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	11,67	11,66	11,67	-1,68%	11,60	11,95	11,75	62.739.859	5.341.786
A1YEN	39,70	39,66	39,70	-4,89%	39,14	43,34	40,52	265.582.351	6.554.996
AAGYO	18,63	18,62	18,63	0,27%	18,59	18,82	18,68	127.957.848	6.849.041
ACSEL	145,90	145,90	-	9,95%	133,00	145,90	140,73	137.265.946	975.363
ADEL	53,60	53,55	53,60	3,18%	52,15	55,90	54,18	215.801.109	3.982.984
ADESE	1,07	1,07	1,08	0,00%	1,06	1,08	1,07	82.877.827	77.409.843
ADGYO	59,15	59,15	59,25	0,51%	58,60	59,75	59,26	13.705.875	231.278
AEFES	19,34	19,33	19,34	1,58%	19,10	19,54	19,36	469.939.152	24.276.701
AFYON	13,51	13,50	13,51	0,45%	13,40	13,52	13,48	7.096.866	526.628
AGESA	237,80	237,70	237,80	-0,50%	236,50	240,90	238,37	14.064.861	59.004
AGHOL	33,36	33,34	33,38	4,71%	32,30	33,44	33,03	116.059.079	3.513.991
AGROT	3,04	3,03	3,04	0,33%	3,02	3,05	3,03	50.837.231	16.754.158
AGYO	9,29	9,28	9,29	-1,06%	9,01	9,39	9,22	1.465.791	158.954
AHGAZ	27,70	27,68	27,70	2,59%	27,00	27,74	27,51	61.688.568	2.242.118
AHSGY	22,26	22,26	-	9,98%	20,30	22,26	21,95	77.856.023	3.546.898
AKBNK	71,05	71,05	71,10	0,57%	70,20	71,50	70,97	2.334.797.157	32.899.388
AKCNS	211,40	211,10	211,40	0,33%	210,20	212,40	211,42	14.948.345	70.704
AKENR	10,14	10,13	10,14	0,10%	10,07	10,18	10,13	18.452.514	1.822.359
AKFGY	2,93	2,92	2,93	1,03%	2,91	2,94	2,92	17.114.402	5.856.609
AKFIS	57,75	57,65	57,75	0,43%	56,80	58,40	57,55	85.130.375	1.479.213
AKFYE	23,16	23,16	23,20	-0,09%	22,88	23,48	23,18	83.325.702	3.594.735
AKGRT	7,06	7,05	7,06	0,28%	7,03	7,13	7,07	21.663.220	3.066.452
AKHAN	28,80	28,76	28,80	-0,41%	28,64	29,46	29,02	57.616.928	1.985.568
AKMGY	265,50	265,00	265,50	1,72%	262,25	265,75	264,06	1.607.871	6.089
AKSA	10,31	10,31	10,32	0,39%	10,27	10,38	10,32	54.253.559	5.256.127
AKSEN	87,55	87,50	87,55	1,86%	86,15	87,90	86,91	279.414.737	3.215.190
AKSGY	9,02	9,02	9,03	0,56%	8,97	9,05	9,01	3.532.368	391.886
AKSUE	38,32	38,26	38,32	2,68%	37,24	38,44	38,00	41.324.790	1.087.522
AKYHO	2,72	2,71	2,72	-0,73%	2,63	2,75	2,70	2.715.568	1.004.645
ALARK	93,50	93,55	93,60	0,11%	92,90	94,35	93,56	150.386.567	1.607.401
ALBRK	8,33	8,32	8,33	0,24%	8,27	8,34	8,31	25.196.418	3.032.975
ALCAR	773,50	773,50	774,00	-0,26%	769,50	780,00	773,83	6.147.289	7.944
ALCTL	125,70	125,60	125,80	0,48%	124,10	126,80	125,36	14.293.851	114.023
ALFAS	41,26	41,22	41,26	0,78%	40,58	41,64	41,15	44.522.770	1.082.064
ALGYO	6,66	6,65	6,66	1,22%	6,50	6,79	6,65	442.767.990	66.573.177
ALKA	10,88	10,87	10,88	-0,46%	10,85	11,00	10,92	13.926.813	1.275.549
ALKIM	19,94	19,94	19,97	1,12%	19,74	20,20	20,01	11.454.175	572.511
ALKLC	364,00	363,75	364,00	1,11%	356,00	377,00	365,24	200.174.904	548.065
ALTINS1	79,67	79,67	79,68	0,23%	79,42	79,75	79,61	179.397.100	2.253.453
ALTNY	16,74	16,73	16,74	1,27%	16,29	16,80	16,51	171.154.484	10.365.095
ALVES	3,24	3,24	3,25	-0,31%	3,21	3,28	3,25	73.549.809	22.654.053
ANELE	58,15	58,15	-	9,92%	55,25	58,15	58,14	84.573.245	1.454.673
ANGEN	11,20	11,19	11,21	0,27%	11,14	11,25	11,20	3.698.302	330.367
ANHYT	111,40	111,30	111,40	1,00%	110,10	111,70	111,02	28.515.824	256.852
ANSGR	29,82	29,80	29,82	-1,13%	29,76	30,20	29,89	43.469.464	1.454.137
ARASE	103,30	103,30	103,50	-1,05%	103,20	104,90	103,72	5.369.606	51.768
ARCLK	110,20	110,10	110,20	0,18%	109,30	110,50	109,94	38.044.438	346.059
ARDYZ	56,90	56,80	56,90	3,08%	54,70	58,70	56,95	257.646.567	4.524.078
ARENA	36,84	36,80	36,86	-1,34%	36,50	38,98	37,82	95.755.108	2.531.584
ARFYE	33,04	33,02	33,04	0,18%	32,74	33,56	33,09	57.363.182	1.733.826
ARMGD	128,80	128,30	128,80	-0,92%	127,40	131,50	129,19	10.694.214	82.779
ARSAN	3,62	3,62	3,63	4,02%	3,50	3,70	3,63	65.078.806	17.912.213
ARTMS	43,48	43,42	43,48	1,54%	42,86	44,00	43,28	21.099.047	487.509
ARZUM	2,67	2,66	2,67	-0,74%	2,65	2,69	2,67	27.790.093	10.422.751
ASELS	433,00	432,75	433,00	0,29%	427,75	434,50	431,76	2.575.450.377	5.965.071
ASGYO	12,53	12,53	12,54	-1,88%	12,33	12,84	12,52	67.779.842	5.413.786
ASTOR	295,50	295,50	295,75	1,81%	288,00	297,25	292,63	4.122.794.626	14.088.822
ASUZU	69,20	69,15	69,25	-0,72%	68,90	70,20	69,46	12.832.015	184.743
ATAGY	13,12	13,02	13,12	0,92%	13,00	13,19	13,08	466.407	35.670
ATAKP	50,45	50,40	50,50	0,30%	50,25	50,75	50,47	5.363.729	106.284
ATATP	163,00	162,80	162,90	3,95%	157,70	165,00	162,03	142.113.207	877.090
ATATR	15,28	15,27	15,28	2,21%	15,03	15,39	15,24	199.642.814	13.100.169
ATEKS	94,00	-	-	0,00%	94,00	94,00	94,00	95.692	1.018
ATLAS	9,62	9,61	9,62	7,85%	8,92	9,81	9,39	25.975.987	2.765.540
ATSYH	64,50	-	-	2,71%	64,50	64,50	64,50	572.502	8.876
AVGYO	12,47	12,46	12,47	-0,56%	12,43	12,63	12,53	4.772.744	380.844
AVHOL	38,44	38,40	38,44	0,37%	38,02	38,68	38,29	12.186.375	318.229
AVOD	4,65	4,64	4,65	-3,13%	4,60	4,79	4,68	30.659.169	6.551.225
AVPGY	61,55	61,55	61,60	1,32%	60,75	61,80	61,21	19.068.952	311.536
AVTUR	18,99	18,85	18,99	-0,94%	18,68	19,05	18,86	2.060.277	109.266
AYCES	853,50	-	853,50	-9,97%	853,50	853,50	853,50	7.701.131	9.023
AYDEM	29,16	29,16	29,20	-0,48%	29,08	29,70	29,33	40.258.154	1.372.824
AYEN	36,36	36,32	36,36	-0,66%	35,72	36,80	36,15	36.231.556	1.002.135
AYES	30,20	-	-	0,00%	30,20	30,20	30,20	2.057.556	68.131
AYGAZ	281,50	281,25	281,50	0,00%	279,25	284,75	282,30	20.669.868	73.220
AZTEK	4,64	4,63	4,64	1,98%	4,53	4,66	4,60	26.514.619	5.768.241
BAGFS	33,40	33,40	33,44	0,60%	33,34	33,92	33,54	13.280.862	395.973
BAHKM	125,70	125,50	125,70	-4,77%	123,70	135,80	128,25	96.250.222	750.503
BAKAB	43,92	43,92	44,00	1,62%	43,26	44,46	43,91	5.146.840	117.223
BALAT	80,70	-	-	0,00%	80,70	80,70	80,70	952.502	11.803
BALSU	14,53	14,53	14,54	0,07%	14,47	14,62	14,53	26.990.904	1.857.033
BANVT	152,40	152,40	152,50	-0,20%	152,00	154,00	152,85	8.813.885	57.665
BARMA	60,35	60,30	60,35	-0,17%	60,00	60,80	60,28	17.694.380	293.557
BASCM	13,66	-	-	-1,73%	13,66	13,66	13,66	136.600	10.000
BASGZ	48,90	48,84	48,90	-0,20%	48,34	49,50	48,92	11.388.995	232.803
BAYRK	4,98	4,98	4,99	1,22%	4,94	5,12	5,02	23.973.091	4.774.458
BEGYO	4,25	4,24	4,25	0,95%	4,19	4,25	4,22	9.266.062	2.197.131
BERA	17,08	17,07	17,09	-0,18%	16,98	17,20	17,10	28.316.266	1.656.241
BESLR	15,00	15,00	15,02	0,40%	14,93	15,14	15,02	19.471.320	1.296.822
BESTE	28,48	28,46	28,48	-4,62%	28,28	30,46	29,16	561.428.607	19.252.783
BEYAZ	30,48	30,44	30,48	-2,31%	29,40	30,70	29,99	50.528.779	1.684.638
BFREN	141,90	141,80	141,90	0,50%	141,20	142,50	141,78	6.050.883	42.677
BIENY	24,68	24,64	24,66	2,92%	23,94	24,72	24,34	54.778.234	2.250.496
BIGCH	7,46	7,44	7,46	1,91%	7,31	7,50	7,42	10.458.397	1.408.730
BIGEN	18,76	18,73	18,75	-8,58%	18,59	22,52	20,56	627.650.377	30.521.697
BIGTK	209,90	209,90	210,10	-0,10%	209,70	212,70	210,61	13.281.509	63.062
BIMAS	734,00	734,00	734,50	0,55%	728,50	737,00	733,57	448.255.872	611.065
BINBN	176,50	176,50	176,80	2,56%	170,70	177,90	175,28	29.370.943	167.571
BINHO	9,39	9,38	9,39	-0,63%	9,36	9,54	9,44	61.392.096	6.502.971
BIOEN	20,12	20,08	20,12	-0,69%	20,00	20,54	20,14	40.430.455	2.008.011
BIZIM	28,56	28,54	28,58	0,00%	28,10	29,40	28,49	3.282.626	115.232
BJKAS	1,60	1,59	1,60	0,63%	1,58	1,62	1,60	65.328.422	40.950.542
BLCYT	32,54	32,52	32,56	-0,18%	32,16	32,98	32,47	29.101.346	896.191
BLUME	43,08	43,02	43,08	1,27%	42,38	43,58	43,03	71.562.377	1.663.279
BMSCH	18,56	18,56	18,59	1,31%	18,37	18,63	18,52	14.649.854	791.080
BMSTL	90,10	90,10	90,15	-0,77%	90,00	91,50	90,49	46.192.432	510.463
BNTAS	6,73	6,73	6,74	-0,44%	6,69	6,83	6,73	9.247.650	1.374.424
BOBET	19,46	19,45	19,46	0,41%	19,36	19,49	19,43	9.453.140	486.558
BORLS	8,73	8,72	8,73	4,18%	8,26	9,21	8,99	526.836.816	58.581.381
BORSK	7,53	7,53	7,54	2,73%	7,33	7,59	7,47	58.529.350	7.837.225
BOSSA	6,46	6,44	6,46	0,47%	6,41	6,48	6,45	7.130.127	1.106.304
BRISA	84,30	84,30	84,40	0,42%	83,95	84,85	84,43	3.292.859	38.999
BRKO	13,90	-	-	1,46%	13,90	13,90	13,90	842.535	60.614
BRKSN	9,00	8,96	9,00	-0,22%	8,91	9,05	8,99	1.879.852	209.087
BRKVY	103,00	103,00	103,10	-2,83%	101,90	109,90	105,45	134.099.127	1.271.675
BRLSM	15,19	15,17	15,18	1,95%	14,90	15,19	15,08	19.960.582	1.323.523
BRMEN	6,47	-	-	0,00%	6,47	6,47	6,47	744.186	115.021
BRSAN	570,00	569,50	570,00	0,44%	567,00	578,50	572,35	333.780.919	583.177
BRYAT	2.114,00	2.112,00	2.114,00	0,00%	2.097,00	2.124,00	2.113,02	35.076.071	16.600
BSOKE	39,16	39,12	39,18	0,88%	38,30	39,92	39,24	77.400.050	1.972.569
BTCIM	6,09	6,09	6,10	0,66%	6,05	6,16	6,11	95.612.750	15.658.008
BUCIM	6,09	6,09	6,10	0,33%	6,07	6,13	6,10	13.774.333	2.259.668
BULGS	44,64	44,60	44,64	0,72%	44,10	44,86	44,44	57.540.224	1.294.874
BURCE	54,45	54,50	54,55	-2,24%	54,35	56,10	54,94	77.218.759	1.405.621
BURVA	1.218,00	1.218,00	1.220,00	-2,87%	1.215,00	1.274,00	1.245,75	17.719.574	14.224
BVSAN	118,60	118,50	118,60	1,63%	117,50	120,40	119,20	55.666.160	467.007
BYDNR	42,32	42,32	42,38	-1,63%	42,20	43,34	42,69	9.237.930	216.395
CANTE	1,72	1,71	1,72	-0,58%	1,71	1,75	1,73	210.149.003	121.763.744
CASA	94,05	-	-	0,00%	94,05	94,05	94,05	169.666	1.804
CATES	39,18	39,18	39,20	-2,97%	38,94	40,74	39,62	46.888.413	1.183.501
CCOLA	78,90	78,85	78,90	2,67%	78,30	80,60	79,40	469.092.081	5.908.046
CELHA	15,56	15,55	15,56	7,38%	14,28	15,80	15,19	166.412.323	10.959.004
CEMAS	4,77	4,76	4,77	0,85%	4,75	4,85	4,79	32.700.076	6.820.385
CEMTS	10,72	10,70	10,72	-0,19%	10,63	10,81	10,69	11.265.787	1.053.735
CEMZY	11,12	11,11	11,12	-7,49%	10,83	12,00	11,26	164.490.997	14.612.110
CEOEM	25,10	25,06	25,10	1,62%	24,70	25,36	25,12	19.530.989	777.588
CGCAM	40,80	40,74	40,80	0,25%	40,52	41,22	40,80	34.296.970	840.678
CIMSA	57,85	57,85	57,90	-1,45%	57,85	59,05	58,45	152.833.838	2.614.769
CLEBI	1.753,00	1.752,00	1.754,00	0,17%	1.738,00	1.764,00	1.751,88	31.134.424	17.772
CMBTN	1.726,00	1.724,00	1.727,00	0,00%	1.710,00	1.737,00	1.720,34	9.406.812	5.468
CMENT	319,50	-	-	0,00%	319,50	319,50	319,50	190.422	596
CONSE	3,45	3,45	3,46	1,47%	3,38	3,52	3,44	80.182.470	23.297.488
COSMO	199,70	198,80	199,70	-2,01%	196,10	204,00	199,97	5.802.062	29.015
CRDFA	30,84	30,84	30,86	-2,10%	29,50	31,32	30,17	109.238.425	3.620.261
CRFSA	147,70	147,60	147,80	1,86%	144,00	159,50	149,83	132.798.046	886.337
CUSAN	24,74	24,72	24,74	0,08%	24,58	24,96	24,74	5.020.785	202.915
CVKMD	35,68	35,64	35,66	-0,72%	35,44	36,14	35,77	159.928.341	4.470.915
CWENE	35,62	35,60	35,62	-0,50%	35,28	35,94	35,58	257.813.304	7.245.629
DAGI	6,77	6,76	6,77	0,89%	6,69	6,80	6,74	7.120.225	1.056.290
DAPGM	10,42	10,42	10,43	2,96%	10,15	10,45	10,31	162.435.737	15.763.090
DARDL	2,25	2,24	2,25	-0,88%	2,22	2,29	2,25	24.470.023	10.862.813
DCTTR	11,62	11,61	11,62	2,29%	11,37	11,70	11,59	66.861.301	5.769.653
DENGE	2,54	2,53	2,54	1,20%	2,51	2,56	2,53	11.639.972	4.606.033
DERHL	14,75	14,74	14,76	0,82%	14,58	14,75	14,65	19.306.491	1.318.121
DERIM	37,48	37,46	37,52	1,85%	36,82	38,20	37,50	9.707.825	258.852
DESA	14,22	14,20	14,22	0,85%	13,97	14,35	14,20	8.133.363	572.915
DESPC	42,10	42,08	42,12	0,67%	40,96	42,12	41,60	11.411.958	274.335
DEVA	64,80	64,80	64,85	0,47%	64,35	64,85	64,62	5.405.535	83.652
DGATE	95,25	95,20	95,40	0,26%	92,50	96,50	94,38	39.567.724	419.230
DGGYO	31,34	31,04	31,34	0,77%	30,52	31,68	30,98	1.284.700	41.468
DGNMO	9,13	9,13	9,14	2,93%	8,64	9,14	8,95	11.069.309	1.237.304
DIRIT	27,00	-	-	0,00%	27,00	27,00	27,00	164.403	6.089
DITAS	33,80	33,80	33,86	0,00%	33,72	34,36	33,99	14.806.220	435.572
DMLKTG	6,16	6,16	6,17	-0,16%	6,16	6,17	6,17	9.526.801	1.544.992
DMRGD	6,07	6,07	6,08	7,05%	5,70	6,16	5,97	280.357.735	46.988.239
DMSAS	9,13	9,11	9,12	0,88%	9,02	9,27	9,16	9.987.649	1.090.083
DNISI	19,72	19,68	19,72	1,18%	19,60	20,02	19,71	4.796.940	243.380
DOAS	178,30	178,20	178,30	0,17%	177,40	178,70	178,05	54.590.824	306.603
DOCO	9.010,00	9.010,00	9.020,00	1,07%	8.890,00	9.065,00	8.956,67	15.074.078	1.683
DOFER	33,48	33,48	33,52	-0,06%	33,26	33,94	33,44	13.435.090	401.731
DOFRB	168,30	168,20	168,30	6,52%	158,00	169,90	164,07	1.245.983.083	7.594.286
DOGUB	104,80	104,60	104,80	-1,23%	103,20	107,90	105,10	23.649.903	225.014
DOHOL	23,32	23,32	23,34	-0,43%	23,12	23,52	23,31	57.223.841	2.455.426
DOKTA	24,76	24,76	24,80	0,98%	24,46	24,82	24,63	2.540.867	103.164
DSTKF	2.782,50	2.782,50	2.785,00	1,37%	2.737,50	2.800,00	2.771,41	270.561.773	97.626
DUNYH	116,20	116,20	116,30	0,09%	115,40	116,80	116,17	12.622.994	108.662
DURDO	4,94	4,93	4,94	0,41%	4,89	4,96	4,93	2.088.023	423.962
DURKN	21,14	21,10	21,14	0,67%	20,88	21,48	21,08	20.263.108	961.412
DYOBY	19,02	19,02	19,06	0,74%	18,93	19,98	19,46	193.573.753	9.949.990
DZGYO	7,99	7,99	8,00	1,14%	7,91	8,06	7,99	6.160.713	771.514
EBEBK	72,80	72,75	72,85	-0,61%	72,40	75,35	74,07	36.311.245	490.255
ECILC	85,20	85,15	85,20	1,31%	84,25	85,45	84,77	133.929.870	1.580.018
ECOGR	36,82	36,78	36,84	-0,49%	36,48	37,20	36,84	79.858.845	2.167.487
ECZYT	383,50	383,00	383,50	0,66%	378,75	385,00	382,02	26.868.552	70.333
EDATA	21,54	21,52	21,54	-2,45%	21,22	22,10	21,56	15.064.364	698.776
EDIP	38,90	38,82	38,92	-0,82%	38,38	39,70	38,78	11.796.443	304.194
EFOR	12,33	12,32	12,33	-2,91%	11,84	12,76	12,26	2.296.004.273	187.280.730
EGEEN	6.237,50	6.235,00	6.237,50	0,93%	6.200,00	6.297,50	6.250,86	22.309.300	3.569
EGEGY	31,28	31,26	31,28	-0,38%	30,82	31,46	31,17	40.539.721	1.300.740
EGEPO	18,58	18,55	18,58	-0,11%	18,44	18,63	18,53	13.670.866	737.755
EGGUB	124,70	124,70	124,80	0,73%	123,30	124,90	124,08	17.820.289	143.623
EGPRO	40,56	40,56	40,62	-1,31%	39,62	41,30	40,35	45.197.669	1.120.179
EGSER	3,15	3,14	3,15	4,30%	3,02	3,15	3,07	10.289.532	3.355.024
EKGYO	19,92	19,92	19,93	0,76%	19,80	20,08	19,94	634.953.021	31.845.235
EKIZ	90,35	-	-	-2,01%	90,35	90,35	90,35	232.922	2.578
EKOS	6,27	6,26	6,27	3,13%	6,04	6,58	6,33	192.770.698	30.446.347
EKSUN	6,02	6,00	6,01	2,21%	5,90	6,06	5,98	9.781.749	1.636.154
ELITE	30,88	30,80	30,82	1,91%	30,30	30,96	30,64	20.536.856	670.295
EMKEL	24,58	24,56	24,58	0,24%	24,40	24,98	24,64	98.791.622	4.009.083
EMNIS	149,50	-	-	0,00%	149,50	149,50	149,50	230.828	1.544
EMPAE	40,46	40,44	40,46	3,53%	38,88	41,30	40,34	320.038.950	7.933.172
ENDAE	16,14	16,15	16,17	2,80%	15,81	16,57	16,10	39.064.001	2.426.557
ENERY	9,11	9,10	9,11	1,56%	8,96	9,16	9,09	150.229.940	16.528.635
ENJSA	120,90	120,80	120,90	-2,50%	119,60	122,00	120,87	221.361.623	1.831.447
ENKAI	103,80	103,70	103,90	0,39%	102,60	104,10	103,51	215.071.780	2.077.855
ENPRA	80,20	-	-	-6,74%	80,20	80,20	80,20	3.309.533	41.266
ENSRI	12,56	12,54	12,56	-4,41%	11,83	12,59	12,08	650.118.997	53.799.003
ENTRA	11,14	11,14	11,15	-1,24%	11,11	11,35	11,21	38.697.845	3.452.791
EPLAS	6,41	6,40	6,41	-1,08%	6,37	6,50	6,41	10.225.686	1.596.180
ERBOS	210,80	210,50	211,50	2,68%	204,60	211,80	207,00	11.200.955	54.111
ERCB	58,10	58,10	58,15	0,87%	57,55	58,20	57,93	13.994.203	241.585
EREGL	36,98	36,98	37,00	3,24%	35,90	37,10	36,67	2.825.680.567	77.050.471
ERSU	24,44	24,44	24,62	-1,77%	24,06	25,24	24,61	5.520.513	224.287
ESCAR	53,40	53,40	53,45	2,69%	51,70	54,40	53,26	99.848.535	1.874.745
ESCOM	5,85	5,84	5,85	-3,31%	5,81	6,31	6,08	426.483.251	70.132.475
ESEN	3,76	3,75	3,76	1,90%	3,70	3,76	3,74	89.468.482	23.935.235
ETILR	5,95	5,94	5,95	5,12%	5,78	6,05	5,92	163.922.522	27.689.020
ETYAT	8,08	8,04	8,08	-0,25%	8,02	8,25	8,08	983.663	121.811
EUHOL	12,60	-	-	-2,17%	12,60	12,60	12,60	582.070	46.196
EUKYO	7,30	7,22	7,30	0,83%	7,15	7,39	7,24	2.060.749	284.813
EUPWR	54,75	54,70	54,75	-1,26%	53,60	56,80	54,95	675.760.706	12.298.531
EUREN	5,32	5,31	5,32	0,19%	5,23	5,36	5,30	537.249.248	101.351.443
EUYO	5,56	5,55	5,56	-1,59%	5,42	5,66	5,57	1.024.508	184.044
EYGYO	2,74	2,74	2,75	0,00%	2,73	2,76	2,75	6.172.203	2.248.682
FADE	15,09	15,08	15,09	1,07%	14,90	15,10	14,98	7.269.011	485.237
FENER	3,32	3,31	3,32	5,06%	3,14	3,33	3,27	485.678.643	148.538.633
FLAP	12,96	12,95	12,96	-2,26%	12,80	13,26	13,00	9.081.170	698.339
FMIZP	296,00	295,75	296,25	1,46%	291,75	296,25	294,12	7.358.899	25.020
FONET	5,32	5,31	5,32	-1,48%	5,26	5,59	5,40	296.821.238	55.003.261
FORMT	2,75	2,75	2,76	-0,72%	2,75	2,78	2,76	15.322.454	5.554.899
FORTE	98,50	98,45	98,50	0,31%	97,20	100,00	98,26	87.025.216	885.691
FRIGO	9,15	9,14	9,15	-1,08%	9,13	9,30	9,19	34.428.862	3.747.057
FRMPL	32,98	32,98	33,00	-0,48%	32,78	33,44	33,04	24.752.434	749.241
FROTO	96,10	96,10	96,15	0,10%	95,65	96,65	96,16	421.064.059	4.379.036
FZLGY	14,65	14,63	14,64	-0,07%	14,48	14,73	14,59	61.383.793	4.208.550
GARAN	130,20	130,20	130,30	0,46%	128,60	130,80	129,79	946.520.788	7.292.726
GARFA	29,36	29,34	29,40	-1,14%	29,22	30,02	29,64	13.941.360	470.312
GATEG	320,50	-	-	-2,88%	320,50	320,50	320,50	6.546.854	20.427
GEDIK	5,52	5,52	5,53	0,18%	5,45	5,56	5,52	4.343.094	787.494
GEDZA	30,24	30,20	30,24	0,13%	29,90	30,70	30,16	7.333.020	243.103
GENIL	8,97	8,96	8,97	0,79%	8,85	9,01	8,92	51.527.950	5.778.333
GENKM	14,15	14,15	14,16	0,35%	14,09	14,43	14,26	161.526.405	11.326.886
GENTS	8,10	8,09	8,10	0,50%	8,02	8,12	8,06	69.164.681	8.576.477
GEREL	37,56	37,56	37,60	1,51%	36,00	37,72	36,84	125.015.713	3.393.773
GESAN	53,25	53,20	53,25	4,31%	51,35	54,05	52,63	509.925.537	9.688.696
GIPTA	83,40	83,40	83,50	0,00%	82,90	85,05	83,91	81.189.496	967.544
GLBMD	12,09	12,03	12,11	1,60%	11,92	12,31	12,08	3.927.240	325.121
GLCVY	63,50	63,45	63,50	-1,63%	63,20	65,50	63,99	39.338.072	614.736
GLRMK	189,60	189,60	189,70	-0,21%	187,10	191,10	188,83	547.126.175	2.897.395
GLRYH	4,06	4,05	4,06	1,50%	4,00	4,14	4,04	10.717.985	2.654.994
GLYHO	15,58	15,57	15,58	1,10%	15,37	15,63	15,52	28.900.867	1.862.750
GMTAS	41,50	41,48	41,52	2,47%	40,28	41,94	41,26	52.563.793	1.273.960
GOKNR	21,54	21,52	21,54	0,84%	21,38	21,58	21,45	22.955.197	1.070.250
GOLTS	370,25	370,25	371,00	0,41%	367,75	371,50	370,21	7.993.175	21.591
GOODY	15,46	15,44	15,46	0,52%	15,37	15,50	15,43	7.311.771	473.795
GOZDE	19,92	19,92	19,93	0,61%	18,92	19,99	19,83	7.379.020	372.081
GRNYO	18,30	18,30	18,49	0,94%	18,12	19,05	18,42	2.557.084	138.799
GRSEL	294,25	294,00	294,25	-0,59%	293,75	297,25	295,20	27.898.641	94.507
GRTHO	245,80	245,80	246,00	-0,65%	244,90	249,30	246,71	66.653.958	270.167
GSDDE	15,82	15,82	-	9,94%	15,82	15,82	15,82	8.707.518	550.412
GSDHO	5,36	5,36	5,37	-1,29%	5,32	5,50	5,42	42.499.371	7.842.771
GSRAY	1,15	1,14	1,15	0,88%	1,13	1,15	1,14	72.722.083	63.764.638
GUBRF	546,00	545,50	546,00	1,39%	539,50	550,00	544,44	222.828.833	409.281
GUNDG	898,50	898,50	899,50	0,11%	896,00	913,00	901,96	34.007.319	37.704
GWIND	29,44	29,44	29,46	-3,35%	29,34	30,72	29,74	324.733.910	10.917.471
GZNMI	75,10	75,05	75,20	7,29%	69,00	75,20	72,53	240.454.059	3.315.182
HALKB	36,48	36,46	36,48	0,00%	36,06	36,74	36,47	332.610.044	9.119.810
HATEK	16,06	16,05	16,07	0,38%	15,86	16,25	16,04	24.190.408	1.507.811
HATSN	43,40	43,36	43,40	1,17%	42,72	43,56	43,20	24.408.783	564.970
HDFGS	3,44	3,43	3,44	0,00%	3,40	3,46	3,43	85.391.143	24.924.398
HEDEF	143,90	143,70	143,90	-2,04%	142,10	146,90	143,41	81.289.578	566.837
HEKTS	3,41	3,41	3,42	0,89%	3,34	3,43	3,39	153.990.900	45.441.905
HKTM	14,54	14,52	14,54	-1,09%	14,46	15,10	14,78	47.849.483	3.238.507
HLGYO	5,81	5,80	5,81	1,04%	5,75	5,83	5,79	95.074.907	16.410.128
HOROZ	83,90	83,85	83,95	0,54%	81,05	86,75	83,60	195.270.345	2.335.658
HRKET	77,15	77,10	77,15	-0,71%	76,50	78,25	77,54	29.913.368	385.789
HTTBT	41,18	41,16	41,20	0,54%	40,90	41,50	41,24	4.726.328	114.614
HUBVC	3,72	3,70	3,72	-1,33%	3,66	3,80	3,72	3.511.692	943.775
HUNER	3,23	3,23	3,24	0,31%	3,20	3,26	3,22	25.759.579	8.001.814
HURGZ	9,11	9,10	9,11	4,23%	8,90	9,44	9,18	185.131.055	20.174.720
ICBCT	16,80	16,77	16,80	1,63%	16,52	16,85	16,70	6.176.587	369.855
ICUGS	6,28	6,27	6,28	0,64%	6,17	6,38	6,30	137.648.160	21.840.520
IDGYO	3,30	3,27	3,30	-0,90%	3,19	3,34	3,27	1.943.709	595.283
IEYHO	99,25	99,25	99,30	-0,05%	98,80	99,40	99,02	23.208.335	234.375
IHAAS	77,30	77,20	77,30	-1,72%	76,90	78,90	77,63	15.095.864	194.452
IHEVA	2,25	2,24	2,25	0,45%	2,22	2,28	2,24	3.474.154	1.553.868
IHGZT	1,49	1,48	1,49	-0,67%	1,46	1,52	1,49	50.090.339	33.585.516
IHLAS	2,22	2,21	2,22	2,30%	2,17	2,22	2,20	71.531.767	32.539.318
IHLGM	2,29	2,28	2,29	2,23%	2,23	2,33	2,29	90.355.920	39.548.806
IHYAY	1,84	1,83	1,84	1,10%	1,81	1,84	1,82	4.017.021	2.202.468
IMASM	3,74	3,73	3,74	1,63%	3,67	3,74	3,70	39.401.020	10.656.522
INDES	10,45	10,45	10,46	0,00%	10,38	10,55	10,46	21.923.661	2.095.919
INFO	3,50	3,50	3,51	0,86%	3,44	3,52	3,49	35.628.272	10.221.645
INGRM	453,50	452,75	453,75	-0,55%	449,75	467,00	458,65	27.441.622	59.831
INTEK	240,30	-	-	0,00%	240,30	240,30	240,30	131.204	546
INTEM	281,25	281,00	281,50	-0,62%	278,75	284,75	280,98	5.898.416	20.992
INVEO	7,41	7,41	7,43	0,41%	7,36	7,57	7,40	6.920.794	935.139
INVES	561,00	561,00	561,50	0,00%	560,50	570,50	565,58	17.636.541	31.183
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,10	-	-	0,00%	86,10	86,10	86,10	256.836	2.983
ISBTR	409.900,00	-	-	-2,17%	409.900,00	409.900,00	409.900,00	409.900	1
ISCTR	14,06	14,05	14,06	-0,14%	13,93	14,21	14,07	1.995.441.992	141.828.125
ISDMR	51,55	51,55	51,60	1,68%	48,74	52,00	51,12	122.102.512	2.388.683
ISFIN	19,82	19,82	19,84	-0,75%	19,76	19,97	19,86	3.151.786	158.683
ISGSY	117,60	117,60	117,80	-0,34%	117,00	120,60	118,45	56.444.347	476.514
ISGYO	19,96	19,96	19,98	0,05%	19,92	20,06	20,00	6.507.959	325.420
ISKPL	22,82	22,80	22,82	5,16%	21,82	22,88	22,42	519.829.490	23.190.912
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,60	41,60	41,62	-0,05%	41,36	41,88	41,64	79.309.602	1.904.574
ISSEN	8,23	8,21	8,23	0,37%	8,15	8,26	8,22	1.448.334	176.270
ISYAT	8,36	8,35	8,36	0,36%	8,33	8,42	8,35	3.013.116	360.686
IZENR	10,19	10,18	10,19	-0,49%	10,16	10,31	10,25	76.517.696	7.467.016
IZFAS	68,00	67,95	68,05	-0,87%	67,70	69,15	68,47	100.732.127	1.471.150
IZINV	75,20	75,10	75,35	1,62%	71,15	76,55	74,25	50.481.880	679.908
IZMDC	7,17	7,15	7,16	1,13%	7,07	7,25	7,16	19.686.113	2.750.104
JANTS	17,21	17,20	17,21	-0,12%	17,14	17,31	17,23	10.628.632	617.039
KAPLM	686,00	686,00	687,00	2,08%	672,00	703,00	688,11	55.355.457	80.446
KAREL	11,67	11,67	11,68	1,74%	11,08	11,77	11,37	118.520.138	10.425.064
KARSN	11,49	11,49	11,50	0,88%	11,35	11,65	11,52	57.740.812	5.011.194
KARTN	119,70	119,70	-	9,92%	111,20	119,70	117,17	162.619.429	1.387.925
KATMR	2,90	2,90	2,91	2,11%	2,85	2,91	2,89	129.379.203	44.839.144
KAYSE	4,73	4,73	4,74	0,00%	4,71	4,79	4,74	16.062.313	3.388.824
KBORU	26,60	26,56	26,60	-0,37%	26,42	26,76	26,59	45.201.742	1.700.085
KCAER	12,11	12,11	12,12	-0,41%	11,71	12,13	11,87	287.318.983	24.203.114
KCHOL	198,30	198,20	198,30	0,46%	196,70	199,20	198,20	963.979.758	4.863.764
KENT	400,00	-	-	-0,62%	400,00	400,00	400,00	358.000	895
KERVN	3,65	-	-	0,00%	3,65	3,65	3,65	160.761	44.044
KFEIN	8,95	8,94	8,95	-0,22%	8,90	9,13	8,99	12.359.937	1.374.591
KGYO	12,19	12,18	12,19	2,18%	11,88	12,39	12,15	84.838.519	6.981.378
KIMMR	17,42	17,39	17,41	-0,57%	17,20	17,73	17,37	15.027.360	865.395
KLGYO	5,13	5,12	5,13	0,39%	5,07	5,14	5,11	20.244.349	3.965.913
KLKIM	34,36	34,34	34,36	2,20%	33,70	34,68	34,35	62.806.003	1.828.360
KLMSN	34,80	34,78	34,80	-0,46%	34,52	35,10	34,71	11.884.580	342.386
KLNMA	9,50	-	-	0,00%	9,50	9,50	9,50	312.845	32.931
KLRHO	101,50	101,40	101,50	-1,55%	100,70	105,50	103,25	339.108.699	3.284.293
KLSER	26,26	26,26	26,28	0,92%	26,08	26,30	26,21	5.434.965	207.387
KLSYN	12,19	12,18	12,19	-3,71%	12,14	12,83	12,40	24.428.489	1.970.088
KLYPV	58,45	58,40	58,45	0,34%	57,90	58,70	58,26	23.468.794	402.844
KMPUR	21,86	21,86	21,92	-1,35%	21,56	22,38	21,94	54.787.824	2.497.589
KNFRT	11,75	11,75	11,76	-2,57%	11,70	12,35	12,00	31.773.891	2.648.637
KOCMT	2,63	2,62	2,63	1,54%	2,59	2,65	2,63	20.650.415	7.846.099
KONKA	16,26	16,24	16,26	0,37%	16,08	16,36	16,20	10.592.981	653.819
KONTR	9,59	9,59	9,60	-2,24%	9,43	9,96	9,67	829.897.084	85.790.199
KONYA	4.180,00	4.180,00	4.185,00	0,84%	4.142,50	4.195,00	4.170,38	7.911.208	1.897
KOPOL	5,71	5,71	5,72	0,71%	5,67	5,73	5,70	11.939.614	2.096.438
KORDS	65,10	65,00	65,10	1,09%	64,25	65,10	64,73	15.225.212	235.220
KOTON	15,14	15,13	15,14	0,46%	15,06	15,19	15,13	7.979.343	527.481
KRDMA	40,34	40,30	40,34	3,60%	40,00	42,82	41,31	621.768.280	15.053.176
KRDMB	93,80	93,65	93,80	-3,30%	93,40	97,70	95,46	466.827.042	4.890.066
KRDMD	39,48	39,46	39,48	1,02%	39,06	40,26	39,71	1.072.366.975	27.002.000
KRGYO	2,84	2,84	2,85	0,71%	2,81	2,86	2,83	7.365.432	2.603.205
KRONT	18,98	18,94	18,98	-0,05%	18,90	19,33	19,03	13.026.945	684.387
KRPLS	9,33	9,31	9,33	1,19%	9,24	9,45	9,31	7.112.391	763.871
KRSTL	8,84	8,83	8,84	-0,56%	8,78	8,95	8,86	25.598.388	2.890.425
KRTEK	24,36	24,36	24,38	-0,08%	24,02	24,38	24,25	919.069	37.908
KRVGD	3,14	3,13	3,14	-0,63%	3,10	3,15	3,13	12.421.834	3.971.742
KSTUR	2.962,50	-	-	-4,36%	2.962,50	2.962,50	2.962,50	497.700	168
KTLEV	113,80	113,70	113,80	-1,47%	112,80	115,00	113,80	596.139.508	5.238.356
KTSKR	120,00	119,80	120,00	-1,23%	119,20	122,50	120,58	35.603.006	295.276
KUTPO	96,75	96,55	96,75	0,10%	96,10	97,40	96,66	5.410.153	55.974
KUVVA	128,00	127,90	128,30	-0,78%	126,60	129,70	128,13	5.470.708	42.696
KUYAS	81,80	81,75	81,80	-0,30%	81,50	82,75	81,92	75.913.763	926.729
KZBGY	3,41	3,41	3,42	1,49%	3,34	3,43	3,39	63.128.659	18.638.121
KZGYO	23,08	23,08	23,10	0,09%	23,00	23,34	23,09	7.808.406	338.218
LIDER	109,20	109,20	109,30	-2,67%	107,50	111,50	109,03	57.445.961	526.870
LIDFA	3,37	3,36	3,37	-0,30%	3,36	3,44	3,40	9.671.457	2.846.822
LILAK	34,76	34,74	34,76	2,12%	34,30	34,98	34,66	67.187.057	1.938.254
LINK	6,29	6,29	6,30	6,43%	6,15	6,50	6,36	851.454.638	133.836.063
LKMNH	14,92	14,91	14,92	0,67%	14,80	14,92	14,86	4.486.301	301.919
LMKDC	35,70	35,68	35,70	-3,09%	35,40	36,92	35,80	138.323.314	3.863.548
LOGO	149,90	149,80	149,90	0,94%	148,20	151,50	150,08	59.203.687	394.474
LRSHO	3,79	3,78	3,79	3,27%	3,67	3,83	3,74	52.304.871	13.972.158
LUKSK	108,00	107,90	108,10	-0,92%	107,10	110,50	108,96	9.027.259	82.851
LXGYO	17,20	17,20	17,22	-0,29%	17,02	17,32	17,16	145.112.473	8.456.087
LYDHO	197,60	197,60	197,90	-0,30%	197,00	200,40	198,86	14.112.076	70.966
LYDYE	15.985,00	15.975,00	16.010,00	0,30%	15.842,50	16.037,50	15.932,49	5.656.035	355
MAALT	1.090,00	1.088,00	1.090,00	-0,91%	1.076,00	1.113,00	1.086,85	18.840.464	17.335
MACKO	41,18	41,10	41,16	0,44%	40,90	41,70	41,06	19.492.440	474.784
MAGEN	60,25	60,20	60,30	-2,67%	59,25	61,90	60,13	150.974.989	2.510.706
MAKIM	17,26	17,23	17,26	-1,93%	16,72	17,91	17,39	35.024.956	2.014.562
MAKTK	14,74	14,74	-	10,00%	13,40	14,74	14,11	129.522.025	9.179.607
MANAS	28,60	28,58	28,60	0,92%	27,84	29,30	28,66	757.123.289	26.420.237
MARBL	13,87	13,86	13,88	2,74%	13,50	13,92	13,75	19.498.813	1.417.633
MARKA	54,00	54,00	54,10	0,00%	53,50	54,45	53,97	19.615.184	363.452
MARMR	2,86	2,85	2,86	-0,69%	2,82	2,89	2,85	152.100.034	53.368.058
MARTI	2,12	2,11	2,12	-1,40%	2,10	2,17	2,12	37.062.412	17.470.643
MAVI	44,74	44,72	44,74	1,45%	44,06	45,20	44,73	145.408.554	3.251.114
MCARD	164,00	163,80	164,00	0,99%	161,90	164,00	162,86	139.865.267	858.820
MEDTR	30,60	30,58	30,60	1,46%	30,10	30,62	30,37	8.960.011	295.046
MEGAP	2,55	-	-	0,00%	2,55	2,55	2,55	268.849	105.431
MEGMT	82,00	81,95	82,05	-0,85%	81,65	82,75	82,09	91.827.297	1.118.579
MEKAG	4,04	4,03	4,04	0,75%	3,98	4,05	4,01	37.029.353	9.228.109
MEPET	22,62	22,60	22,72	0,53%	22,10	22,98	22,52	3.019.738	134.065
MERCN	23,22	23,20	23,24	0,52%	22,92	23,70	23,33	89.976.803	3.857.209
MERIT	16,17	16,15	16,17	0,68%	16,03	16,20	16,11	15.587.721	967.573
MERKO	2,21	2,20	2,21	5,74%	2,07	2,29	2,21	181.817.138	82.114.851
METRO	6,43	6,42	6,43	0,63%	6,34	6,47	6,40	13.131.920	2.050.491
MEYSU	19,93	19,92	19,93	-0,30%	19,53	20,20	19,89	330.072.720	16.594.102
MGROS	642,00	642,00	642,50	0,23%	633,50	644,50	639,06	309.625.344	484.500
MHRGY	3,71	3,70	3,71	0,00%	3,67	3,73	3,69	6.975.699	1.889.305
MIATK	39,82	39,80	39,82	1,89%	39,20	40,22	39,81	412.670.098	10.366.323
MMCAS	85,50	-	-	-0,70%	85,50	85,50	85,50	487.607	5.703
MNDRS	12,68	12,67	12,68	0,79%	12,56	12,72	12,64	9.497.181	751.499
MNDTR	6,14	6,13	6,14	0,66%	6,07	6,15	6,10	3.762.420	616.433
MOBTL	13,26	13,25	13,26	0,23%	13,05	13,33	13,20	17.405.466	1.318.184
MOGAN	14,52	14,52	14,53	-1,43%	14,41	14,90	14,61	65.070.150	4.454.563
MOPAS	41,14	41,12	41,14	3,52%	39,98	41,40	40,82	142.310.373	3.486.110
MPARK	444,00	443,75	444,00	1,37%	438,25	444,00	440,60	37.691.676	85.546
MRGYO	1,83	1,82	1,83	0,00%	1,81	1,85	1,83	53.961.283	29.510.604
MRSHL	1.608,00	1.607,00	1.609,00	0,00%	1.579,00	1.619,00	1.591,62	18.832.026	11.832
MSGYO	7,13	7,12	7,13	0,56%	7,06	7,14	7,11	4.776.009	671.888
MTRKS	24,36	24,34	24,38	1,58%	23,86	24,42	24,09	12.717.923	527.951
MTRYO	10,58	10,55	10,58	1,44%	10,06	10,74	10,53	11.317.415	1.074.897
MZHLD	6,53	6,46	6,53	-0,61%	6,26	6,57	6,46	2.030.088	314.499
NATEN	6,97	6,97	6,98	0,72%	6,92	7,00	6,95	39.425.983	5.673.080
NETAS	64,15	64,05	64,15	1,02%	63,40	64,35	63,82	8.038.962	125.969
NETCD	128,90	128,80	128,90	1,34%	127,60	132,50	130,15	320.555.412	2.462.967
NIBAS	5,88	5,87	5,88	0,86%	5,70	5,90	5,78	16.043.600	2.775.295
NTGAZ	13,61	13,60	13,61	7,76%	13,37	13,89	13,71	579.889.323	42.313.264
NTHOL	38,20	38,18	38,20	0,32%	38,08	38,24	38,14	12.634.425	331.248
NUGYO	9,63	9,62	9,64	0,10%	9,56	9,74	9,62	3.053.314	317.302
NUHCM	242,80	242,40	242,80	0,12%	241,40	245,00	242,75	4.195.753	17.284
OBAMS	8,59	8,59	8,60	1,66%	8,42	8,64	8,52	319.300.685	37.470.002
OBASE	38,72	38,68	38,72	0,36%	38,50	39,00	38,69	5.770.853	149.141
ODAS	6,77	6,77	6,78	-1,02%	6,72	6,89	6,79	119.136.339	17.543.693
ODINE	1.229,00	1.228,00	1.229,00	2,42%	1.198,00	1.235,00	1.224,90	94.682.155	77.298
OFSYM	56,50	56,40	56,50	1,35%	55,75	56,90	56,27	21.492.161	381.978
ONCSM	271,25	271,00	271,50	0,46%	269,75	274,00	271,21	23.002.711	84.814
ONRYT	64,75	64,70	64,80	0,78%	63,75	67,00	65,13	80.738.890	1.239.626
ORCAY	4,20	4,18	4,20	-0,47%	4,10	4,24	4,16	8.501.937	2.041.860
ORGE	82,45	82,35	82,45	0,12%	82,00	83,35	82,69	15.446.173	186.801
ORMA	164,80	-	-	1,10%	164,80	164,80	164,80	105.472	640
OSMEN	7,62	7,60	7,62	1,46%	7,53	7,66	7,60	8.695.814	1.143.747
OSTIM	2,85	2,84	2,85	0,71%	2,83	2,86	2,84	11.755.544	4.136.009
OTKAR	378,25	378,00	378,25	0,60%	376,00	380,00	377,83	43.597.510	115.389
OTTO	293,75	293,50	293,75	-3,13%	293,00	304,00	296,59	32.781.784	110.531
OYAKC	23,80	23,80	23,82	1,45%	23,46	23,90	23,73	115.129.637	4.851.441
OYAYO	51,50	51,30	51,50	-0,19%	50,20	52,25	51,26	4.068.255	79.370
OYLUM	7,99	7,99	8,01	-0,87%	7,88	8,15	8,00	2.922.923	365.611
OYYAT	57,55	57,50	57,60	0,52%	56,75	58,50	57,33	24.419.226	425.935
OZATD	451,50	451,50	-	9,99%	451,50	451,50	451,50	44.670.959	98.939
OZGYO	2,20	2,19	2,20	1,85%	2,17	2,20	2,18	3.325.886	1.525.533
OZKGY	12,47	12,46	12,48	1,80%	12,26	12,53	12,40	36.370.830	2.933.592
OZRDN	33,14	33,06	33,14	-2,24%	32,24	34,38	33,08	11.397.375	344.532
OZSUB	27,86	27,84	27,86	-2,86%	27,44	28,78	27,82	43.475.651	1.562.612
OZYSR	11,58	11,57	11,58	1,05%	11,40	11,65	11,52	9.402.361	815.937
PAGYO	126,80	126,70	126,90	3,68%	122,30	129,00	126,40	13.669.071	108.146
PAHOL	1,54	1,54	1,55	1,99%	1,53	1,57	1,56	422.910.383	272.032.510
PAMEL	89,15	89,05	89,15	-4,14%	88,80	93,10	90,27	14.584.729	161.568
PAPIL	16,26	16,26	16,28	1,06%	16,09	16,39	16,21	55.477.668	3.422.853
PARSN	82,10	82,10	82,20	1,36%	81,00	82,25	81,82	7.478.751	91.404
PASEU	132,60	132,50	132,60	-1,78%	132,10	135,20	134,18	779.245.319	5.807.551
PATEK	22,96	22,96	-	9,96%	22,96	22,96	22,96	108.606.104	4.730.231
PCILT	29,50	29,48	29,50	2,93%	28,74	30,14	29,66	33.077.639	1.115.369
PEKGY	16,59	16,59	16,60	-0,54%	16,47	16,80	16,61	846.326.872	50.947.112
PENGD	14,52	14,50	14,52	1,61%	14,06	14,58	14,33	80.236.595	5.598.909
PENTA	14,82	14,80	14,82	2,07%	14,54	15,00	14,82	29.431.222	1.985.983
PETKM	23,92	23,90	23,92	-0,58%	23,80	24,22	24,01	282.504.269	11.767.682
PETUN	12,56	12,55	12,57	0,88%	12,38	12,67	12,48	7.904.951	633.189
PGSUS	179,30	179,30	179,40	0,22%	178,00	179,90	179,10	415.686.631	2.320.976
PINSU	11,43	11,43	11,44	0,00%	11,39	11,55	11,45	8.364.157	730.278
PKART	130,80	130,70	130,90	-3,40%	127,10	138,00	130,62	108.047.501	827.196
PKENT	155,70	155,70	155,80	2,10%	152,50	155,90	153,91	15.808.075	102.711
PLTUR	26,98	26,96	26,98	-1,03%	26,78	27,56	27,06	27.510.788	1.016.633
PNLSN	45,76	45,76	45,80	0,88%	45,40	46,02	45,65	13.004.237	284.874
PNSUT	12,67	12,65	12,67	-0,16%	12,34	12,84	12,67	14.863.511	1.173.118
POLHO	20,54	20,52	20,56	-0,29%	20,50	20,88	20,62	18.305.265	887.971
POLTK	5.395,00	5.397,50	5.405,00	0,79%	5.330,00	5.410,00	5.371,14	9.834.563	1.831
PRDGS	8,77	8,76	8,78	1,50%	8,58	9,08	8,80	83.330.141	9.467.357
PRKAB	38,10	38,08	38,12	0,37%	37,74	38,48	37,97	11.508.780	303.124
PRKME	19,63	19,60	19,64	3,21%	19,13	19,75	19,42	9.934.676	511.593
PRZMA	35,52	-	-	9,97%	35,52	35,52	35,52	7.315.415	205.952
PSDTC	134,50	134,40	134,50	0,15%	133,00	135,80	134,26	2.027.236	15.099
PSGYO	2,96	2,96	2,97	1,02%	2,90	3,05	2,96	123.548.265	41.794.019
QNBFK	37,74	-	-	-3,72%	37,74	37,74	37,74	717.098	19.001
QNBTR	215,70	-	-	-9,97%	215,70	215,70	215,70	2.892.753	13.411
QUAGR	4,01	4,01	4,02	7,80%	3,72	4,03	3,91	428.346.870	109.687.602
RALYH	357,50	357,50	357,75	0,85%	350,50	366,75	358,20	150.951.700	421.422
RAYSG	195,60	195,60	195,70	1,40%	193,40	196,60	195,15	9.038.907	46.317
REEDR	7,51	7,51	7,52	-1,05%	7,49	7,67	7,55	46.163.212	6.115.642
RGYAS	183,80	183,80	184,00	0,44%	183,40	184,70	184,05	30.360.128	164.953
RNPOL	2,61	2,60	2,61	-3,69%	2,59	2,70	2,63	6.629.868	2.522.342
RODRG	27,42	27,40	27,54	-2,07%	26,10	28,00	27,02	12.977.030	480.221
RTALB	3,26	3,25	3,26	0,62%	3,23	3,28	3,25	23.035.746	7.091.993
RUBNS	36,24	36,22	36,26	4,38%	35,82	38,18	36,84	123.512.969	3.353.098
RUZYE	13,95	13,95	13,97	1,90%	13,69	14,06	13,94	70.741.087	5.074.279
RYGYO	30,98	30,96	31,02	2,24%	30,48	31,30	31,02	22.544.052	726.756
RYSAS	20,62	20,62	20,64	3,10%	20,18	20,76	20,56	135.817.936	6.605.324
SAFKR	23,94	23,94	23,98	2,40%	23,26	24,10	23,85	48.599.030	2.037.975
SAHOL	94,10	94,10	94,15	0,43%	93,45	94,50	94,01	632.762.497	6.730.834
SAMAT	5,96	5,92	5,96	0,51%	5,81	6,19	6,01	12.410.129	2.064.420
SANEL	35,66	35,66	35,68	-0,22%	35,26	36,50	35,68	4.100.691	114.947
SANFM	7,52	7,51	7,52	0,27%	7,46	7,57	7,52	12.991.962	1.728.483
SANKO	23,32	23,26	23,32	-1,52%	23,02	23,98	23,46	13.070.866	557.262
SARKY	26,16	26,14	26,16	-0,30%	25,98	26,50	26,20	47.389.776	1.808.745
SASA	3,17	3,17	3,18	1,60%	3,13	3,20	3,17	4.248.350.358	1.340.679.768
SAYAS	50,40	50,30	50,40	-3,08%	49,96	52,20	50,87	33.478.998	658.170
SDTTR	236,70	236,50	236,70	1,98%	228,70	238,00	232,97	164.621.699	706.612
SEGMN	55,70	55,70	55,75	0,36%	55,00	56,55	55,54	25.637.191	461.580
SEGYO	4,91	4,90	4,92	1,24%	4,85	4,92	4,89	9.047.202	1.851.729
SEKFK	11,54	11,54	11,55	3,04%	11,04	11,56	11,25	1.993.275	177.131
SEKUR	8,06	8,06	8,11	0,37%	7,85	8,12	8,05	5.835.002	725.338
SELEC	103,30	103,30	103,40	-0,67%	103,20	104,40	103,80	5.477.798	52.772
SELVA	2,46	2,45	2,46	2,07%	2,38	2,47	2,42	79.899.798	33.009.237
SERNT	8,59	8,59	8,60	0,47%	8,55	8,63	8,59	12.024.223	1.399.748
SEYKM	5,90	5,74	5,89	0,68%	5,60	6,13	5,89	19.818.005	3.362.711
SILVR	2,51	2,51	2,53	-0,40%	2,51	2,53	2,52	1.658.143	658.390
SISE	46,84	46,82	46,84	1,83%	46,20	46,92	46,62	923.606.808	19.813.324
SKBNK	12,49	12,48	12,49	0,32%	12,42	12,62	12,53	101.003.141	8.063.551
SKTAS	3,54	3,53	3,54	1,14%	3,45	3,69	3,56	64.840.077	18.229.786
SKYLP	365,50	365,25	365,50	-1,22%	361,00	385,00	373,98	17.324.437	46.324
SKYMD	13,70	13,68	13,70	1,71%	13,48	13,83	13,65	12.846.221	941.270
SMART	36,82	36,80	36,84	0,44%	36,50	37,14	36,81	32.142.705	873.278
SMRTG	8,24	8,24	8,25	4,57%	7,86	8,39	8,14	199.226.634	24.480.406
SMRVA	20,12	20,10	20,12	-3,92%	19,86	20,98	20,31	483.925.655	23.832.526
SNGYO	3,60	3,60	3,61	0,28%	3,57	3,61	3,59	23.890.632	6.657.717
SNICA	4,13	4,12	4,13	1,72%	4,08	4,14	4,12	5.839.740	1.418.183
SNPAM	21,00	-	-	-1,41%	21,00	21,00	21,00	15.624	744
SODSN	9,97	-	-	0,20%	9,97	9,97	9,97	18.255	1.831
SOKE	20,12	20,10	20,12	0,60%	19,75	20,34	20,05	42.200.650	2.104.509
SOKM	52,15	52,10	52,15	1,66%	51,30	52,30	51,92	101.909.076	1.962.891
SONME	138,30	136,60	138,30	1,69%	134,90	138,80	136,74	2.633.590	19.260
SRVGY	3,51	3,50	3,51	2,03%	3,44	3,53	3,49	48.442.582	13.881.722
SUMAS	320,00	-	-	0,79%	320,00	320,00	320,00	432.320	1.351
SUNTK	37,70	37,68	37,72	1,45%	37,30	38,58	38,06	33.181.803	871.781
SURGY	71,60	71,55	71,60	-0,83%	71,20	73,10	72,15	302.135.480	4.187.470
SUWEN	8,66	8,66	8,67	0,46%	8,60	8,68	8,64	6.335.881	733.622
SVGYO	19,48	19,48	19,49	2,53%	18,66	20,02	19,39	117.168.034	6.041.805
TABGD	263,25	263,25	263,50	0,00%	260,75	264,00	262,59	14.571.697	55.493
TARKM	478,50	478,00	478,50	6,45%	455,25	485,00	472,84	249.284.021	527.205
TATEN	13,80	13,80	13,81	-1,64%	13,66	14,42	13,95	339.917.413	24.374.731
TATGD	18,30	18,29	18,31	-2,40%	18,23	18,73	18,43	18.910.972	1.025.940
TAVHL	272,00	271,75	272,00	0,18%	270,50	273,75	272,26	216.312.902	794.503
TBORG	142,90	142,80	142,90	0,63%	141,90	143,00	142,41	5.189.702	36.442
TCELL	112,90	112,80	112,90	1,71%	111,10	113,30	112,42	633.050.262	5.631.062
TCKRC	112,40	112,30	112,40	0,54%	110,30	112,80	111,63	231.827.149	2.076.692
TDGYO	18,07	17,92	18,07	-1,79%	17,75	18,70	17,99	7.538.641	419.153
TEHOL	25,40	25,38	25,40	0,40%	25,12	25,60	25,40	457.647.456	18.019.591
TEKTU	12,18	12,17	12,18	0,66%	12,03	12,30	12,18	27.864.742	2.287.779
TERA	236,20	236,10	236,30	0,51%	233,50	240,20	236,83	622.464.315	2.628.368
TEZOL	18,96	18,95	18,98	-0,11%	18,86	19,06	18,95	19.172.228	1.011.512
TGSAS	161,80	161,60	161,80	-1,22%	160,90	164,50	162,17	10.308.861	63.567
THYAO	302,75	302,75	303,00	0,67%	300,75	304,25	302,93	3.795.809.604	12.530.406
TKFEN	136,80	136,80	136,90	-1,87%	136,70	140,90	138,51	225.190.513	1.625.839
TKNSA	22,96	22,96	22,98	4,94%	21,88	23,30	22,90	95.765.469	4.182.023
TLMAN	93,65	93,65	93,80	0,43%	93,10	94,50	93,72	2.326.071	24.819
TMPOL	469,50	469,25	469,75	-2,03%	466,00	481,75	471,82	38.936.987	82.526
TMSN	100,40	100,40	100,50	0,20%	100,00	100,80	100,40	14.948.272	148.895
TNZTP	27,34	27,32	27,36	1,41%	26,56	27,60	27,06	62.242.274	2.300.119
TOASO	289,75	289,75	290,00	1,31%	285,75	290,50	288,41	191.950.013	665.548
TRALT	40,16	40,16	40,18	1,57%	39,62	40,36	40,06	1.510.862.490	37.716.915
TRCAS	48,42	48,36	48,44	1,72%	47,50	48,56	48,03	19.685.950	409.855
TRENJ	90,80	90,75	90,80	1,00%	89,85	91,35	90,70	44.877.168	494.767
TRGYO	99,10	99,05	99,10	-0,05%	98,50	99,80	99,23	34.079.417	343.451
TRHOL	1.296,00	1.296,00	1.298,00	2,53%	1.251,00	1.315,00	1.289,50	52.428.613	40.658
TRILC	3,74	3,74	3,75	-0,27%	3,63	3,80	3,71	91.728.729	24.707.776
TRMET	115,10	115,10	115,20	-0,78%	114,80	117,00	116,23	214.267.628	1.843.457
TSGYO	6,83	6,83	6,85	0,44%	6,78	6,95	6,82	1.693.912	248.358
TSKB	11,66	11,64	11,66	0,26%	11,58	11,70	11,64	70.667.455	6.071.242
TSPOR	0,98	0,97	0,98	1,03%	0,97	0,99	0,98	118.024.472	120.713.803
TTKOM	61,00	61,00	61,05	0,99%	60,30	61,30	60,81	271.123.964	4.458.733
TTRAK	443,50	443,00	443,50	0,34%	441,25	444,75	442,55	21.955.048	49.610
TUCLK	4,12	4,11	4,12	0,98%	4,08	4,12	4,10	13.960.726	3.407.596
TUKAS	2,51	2,50	2,51	0,40%	2,50	2,53	2,51	62.068.316	24.692.811
TUPRS	270,00	269,75	270,00	-0,37%	267,75	273,00	270,18	1.417.109.956	5.245.043
TUREX	8,89	8,89	8,90	0,11%	8,82	8,97	8,90	82.440.706	9.267.527
TURGG	38,82	38,78	38,82	-1,72%	38,04	39,50	38,63	39.870.050	1.032.032
TURSG	14,09	14,08	14,09	0,57%	14,03	14,25	14,12	113.559.339	8.040.464
UCAYM	29,62	29,58	29,62	-1,92%	29,16	30,52	29,59	154.901.603	5.234.320
UFUK	1.456,00	1.453,00	1.456,00	-1,29%	1.445,00	1.498,00	1.460,68	9.722.301	6.656
ULAS	29,30	29,30	29,36	1,67%	28,44	29,80	28,88	6.881.771	238.313
ULKER	125,50	125,40	125,50	-0,32%	124,70	126,60	125,60	179.961.011	1.432.780
ULUFA	4,17	4,17	4,18	0,00%	4,15	4,20	4,17	13.415.185	3.219.577
ULUSE	232,50	232,40	232,60	0,26%	225,10	239,20	234,49	48.267.273	205.837
ULUUN	9,62	9,62	9,63	4,91%	9,17	9,73	9,50	103.050.516	10.848.036
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,34	13,33	13,36	0,15%	13,23	13,45	13,32	9.527.245	715.212
USAK	1,73	1,73	1,74	1,17%	1,71	1,74	1,73	50.518.035	29.251.875
VAKBN	30,68	30,68	30,70	0,46%	30,38	30,88	30,62	311.312.727	10.167.812
VAKFA	13,87	13,86	13,87	2,74%	13,57	14,06	13,90	323.144.783	23.254.443
VAKFN	1,80	1,79	1,80	1,12%	1,78	1,80	1,79	26.180.161	14.625.668
VAKKO	82,85	82,75	82,90	0,42%	82,25	84,20	82,73	5.347.376	64.638
VANGD	93,00	92,90	92,95	-1,06%	90,70	97,00	94,60	12.332.692	130.368
VBTYZ	21,98	21,96	22,00	-0,45%	21,92	22,56	22,25	18.040.836	810.696
VERTU	39,70	39,70	39,74	0,56%	38,98	39,94	39,41	9.331.763	236.812
VERUS	508,00	507,00	507,50	0,20%	506,50	511,00	508,51	3.369.868	6.627
VESBE	7,04	7,04	7,05	0,43%	7,00	7,06	7,03	9.631.410	1.370.207
VESTL	27,60	27,60	27,62	0,51%	27,38	27,64	27,53	31.346.519	1.138.708
VKFYO	33,26	33,14	33,26	-0,42%	32,74	34,00	33,07	4.259.640	128.812
VKGYO	2,71	2,70	2,71	0,00%	2,68	2,72	2,70	37.829.917	14.017.005
VKING	26,82	26,72	26,80	-0,59%	26,56	27,32	26,91	7.266.852	270.096
VRGYO	2,45	2,45	2,46	2,51%	2,39	2,46	2,42	26.919.352	11.140.415
VSNMD	84,65	84,55	84,65	1,38%	83,25	84,95	83,97	38.718.264	461.097
YAPRK	15,27	15,27	-	9,94%	13,75	15,27	14,86	127.110.452	8.553.917
YATAS	45,54	45,50	45,54	1,92%	44,96	46,42	45,93	20.249.932	440.930
YAYLA	30,34	30,30	30,34	-0,85%	29,36	30,90	30,08	78.096.894	2.596.197
YBTAS	17,64	-	-	0,00%	17,64	17,64	17,64	4.692	266
YEOTK	62,30	62,30	62,35	1,55%	60,60	65,40	62,93	1.221.772.783	19.413.806
YESIL	1,59	1,59	1,60	-0,63%	1,56	1,62	1,59	33.137.926	20.814.630
YGGYO	229,70	229,40	229,80	1,95%	225,30	232,00	227,96	39.304.730	172.423
YIGIT	23,92	23,90	23,92	-0,08%	23,78	24,08	23,89	22.086.684	924.719
YKBNK	36,06	36,04	36,06	0,61%	35,72	36,28	35,98	1.553.441.747	43.169.871
YKSLN	3,26	3,25	3,26	1,56%	3,22	3,27	3,25	8.946.832	2.753.730
YONGA	55,00	-	-	0,00%	55,00	55,00	55,00	49.995	909
YUNSA	8,28	8,27	8,28	0,36%	8,25	8,34	8,28	10.312.528	1.244.809
YYAPI	1,14	-	-	-6,56%	1,14	1,14	1,14	2.409.221	2.113.352
YYLGD	12,10	12,09	12,10	-0,33%	12,06	12,24	12,14	36.035.150	2.969.640
ZEDUR	9,39	9,38	9,40	0,64%	9,30	9,43	9,37	12.150.958	1.297.130
ZERGY	20,50	20,50	20,52	2,50%	19,89	20,58	20,22	87.493.333	4.327.529
ZGYO	29,08	29,08	29,12	0,07%	28,90	29,60	29,15	54.029.358	1.853.446
ZOREN	3,10	3,10	3,11	-0,64%	3,09	3,13	3,11	45.705.843	14.678.719
ZRGYO	21,64	21,62	21,64	0,19%	21,50	21,98	21,59	4.716.932	218.509

Midas’ın Kulakları

Tümünü Gör

May 5, 2026 • 13 dakika once

Slide Insurance CEO Bruce Lucas 2,87 milyon dolarlık hisse sattı

May 5, 2026 • 13 dakika once

Analog Devices CEO'su 3,98 milyon dolarlık hisse sattı

May 5, 2026 • 13 dakika once

Rubrik yönetim kurulu üyesi 749.078 dolarlık hisse sattı

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