97	292.180.620	100.200
OZGYO	2,58	2,58	2,59	7,95%	2,47	2,62	2,58	160.186.132	62.177.678
OZKGY	13,34	13,33	13,34	1,29%	13,25	13,41	13,36	7.957.464	595.712
OZRDN	32,02	31,58	32,08	-0,68%	31,38	32,08	31,64	1.114.564	35.226
OZSUB	33,26	33,22	33,28	0,42%	33,12	33,40	33,26	8.058.447	242.273
OZYSR	13,27	13,26	13,27	0,08%	13,05	13,35	13,21	3.108.489	235.269
PAGYO	151,60	151,40	151,60	-0,33%	150,70	152,20	151,47	583.175	3.850
PAHOL	1,43	1,43	1,44	0,70%	1,42	1,44	1,43	31.509.609	22.044.698
PAMEL	83,95	83,90	84,00	0,78%	83,60	84,35	83,98	570.221	6.790
PAPIL	14,38	14,39	14,40	-0,42%	14,32	14,51	14,38	8.857.609	616.168
PARSN	80,95	80,95	81,00	0,81%	80,55	81,00	80,77	2.204.552	27.296
PASEU	110,20	110,10	110,20	-0,72%	108,00	110,70	109,62	72.177.684	658.437
PATEK	20,86	20,86	20,88	0,29%	20,68	20,92	20,79	16.861.622	810.960
PCILT	34,68	34,68	34,72	0,58%	34,26	34,68	34,46	2.552.279	74.057
PEKGY	14,96	14,95	14,96	0,13%	14,89	15,08	14,96	355.593.881	23.768.417
PENGD	10,53	10,51	10,53	0,29%	10,41	10,53	10,47	2.108.542	201.423
PENTA	13,51	13,51	13,53	0,45%	13,44	13,53	13,49	862.799	63.962
PETKM	21,84	21,84	21,86	2,44%	21,44	22,00	21,77	379.588.487	17.435.244
PETUN	11,65	11,64	11,65	0,43%	11,57	11,65	11,61	1.086.506	93.562
PGSUS	163,50	163,50	163,60	0,12%	162,70	163,70	163,26	173.864.726	1.064.959
PINSU	11,56	11,55	11,56	-1,20%	11,50	11,85	11,62	12.691.285	1.091.826
PKART	136,10	136,10	136,20	-0,95%	135,20	140,00	136,71	12.401.224	90.713
PKENT	141,50	141,40	141,50	-0,07%	138,20	141,60	140,18	13.208.908	94.227
PLTUR	22,54	22,52	22,54	0,18%	22,48	22,60	22,54	1.724.180	76.504
PNLSN	47,20	47,20	47,22	0,85%	46,80	47,34	47,11	4.214.704	89.457
PNSUT	11,76	11,74	11,76	0,51%	11,67	11,79	11,71	2.244.288	191.655
POLHO	22,46	22,46	22,48	2,09%	22,10	22,46	22,27	10.765.911	483.475
POLTK	4.922,50	4.927,50	4.930,00	-0,46%	4.905,00	4.965,00	4.925,36	2.901.038	589
PRDGS	7,48	7,46	7,48	2,61%	7,29	7,49	7,39	5.592.412	757.277
PRKAB	36,08	36,06	36,16	0,06%	35,28	36,32	35,90	11.360.892	316.454
PRKME	18,33	18,32	18,33	0,99%	18,19	18,35	18,28	2.315.095	126.669
PRZMA	70,15	70,05	70,15	-2,43%	69,85	70,95	70,29	9.729.862	138.424
PSDTC	124,60	124,60	124,90	0,48%	124,00	125,00	124,55	1.294.333	10.392
PSGYO	3,39	3,39	3,40	3,35%	3,28	3,40	3,33	117.339.576	35.221.906
QNBFK	53,00	-	-	0,00%	53,00	53,00	53,00	138.065	2.605
QNBTR	205,00	-	-	-0,29%	205,00	205,00	205,00	595.730	2.906
QUAGR	3,98	3,97	3,99	7,28%	3,62	4,01	3,86	331.542.284	85.954.737
RALYH	252,25	252,00	252,25	-1,37%	250,75	256,00	252,79	99.252.968	392.630
RAYSG	172,30	172,30	172,40	0,53%	171,60	172,50	171,88	1.448.082	8.425
REEDR	6,90	6,89	6,90	0,29%	6,85	6,95	6,90	23.956.134	3.473.745
RGYAS	204,20	204,20	204,30	0,15%	203,40	205,80	204,70	22.171.262	108.313
RNPOL	2,32	2,31	2,32	2,20%	2,28	2,33	2,31	676.905	292.866
RODRG	24,66	24,66	24,86	-0,88%	24,64	24,92	24,74	148.361	5.996
RTALB	3,37	3,37	3,38	0,30%	3,36	3,39	3,37	7.419.748	2.198.946
RUBNS	22,42	22,40	22,44	1,45%	22,12	22,50	22,35	4.845.303	216.799
RUZYE	9,75	9,74	9,76	1,46%	9,64	9,77	9,71	3.532.555	363.831
RYGYO	32,06	32,06	32,10	0,38%	31,98	32,38	32,20	4.235.662	131.532
RYSAS	20,58	20,58	20,60	0,49%	20,50	20,64	20,57	3.186.775	154.947
SAFKR	19,79	19,78	19,79	-0,70%	19,76	20,10	19,90	7.335.237	368.655
SAHOL	89,25	89,20	89,25	0,96%	88,55	89,30	88,91	343.658.107	3.865.294
SAMAT	5,78	5,77	5,78	-0,34%	5,70	5,82	5,76	503.664	87.516
SANEL	74,45	-	-	4,79%	74,45	74,45	74,45	1.268.851	17.043
SANFM	9,93	9,92	9,93	3,55%	9,57	10,10	9,81	62.544.902	6.375.688
SANKO	20,08	20,08	20,12	0,10%	20,02	20,20	20,08	163.689	8.151
SARAE	102,40	102,40	-	9,93%	102,40	102,40	102,40	372.174.234	3.634.514
SARKY	25,98	25,96	25,98	0,62%	25,68	26,18	25,90	19.460.069	751.501
SASA	2,51	2,50	2,51	0,00%	2,50	2,53	2,51	550.891.945	219.297.320
SAYAS	50,60	50,50	50,60	2,55%	49,40	51,20	50,56	28.351.180	560.772
SDTTR	240,90	240,60	240,90	-0,41%	238,40	243,30	240,34	25.923.699	107.865
SEGMN	51,00	50,95	51,00	2,62%	49,80	51,00	50,20	8.640.732	172.132
SEGYO	4,57	4,57	4,58	0,44%	4,53	4,58	4,56	1.992.172	437.300
SEKFK	9,63	9,61	9,63	-0,72%	9,55	9,67	9,64	3.078.886	319.464
SEKUR	10,92	-	-	-0,18%	10,92	10,92	10,92	139.383	12.764
SELEC	244,30	243,80	244,30	1,41%	236,50	244,50	240,32	98.102.241	408.212
SELVA	1,89	1,88	1,89	0,53%	1,88	1,89	1,89	789.599	418.113
SERNT	8,68	8,67	8,68	1,52%	8,56	8,68	8,60	3.273.307	380.457
SEYKM	5,04	5,03	5,04	-0,20%	4,92	5,05	4,99	2.125.563	426.201
SILVR	2,43	2,41	2,42	0,41%	2,40	2,43	2,42	270.146	111.702
SISE	43,58	43,58	43,60	0,93%	43,10	43,62	43,38	258.484.797	5.958.012
SKBNK	14,51	-	14,51	-9,99%	14,51	14,89	14,57	820.451.893	56.320.017
SKTAS	3,42	3,41	3,42	0,00%	3,40	3,44	3,42	4.452.871	1.303.594
SKYLP	229,90	229,00	231,50	-0,26%	228,10	232,70	231,62	857.456	3.702
SKYMD	14,56	14,56	14,58	0,28%	14,53	14,66	14,57	2.668.842	183.138
SMART	25,92	25,90	25,92	0,70%	25,60	25,92	25,74	3.801.850	147.705
SMRTG	11,91	11,91	11,92	0,85%	11,63	11,96	11,80	69.530.714	5.892.500
SMRVA	12,87	12,87	12,88	1,42%	12,83	13,43	13,16	99.602.722	7.571.115
SNGYO	3,58	3,57	3,58	1,13%	3,54	3,58	3,56	2.561.697	720.424
SNICA	3,91	3,91	3,92	0,51%	3,89	3,93	3,91	6.890.982	1.763.811
SNPAM	19,49	-	-	-0,05%	19,49	19,49	19,49	148.260	7.607
SODSN	8,60	-	-	-0,46%	8,60	8,60	8,60	46.758	5.437
SOHOE	12,25	12,25	12,26	0,00%	12,16	12,32	12,25	36.826.978	3.005.723
SOKE	18,04	18,04	18,07	-1,37%	17,96	18,27	18,05	4.548.966	251.987
SOKM	54,15	54,10	54,15	2,46%	52,95	54,30	53,63	81.664.248	1.522.886
SONME	123,50	123,10	123,50	-1,20%	122,10	125,60	123,57	647.876	5.243
SRVGY	2,58	2,57	2,58	0,39%	2,56	2,58	2,57	4.994.741	1.945.612
SSAAT	41,70	41,70	41,72	-0,57%	41,52	42,58	41,91	174.632.651	4.166.834
SUMAS	364,00	-	-	2,25%	364,00	364,00	364,00	79.352	218
SUNTK	37,66	37,64	37,66	-8,81%	37,40	40,70	38,22	58.921.288	1.541.599
SURGY	70,55	70,55	70,60	-0,49%	70,35	71,75	70,72	23.466.083	331.809
SUWEN	7,72	7,72	7,73	0,39%	7,59	7,93	7,78	12.989.955	1.669.952
SVGYO	12,94	12,94	12,95	1,09%	12,80	13,33	13,12	75.192.951	5.731.480
TABGD	233,80	233,60	233,80	-0,04%	232,50	234,50	233,51	18.066.048	77.366
TARKM	481,00	480,25	481,25	0,10%	474,50	487,75	478,69	6.692.968	13.982
TATEN	13,90	13,88	13,90	3,12%	13,74	14,45	14,03	165.431.807	11.787.820
TATGD	19,39	19,39	19,40	0,31%	19,31	19,45	19,38	2.235.370	115.371
TAVHL	275,00	275,00	275,25	1,57%	269,75	275,50	272,93	144.205.870	528.354
TBORG	127,00	126,90	127,00	0,40%	125,60	130,00	128,10	3.328.278	25.982
TCELL	112,00	112,00	112,10	0,45%	111,00	112,30	111,86	361.849.386	3.234.968
TCKRC	139,10	139,00	139,10	-0,29%	136,90	140,00	138,29	35.470.849	256.494
TDGYO	16,00	15,97	16,00	0,69%	15,50	16,00	15,70	2.954.208	188.163
TEHOL	41,72	41,68	41,70	0,48%	41,46	41,80	41,62	119.512.479	2.871.724
TEKTU	8,61	8,61	8,62	0,35%	8,55	8,63	8,59	5.249.648	611.015
TERA	164,80	164,70	164,80	0,92%	162,60	165,20	163,65	235.810.875	1.440.918
TEZOL	15,15	15,12	15,15	0,13%	15,04	15,20	15,13	2.830.535	187.027
TGSAS	182,80	183,40	183,80	-0,16%	182,50	184,90	183,40	2.976.168	16.228
THYAO	318,25	318,00	318,25	0,24%	314,50	318,75	316,76	1.742.550.336	5.501.205
TKFEN	145,70	145,70	145,80	-0,07%	143,90	147,00	145,27	80.350.204	553.106
TKNSA	18,16	18,14	18,17	0,22%	18,09	18,23	18,14	3.135.413	172.841
TLMAN	86,30	86,30	86,45	1,35%	85,00	86,45	85,69	1.229.154	14.345
TMPOL	431,00	430,50	431,00	-0,86%	430,00	436,25	431,72	13.258.531	30.711
TMSN	80,85	80,80	80,90	-1,40%	80,65	82,10	81,24	12.512.767	154.031
TNZTP	24,72	24,70	24,74	0,00%	24,58	24,88	24,77	4.793.472	193.485
TOASO	300,75	300,75	301,00	0,25%	299,50	301,75	300,56	79.688.317	265.130
TRALT	50,35	50,35	50,40	1,64%	49,88	50,50	50,20	856.231.583	17.057.981
TRCAS	46,62	46,60	46,66	1,48%	46,14	46,82	46,57	5.729.655	123.025
TRENJ	93,40	93,30	93,40	3,84%	90,50	93,85	92,56	41.390.565	447.201
TRGYO	97,50	97,40	97,45	0,21%	97,30	97,50	97,43	2.657.128	27.273
TRHOL	1.755,00	1.755,00	1.757,00	-0,28%	1.752,00	1.776,00	1.763,13	27.659.985	15.688
TRILC	1,29	-	-	-1,53%	1,29	1,29	1,29	1.105.147	856.703
TRMET	119,50	119,40	119,50	2,58%	117,10	119,60	118,28	189.001.572	1.597.980
TSGYO	6,23	6,22	6,24	0,65%	6,18	6,24	6,20	207.923	33.520
TSKB	11,29	11,28	11,29	0,53%	11,25	11,32	11,28	9.916.285	878.970
TSPOR	0,97	0,96	0,97	1,04%	0,95	0,97	0,96	15.828.206	16.485.942
TTKOM	59,40	59,35	59,40	1,37%	58,80	59,45	59,19	307.079.350	5.187.932
TTRAK	418,75	418,25	418,75	0,42%	416,25	420,50	417,87	7.528.272	18.016
TUCLK	3,92	3,91	3,92	0,77%	3,89	3,92	3,90	1.201.157	307.735
TUKAS	2,12	2,11	2,12	0,47%	2,11	2,13	2,12	10.205.712	4.824.685
TUPRS	309,50	309,50	309,75	0,00%	308,00	311,25	309,88	1.126.324.069	3.634.755
TUREX	6,88	6,88	6,89	1,62%	6,77	6,89	6,84	10.613.287	1.551.700
TURGG	28,26	28,20	28,28	0,86%	28,06	28,28	28,15	675.512	23.997
TURSG	6,77	6,77	6,78	-0,29%	6,72	6,81	6,78	62.609.626	9.236.480
UCAYM	29,00	28,96	29,00	1,40%	28,42	29,36	28,97	38.725.347	1.336.863
UFUK	1.611,00	1.611,00	1.614,00	-1,17%	1.610,00	1.641,00	1.621,25	1.373.202	847
ULAS	24,86	24,52	24,80	1,47%	24,28	24,90	24,58	1.063.040	43.246
ULKER	96,65	96,60	96,65	0,68%	96,05	96,85	96,45	33.510.743	347.452
ULUFA	1,78	1,78	1,79	1,14%	1,77	1,79	1,78	9.044.143	5.084.485
ULUSE	297,75	297,25	297,75	0,76%	294,00	299,25	296,87	10.285.004	34.645
ULUUN	9,30	9,29	9,30	0,65%	9,24	9,39	9,31	13.173.943	1.415.844
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,00	11,99	12,01	0,33%	11,88	12,06	11,99	2.026.176	168.989
USAK	1,41	1,40	1,41	1,44%	1,39	1,41	1,40	4.593.900	3.279.204
VAKBN	30,54	30,54	30,56	-0,20%	30,38	30,68	30,53	140.721.735	4.610.114
VAKFA	11,69	11,68	11,69	-0,17%	11,58	11,75	11,65	10.781.746	925.518
VAKFN	1,32	1,31	1,32	0,76%	1,31	1,32	1,31	1.223.524	930.917
VAKKO	72,00	71,65	71,95	0,77%	71,45	72,10	71,81	301.036	4.192
VANGD	91,30	90,80	91,30	0,22%	90,75	91,40	90,93	661.621	7.276
VBTYZ	30,30	30,30	30,34	1,07%	29,72	30,44	30,03	7.514.587	250.215
VERTU	37,72	37,72	37,78	1,34%	37,30	37,82	37,55	1.643.504	43.766
VERUS	488,00	487,75	489,00	3,55%	471,00	490,75	484,01	7.904.828	16.332
VESBE	6,15	6,14	6,15	0,49%	6,11	6,16	6,14	4.296.172	699.812
VESTL	24,58	24,56	24,58	0,74%	24,40	24,62	24,52	13.999.423	570.900
VKFYO	26,30	26,30	26,38	-0,38%	26,02	26,40	26,19	231.205	8.829
VKGYO	2,66	2,65	2,66	0,00%	2,64	2,66	2,65	2.758.003	1.040.791
VKING	24,10	24,08	24,14	-0,82%	23,74	24,32	24,03	932.135	38.794
VRGYO	1,95	1,94	1,95	0,52%	1,93	1,96	1,94	3.189.335	1.641.378
VSNMD	83,05	83,05	83,20	1,28%	81,50	83,15	82,35	15.619.155	189.672
YAPRK	11,06	11,05	11,06	0,73%	10,86	11,08	10,99	2.614.066	237.780
YATAS	36,34	36,30	36,36	0,83%	35,96	36,38	36,20	1.753.661	48.446
YAYLA	23,04	23,02	23,04	0,52%	22,90	23,12	22,98	1.549.693	67.444
YBTAS	15,36	-	-	0,00%	15,36	15,36	15,36	94.034	6.122
YEOTK	99,50	99,30	99,45	5,51%	94,80	101,50	98,32	390.287.446	3.969.414
YESIL	1,30	1,29	1,30	0,78%	1,28	1,30	1,29	4.666.370	3.621.900
YGGYO	218,20	218,20	218,40	0,09%	218,00	219,30	218,77	418.290	1.912
YIGIT	22,20	22,18	22,20	0,63%	22,06	22,24	22,14	4.960.606	224.075
YKBNK	33,08	33,06	33,08	0,67%	32,70	33,18	32,94	1.392.967.769	42.288.250
YKSLN	3,21	3,20	3,21	0,63%	3,18	3,24	3,19	1.336.515	418.643
YONGA	49,50	-	-	-0,40%	49,50	49,50	49,50	49.550	1.001
YUNSA	9,44	9,43	9,44	-0,21%	9,42	9,55	9,45	2.719.744	287.807
YYAPI	0,90	-	-	-2,17%	0,90	0,90	0,90	200.751	223.057
YYLGD	10,69	10,68	10,69	0,66%	10,63	10,70	10,66	4.065.261	381.322
ZEDUR	8,33	8,31	8,33	0,24%	8,30	8,41	8,32	2.507.369	301.420
ZERGY	10,32	10,30	10,32	0,49%	10,13	10,33	10,22	10.979.502	1.074.592
ZGYO	39,28	39,24	39,28	0,56%	39,10	39,40	39,25	11.304.131	287.994
ZOREN	2,60	2,59	2,60	0,00%	2,57	2,62	2,59	47.032.116	18.180.046
ZRGYO	18,43	18,42	18,44	-0,38%	18,43	18,82	18,58	2.334.282	125.609

Midas’ın Kulakları

Tümünü Gör

Tem 22, 2026 • 20 dakika once

Çin'de sınır ötesi e-ticaret alıcıları ilk yarıda 140 milyona ulaştı

Tem 22, 2026 • 20 dakika once

Çin, teknoloji ekipmanı, enerji ve tarım ürünleri ithalatını artıracak

Tem 22, 2026 • 21 dakika once

Tesla, AT&T ve Capital One dahil Çarşamba günü takip edilecek 5 hisse

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