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	12,91	12,90	12,91	-1,45%	12,88	13,15	12,95	61.871.528	4.776.079
A1YEN	31,92	31,84	31,92	1,98%	31,26	32,08	31,56	58.329.287	1.848.299
ACSEL	102,60	102,50	102,70	0,20%	102,10	104,00	102,81	13.437.620	130.698
ADEL	39,08	39,04	39,08	0,93%	38,02	42,00	39,87	414.119.077	10.387.070
ADESE	1,60	1,59	1,60	-1,84%	1,59	1,65	1,62	196.614.099	121.564.516
ADGYO	65,00	65,05	65,20	1,01%	64,00	68,00	66,12	103.017.951	1.558.148
AEFES	17,50	17,49	17,50	1,98%	17,14	17,58	17,41	683.638.796	39.265.719
AFYON	13,75	13,74	13,75	-0,36%	13,71	13,88	13,79	19.357.548	1.404.180
AGESA	218,30	218,20	218,40	1,96%	215,70	220,80	218,19	159.038.102	733.288
AGHOL	33,62	33,62	33,66	2,44%	32,58	33,76	33,40	124.599.516	3.730.546
AGROT	3,53	3,52	3,53	0,28%	3,43	3,56	3,49	129.760.467	37.186.676
AGYO	7,27	7,26	7,27	0,41%	7,25	7,29	7,27	878.731	120.926
AHGAZ	22,58	22,56	22,58	1,71%	22,18	22,74	22,50	51.943.809	2.308.682
AHSGY	20,16	20,18	20,22	-5,17%	20,06	21,30	20,65	79.177.768	3.835.099
AKBNK	74,20	74,15	74,20	0,47%	73,75	75,60	74,80	7.133.094.974	95.359.033
AKCNS	162,70	162,50	162,70	-0,43%	162,30	164,30	163,16	25.008.872	153.280
AKENR	11,02	11,02	11,03	-0,36%	10,86	11,10	11,02	37.298.765	3.386.251
AKFGY	2,84	2,83	2,84	0,71%	2,82	2,85	2,83	21.706.197	7.658.825
AKFIS	21,36	21,36	21,38	-0,74%	21,34	21,74	21,44	33.710.000	1.572.154
AKFYE	17,96	17,96	17,98	-0,17%	17,86	18,15	17,95	25.073.455	1.396.714
AKGRT	7,89	7,88	7,89	1,02%	7,75	7,93	7,83	57.457.658	7.341.853
AKMGY	198,30	197,80	198,30	-0,35%	197,30	199,40	198,08	1.465.391	7.398
AKSA	10,14	10,14	10,15	-0,20%	10,09	10,22	10,16	78.499.767	7.727.696
AKSEN	69,10	69,05	69,10	0,80%	68,45	69,70	69,04	270.271.662	3.914.564
AKSGY	8,41	8,41	8,42	0,12%	8,31	8,45	8,37	23.977.030	2.863.793
AKSUE	24,90	24,88	24,92	-1,35%	24,74	25,54	25,07	33.088.378	1.319.672
AKYHO	2,71	2,71	2,73	1,50%	2,64	2,75	2,69	3.597.870	1.336.372
ALARK	104,60	104,60	104,70	-0,19%	104,20	106,00	105,03	496.911.440	4.731.102
ALBRK	8,18	8,17	8,18	0,25%	8,12	8,23	8,19	80.240.819	9.803.335
ALCAR	880,50	880,00	881,50	-0,51%	872,00	894,50	880,57	11.094.287	12.599
ALCTL	111,10	111,00	111,10	-0,54%	110,70	112,70	111,64	24.664.717	220.928
ALFAS	42,80	42,80	42,84	3,13%	41,60	43,48	42,86	152.497.967	3.558.084
ALGYO	5,19	5,18	5,19	-2,08%	5,12	5,35	5,22	74.261.221	14.215.231
ALKA	13,41	13,40	13,41	0,07%	13,20	13,60	13,39	78.948.743	5.897.622
ALKIM	20,66	20,64	20,66	-0,77%	20,52	21,00	20,66	25.174.418	1.218.432
ALKLC	212,70	212,50	212,60	-0,70%	212,10	218,50	214,05	49.194.884	229.834
ALTINS1	80,40	80,41	80,42	3,13%	74,07	81,55	78,55	10.648.400.332	135.565.992
ALTNY	17,76	17,75	17,76	-0,34%	17,37	17,93	17,65	568.863.016	32.223.999
ALVES	30,66	30,64	30,66	3,86%	30,36	31,60	30,99	454.377.775	14.663.819
ANELE	17,25	17,24	17,27	0,82%	17,01	17,34	17,13	15.250.575	890.500
ANGEN	11,05	11,03	11,05	0,09%	10,87	11,10	10,95	18.866.948	1.722.675
ANHYT	104,40	104,30	104,40	2,76%	102,20	106,90	104,53	142.477.222	1.363.094
ANSGR	25,76	25,76	25,78	0,78%	25,50	26,06	25,85	84.231.183	3.259.126
ARASE	76,00	76,00	76,05	-2,56%	75,80	79,15	77,35	52.096.085	673.538
ARCLK	112,80	112,70	112,80	1,44%	111,20	113,10	112,27	192.327.481	1.713.161
ARDYZ	39,12	39,12	39,16	2,25%	38,26	39,76	39,10	134.949.320	3.451.599
ARENA	30,84	30,82	30,86	4,19%	29,80	31,30	30,75	53.239.394	1.731.211
ARFYE	30,76	30,74	30,80	-9,16%	30,48	34,30	31,90	1.432.781.119	44.922.401
ARMGD	84,50	84,40	84,50	0,60%	84,00	88,20	85,05	103.507.316	1.217.070
ARSAN	4,26	4,26	4,27	3,15%	4,01	4,39	4,20	256.402.698	61.079.982
ARTMS	35,90	35,82	35,88	3,22%	34,32	36,54	35,54	57.331.153	1.613.273
ARZUM	2,33	2,32	2,33	-0,43%	2,29	2,35	2,31	14.240.656	6.156.369
ASELS	305,75	305,50	305,75	1,07%	301,00	307,25	303,89	7.536.060.562	24.798.178
ASGYO	11,35	11,35	11,36	0,80%	11,20	11,43	11,30	20.368.928	1.802.614
ASTOR	155,30	155,20	155,30	2,92%	150,70	156,50	153,68	3.268.547.169	21.268.791
ASUZU	60,80	60,75	60,85	0,66%	60,20	61,15	60,70	19.352.091	318.820
ATAGY	13,55	13,60	13,66	-0,51%	13,52	13,79	13,63	1.516.244	111.221
ATAKP	60,25	60,20	60,30	3,08%	58,00	62,15	60,51	103.692.944	1.713.595
ATATP	163,20	163,20	163,40	2,64%	155,10	165,50	161,24	380.070.057	2.357.217
ATEKS	95,40	-	-	-10,00%	95,40	95,40	95,40	4.843.840	50.774
ATLAS	6,16	6,15	6,16	-0,65%	6,08	6,26	6,12	1.944.578	317.561
ATSYH	66,50	-	-	2,15%	65,10	66,50	66,27	1.471.808	22.209
AVGYO	10,66	10,66	10,68	2,50%	10,39	10,85	10,67	20.337.858	1.905.683
AVHOL	40,90	40,90	40,94	0,94%	39,70	41,28	40,60	50.047.844	1.232.709
AVOD	4,04	4,03	4,04	1,25%	3,91	4,14	4,04	57.538.409	14.226.700
AVPGY	57,75	57,75	57,80	-1,11%	57,50	58,50	57,87	29.133.076	503.453
AVTUR	16,84	16,79	16,88	-3,55%	16,60	17,60	17,02	6.965.777	409.318
AYCES	462,75	462,25	462,50	-1,28%	453,75	477,50	462,42	25.102.124	54.284
AYDEM	21,76	21,74	21,76	-1,81%	21,66	22,66	22,07	109.604.882	4.966.101
AYEN	25,66	25,62	25,66	0,86%	25,34	25,66	25,53	8.743.823	342.538
AYES	17,99	-	-	2,80%	17,49	17,99	17,68	792.243	44.822
AYGAZ	215,30	215,30	215,50	0,61%	214,00	216,50	215,16	76.084.510	353.611
AZTEK	4,23	4,22	4,23	-0,24%	4,14	4,25	4,21	11.631.974	2.764.920
BAGFS	26,48	26,44	26,50	0,23%	26,06	26,56	26,35	6.886.566	261.317
BAHKM	90,30	90,30	90,35	-0,22%	89,00	93,50	90,94	104.712.774	1.151.400
BAKAB	39,56	39,44	39,52	-0,15%	38,70	39,80	39,18	5.784.924	147.652
BALAT	104,80	-	-	2,64%	104,70	104,80	104,78	2.715.783	25.918
BALSU	16,44	16,44	16,45	-0,72%	16,33	16,66	16,44	73.677.358	4.481.999
BANVT	182,80	182,70	183,00	3,86%	174,20	184,80	181,56	98.740.181	543.858
BARMA	37,10	37,06	37,10	1,59%	36,52	37,16	37,03	76.888.521	2.076.541
BASCM	13,67	-	-	0,00%	13,67	13,67	13,67	790.017	57.792
BASGZ	42,24	42,20	42,26	0,33%	41,98	42,54	42,24	6.130.203	145.115
BAYRK	5,28	5,27	5,28	0,57%	5,21	5,36	5,29	19.618.736	3.710.830
BEGYO	4,75	4,75	4,76	-0,42%	4,73	4,79	4,75	16.783.271	3.531.382
BERA	18,00	18,00	18,01	-0,55%	17,68	18,18	17,89	123.312.255	6.894.715
BESLR	13,40	13,38	13,40	1,44%	13,10	13,53	13,35	39.818.737	2.983.541
BEYAZ	28,90	28,90	28,92	-1,70%	28,86	29,68	29,01	19.945.043	687.546
BFREN	159,60	159,60	159,80	-2,21%	159,30	166,00	160,33	44.746.413	279.087
BIENY	23,42	23,40	23,42	0,52%	23,14	23,70	23,39	39.180.145	1.675.446
BIGCH	42,54	42,54	42,60	0,19%	42,00	43,00	42,55	23.943.911	562.749
BIGEN	9,05	9,03	9,05	-0,44%	8,96	9,14	9,03	25.247.982	2.797.549
BIGTK	283,75	282,75	284,00	-0,44%	278,25	287,00	282,23	37.091.680	131.424
BIMAS	639,00	638,50	639,00	2,32%	622,00	640,50	633,74	2.751.033.086	4.340.953
BINBN	189,40	189,40	189,60	1,12%	188,10	198,00	191,28	60.930.042	318.539
BINHO	9,37	9,36	9,37	-0,32%	9,32	9,52	9,41	150.089.852	15.943.571
BIOEN	17,71	17,71	17,72	-2,69%	17,71	18,30	17,90	43.206.943	2.413.698
BIZIM	29,76	29,74	29,78	-0,87%	29,08	30,28	29,61	11.519.226	389.064
BJKAS	1,62	1,61	1,62	-1,22%	1,61	1,65	1,62	52.718.553	32.503.313
BLCYT	35,42	35,40	35,46	-5,34%	35,10	37,40	35,92	27.403.445	762.979
BLUME	46,08	46,08	46,12	-0,22%	45,64	46,48	46,06	45.706.675	992.332
BMSCH	18,05	18,03	18,06	-2,96%	17,80	18,52	18,17	44.833.486	2.467.367
BMSTL	90,35	90,30	90,35	0,39%	88,00	91,95	89,90	170.426.666	1.895.775
BNTAS	6,69	6,68	6,69	-0,74%	6,63	6,78	6,68	12.399.456	1.856.385
BOBET	20,78	20,74	20,78	0,48%	20,62	20,86	20,71	22.869.930	1.104.235
BORLS	3,17	3,16	3,17	8,56%	2,86	3,21	3,15	326.043.635	103.685.769
BORSK	6,04	6,03	6,04	-0,17%	5,98	6,07	6,02	27.157.367	4.511.553
BOSSA	6,72	6,71	6,72	0,30%	6,59	6,83	6,71	18.920.791	2.819.106
BRISA	87,30	87,25	87,30	0,23%	86,60	87,80	87,25	13.440.194	154.039
BRKO	9,60	-	-	-0,31%	9,60	9,60	9,60	1.842.355	191.912
BRKSN	7,66	7,62	7,66	-0,26%	7,57	7,74	7,63	1.774.073	232.622
BRKVY	100,90	100,70	100,90	-0,10%	100,30	103,90	101,82	71.829.432	705.471
BRLSM	14,73	14,70	14,73	0,89%	14,39	14,76	14,61	34.848.952	2.384.841
BRMEN	12,15	-	-	6,58%	12,15	12,20	12,20	3.053.628	250.392
BRSAN	664,00	663,50	664,00	4,16%	640,50	673,50	660,07	1.331.073.499	2.016.551
BRYAT	2.318,00	2.318,00	2.319,00	1,80%	2.285,00	2.362,00	2.329,07	251.716.220	108.076
BSOKE	26,34	26,32	26,34	1,93%	23,26	26,88	25,64	1.142.813.889	44.564.605
BTCIM	4,34	4,34	4,35	-0,69%	4,19	4,42	4,29	663.964.789	154.757.906
BUCIM	7,07	7,06	7,07	-0,14%	7,06	7,11	7,08	15.309.668	2.163.530
BULGS	45,40	45,40	45,44	0,89%	44,36	45,74	45,14	176.056.773	3.900.214
BURCE	68,40	68,35	68,40	-3,87%	68,00	71,15	69,00	109.456.613	1.586.325
BURVA	675,50	672,00	681,00	-4,05%	664,50	702,00	674,25	17.978.235	26.664
BVSAN	105,40	105,30	105,40	0,09%	104,00	106,10	105,08	42.223.527	401.840
BYDNR	33,44	33,44	33,46	5,56%	30,96	33,62	32,55	20.153.819	619.136
CANTE	2,10	2,10	2,11	0,00%	2,08	2,12	2,10	388.635.179	185.244.132
CASA	119,60	-	-	7,55%	119,60	120,00	119,93	7.590.916	63.296
CATES	37,44	37,40	37,44	-0,11%	36,80	37,64	37,16	19.843.890	533.974
CCOLA	70,40	70,30	70,40	2,47%	67,80	70,95	69,90	414.834.272	5.934.844
CELHA	10,90	10,88	10,90	2,64%	10,44	10,99	10,73	45.974.769	4.284.052
CEMAS	4,13	4,12	4,13	0,49%	4,04	4,16	4,11	57.739.999	14.066.329
CEMTS	11,32	11,33	11,34	0,35%	11,10	11,36	11,22	22.394.552	1.995.936
CEMZY	59,05	58,95	59,05	0,94%	58,00	59,60	58,84	60.208.436	1.023.351
CEOEM	22,38	22,38	22,40	-1,41%	22,10	22,80	22,34	15.281.826	684.064
CGCAM	34,78	34,78	34,82	1,58%	33,88	35,14	34,46	66.837.179	1.939.741
CIMSA	45,44	45,44	45,46	0,66%	45,12	45,76	45,44	277.257.302	6.101.857
CLEBI	1.719,00	1.718,00	1.719,00	0,23%	1.706,00	1.751,00	1.722,26	112.255.119	65.179
CMBTN	1.934,00	1.933,00	1.936,00	-0,62%	1.912,00	1.950,00	1.935,17	15.417.475	7.967
CMENT	330,00	-	-	-1,49%	326,75	330,00	329,60	1.073.497	3.257
CONSE	3,09	3,08	3,09	0,98%	3,04	3,11	3,08	18.511.840	6.014.410
COSMO	266,50	266,50	266,75	-2,56%	260,25	273,00	264,60	15.866.750	59.965
CRDFA	63,75	63,75	63,95	-2,22%	63,55	65,15	64,09	20.430.380	318.758
CRFSA	125,50	125,50	125,60	1,21%	121,20	126,60	124,69	60.926.772	488.630
CUSAN	22,74	22,74	22,76	-0,18%	22,50	22,90	22,74	6.598.597	290.179
CVKMD	30,24	30,24	30,26	0,00%	29,56	30,70	30,13	385.447.932	12.792.116
CWENE	28,84	28,82	28,84	-0,89%	28,66	29,50	28,91	179.926.677	6.224.737
DAGI	6,06	6,05	6,06	-1,30%	6,01	6,17	6,05	27.056.914	4.471.086
DAPGM	11,07	11,06	11,08	-1,16%	10,95	11,22	11,08	42.607.514	3.845.454
DARDL	2,28	2,27	2,28	-1,72%	2,26	2,33	2,28	52.307.150	22.962.052
DCTTR	7,92	-	7,92	-10,00%	7,92	8,80	8,22	337.227.090	41.031.343
DENGE	3,16	3,16	3,17	1,28%	3,07	3,25	3,17	125.824.959	39.695.883
DERHL	13,57	13,60	13,62	-0,88%	13,48	13,85	13,61	27.601.232	2.028.036
DERIM	35,98	35,94	36,00	1,75%	35,20	36,40	36,06	10.970.129	304.237
DESA	11,91	11,91	11,93	0,76%	11,64	11,95	11,81	6.786.345	574.687
DESPC	47,50	47,44	47,54	0,34%	46,36	48,64	47,56	19.575.432	411.584
DEVA	64,35	64,35	64,40	-0,39%	63,95	64,95	64,32	18.510.436	287.771
DGATE	73,70	73,60	73,70	-1,60%	73,00	75,10	73,53	11.897.707	161.804
DGGYO	31,56	31,54	31,56	-0,38%	31,30	31,68	31,46	910.398	28.938
DGNMO	4,95	4,93	4,95	0,20%	4,89	4,97	4,93	3.221.066	653.695
DIRIT	24,70	-	-	-0,80%	24,16	24,70	24,45	1.118.681	45.755
DITAS	43,54	43,52	43,56	5,83%	41,00	43,84	42,70	107.971.732	2.528.518
DMLKTG	5,74	5,73	5,74	0,00%	5,72	5,75	5,73	66.822.297	11.658.422
DMRGD	3,41	3,40	3,41	1,79%	3,29	3,52	3,43	86.808.667	25.316.729
DMSAS	9,17	9,17	9,18	0,00%	9,10	9,20	9,14	19.025.384	2.081.571
DNISI	19,93	19,93	19,96	0,15%	19,80	20,02	19,92	13.665.584	685.917
DOAS	228,60	228,60	228,70	2,19%	222,00	229,90	226,65	368.965.893	1.627.936
DOCO	10.447,50	10.447,50	10.457,50	1,56%	10.212,50	10.477,50	10.322,77	31.918.018	3.092
DOFER	33,12	33,10	33,14	-1,78%	32,88	34,36	33,41	40.575.099	1.214.400
DOFRB	87,15	87,10	87,20	1,34%	86,00	87,95	86,81	534.774.733	6.160.289
DOGUB	45,40	45,02	45,40	-2,37%	44,70	46,50	45,35	15.536.134	342.592
DOHOL	19,49	19,48	19,50	0,67%	19,33	19,73	19,58	137.228.233	7.007.492
DOKTA	24,12	24,12	24,18	0,50%	23,82	24,42	24,16	8.317.763	344.307
DSTKF	662,50	662,50	663,00	0,30%	659,50	668,00	662,46	211.806.407	319.727
DUNYH	110,60	110,30	110,60	-1,25%	108,50	112,90	110,41	37.230.006	337.208
DURDO	3,73	3,72	3,73	0,54%	3,65	3,74	3,69	10.588.079	2.866.007
DURKN	17,33	17,31	17,33	1,35%	17,04	17,51	17,29	26.288.661	1.520.078
DYOBY	13,59	13,57	13,59	0,89%	13,47	13,67	13,57	9.690.632	714.139
DZGYO	8,15	8,15	8,16	1,62%	8,02	8,19	8,11	20.959.811	2.583.071
EBEBK	62,25	62,20	62,25	3,41%	59,55	62,45	61,58	43.159.085	700.918
ECILC	107,40	107,40	107,50	1,80%	104,20	107,90	106,27	350.215.542	3.295.642
ECOGR	23,18	23,18	23,20	-1,45%	23,00	23,68	23,23	101.828.059	4.383.401
ECZYT	311,00	310,75	311,00	1,63%	305,75	312,75	309,42	64.146.808	207.314
EDATA	8,27	8,27	8,28	1,35%	7,91	8,40	8,19	130.577.729	15.945.713
EDIP	35,18	35,16	35,20	0,17%	34,80	35,46	35,20	17.372.661	493.601
EFOR	27,20	27,20	27,24	-2,16%	27,14	28,68	27,93	119.080.343	4.263.236
EGEEN	7.672,50	7.670,00	7.677,50	-0,71%	7.652,50	7.767,50	7.689,71	44.823.333	5.829
EGEGY	30,16	30,16	30,18	-2,46%	29,90	30,92	30,38	69.833.038	2.299.063
EGEPO	9,34	9,34	9,36	-0,32%	9,28	9,43	9,35	13.114.762	1.403.419
EGGUB	93,95	93,90	93,95	-3,14%	92,20	97,25	94,88	34.260.428	361.079
EGPRO	26,60	26,56	26,62	0,68%	26,06	26,76	26,43	13.947.453	527.693
EGSER	2,99	2,97	2,99	0,67%	2,94	2,99	2,96	6.089.336	2.055.527
EKGYO	21,38	21,38	21,40	0,19%	21,22	21,54	21,41	1.757.618.843	82.083.345
EKIZ	126,80	-	-	4,36%	121,50	126,80	125,24	1.336.716	10.673
EKOS	6,04	6,03	6,04	-1,47%	5,94	6,17	6,01	69.779.133	11.612.081
EKSUN	5,64	5,62	5,64	1,81%	5,49	5,65	5,57	7.442.676	1.335.739
ELITE	29,42	29,40	29,44	-0,61%	29,10	29,76	29,48	22.010.258	746.645
EMKEL	22,18	22,18	22,22	0,36%	21,78	22,58	22,17	142.032.157	6.407.276
EMNIS	167,80	-	-	1,64%	166,10	168,00	167,30	1.027.245	6.140
ENDAE	14,64	14,63	14,64	1,81%	14,28	14,80	14,58	48.960.878	3.357.723
ENERY	9,12	9,11	9,12	-0,33%	9,07	9,19	9,11	63.419.774	6.963.330
ENJSA	96,50	96,40	96,50	-0,36%	95,80	97,30	96,35	92.031.230	955.191
ENKAI	81,55	81,55	81,60	0,74%	80,70	81,80	81,30	439.150.245	5.401.765
ENSRI	19,57	19,56	19,57	1,08%	19,15	19,68	19,49	16.472.271	845.293
ENTRA	10,66	10,66	10,67	-0,93%	10,55	10,83	10,66	57.618.960	5.403.701
EPLAS	5,51	5,50	5,51	-1,43%	5,45	5,56	5,50	5.652.649	1.028.420
ERBOS	199,70	199,40	199,70	-1,14%	195,00	204,30	198,07	17.806.465	89.898
ERCB	72,25	72,20	72,30	-1,03%	71,00	73,00	71,66	103.479.521	1.444.003
EREGL	25,82	25,80	25,82	1,33%	25,50	25,98	25,76	2.990.572.993	116.117.747
ERSU	19,21	19,20	19,21	0,89%	19,01	19,58	19,25	5.516.155	286.553
ESCAR	27,70	27,66	27,70	-1,42%	27,16	28,10	27,51	132.287.034	4.809.587
ESCOM	3,62	3,62	3,63	-1,36%	3,59	3,66	3,62	23.415.489	6.476.182
ESEN	5,93	5,92	5,93	0,34%	5,83	5,98	5,90	147.095.617	24.932.736
ETILR	3,89	3,88	3,89	-0,51%	3,86	3,94	3,88	9.222.395	2.374.758
ETYAT	26,92	26,92	26,94	-3,86%	26,72	27,92	26,97	5.012.075	185.809
EUHOL	11,99	-	-	0,76%	11,90	11,99	11,93	8.576.964	718.937
EUKYO	15,61	15,51	15,61	1,43%	15,34	15,99	15,51	1.997.770	128.822
EUPWR	39,42	39,42	39,44	-0,81%	39,18	40,20	39,62	280.612.141	7.083.392
EUREN	5,22	5,21	5,22	-3,51%	5,19	5,41	5,26	706.402.875	134.404.762
EUYO	13,77	13,76	13,77	0,51%	13,72	13,87	13,77	952.024	69.125
EYGYO	4,15	4,14	4,15	-0,48%	4,13	4,26	4,16	8.203.887	1.971.074
FADE	14,24	14,22	14,24	0,56%	13,92	14,32	14,14	7.629.528	539.768
FENER	3,50	3,49	3,50	-4,89%	3,48	3,81	3,55	1.273.117.001	358.224.227
FLAP	8,82	8,82	8,86	-0,68%	8,72	8,93	8,82	2.797.508	317.324
FMIZP	328,50	328,25	328,50	-0,53%	326,50	331,25	328,69	8.550.617	26.014
FONET	2,95	2,95	2,96	1,37%	2,87	2,98	2,93	54.210.910	18.490.732
FORMT	2,98	2,98	2,99	4,56%	2,85	3,05	2,98	138.283.349	46.394.349
FORTE	94,40	94,35	94,40	0,00%	92,90	95,65	94,18	93.295.984	990.615
FRIGO	14,68	14,68	14,69	-1,41%	14,65	14,93	14,78	47.493.390	3.213.647
FRMPL	36,58	36,58	-	9,98%	36,58	36,58	36,58	45.533.394	1.244.762
FROTO	104,70	104,60	104,70	0,38%	103,50	107,70	105,82	1.392.465.421	13.159.396
FZLGY	14,28	14,28	14,29	2,37%	13,75	14,69	14,33	161.575.681	11.277.498
GARAN	142,90	142,80	142,90	-1,11%	142,30	146,20	144,72	2.930.463.322	20.249.179
GARFA	29,32	29,30	29,34	-0,74%	29,08	30,16	29,49	23.241.014	788.147
GEDIK	5,90	5,89	5,90	-0,17%	5,84	5,92	5,88	8.354.722	1.421.022
GEDZA	28,30	28,26	28,30	-0,70%	28,26	28,94	28,57	12.849.120	449.738
GENIL	163,40	163,40	163,60	0,25%	162,20	165,00	163,96	79.500.207	484.878
GENTS	11,91	11,88	11,90	9,17%	10,97	11,94	11,71	210.881.143	18.011.136
GEREL	19,26	19,26	19,28	-0,21%	19,19	19,60	19,31	63.371.013	3.281.519
GESAN	53,00	53,00	53,05	0,86%	52,05	53,45	52,76	176.276.164	3.340.948
GIPTA	64,30	64,25	64,30	0,00%	63,00	67,15	65,06	319.832.100	4.916.160
GLBMD	12,85	12,76	12,81	0,31%	12,56	12,90	12,75	1.574.735	123.546
GLCVY	79,75	79,70	79,75	0,44%	78,65	80,70	79,85	42.249.167	529.139
GLRMK	184,00	183,90	184,10	-1,08%	183,60	186,60	184,46	111.094.743	602.288
GLRYH	4,05	4,05	4,06	3,58%	3,85	4,11	3,98	36.010.146	9.047.849
GLYHO	12,49	12,47	12,49	1,63%	12,23	12,56	12,37	64.944.501	5.250.209
GMTAS	28,72	28,72	-	9,95%	25,88	28,72	27,76	146.793.518	5.287.589
GOKNR	21,78	21,76	21,78	1,59%	21,28	21,88	21,65	55.837.628	2.578.861
GOLTS	341,00	341,00	341,25	-0,37%	338,25	341,50	339,93	20.089.719	59.099
GOODY	15,36	15,36	15,38	-0,13%	15,24	15,49	15,34	10.500.130	684.687
GOZDE	23,22	23,22	23,24	-1,86%	23,16	23,70	23,31	50.049.713	2.147.381
GRNYO	18,32	18,32	-	9,96%	17,00	18,32	17,75	31.557.029	1.777.560
GRSEL	345,75	345,50	345,75	-0,36%	340,25	350,00	345,32	101.186.648	293.021
GRTHO	242,50	242,20	242,50	-1,46%	241,90	246,50	243,49	38.814.809	159.409
GSDDE	10,48	10,48	10,50	0,00%	10,41	10,55	10,47	5.906.107	564.317
GSDHO	4,68	4,67	4,68	-0,43%	4,66	4,77	4,72	21.121.829	4.477.823
GSRAY	1,18	1,18	1,19	-1,67%	1,18	1,21	1,19	122.383.321	102.772.691
GUBRF	367,50	367,25	367,50	0,27%	362,50	369,75	366,65	272.118.090	742.177
GUNDG	265,00	264,50	265,00	0,47%	260,50	290,00	278,28	147.997.809	531.822
GWIND	25,00	24,98	25,00	0,08%	24,82	25,22	25,01	72.462.939	2.897.377
GZNMI	48,26	48,22	48,26	6,86%	43,78	48,28	46,41	360.684.306	7.772.614
HALKB	40,84	40,84	40,86	0,34%	40,74	41,48	41,16	992.246.735	24.108.843
HATEK	14,85	14,83	14,84	-0,07%	14,77	14,97	14,84	12.576.887	847.801
HATSN	40,88	40,84	40,88	-0,29%	40,46	41,06	40,64	20.242.066	498.081
HDFGS	3,41	3,41	3,42	-0,29%	3,24	3,49	3,39	299.279.465	88.336.322
HEDEF	58,75	58,70	58,75	-7,33%	57,75	63,45	59,60	370.259.103	6.212.279
HEKTS	2,96	2,96	2,97	0,00%	2,95	3,00	2,97	113.869.326	38.396.282
HKTM	11,38	11,35	11,38	-0,09%	11,28	11,45	11,33	12.530.692	1.105.839
HLGYO	4,24	4,23	4,24	-0,47%	4,23	4,33	4,28	126.243.273	29.503.394
HOROZ	64,50	64,50	64,60	2,79%	62,20	64,80	63,46	39.972.716	629.923
HRKET	74,65	74,65	74,75	0,00%	74,15	75,15	74,75	24.450.137	327.109
HTTBT	45,46	45,46	45,52	2,02%	44,40	45,76	45,27	35.777.301	790.362
HUBVC	2,52	2,52	2,53	-1,56%	2,49	2,56	2,52	5.749.168	2.281.091
HUNER	3,21	3,20	3,21	0,31%	3,18	3,23	3,20	20.860.624	6.523.518
HURGZ	5,28	5,27	5,28	-1,31%	5,24	5,36	5,28	6.122.664	1.158.984
ICBCT	14,04	14,01	14,04	-1,20%	14,02	14,22	14,09	5.126.474	363.854
ICUGS	2,63	2,62	2,63	0,00%	2,62	2,66	2,63	22.819.344	8.669.660
IDGYO	4,08	4,06	4,08	-0,73%	4,02	4,20	4,12	8.382.851	2.036.169
IEYHO	71,30	71,30	71,35	0,78%	70,65	71,35	71,10	322.814.000	4.540.596
IHAAS	42,28	42,28	42,36	2,77%	40,84	42,44	41,84	11.480.021	274.365
IHEVA	2,23	2,22	2,23	0,00%	2,19	2,26	2,21	3.556.667	1.609.121
IHGZT	1,56	1,55	1,56	0,65%	1,53	1,56	1,55	12.405.524	8.027.393
IHLAS	2,30	2,29	2,30	0,88%	2,27	2,31	2,29	138.708.477	60.503.232
IHLGM	2,13	2,12	2,13	2,90%	2,06	2,15	2,12	53.860.957	25.437.234
IHYAY	1,94	1,94	1,95	0,00%	1,91	1,95	1,93	9.992.404	5.178.114
IMASM	5,04	5,04	5,05	2,02%	4,95	5,12	5,05	195.500.848	38.712.915
INDES	7,60	7,59	7,60	-0,39%	7,55	7,68	7,60	22.537.090	2.967.181
INFO	3,84	3,84	3,85	0,00%	3,81	3,88	3,84	36.655.651	9.535.397
INGRM	422,50	422,50	422,75	0,66%	416,00	423,50	419,53	6.109.253	14.562
INTEK	262,00	-	-	0,67%	262,00	262,00	262,00	1.174.022	4.481
INTEM	295,75	295,25	295,75	-2,95%	290,25	323,00	303,59	64.454.224	212.305
INVEO	8,63	8,62	8,63	0,00%	8,52	8,70	8,61	21.912.336	2.545.380
INVES	327,00	326,50	326,75	-0,91%	324,25	333,75	327,22	17.065.700	52.154
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	85,00	-	-	0,83%	84,95	85,00	85,00	547.721	6.444
ISBTR	450.447,50	-	-	-0,01%	450.447,50	450.447,50	450.447,50	900.895	2
ISCTR	14,16	14,16	14,17	-0,70%	14,13	14,37	14,26	5.199.634.017	364.670.536
ISDMR	38,06	38,04	38,06	0,85%	37,70	38,20	37,94	50.637.993	1.334.834
ISFIN	18,34	18,33	18,35	1,38%	18,10	18,93	18,38	36.795.364	2.002.295
ISGSY	72,25	72,20	72,30	0,56%	71,35	72,60	72,14	30.119.442	417.514
ISGYO	22,48	22,46	22,50	-1,40%	22,42	22,92	22,59	147.181.393	6.516.369
ISKPL	11,14	11,14	11,16	0,00%	11,13	11,30	11,21	58.290.274	5.197.847
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,68	42,68	42,70	0,33%	42,52	43,28	42,87	191.890.114	4.475.635
ISSEN	7,35	7,34	7,35	-0,14%	7,32	7,40	7,36	3.178.401	431.960
ISYAT	8,58	8,58	8,59	-0,23%	8,56	8,68	8,62	9.268.381	1.075.766
IZENR	9,15	9,14	9,15	-0,11%	9,11	9,23	9,16	46.152.252	5.039.213
IZFAS	52,40	52,35	52,45	-2,96%	52,30	54,00	53,29	104.032.980	1.952.193
IZINV	65,30	65,35	66,15	-1,66%	64,05	67,45	65,58	6.951.628	105.997
IZMDC	7,20	7,20	7,21	-0,14%	7,12	7,26	7,18	19.450.602	2.708.131
JANTS	19,97	19,95	19,97	-0,35%	19,88	20,22	20,00	27.805.224	1.390.094
KAPLM	380,75	380,00	380,50	-0,98%	370,00	420,00	396,27	342.846.661	865.190
KAREL	9,03	9,02	9,03	-0,44%	8,97	9,11	9,03	29.565.010	3.274.168
KARSN	9,79	9,79	9,80	0,10%	9,70	9,86	9,78	58.033.345	5.936.018
KARTN	84,30	84,20	84,30	-2,26%	84,15	90,00	87,50	100.352.902	1.146.906
KATMR	3,07	3,07	3,08	-0,32%	3,02	3,11	3,07	266.150.592	86.827.857
KAYSE	5,15	5,14	5,16	2,59%	4,94	5,24	5,12	121.283.545	23.696.498
KBORU	15,36	15,35	15,37	-0,19%	15,30	16,02	15,56	130.358.562	8.376.393
KCAER	11,21	11,20	11,21	2,47%	10,98	11,25	11,13	99.353.672	8.926.221
KCHOL	195,00	195,00	195,10	-0,41%	194,70	197,40	195,78	2.836.419.275	14.487.890
KENT	702,50	-	-	-0,07%	702,50	702,50	702,50	1.747.820	2.488
KERVN	2,06	-	-	0,00%	2,06	2,07	2,07	429.686	207.838
KFEIN	8,78	8,77	8,79	-0,23%	8,67	8,84	8,75	14.046.034	1.604.734
KGYO	5,82	5,82	5,83	-0,51%	5,78	6,03	5,88	23.707.088	4.034.756
KIMMR	14,29	14,28	14,29	1,28%	13,85	14,40	14,17	6.522.063	460.232
KLGYO	7,61	7,60	7,61	-0,65%	7,57	8,08	7,82	342.611.601	43.812.423
KLKIM	37,44	37,40	37,44	-0,05%	37,04	38,00	37,56	57.117.208	1.520.844
KLMSN	29,02	29,00	29,04	-1,09%	28,86	29,60	29,13	16.964.780	582.469
KLNMA	9,50	-	-	1,06%	9,50	9,50	9,50	1.262.797	132.926
KLRHO	351,25	351,00	351,25	-0,85%	345,50	363,50	355,47	285.236.164	802.423
KLSER	27,38	27,36	27,38	0,81%	27,02	27,40	27,21	19.311.432	709.755
KLSYN	6,83	6,82	6,84	1,19%	6,69	6,96	6,83	37.153.577	5.441.941
KLYPV	58,00	57,95	58,00	0,09%	57,20	58,30	57,73	35.805.329	620.212
KMPUR	15,04	15,04	15,06	0,87%	14,83	15,13	14,98	13.979.899	933.087
KNFRT	11,30	11,27	11,29	0,80%	11,11	11,37	11,24	12.487.142	1.111.224
KOCMT	2,70	2,69	2,70	-0,37%	2,67	2,72	2,70	30.379.135	11.267.886
KONKA	14,43	14,42	14,43	0,35%	14,35	14,51	14,44	10.046.205	695.836
KONTR	10,09	10,08	10,09	-0,10%	10,03	10,18	10,10	296.024.776	29.310.034
KONYA	4.455,00	4.450,00	4.455,00	-1,11%	4.445,00	4.525,00	4.470,75	29.185.080	6.528
KOPOL	5,50	5,49	5,50	-0,18%	5,42	5,53	5,49	13.364.157	2.436.161
KORDS	51,70	51,60	51,70	-0,29%	51,35	52,20	51,76	14.751.959	285.013
KOTON	17,35	17,35	17,36	0,41%	16,95	17,44	17,19	59.819.556	3.479.680
KRDMA	27,14	27,12	27,16	2,18%	26,50	27,24	26,95	120.031.402	4.454.219
KRDMB	28,04	28,04	28,06	2,34%	27,30	28,40	27,88	61.086.928	2.191.314
KRDMD	28,66	28,64	28,66	3,47%	27,60	28,80	28,25	1.181.774.381	41.826.113
KRGYO	3,00	2,99	3,00	0,67%	2,95	3,00	2,98	15.903.535	5.342.226
KRONT	15,85	15,82	15,84	-0,06%	15,66	16,08	15,84	20.082.015	1.267.878
KRPLS	10,00	9,98	10,00	3,09%	9,50	10,05	9,81	46.130.953	4.703.982
KRSTL	10,48	10,48	10,49	1,55%	10,18	10,49	10,34	27.021.203	2.613.923
KRTEK	27,58	27,54	27,60	2,07%	26,84	27,60	27,09	17.823.328	657.953
KRVGD	3,00	3,00	3,01	-0,99%	2,98	3,07	3,02	21.346.995	7.063.420
KSTUR	3.822,50	-	-	3,24%	3.822,50	3.830,00	3.828,35	3.089.475	807
KTLEV	31,20	31,20	31,22	2,30%	30,66	32,44	31,66	1.533.426.552	48.431.670
KTSKR	70,45	70,40	70,45	-2,02%	69,45	72,70	70,84	23.363.830	329.802
KUTPO	105,90	105,90	106,00	1,24%	103,40	106,20	104,86	27.884.099	265.921
KUVVA	131,70	-	-	2,57%	131,70	131,80	131,79	3.022.649	22.935
KUYAS	54,75	54,70	54,75	-0,27%	54,40	55,50	54,90	128.199.546	2.335.261
KZBGY	13,97	13,95	13,97	-0,71%	13,89	14,13	13,97	60.900.811	4.360.270
KZGYO	26,12	26,12	26,16	-0,68%	25,68	26,36	26,08	14.332.987	549.592
LIDER	74,15	74,05	74,15	-3,20%	74,00	77,00	74,76	82.772.811	1.107.180
LIDFA	2,72	2,71	2,72	0,37%	2,64	2,86	2,73	137.351.804	50.241.762
LILAK	33,18	33,14	33,18	1,90%	32,20	33,30	32,80	154.805.241	4.719.220
LINK	236,00	235,70	236,00	-1,87%	233,10	238,70	235,06	86.095.657	366.266
LKMNH	17,31	17,29	17,31	1,82%	16,83	17,40	17,12	29.241.287	1.707.988
LMKDC	29,70	29,66	29,70	0,00%	29,50	29,92	29,69	46.432.757	1.564.185
LOGO	164,20	164,10	164,20	-0,18%	162,40	166,00	163,79	28.379.170	173.270
LRSHO	4,52	4,51	4,52	-1,74%	4,51	4,64	4,58	53.976.686	11.779.994
LUKSK	117,50	117,50	117,60	0,17%	115,00	119,70	117,30	28.250.992	240.835
LYDHO	174,00	173,90	174,20	-1,19%	173,10	186,00	179,67	183.049.204	1.018.819
LYDYE	14.225,00	14.225,00	14.245,00	0,71%	14.185,00	14.850,00	14.470,14	35.278.203	2.438
MAALT	956,50	956,50	957,50	-0,05%	947,00	969,50	957,09	18.299.590	19.120
MACKO	26,64	26,62	26,64	1,99%	25,74	27,04	26,39	35.538.403	1.346.721
MAGEN	43,14	43,12	43,16	1,55%	42,50	43,42	42,91	154.499.517	3.600.419
MAKIM	15,29	15,28	15,30	-0,52%	15,17	15,47	15,26	4.686.161	307.147
MAKTK	14,29	14,28	14,29	1,06%	13,98	14,43	14,21	35.136.928	2.472.740
MANAS	17,75	17,75	17,78	-2,47%	17,33	18,28	17,72	202.453.863	11.426.602
MARBL	13,33	13,33	13,34	-0,15%	13,17	13,68	13,33	14.822.016	1.111.700
MARKA	35,54	35,54	35,60	0,79%	34,50	35,80	35,07	15.303.420	436.376
MARMR	2,57	2,57	-	9,83%	2,45	2,57	2,53	778.145.116	307.375.102
MARTI	2,70	2,70	2,71	-0,37%	2,68	2,72	2,70	16.541.807	6.131.821
MAVI	45,58	45,58	45,60	-0,91%	45,24	46,02	45,55	214.205.201	4.702.781
MEDTR	32,10	32,08	32,14	2,23%	31,50	32,82	32,39	62.993.260	1.945.102
MEGAP	2,93	-	-	0,34%	2,92	2,93	2,92	1.152.455	394.537
MEGMT	61,30	61,20	61,30	2,17%	59,45	61,75	60,46	494.497.889	8.178.571
MEKAG	4,02	4,01	4,02	4,96%	3,77	4,17	3,99	82.519.254	20.709.046
MEPET	18,60	18,55	18,60	-3,38%	18,46	19,48	18,79	5.321.776	283.208
MERCN	16,99	16,99	17,00	0,71%	16,74	17,23	16,97	64.937.071	3.825.875
MERIT	16,85	16,84	16,86	-0,88%	16,72	17,00	16,85	20.636.933	1.224.767
MERKO	14,30	14,30	14,31	0,49%	14,18	14,45	14,34	61.244.169	4.270.871
METRO	4,79	4,79	4,80	-0,21%	4,71	4,85	4,76	50.303.437	10.560.959
MEYSU	10,96	10,96	-	9,93%	10,42	10,96	10,85	1.916.304.745	176.610.676
MGROS	647,50	647,00	647,50	5,03%	617,00	648,50	638,62	2.428.069.643	3.802.073
MHRGY	3,47	3,46	3,47	-0,57%	3,42	3,51	3,46	11.170.697	3.231.135
MIATK	35,88	35,88	35,90	-0,55%	35,74	36,34	36,00	290.036.546	8.057.083
MMCAS	119,30	-	-	-4,56%	119,30	123,00	120,80	1.550.489	12.835
MNDRS	14,48	14,48	14,50	0,70%	14,25	14,70	14,56	35.014.340	2.405.332
MNDTR	6,79	6,78	6,80	-0,88%	6,70	6,85	6,76	17.985.826	2.661.596
MOBTL	9,83	9,82	9,83	-0,41%	9,72	9,95	9,82	44.635.133	4.545.836
MOGAN	8,61	8,61	8,62	0,58%	8,47	8,65	8,58	29.550.373	3.444.488
MOPAS	43,76	43,74	43,78	3,70%	42,22	45,52	44,18	234.163.888	5.300.530
MPARK	429,00	428,75	429,00	4,63%	407,50	435,75	426,21	342.329.002	803.188
MRGYO	2,60	2,59	2,60	-2,26%	2,59	2,67	2,62	71.508.599	27.347.193
MRSHL	1.583,00	1.581,00	1.583,00	0,38%	1.565,00	1.586,00	1.578,25	22.090.742	13.997
MSGYO	5,93	5,92	5,93	0,00%	5,92	5,98	5,95	6.818.468	1.146.840
MTRKS	22,14	22,14	22,16	2,22%	21,46	22,20	21,87	16.693.258	763.213
MTRYO	11,04	-	11,04	-9,95%	11,04	11,04	11,04	8.107.820	734.404
MZHLD	6,45	6,43	6,45	3,70%	6,19	6,50	6,41	2.972.186	463.815
NATEN	9,32	9,32	9,33	-0,32%	9,26	9,45	9,34	61.147.008	6.550.158
NETAS	60,80	60,70	60,80	0,50%	60,20	61,45	60,85	7.628.900	125.380
NIBAS	3,55	3,55	3,56	0,57%	3,51	3,59	3,54	7.355.270	2.078.670
NTGAZ	10,04	10,03	10,04	-0,30%	9,94	10,10	10,02	29.288.444	2.923.405
NTHOL	46,28	46,26	46,30	-0,94%	46,20	46,98	46,41	17.568.314	378.582
NUGYO	11,02	11,01	11,02	-1,17%	11,00	11,29	11,13	26.637.090	2.393.604
NUHCM	225,30	225,30	225,60	0,00%	224,00	226,00	225,09	8.238.425	36.600
OBAMS	8,52	8,52	8,53	0,35%	8,41	8,57	8,50	145.751.398	17.152.739
OBASE	34,86	34,80	34,86	-0,57%	34,76	35,56	35,22	9.303.838	264.198
ODAS	5,27	5,26	5,27	-0,19%	5,20	5,31	5,27	279.446.355	53.058.993
ODINE	352,25	352,25	352,50	0,93%	349,75	356,00	353,34	29.329.861	83.007
OFSYM	76,20	76,15	76,20	3,32%	73,75	76,25	75,24	100.601.282	1.337.154
ONCSM	315,50	315,00	315,50	4,38%	297,25	320,75	309,62	252.005.680	813.914
ONRYT	72,70	72,70	72,85	-1,09%	71,90	74,15	72,56	48.672.444	670.782
ORCAY	3,71	3,70	3,71	0,27%	3,66	3,71	3,68	3.314.743	899.846
ORGE	70,85	70,75	70,85	2,98%	68,65	71,40	70,55	79.351.613	1.124.766
ORMA	167,90	-	-	3,32%	162,50	167,90	166,52	990.143	5.946
OSMEN	8,02	8,01	8,02	-0,25%	7,94	8,15	8,01	5.619.305	701.750
OSTIM	3,14	3,14	3,15	0,32%	3,07	3,16	3,12	28.414.360	9.118.102
OTKAR	477,00	-	477,00	-10,00%	477,00	489,00	477,09	524.061.787	1.098.453
OTTO	362,00	361,75	362,75	-6,22%	351,00	402,50	374,89	140.060.091	373.608
OYAKC	24,48	24,46	24,50	0,49%	24,34	24,70	24,51	201.338.133	8.214.941
OYAYO	51,90	51,90	51,95	1,57%	50,60	52,80	51,69	4.856.426	93.959
OYLUM	8,28	8,27	8,28	-1,66%	8,20	8,40	8,31	6.853.124	825.172
OYYAT	39,82	39,78	39,88	0,61%	39,28	40,08	39,73	3.570.207	89.863
OZATD	158,00	157,70	158,00	-1,56%	156,70	160,50	158,27	18.717.544	118.265
OZGYO	2,06	2,05	2,06	-0,48%	2,04	2,09	2,06	15.608.567	7.560.568
OZKGY	15,15	15,15	15,17	0,33%	15,06	15,40	15,20	49.280.424	3.241.586
OZRDN	13,25	13,22	13,25	-3,43%	13,03	13,39	13,14	3.707.925	282.223
OZSUB	17,23	17,23	17,24	0,47%	17,01	17,33	17,20	6.576.313	382.455
OZYSR	41,90	41,86	41,90	-2,42%	41,80	43,18	42,50	31.219.907	734.648
PAGYO	86,10	86,00	86,15	0,29%	85,65	86,55	86,08	2.763.351	32.103
PAHOL	1,53	1,52	1,53	0,00%	1,52	1,54	1,53	356.367.169	232.800.620
PAMEL	86,15	86,05	86,20	1,35%	84,35	86,30	85,43	8.343.066	97.656
PAPIL	18,17	18,17	18,18	4,07%	17,19	18,54	18,01	534.767.066	29.688.927
PARSN	100,20	100,10	100,30	2,24%	97,80	100,80	99,29	24.388.801	245.642
PASEU	155,70	155,70	155,80	0,45%	154,80	159,20	156,96	130.644.632	832.322
PATEK	20,96	20,96	20,98	-1,69%	20,84	21,38	20,99	173.193.210	8.250.017
PCILT	22,36	22,36	22,40	0,36%	22,28	22,54	22,40	4.770.803	213.010
PEKGY	11,56	11,55	11,56	2,30%	11,34	11,69	11,52	1.268.447.842	110.100.340
PENGD	8,01	8,01	8,02	-0,12%	7,95	8,07	8,01	13.795.915	1.722.274
PENTA	13,86	13,86	13,88	1,17%	13,67	13,95	13,81	16.050.529	1.162.350
PETKM	17,22	17,22	17,23	0,35%	17,13	17,30	17,22	382.417.486	22.211.865
PETUN	11,77	11,76	11,77	1,38%	11,65	11,84	11,75	12.448.168	1.059.747
PGSUS	200,90	200,90	201,00	0,90%	200,70	204,10	202,09	3.324.865.332	16.452.669
PINSU	11,77	11,77	11,79	1,82%	11,42	12,31	11,95	80.588.943	6.743.283
PKART	72,25	72,25	72,40	-0,34%	71,65	72,90	72,32	5.219.469	72.171
PKENT	146,80	146,70	146,90	-0,07%	144,80	147,60	146,18	29.582.602	202.377
PLTUR	21,26	21,24	21,26	0,47%	20,72	21,66	21,29	28.482.364	1.337.693
PNLSN	39,64	39,60	39,64	0,00%	39,14	40,04	39,62	17.417.596	439.658
PNSUT	11,28	11,28	11,30	0,53%	11,20	11,35	11,27	7.543.767	669.258
POLHO	17,02	17,01	17,03	-1,50%	17,02	17,51	17,10	15.171.409	887.101
POLTK	6.702,50	6.692,50	6.702,50	9,34%	6.135,00	6.740,00	6.524,31	270.321.908	41.433
PRDGS	6,48	6,47	6,48	-0,46%	6,42	6,54	6,47	8.258.230	1.277.345
PRKAB	33,92	33,90	33,94	2,48%	33,26	35,20	34,37	56.193.820	1.634.828
PRKME	17,31	17,31	17,32	-1,93%	17,23	17,90	17,48	31.067.199	1.777.026
PRZMA	12,83	12,72	12,83	2,64%	12,43	12,83	12,62	4.364.982	345.901
PSDTC	137,40	137,30	137,50	-0,22%	136,00	139,00	137,03	4.437.630	32.384
PSGYO	2,69	2,69	2,70	-0,37%	2,67	2,73	2,71	295.691.439	109.285.124
QNBFK	55,60	-	-	1,92%	54,55	55,60	54,66	1.565.571	28.641
QNBTR	469,00	-	-	-2,90%	469,00	476,75	469,58	4.627.691	9.855
QUAGR	2,70	2,70	2,71	2,66%	2,58	2,74	2,68	328.428.277	122.777.902
RALYH	195,00	195,00	195,10	-2,94%	191,70	200,20	193,79	147.780.973	762.568
RAYSG	220,20	220,10	220,20	-1,03%	218,90	223,70	220,85	28.429.812	128.731
REEDR	7,16	7,16	7,17	1,56%	6,96	7,23	7,07	127.979.544	18.091.216
RGYAS	149,90	149,80	149,90	0,13%	149,20	150,50	149,96	65.408.264	436.160
RNPOL	45,94	45,92	46,20	-3,16%	45,88	47,42	46,26	10.680.724	230.908
RODRG	22,46	22,28	22,46	0,27%	22,28	22,78	22,49	6.251.781	278.017
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,56	3,56	3,57	0,56%	3,51	3,58	3,55	61.971.504	17.482.785
RUBNS	32,02	32,00	32,02	3,29%	30,60	32,16	31,34	165.782.156	5.289.121
RUZYE	11,41	11,40	11,41	-0,70%	11,25	11,50	11,37	32.849.740	2.888.342
RYGYO	28,26	28,26	28,30	2,69%	27,90	29,00	28,36	250.678.594	8.839.480
RYSAS	17,79	17,78	17,79	1,37%	17,51	18,29	17,94	279.149.654	15.556.387
SAFKR	26,32	26,30	26,32	2,41%	25,44	26,36	25,87	85.920.411	3.321.300
SAHOL	94,00	93,95	94,00	0,00%	93,85	95,40	94,52	1.874.474.484	19.832.467
SAMAT	5,72	5,72	5,73	-0,35%	5,66	5,86	5,73	3.548.892	619.908
SANEL	36,98	36,70	36,72	1,59%	35,84	38,00	36,68	6.743.573	183.839
SANFM	7,07	7,07	7,08	-0,84%	7,01	7,15	7,07	16.730.000	2.366.565
SANKO	20,96	20,96	20,98	0,29%	20,88	21,04	20,95	3.328.324	158.849
SARKY	31,90	-	31,90	-9,99%	31,90	38,20	36,29	553.029.123	15.237.558
SASA	2,34	2,33	2,34	0,00%	2,33	2,37	2,34	1.175.571.028	501.991.291
SAYAS	40,88	40,84	40,90	0,69%	39,30	40,98	40,57	12.262.882	302.259
SDTTR	213,00	213,00	213,20	-1,30%	206,80	215,60	210,14	221.717.685	1.055.121
SEGMN	28,10	28,08	28,10	6,76%	27,00	28,94	28,34	330.876.649	11.677.089
SEGYO	4,98	4,97	4,98	-0,60%	4,90	5,04	4,98	20.131.000	4.046.563
SEKFK	8,31	8,31	8,38	-0,72%	8,30	8,45	8,35	1.676.078	200.701
SEKUR	3,52	3,51	3,52	0,57%	3,47	3,54	3,50	2.548.303	727.500
SELEC	80,30	80,25	80,30	-0,19%	79,50	80,40	79,90	30.432.583	380.872
SELVA	3,45	-	-	6,15%	3,25	3,45	3,32	32.081.674	9.654.089
SERNT	7,95	7,95	7,96	-0,50%	7,91	8,03	7,95	25.303.344	3.184.338
SEYKM	4,80	4,80	4,81	1,48%	4,72	4,81	4,77	1.794.253	375.877
SILVR	2,73	2,73	2,74	0,74%	2,69	2,75	2,72	3.002.777	1.103.588
SISE	39,14	39,14	39,16	1,08%	38,64	39,36	38,99	1.184.263.698	30.372.088
SKBNK	8,21	8,21	8,22	-1,68%	8,15	8,42	8,31	203.546.597	24.507.940
SKTAS	3,91	3,91	3,92	-0,26%	3,83	3,96	3,90	12.754.670	3.271.035
SKYLP	254,75	254,75	-	9,90%	220,80	254,75	236,89	29.103.811	122.859
SKYMD	12,12	12,12	12,14	0,17%	12,01	12,24	12,15	12.286.952	1.011.387
SMART	22,96	22,94	22,96	0,70%	22,60	24,00	23,02	15.378.657	668.159
SMRTG	23,00	22,98	23,00	1,14%	22,76	23,04	22,89	65.535.854	2.863.672
SMRVA	67,80	-	67,80	-9,96%	67,80	69,15	67,94	321.677.802	4.734.448
SNGYO	5,10	5,09	5,10	0,59%	5,05	5,12	5,09	49.679.303	9.755.404
SNICA	4,33	4,32	4,33	0,23%	4,27	4,37	4,32	18.284.359	4.234.257
SNKRN	275,00	-	-	-0,72%	275,00	277,00	275,19	780.163	2.835
SNPAM	26,18	-	-	0,61%	26,02	26,18	26,09	893.395	34.250
SODSN	110,10	-	-	9,99%	110,10	110,10	110,10	3.879.263	35.234
SOKE	11,07	11,07	11,09	-0,36%	11,00	11,11	11,06	5.703.251	515.477
SOKM	57,00	56,95	57,00	2,15%	55,55	57,00	56,51	188.784.157	3.340.487
SONME	169,20	169,00	169,10	-2,76%	168,10	178,00	171,35	10.726.311	62.600
SRVGY	3,41	3,41	3,42	-1,16%	3,41	3,45	3,42	43.870.265	12.821.065
SUMAS	281,25	-	-	-1,14%	276,25	284,50	280,02	378.023	1.350
SUNTK	40,20	40,20	40,22	-0,94%	39,00	40,80	39,96	23.693.755	592.981
SURGY	44,68	44,68	44,72	-0,09%	44,10	44,80	44,50	54.486.720	1.224.451
SUWEN	9,41	9,40	9,41	-0,74%	9,35	9,54	9,41	18.673.629	1.983.601
TABGD	248,70	248,70	248,80	2,43%	241,80	251,50	247,76	162.810.444	657.127
TARKM	349,00	349,00	349,25	-1,41%	348,75	357,50	352,18	31.647.241	89.861
TATEN	9,60	9,59	9,60	0,00%	9,20	9,64	9,41	52.081.616	5.536.101
TATGD	13,06	13,04	13,06	0,54%	12,82	13,06	12,95	8.186.099	632.060
TAVHL	321,50	321,50	321,75	0,08%	315,50	323,75	318,97	400.584.973	1.255.856
TBORG	163,40	163,40	163,60	0,80%	161,50	164,20	163,09	14.839.012	90.985
TCELL	105,70	105,70	105,80	1,93%	103,10	105,80	104,63	1.782.634.829	17.037.491
TCKRC	89,95	89,90	89,95	8,18%	82,50	90,35	87,14	256.053.306	2.938.379
TDGYO	39,00	38,80	39,00	-2,01%	38,80	40,50	39,26	11.450.247	291.683
TEHOL	21,30	21,30	21,32	1,43%	21,06	21,42	21,21	406.673.299	19.173.313
TEKTU	8,36	8,36	8,37	-1,65%	8,35	8,56	8,47	34.581.456	4.083.011
TERA	158,30	158,30	158,40	-4,18%	157,50	166,20	159,72	1.152.282.266	7.214.315
TEZOL	12,15	12,14	12,15	0,91%	12,09	12,20	12,14	29.300.583	2.412.905
TGSAS	161,40	161,10	161,40	-0,19%	159,90	162,80	161,32	14.554.153	90.217
THYAO	289,25	289,25	289,50	0,52%	288,50	295,50	291,69	9.786.656.882	33.551.409
TKFEN	70,00	70,00	70,05	-0,50%	69,45	70,65	69,90	91.948.008	1.315.462
TKNSA	23,12	23,12	23,14	0,26%	23,00	23,28	23,14	23.152.732	1.000.447
TLMAN	96,25	96,15	96,30	0,47%	95,65	96,90	96,30	12.440.285	129.181
TMPOL	386,75	386,00	386,75	-1,59%	371,00	400,00	382,47	75.630.629	197.744
TMSN	106,60	106,50	106,60	-0,74%	105,70	108,80	106,79	60.115.815	562.954
TNZTP	27,46	27,46	27,50	0,15%	27,04	28,12	27,53	61.188.912	2.222.508
TOASO	284,00	283,75	284,00	-0,26%	281,25	290,75	286,25	928.033.295	3.241.989
TRALT	47,08	47,06	47,10	4,62%	45,02	47,36	46,37	5.399.309.791	116.431.589
TRCAS	44,26	44,20	44,26	2,98%	42,98	44,44	43,84	46.891.753	1.069.694
TRENJ	102,10	102,10	102,20	2,30%	98,45	103,40	100,89	205.561.823	2.037.396
TRGYO	80,05	80,00	80,05	1,20%	79,20	80,35	79,86	47.440.246	594.059
TRHOL	648,00	648,00	649,00	-4,14%	645,50	676,00	654,71	98.535.106	150.503
TRILC	17,25	17,24	17,25	1,77%	16,79	17,31	17,10	36.031.532	2.107.679
TRMET	122,30	122,20	122,30	2,34%	117,60	123,30	121,01	585.590.380	4.839.026
TSGYO	7,47	7,46	7,47	2,19%	7,31	7,51	7,41	24.584.034	3.317.561
TSKB	13,13	13,13	13,14	-0,15%	13,08	13,24	13,17	264.231.319	20.068.337
TSPOR	1,08	1,07	1,08	-0,92%	1,07	1,10	1,08	86.731.841	80.259.310
TTKOM	62,00	62,00	62,05	0,32%	60,80	62,05	61,47	1.034.382.264	16.826.516
TTRAK	570,00	570,00	570,50	-1,30%	568,00	580,50	571,60	104.943.908	183.597
TUCLK	4,57	4,56	4,57	0,44%	4,51	4,58	4,55	17.441.676	3.835.803
TUKAS	2,82	2,81	2,82	-0,35%	2,80	2,86	2,82	209.059.827	74.077.323
TUPRS	219,70	219,60	219,70	0,50%	217,20	220,60	218,79	2.057.987.939	9.406.323
TUREX	7,24	7,23	7,24	0,14%	7,13	7,27	7,21	64.249.061	8.910.776
TURGG	26,14	26,12	26,16	0,08%	26,04	26,46	26,19	3.255.177	124.270
TURSG	11,49	11,48	11,49	0,44%	11,37	11,57	11,48	207.046.150	18.032.855
UFUK	1.688,00	1.684,00	1.688,00	-0,65%	1.672,00	1.730,00	1.694,55	14.432.491	8.517
ULAS	31,14	30,76	31,14	-2,69%	30,64	32,22	31,13	5.832.857	187.382
ULKER	133,20	133,10	133,20	1,60%	130,00	133,70	132,00	679.239.562	5.145.642
ULUFA	3,80	3,79	3,80	1,06%	3,76	3,81	3,78	20.114.912	5.317.985
ULUSE	172,30	172,30	172,60	-0,75%	169,80	174,20	171,47	11.881.242	69.289
ULUUN	6,79	6,79	6,80	-0,15%	6,71	6,83	6,78	9.454.654	1.395.537
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,34	15,33	15,35	0,85%	15,17	15,38	15,27	11.399.489	746.724
USAK	2,92	2,91	2,92	-0,68%	2,89	2,96	2,91	48.771.294	16.747.282
VAKBN	31,66	31,66	31,68	1,09%	31,44	32,08	31,77	650.134.452	20.462.732
VAKFA	11,70	11,69	11,70	1,92%	11,37	11,75	11,57	229.272.190	19.818.759
VAKFN	1,96	1,96	1,97	-0,51%	1,95	1,99	1,97	61.986.805	31.508.995
VAKKO	60,60	60,50	60,55	0,33%	59,25	61,00	60,31	17.191.020	285.054
VANGD	53,00	52,90	53,00	-1,67%	51,00	56,00	52,95	48.619.632	918.206
VBTYZ	16,06	16,06	16,08	-1,65%	15,97	16,53	16,06	15.576.691	969.756
VERTU	40,14	40,12	40,16	-0,35%	38,54	40,44	39,99	13.974.772	349.471
VERUS	319,25	319,00	319,25	-2,59%	318,00	331,00	321,58	25.396.578	78.974
VESBE	7,93	7,93	7,94	-0,13%	7,86	7,98	7,92	31.054.303	3.921.337
VESTL	29,94	29,92	29,94	0,60%	29,50	29,96	29,76	58.160.669	1.954.466
VKFYO	50,00	49,90	50,00	9,46%	43,00	50,20	47,66	65.442.951	1.373.186
VKGYO	2,67	2,67	2,68	-0,37%	2,67	2,70	2,68	42.437.749	15.839.072
VKING	31,14	31,12	31,14	-5,46%	31,14	33,00	31,92	22.629.713	709.016
VRGYO	2,48	2,48	2,49	0,00%	2,46	2,51	2,48	50.912.434	20.531.954
VSNMD	90,60	90,60	90,70	-1,04%	90,20	91,75	90,72	45.611.662	502.765
YAPRK	267,50	267,50	267,75	-1,47%	266,75	272,50	268,99	27.514.576	102.289
YATAS	40,42	40,42	40,48	0,05%	40,16	40,68	40,40	16.930.414	419.056
YAYLA	28,42	28,38	28,44	-0,77%	27,82	28,64	28,14	15.175.806	539.375
YBTAS	20,20	-	-	-0,98%	20,20	20,40	20,33	1.133.647	55.755
YEOTK	40,38	40,36	40,38	2,49%	38,74	40,60	39,60	238.092.807	6.011.902
YESIL	1,90	1,89	1,91	3,26%	1,83	1,94	1,89	30.909.785	16.398.187
YGGYO	130,00	129,90	130,10	-1,44%	129,30	132,40	130,91	11.353.533	86.731
YGYO	1,25	-	-	-0,79%	1,25	1,26	1,25	1.123.659	897.905
YIGIT	24,40	24,40	24,44	0,74%	24,10	24,64	24,32	59.920.416	2.463.780
YKBNK	35,98	35,98	36,00	-0,55%	35,90	36,42	36,18	5.651.578.883	156.211.693
YKSLN	3,16	3,15	3,16	0,96%	3,11	3,17	3,14	12.217.710	3.890.774
YONGA	57,80	-	-	1,40%	57,60	57,80	57,74	927.436	16.063
YUNSA	8,17	8,16	8,17	1,36%	8,03	8,20	8,13	37.086.807	4.561.913
YYAPI	1,84	1,83	1,84	0,55%	1,81	1,86	1,84	145.130.348	79.064.322
YYLGD	12,51	12,50	12,51	7,84%	11,43	12,70	12,13	335.865.925	27.683.037
ZEDUR	8,19	8,18	8,19	0,49%	8,00	8,25	8,16	15.163.457	1.858.412
ZERGY	10,18	10,17	10,18	-0,20%	10,08	10,39	10,18	88.030.614	8.644.977
ZGYO	10,74	10,74	-	9,93%	10,21	10,74	10,74	175.834.414	16.372.552
ZOREN	3,08	3,07	3,08	-0,32%	3,06	3,10	3,08	87.046.548	28.305.834
ZRGYO	23,86	23,84	23,86	-0,67%	23,74	24,32	24,05	27.297.355	1.135.197

Midas’ın Kulakları

Tümünü Gör

Oca 16, 2026 • 18 dakika once

Hisse Avcısı #109: Beklentileri kuvvetli, geride kalmış hisseler

Oca 16, 2026 • 1 saat once

Bitcoin balina bakiyeleri %21 arttı: 3 yıllık satış dalgası sona mı eriyor?

Oca 16, 2026 • 1 saat once

Polygon, personelinin %30’unu işten çıkardı

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

Aktar, tut, kazan

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

Aktar, tut, kazan