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	10,72	10,71	10,72	-2,81%	10,48	11,05	10,72	145.310.967	13.560.349
A1YEN	29,52	29,52	29,54	3,07%	28,50	29,70	28,86	135.908.567	4.709.681
ACSEL	98,50	98,50	98,60	-0,81%	97,95	99,55	98,66	10.142.164	102.796
ADEL	31,08	31,08	31,10	-2,45%	30,56	32,60	31,61	70.974.348	2.245.430
ADESE	1,61	1,61	1,62	-3,59%	1,61	1,67	1,64	291.248.221	177.549.512
ADGYO	45,48	45,48	45,50	0,09%	44,50	45,94	45,05	40.423.520	897.317
AEFES	16,15	16,15	16,17	2,54%	15,71	16,21	15,93	1.122.162.530	70.436.960
AFYON	13,06	13,06	13,07	-1,58%	13,05	13,27	13,11	15.080.465	1.150.107
AGESA	228,70	227,20	228,70	1,28%	223,30	228,80	226,95	46.508.581	204.925
AGHOL	28,38	28,38	28,44	0,21%	27,96	28,64	28,28	98.911.424	3.497.807
AGROT	6,14	6,14	6,15	-2,54%	6,14	6,35	6,26	99.219.023	15.855.884
AGYO	7,10	7,09	7,10	-0,56%	7,09	7,20	7,12	1.866.919	262.152
AHGAZ	23,00	23,00	23,02	0,35%	22,48	23,14	22,84	55.614.362	2.434.727
AHSGY	15,66	15,63	15,66	0,38%	15,51	15,92	15,69	22.747.840	1.449.909
AKBNK	69,25	69,20	69,25	-0,72%	68,70	70,10	69,27	3.374.967.543	48.721.582
AKCNS	164,30	164,30	164,70	-0,12%	163,20	166,00	164,53	57.782.804	351.210
AKENR	11,90	11,89	11,90	1,97%	11,44	12,20	11,84	228.731.924	19.313.989
AKFGY	2,85	2,85	2,86	0,00%	2,83	2,92	2,88	86.587.037	30.119.209
AKFIS	21,22	21,20	21,22	-0,38%	21,10	21,32	21,19	26.520.729	1.251.487
AKFYE	16,69	16,69	16,70	-0,65%	16,60	16,94	16,73	38.231.337	2.284.969
AKGRT	6,96	6,96	6,97	-1,14%	6,94	7,06	6,99	34.889.516	4.990.094
AKMGY	197,80	197,60	197,80	-0,40%	196,10	200,30	198,15	2.072.246	10.458
AKSA	9,83	9,83	9,84	-1,40%	9,79	10,02	9,88	116.295.107	11.768.111
AKSEN	68,00	68,00	68,05	6,08%	63,70	69,05	66,33	1.201.648.592	18.117.283
AKSGY	7,34	7,33	7,34	-0,81%	7,25	7,39	7,30	30.529.080	4.181.454
AKSUE	22,60	22,60	22,66	-0,96%	21,50	24,00	22,85	60.148.896	2.632.658
AKYHO	2,83	2,82	2,83	4,04%	2,66	2,88	2,76	6.387.455	2.316.479
ALARK	104,70	104,70	104,90	-0,57%	103,70	106,10	104,92	920.542.347	8.773.678
ALBRK	7,82	7,82	7,83	-1,26%	7,75	7,94	7,82	62.744.623	8.022.730
ALCAR	862,50	862,50	863,00	-0,46%	860,50	871,00	864,98	11.299.291	13.063
ALCTL	104,00	104,00	104,10	-1,14%	103,60	106,50	104,48	20.525.182	196.446
ALFAS	41,54	41,54	41,56	-1,10%	41,18	42,16	41,52	50.382.531	1.213.355
ALGYO	29,48	29,48	29,50	-3,03%	29,40	30,74	30,03	111.505.785	3.713.370
ALKA	10,80	10,80	10,81	-2,70%	10,75	11,29	10,95	64.092.332	5.854.752
ALKIM	17,01	17,00	17,01	-2,80%	16,95	17,78	17,28	43.707.989	2.528.878
ALKLC	228,00	227,90	228,00	0,84%	219,90	237,00	228,07	317.980.970	1.394.207
ALTINS1	99,00	99,00	99,01	2,83%	97,79	99,27	98,71	3.895.880.606	39.466.860
ALTNY	15,65	15,64	15,65	2,15%	15,55	16,60	16,12	933.104.698	57.880.224
ALVES	26,24	26,24	26,26	-1,20%	26,00	26,56	26,24	80.644.036	3.073.406
ANELE	16,04	16,04	16,05	2,89%	15,40	16,05	15,72	20.589.269	1.309.668
ANGEN	11,16	11,15	11,16	0,27%	11,08	11,18	11,14	7.423.419	666.574
ANHYT	109,00	108,90	109,00	-0,09%	108,90	112,30	109,83	106.160.035	966.633
ANSGR	23,36	23,36	23,38	-1,18%	23,36	23,68	23,46	60.483.946	2.578.259
ARASE	70,15	70,10	70,15	-2,03%	69,70	72,65	70,65	41.165.496	582.706
ARCLK	107,30	107,10	107,30	-0,83%	105,80	108,40	106,74	152.849.137	1.432.004
ARDYZ	33,34	33,34	33,36	-2,80%	32,72	34,90	33,83	244.859.221	7.237.600
ARENA	26,66	26,66	26,68	-0,15%	26,18	27,00	26,60	16.291.524	612.568
ARMGD	64,00	63,85	64,00	2,07%	62,30	64,50	63,30	93.591.802	1.478.570
ARSAN	3,25	3,25	3,26	-0,31%	3,20	3,28	3,24	48.753.911	15.072.710
ARTMS	38,34	38,32	38,34	-2,34%	38,32	39,60	38,73	31.615.861	816.386
ARZUM	2,56	2,56	2,57	-0,39%	2,55	2,60	2,57	14.544.713	5.654.631
ASELS	226,10	226,00	226,10	1,53%	222,00	227,00	224,56	4.830.701.168	21.511.696
ASGYO	10,62	10,62	10,63	1,05%	10,35	10,79	10,59	55.768.375	5.266.767
ASTOR	118,10	118,00	118,10	2,79%	114,00	119,60	116,81	6.085.142.723	52.095.553
ASUZU	55,80	55,75	55,80	0,81%	55,25	56,35	55,71	37.828.321	678.997
ATAGY	15,96	15,89	15,96	5,98%	14,80	15,98	15,59	12.295.803	788.773
ATAKP	53,05	53,00	53,05	-1,67%	52,65	54,00	53,32	24.737.234	463.968
ATATP	136,00	136,00	136,20	-1,16%	135,10	139,60	136,69	110.371.150	807.454
ATEKS	159,30	159,30	-	9,94%	159,30	159,30	159,30	11.205.640	70.343
ATLAS	5,86	5,83	5,86	-1,68%	5,81	5,94	5,86	3.513.551	599.675
ATSYH	72,30	72,00	72,30	5,47%	71,95	72,30	72,18	6.926.795	95.964
AVGYO	9,50	9,48	9,50	-3,16%	9,44	9,80	9,60	22.446.836	2.337.779
AVHOL	37,98	37,92	37,98	-4,38%	37,64	40,80	38,49	153.613.361	3.991.519
AVOD	3,56	3,56	3,57	0,00%	3,52	3,66	3,58	12.654.889	3.538.543
AVPGY	53,10	53,05	53,10	-0,38%	52,90	53,45	53,13	31.097.497	585.369
AVTUR	14,84	14,83	14,84	-2,88%	14,62	15,25	14,90	3.456.733	231.996
AYCES	414,25	414,25	414,75	-0,72%	411,50	420,00	415,35	12.910.636	31.084
AYDEM	21,26	21,20	21,26	4,52%	20,08	21,36	20,74	112.970.962	5.446.418
AYEN	24,76	24,76	24,84	-0,40%	24,74	25,02	24,82	8.068.581	325.098
AYES	17,15	17,10	17,15	0,53%	17,00	17,25	17,19	1.771.362	103.021
AYGAZ	208,60	208,50	208,60	-1,14%	207,60	211,00	208,92	23.662.059	113.259
AZTEK	4,20	4,20	4,21	0,72%	4,17	4,26	4,21	20.962.942	4.978.005
BAGFS	26,00	26,00	26,10	-3,63%	26,00	27,18	26,33	26.081.242	990.700
BAHKM	67,85	67,85	-	9,97%	61,15	67,85	66,33	145.746.136	2.197.326
BAKAB	37,62	37,50	37,62	1,02%	37,06	37,64	37,35	7.007.522	187.600
BALAT	111,40	111,40	112,70	-5,59%	111,40	118,00	113,57	9.941.040	87.534
BALSU	18,35	18,35	18,36	1,89%	18,11	19,45	18,77	537.661.620	28.646.469
BANVT	162,00	162,00	162,20	-1,52%	161,20	165,20	162,61	34.093.462	209.664
BARMA	36,72	36,70	36,72	1,38%	35,98	36,98	36,46	67.995.140	1.865.151
BASCM	13,51	13,51	13,66	-0,73%	13,50	13,51	13,50	967.097	71.614
BASGZ	45,00	44,72	45,00	-0,79%	44,22	45,32	44,64	28.128.506	630.149
BAYRK	22,84	22,84	22,88	2,42%	22,70	24,34	23,47	133.341.529	5.680.431
BEGYO	5,00	5,00	5,01	-0,99%	4,98	5,07	5,03	39.701.923	7.900.553
BERA	16,67	16,67	16,70	0,30%	16,51	17,03	16,84	238.909.875	14.188.089
BESLR	12,26	12,26	12,27	-1,37%	12,20	12,46	12,28	19.794.820	1.611.888
BEYAZ	27,00	27,00	27,04	2,12%	25,98	27,80	26,89	71.808.624	2.670.993
BFREN	155,50	155,50	155,60	-1,33%	155,00	157,70	155,82	26.727.559	171.525
BIENY	25,08	25,08	25,14	0,32%	24,78	25,60	25,17	56.329.584	2.238.325
BIGCH	50,05	50,05	50,10	-1,77%	50,00	52,00	51,00	26.957.858	528.573
BIGEN	9,10	9,10	9,12	-0,76%	9,10	9,26	9,16	41.598.834	4.540.147
BIGTK	374,00	374,00	374,75	-2,16%	368,50	415,00	398,72	1.002.557.413	2.514.418
BIMAS	543,50	543,00	543,50	-0,82%	541,00	551,00	544,87	1.656.477.180	3.040.155
BINBN	187,60	186,80	187,60	0,86%	185,00	190,80	188,05	61.936.859	329.371
BINHO	9,05	9,05	9,07	-1,52%	9,04	9,23	9,10	174.685.127	19.195.649
BIOEN	17,45	17,45	17,50	-3,00%	17,45	18,02	17,71	45.062.042	2.544.632
BIZIM	26,00	25,94	26,00	-0,31%	25,80	26,28	26,04	7.852.339	301.509
BJKAS	1,61	1,60	1,61	0,00%	1,59	1,62	1,60	53.481.290	33.343.060
BLCYT	31,34	31,32	31,34	-0,19%	30,60	31,80	30,95	61.328.781	1.981.889
BLUME	53,40	53,35	53,40	0,75%	50,60	53,65	52,58	155.417.075	2.955.677
BMSCH	26,24	26,22	26,24	2,18%	25,46	26,56	25,98	47.054.007	1.810.869
BMSTL	88,70	88,70	-	9,98%	76,45	88,70	84,67	236.072.951	2.788.133
BNTAS	6,39	6,39	6,40	-0,78%	6,37	6,48	6,41	12.056.257	1.882.114
BOBET	19,00	18,91	19,00	0,00%	18,59	19,05	18,77	28.555.326	1.521.463
BORLS	4,05	4,05	4,06	-3,34%	4,03	4,22	4,12	104.664.297	25.400.493
BORSK	6,05	6,05	6,06	-0,49%	6,02	6,13	6,06	40.485.464	6.676.877
BOSSA	6,37	6,37	6,39	-0,93%	6,33	6,46	6,38	5.987.282	938.568
BRISA	84,40	84,40	84,60	-0,71%	81,20	85,40	84,33	17.054.050	202.237
BRKO	9,42	9,42	9,45	1,29%	9,30	9,42	9,32	10.323.091	1.107.440
BRKSN	7,36	7,35	7,36	-0,41%	7,33	7,42	7,37	2.906.070	394.563
BRKVY	108,50	108,40	108,50	-3,98%	107,90	113,50	110,61	120.839.093	1.092.445
BRLSM	13,41	13,41	13,44	0,00%	13,33	13,57	13,44	15.855.518	1.179.964
BRMEN	16,90	16,81	16,90	2,49%	16,51	16,90	16,53	2.405.321	145.485
BRSAN	513,50	513,50	514,00	-1,91%	513,50	524,00	517,27	358.267.428	692.608
BRYAT	2.147,00	2.147,00	2.148,00	-1,65%	2.145,00	2.186,00	2.158,13	76.246.779	35.330
BSOKE	16,22	16,20	16,22	-0,49%	15,85	16,48	16,18	178.274.966	11.017.811
BTCIM	3,89	3,89	3,90	-2,51%	3,87	4,01	3,91	291.917.568	74.655.107
BUCIM	7,32	7,30	7,32	0,97%	7,15	7,32	7,24	74.378.553	10.275.765
BULGS	43,76	43,72	43,76	-1,44%	43,52	44,94	44,20	284.522.418	6.437.203
BURCE	59,00	58,90	59,00	9,77%	56,55	59,00	57,74	26.513.817	459.205
BURVA	545,50	545,50	-	9,92%	475,00	545,50	527,70	106.870.942	202.524
BVSAN	101,30	101,30	101,40	-0,39%	101,10	102,30	101,76	41.029.207	403.216
BYDNR	26,28	26,28	26,30	7,44%	24,24	26,38	25,38	6.087.763	239.896
CANTE	2,07	2,06	2,07	-1,90%	2,05	2,13	2,08	540.527.894	259.784.644
CASA	106,00	106,00	106,20	2,32%	103,00	106,00	104,37	3.632.571	34.805
CATES	33,00	33,00	33,06	0,61%	32,30	33,16	32,78	27.880.774	850.670
CCOLA	60,05	59,95	60,05	-0,41%	59,45	60,75	60,14	177.145.624	2.945.402
CELHA	10,17	10,17	10,18	2,52%	9,65	10,49	10,14	20.587.954	2.031.303
CEMAS	4,08	4,08	4,09	-0,24%	4,03	4,11	4,06	67.311.472	16.562.604
CEMTS	11,34	11,34	11,35	-1,65%	11,31	11,55	11,37	38.564.811	3.392.320
CEMZY	48,40	48,30	48,40	-2,22%	47,32	52,65	49,92	214.437.723	4.295.620
CEOEM	23,70	23,70	23,86	-1,09%	23,52	24,10	23,80	18.997.587	798.196
CGCAM	34,50	34,48	34,50	3,54%	32,54	34,94	33,65	172.186.921	5.116.889
CIMSA	45,38	45,38	45,40	-1,22%	44,94	45,96	45,28	270.368.759	5.970.544
CLEBI	1.542,00	1.541,00	1.542,00	-0,77%	1.537,00	1.557,00	1.543,13	44.864.981	29.074
CMBTN	1.983,00	1.983,00	1.986,00	-1,73%	1.983,00	2.042,00	1.999,46	32.147.355	16.078
CMENT	322,50	322,00	322,50	-0,77%	322,50	325,00	323,33	1.257.412	3.889
CONSE	2,92	2,92	2,93	0,00%	2,90	2,94	2,92	11.359.554	3.897.158
COSMO	236,70	236,70	-	9,99%	208,30	236,70	227,11	39.279.618	172.955
CRDFA	65,00	64,95	65,00	4,00%	62,85	66,10	65,02	64.117.014	986.165
CRFSA	121,50	121,10	121,50	0,33%	119,80	122,40	121,03	47.073.629	388.949
CUSAN	21,34	21,34	21,36	-0,37%	21,30	21,52	21,40	5.450.456	254.702
CVKMD	24,98	24,98	25,00	0,00%	24,74	25,56	25,07	520.990.510	20.782.162
CWENE	29,00	28,98	29,00	0,00%	28,70	29,44	29,08	667.927.501	22.971.664
DAGI	8,22	8,22	8,25	0,37%	8,03	8,30	8,15	61.585.706	7.555.565
DAPGM	13,20	13,19	13,20	-1,05%	12,96	13,60	13,16	772.029.672	58.671.971
DARDL	2,18	2,17	2,18	-0,46%	2,14	2,20	2,16	43.630.295	20.192.425
DCTTR	9,15	9,15	9,16	1,67%	8,86	9,44	9,13	126.789.465	13.881.344
DENGE	3,19	3,19	3,20	-2,74%	3,18	3,36	3,24	72.039.978	22.232.639
DERHL	13,05	13,05	13,06	-1,36%	13,02	13,30	13,13	42.746.041	3.256.446
DERIM	33,52	33,48	33,52	-1,59%	33,32	33,92	33,48	10.361.620	309.461
DESA	11,25	11,22	11,25	-1,49%	11,17	11,50	11,28	5.590.099	495.701
DESPC	44,98	44,58	44,98	3,07%	43,34	44,98	43,92	10.883.653	247.809
DEVA	62,60	62,55	62,60	0,16%	61,70	62,90	62,27	29.988.702	481.583
DGATE	60,40	60,40	60,70	-1,31%	59,70	62,25	60,58	14.887.820	245.759
DGGYO	31,94	31,92	31,94	0,31%	31,68	32,28	31,83	1.063.605	33.415
DGNMO	4,86	4,86	4,91	-3,57%	4,80	5,06	4,91	24.890.266	5.070.263
DIRIT	25,40	25,26	25,40	3,25%	24,82	25,40	25,11	2.782.679	110.800
DITAS	63,55	63,55	-	9,95%	61,00	63,55	63,14	364.177.718	5.767.765
DMLKTG	5,92	5,92	5,93	0,17%	5,90	5,96	5,93	62.682.311	10.577.375
DMRGD	3,17	3,17	3,18	-1,25%	3,15	3,35	3,24	70.775.754	21.832.709
DMSAS	13,80	13,80	13,81	2,22%	13,45	13,80	13,62	98.450.650	7.230.464
DNISI	19,86	19,86	19,88	-0,50%	19,84	20,12	19,93	11.028.788	553.367
DOAS	185,70	185,70	185,80	0,00%	184,40	187,80	186,17	204.869.938	1.100.474
DOCO	10.140,00	10.137,50	10.140,00	0,40%	10.032,50	10.255,00	10.103,94	24.795.070	2.454
DOFER	57,00	56,95	57,00	-0,35%	56,20	57,70	57,10	47.613.218	833.858
DOFRB	85,80	85,75	85,80	10,00%	77,10	85,80	83,45	1.167.998.108	13.997.223
DOGUB	50,50	50,50	50,55	-2,88%	48,48	52,00	50,37	30.558.649	606.649
DOHOL	18,35	18,34	18,35	-2,08%	18,26	18,71	18,46	204.545.633	11.081.021
DOKTA	21,96	21,94	21,96	-1,52%	21,80	22,36	21,95	4.095.117	186.605
DSTKF	596,00	595,50	596,00	-1,08%	596,00	615,50	598,69	3.766.260.011	6.290.843
DUNYH	118,50	118,30	118,50	-2,23%	114,20	121,10	117,79	21.120.152	179.305
DURDO	3,71	3,71	3,72	-0,27%	3,69	3,93	3,82	44.609.180	11.689.129
DURKN	14,37	14,36	14,37	1,48%	14,12	14,41	14,27	40.620.572	2.847.513
DYOBY	12,93	12,92	12,93	-0,54%	12,77	13,00	12,87	14.418.884	1.120.094
DZGYO	7,53	7,53	7,55	0,13%	7,47	7,66	7,58	20.355.646	2.686.139
EBEBK	54,55	54,55	54,60	-0,37%	53,70	54,90	54,23	21.810.659	402.228
ECILC	82,25	82,25	82,40	0,67%	82,05	85,60	83,82	866.689.751	10.340.513
ECOGR	21,20	21,18	21,24	-1,21%	20,88	21,46	21,19	307.000.781	14.487.969
ECZYT	298,00	297,50	298,00	3,38%	295,25	317,00	308,21	430.661.198	1.397.286
EDATA	5,67	5,67	-	9,88%	4,95	5,67	5,55	289.190.075	52.124.181
EDIP	35,10	35,08	35,10	-1,46%	34,98	36,16	35,49	36.419.189	1.026.327
EFOR	25,10	25,10	25,20	-5,78%	25,06	27,02	25,79	540.794.846	21.067.492
EGEEN	7.720,00	7.720,00	7.725,00	0,00%	7.615,00	7.980,00	7.759,78	170.171.873	21.930
EGEGY	25,62	25,62	-	9,96%	22,20	25,62	23,01	377.827.041	16.418.745
EGEPO	7,50	7,50	7,53	2,88%	7,30	7,63	7,47	40.003.385	5.355.714
EGGUB	94,60	94,50	94,60	-0,79%	93,15	95,80	94,79	46.133.034	486.674
EGPRO	24,06	24,06	24,10	0,33%	23,70	24,20	23,99	17.763.431	740.432
EGSER	3,16	3,16	3,17	-2,17%	3,15	3,32	3,21	14.574.781	4.543.908
EKGYO	20,98	20,96	20,98	2,04%	20,34	21,04	20,70	2.654.644.953	128.233.765
EKIZ	150,00	149,90	150,00	-3,41%	150,00	160,00	155,48	7.352.489	47.290
EKOS	6,30	6,30	6,31	-8,03%	6,26	7,09	6,81	140.020.491	20.554.703
EKSUN	5,29	5,29	5,31	0,00%	5,26	5,35	5,30	11.614.017	2.191.497
ELITE	29,30	29,28	29,30	-2,01%	29,30	30,34	29,75	36.041.879	1.211.629
EMKEL	46,58	-	46,58	-9,99%	46,58	46,58	46,58	67.519.666	1.449.542
EMNIS	168,10	168,10	169,60	-1,12%	168,10	171,50	170,68	2.121.061	12.427
ENDAE	14,60	14,60	14,61	-2,67%	14,48	15,09	14,72	38.885.123	2.642.002
ENERY	9,55	9,55	9,56	1,17%	9,38	9,70	9,57	159.246.117	16.648.300
ENJSA	88,90	88,85	88,90	-0,11%	88,45	89,85	89,09	128.979.429	1.447.685
ENKAI	79,45	79,40	79,45	1,40%	77,60	79,45	78,48	485.960.836	6.192.261
ENSRI	15,99	15,99	16,00	3,09%	15,39	16,28	15,64	45.858.530	2.932.705
ENTRA	10,30	10,29	10,30	1,38%	10,05	10,35	10,20	93.284.851	9.148.237
EPLAS	5,06	5,06	5,08	-1,17%	5,05	5,13	5,09	9.081.117	1.785.661
ERBOS	182,80	182,70	182,80	2,29%	178,60	183,90	181,77	14.313.930	78.749
ERCB	79,80	79,70	79,80	-8,06%	78,15	89,00	80,98	1.095.719.860	13.530.717
EREGL	23,84	23,84	23,86	-0,83%	23,78	24,10	23,93	2.919.128.731	121.984.034
ERSU	18,81	18,81	18,82	-1,16%	18,75	19,30	18,97	9.482.464	499.804
ESCAR	24,12	24,10	24,12	1,43%	23,46	24,36	23,94	106.202.329	4.435.535
ESCOM	3,55	3,54	3,55	4,72%	3,37	3,55	3,49	89.133.113	25.568.524
ESEN	4,51	4,51	4,52	2,04%	4,39	4,68	4,53	437.667.396	96.546.360
ETILR	3,80	3,80	3,82	-2,56%	3,80	3,94	3,84	35.688.346	9.286.193
ETYAT	21,60	21,60	22,00	-9,47%	21,58	23,50	22,74	6.080.516	267.403
EUHOL	11,30	11,30	11,32	-0,26%	11,10	11,33	11,19	6.028.439	538.551
EUKYO	17,75	17,66	17,75	9,77%	15,40	17,75	17,19	15.112.073	879.153
EUPWR	33,58	33,56	33,58	6,67%	31,32	34,22	32,89	612.078.490	18.611.692
EUREN	6,76	6,75	6,76	-3,43%	6,72	7,06	6,89	469.952.871	68.222.155
EUYO	14,78	14,75	14,78	6,48%	13,85	14,92	14,55	16.880.967	1.159.902
EYGYO	3,62	3,62	3,64	-1,90%	3,60	3,71	3,65	20.694.284	5.674.616
FADE	13,20	13,14	13,20	-0,45%	13,04	13,30	13,16	7.902.623	600.491
FENER	9,54	9,53	9,54	1,17%	9,33	9,57	9,44	122.012.120	12.919.113
FLAP	8,99	8,98	8,99	0,11%	8,95	9,03	8,98	2.698.735	300.381
FMIZP	318,75	318,00	318,75	-0,39%	316,75	323,25	318,54	14.071.686	44.175
FONET	2,72	2,72	2,73	-2,16%	2,71	2,79	2,74	48.591.423	17.734.180
FORMT	3,39	3,38	3,39	0,59%	3,25	3,45	3,32	179.870.473	54.179.972
FORTE	81,80	81,80	81,90	-2,33%	81,20	85,75	83,66	210.456.500	2.515.769
FRIGO	14,26	14,25	14,26	3,03%	13,55	14,34	13,95	155.041.899	11.111.103
FROTO	94,30	94,30	94,35	-0,84%	93,85	95,15	94,44	747.949.254	7.919.876
FZLGY	12,87	12,79	12,87	0,94%	12,66	12,95	12,77	24.008.631	1.880.208
GARAN	139,40	139,40	139,50	-1,06%	137,70	141,40	139,02	2.805.416.394	20.179.957
GARFA	25,64	25,62	25,64	0,31%	25,26	25,80	25,52	7.628.590	298.947
GEDIK	5,69	5,69	5,70	-2,40%	5,67	5,87	5,72	23.995.976	4.194.253
GEDZA	28,38	28,28	28,38	3,96%	27,00	29,40	28,44	81.155.434	2.853.146
GENIL	186,00	186,00	186,30	2,20%	180,40	188,90	184,99	259.013.218	1.400.143
GENTS	10,25	10,25	10,27	-2,29%	10,15	10,52	10,29	40.943.546	3.979.771
GEREL	19,01	19,01	19,04	-3,99%	18,98	19,81	19,21	94.031.037	4.895.150
GESAN	46,94	46,92	46,94	5,06%	44,62	47,20	46,09	404.014.951	8.765.422
GIPTA	78,60	78,60	78,75	-4,73%	76,10	85,90	80,18	1.904.154.415	23.749.204
GLBMD	13,41	13,10	13,41	4,77%	12,50	13,41	12,75	3.885.657	304.876
GLCVY	78,45	78,45	78,65	-0,70%	78,15	79,85	78,72	27.988.756	355.572
GLRMK	181,90	181,00	181,90	0,89%	176,50	181,90	178,47	158.967.869	890.735
GLRYH	3,88	3,88	3,89	-3,72%	3,88	4,05	3,93	31.809.251	8.093.363
GLYHO	12,17	12,17	12,18	1,25%	11,98	12,25	12,15	95.982.789	7.900.065
GMTAS	45,50	45,50	45,92	0,71%	45,02	46,26	45,72	59.991.674	1.312.038
GOKNR	19,93	19,92	19,93	0,05%	19,87	19,99	19,92	25.049.430	1.257.724
GOLTS	314,00	314,00	314,25	-0,95%	313,25	318,25	314,74	16.603.617	52.754
GOODY	14,60	14,60	14,63	-1,75%	14,45	14,96	14,59	20.402.486	1.398.203
GOZDE	22,54	22,48	22,54	-0,97%	22,28	22,70	22,44	31.575.485	1.406.967
GRNYO	15,00	14,93	15,00	0,00%	14,61	15,48	15,01	23.531.606	1.567.627
GRSEL	324,00	324,00	324,50	0,15%	321,75	327,25	324,83	86.057.280	264.934
GRTHO	276,00	276,00	276,25	5,54%	248,00	282,75	272,24	1.346.040.755	4.944.330
GSDDE	10,08	10,05	10,08	4,02%	9,69	10,20	10,05	41.584.407	4.139.630
GSDHO	4,56	4,55	4,56	-0,44%	4,54	4,64	4,58	27.534.674	6.006.632
GSRAY	1,19	1,19	1,20	-0,83%	1,19	1,20	1,19	65.402.348	54.867.131
GUBRF	362,75	361,75	362,75	3,35%	345,00	362,75	352,87	775.031.312	2.196.373
GUNDG	239,60	239,00	239,60	3,86%	239,60	253,75	246,55	31.602.894	128.180
GWIND	24,20	24,14	24,20	0,67%	23,84	24,32	24,11	112.910.558	4.683.842
GZNMI	56,05	-	56,05	-9,96%	56,05	63,35	59,51	365.789.142	6.147.193
HALKB	36,94	36,94	36,96	-0,16%	36,80	37,68	37,23	1.809.571.142	48.606.358
HATEK	14,81	14,81	14,83	0,47%	14,61	14,90	14,73	16.821.213	1.141.914
HATSN	39,00	38,98	39,00	-0,66%	38,94	39,34	39,07	14.638.754	374.646
HDFGS	2,72	2,72	-	9,68%	2,48	2,72	2,61	354.999.289	135.924.676
HEDEF	47,12	47,10	47,12	-3,09%	46,56	49,80	48,55	224.779.487	4.629.548
HEKTS	3,08	3,07	3,08	-1,91%	3,04	3,16	3,09	337.159.115	108.971.006
HKTM	11,04	11,03	11,04	-0,09%	10,95	11,11	11,01	18.932.096	1.719.346
HLGYO	3,79	3,78	3,79	0,53%	3,72	3,79	3,75	77.046.537	20.543.138
HOROZ	62,45	62,40	62,45	0,08%	62,45	64,50	63,24	54.951.264	868.950
HRKET	67,65	67,65	67,80	-0,66%	67,50	68,70	68,09	43.521.024	639.128
HTTBT	43,00	42,40	43,00	-0,09%	42,12	43,02	42,49	20.811.152	489.817
HUBVC	2,49	2,49	2,50	2,47%	2,38	2,56	2,46	9.899.728	4.031.153
HUNER	3,15	3,15	3,16	0,32%	3,13	3,17	3,15	23.171.494	7.352.426
HURGZ	5,67	5,66	5,67	1,61%	5,59	5,83	5,68	23.520.032	4.144.445
ICBCT	13,17	13,15	13,17	-0,38%	13,02	13,26	13,11	15.590.761	1.189.275
ICUGS	2,62	2,61	2,62	-0,76%	2,59	2,66	2,62	15.778.787	6.023.640
IDGYO	3,80	3,80	3,81	-4,76%	3,78	4,07	3,90	21.323.158	5.466.079
IEYHO	65,05	65,00	65,05	0,93%	64,45	65,85	65,21	1.000.350.216	15.340.365
IHAAS	42,70	42,68	42,70	1,14%	42,36	43,92	42,96	30.998.640	721.513
IHEVA	2,32	2,31	2,32	5,45%	2,18	2,42	2,28	9.404.470	4.117.122
IHGZT	1,65	1,65	1,66	5,10%	1,57	1,71	1,64	151.174.585	92.145.251
IHLAS	2,47	2,47	-	9,78%	2,24	2,47	2,37	667.944.792	281.583.003
IHLGM	2,23	2,23	-	9,85%	2,03	2,23	2,15	265.428.869	123.596.161
IHYAY	2,05	2,05	2,08	3,02%	1,98	2,14	2,05	69.548.481	33.910.109
IMASM	4,63	4,63	4,64	-4,14%	4,59	4,86	4,72	173.951.525	36.868.503
INDES	7,40	7,39	7,40	2,21%	7,24	7,43	7,33	63.752.094	8.697.744
INFO	3,48	3,47	3,48	1,46%	3,38	3,55	3,46	99.025.668	28.640.011
INGRM	420,50	420,00	420,50	2,50%	410,25	431,50	421,80	23.931.219	56.736
INTEK	275,50	275,00	275,50	2,23%	274,00	279,00	276,54	2.684.689	9.708
INTEM	284,75	284,50	284,75	5,46%	270,25	288,50	282,14	82.896.456	293.817
INVEO	8,53	8,53	8,59	-3,72%	8,50	8,87	8,64	55.104.226	6.381.028
INVES	299,75	299,75	300,00	2,30%	288,25	307,00	298,48	81.923.263	274.467
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,70	88,00	88,70	1,95%	88,00	88,75	88,41	884.751	10.007
ISBTR	450.500,00	450.000,00	450.500,00	-1,01%	450.500,00	455.107,50	452.369,17	1.357.108	3
ISCTR	13,53	13,53	13,54	-1,02%	13,46	13,74	13,57	5.633.260.260	415.274.970
ISDMR	35,40	35,38	35,40	-0,90%	35,16	35,78	35,44	50.452.330	1.423.768
ISFIN	18,80	18,80	18,83	-1,16%	18,10	19,09	18,85	71.149.861	3.775.611
ISGSY	70,55	70,55	70,65	0,79%	69,15	72,15	70,48	106.185.839	1.506.565
ISGYO	21,04	21,02	21,04	0,67%	20,72	21,28	21,06	32.613.032	1.548.909
ISKPL	12,52	12,44	12,52	-1,11%	12,30	12,68	12,46	206.003.984	16.531.410
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,78	40,76	40,78	-0,78%	40,46	41,12	40,74	228.083.973	5.598.605
ISSEN	7,28	7,27	7,28	0,14%	7,15	7,34	7,26	3.445.844	474.581
ISYAT	8,35	8,35	8,36	-0,71%	8,34	8,42	8,37	11.932.467	1.424.902
IZENR	11,34	11,01	11,34	2,44%	10,88	11,50	11,13	553.134.407	49.709.217
IZFAS	52,65	52,55	52,65	6,41%	48,00	53,30	51,53	424.740.389	8.243.098
IZINV	67,15	67,15	67,50	0,22%	66,20	68,25	67,31	7.438.557	110.513
IZMDC	6,55	6,54	6,55	0,61%	6,47	6,58	6,51	26.700.803	4.100.364
JANTS	18,88	18,87	18,88	-0,42%	18,83	19,24	18,93	30.122.290	1.591.703
KAPLM	303,25	303,25	303,75	-2,80%	301,25	316,50	309,03	67.650.462	218.915
KAREL	8,44	8,44	8,47	-0,94%	8,44	8,60	8,50	23.824.583	2.804.033
KARSN	9,23	9,22	9,23	-0,75%	9,19	9,32	9,24	44.446.063	4.812.597
KARTN	78,45	78,30	78,45	-0,32%	78,10	79,05	78,42	7.923.006	101.040
KATMR	2,82	2,81	2,82	-3,75%	2,81	2,93	2,85	326.736.463	114.584.287
KAYSE	18,41	18,41	18,42	-1,55%	18,39	18,90	18,56	43.106.574	2.322.582
KBORU	14,23	14,22	14,23	-1,79%	14,17	14,55	14,28	46.775.260	3.275.056
KCAER	10,47	10,47	10,48	0,58%	10,36	10,69	10,51	112.872.941	10.736.340
KCHOL	168,50	168,40	168,50	-1,46%	167,00	171,00	168,42	3.515.181.582	20.871.371
KENT	730,00	727,50	730,00	0,48%	727,50	730,00	728,93	2.092.763	2.871
KERVN	2,27	2,27	2,28	3,65%	2,15	2,27	2,18	1.181.048	541.875
KFEIN	8,52	8,51	8,52	1,19%	8,40	8,60	8,49	38.724.670	4.562.607
KGYO	5,40	5,40	5,41	5,88%	5,11	5,53	5,30	71.837.923	13.545.011
KIMMR	13,29	13,29	13,35	-1,41%	13,24	13,45	13,34	7.470.537	559.985
KLGYO	6,21	6,21	6,22	0,98%	6,14	6,32	6,23	63.092.084	10.135.234
KLKIM	34,50	34,40	34,50	0,64%	34,14	34,70	34,47	57.262.778	1.661.430
KLMSN	36,50	36,50	36,52	5,67%	33,14	37,36	34,87	210.954.690	6.049.500
KLNMA	9,70	9,70	9,79	-2,02%	9,70	9,90	9,73	3.832.587	393.824
KLRHO	311,75	311,75	312,50	-2,12%	309,75	333,50	321,71	517.413.924	1.608.331
KLSER	26,94	26,94	27,00	-0,59%	26,88	27,26	27,02	23.130.501	856.028
KLSYN	6,86	6,86	6,88	-1,58%	6,77	7,12	6,96	71.032.578	10.213.035
KLYPV	57,45	57,45	57,50	-1,63%	57,40	59,50	58,06	58.712.974	1.011.301
KMPUR	15,84	15,84	15,96	-0,69%	15,79	16,19	15,96	24.589.005	1.541.134
KNFRT	12,25	12,24	12,25	0,57%	11,58	13,06	12,52	191.462.734	15.290.206
KOCMT	2,59	2,59	2,60	-0,38%	2,57	2,62	2,59	42.040.574	16.215.134
KONKA	15,08	15,07	15,08	-2,58%	14,97	15,55	15,20	35.963.681	2.366.443
KONTR	11,45	11,44	11,45	0,44%	11,21	11,73	11,47	2.571.700.026	224.172.724
KONYA	4.550,00	4.545,00	4.550,00	-0,44%	4.520,00	4.685,00	4.573,67	32.349.565	7.073
KOPOL	5,72	5,72	5,73	-1,21%	5,70	5,85	5,74	33.719.386	5.871.283
KORDS	48,70	48,68	48,70	-1,30%	48,56	49,48	48,76	15.398.709	315.823
KOTON	15,41	15,41	15,42	0,33%	15,22	15,63	15,44	51.500.397	3.335.032
KRDMA	24,18	24,18	24,20	-1,95%	24,02	24,82	24,30	55.441.749	2.281.986
KRDMB	23,02	23,02	23,04	-2,21%	22,90	23,70	23,12	10.380.944	449.096
KRDMD	26,06	26,06	26,08	-3,48%	25,70	27,02	26,10	1.172.147.958	44.907.025
KRGYO	2,92	2,91	2,92	0,00%	2,89	2,93	2,90	18.872.394	6.503.351
KRONT	12,56	12,55	12,56	3,20%	11,99	13,11	12,60	65.721.151	5.214.599
KRPLS	7,87	7,87	7,89	-0,63%	7,80	7,95	7,88	7.002.956	888.720
KRSTL	9,56	9,56	9,57	-0,73%	9,34	9,65	9,52	28.077.415	2.948.180
KRTEK	24,40	24,40	24,54	-0,33%	24,40	24,70	24,50	8.567.019	349.668
KRVGD	2,60	2,59	2,60	-0,76%	2,57	2,64	2,59	13.496.182	5.206.083
KSTUR	2.800,00	2.797,50	2.800,00	0,27%	2.800,00	2.800,00	2.800,00	1.596.000	570
KTLEV	19,59	19,50	19,59	2,03%	18,83	19,79	19,29	593.874.878	30.795.267
KTSKR	86,50	86,50	86,90	-1,70%	86,20	88,85	87,05	100.568.709	1.155.332
KUTPO	101,90	101,00	101,90	-0,97%	100,00	104,00	101,20	28.496.701	281.584
KUVVA	145,50	145,20	145,50	-3,00%	145,00	155,00	148,91	11.533.228	77.452
KUYAS	55,65	55,60	55,65	3,06%	54,15	56,85	55,72	611.308.893	10.970.702
KZBGY	10,56	10,55	10,56	3,53%	10,17	10,62	10,42	64.211.134	6.165.421
KZGYO	24,00	24,00	24,16	-2,76%	23,98	25,08	24,34	22.624.347	929.516
LIDER	65,60	65,55	65,60	1,23%	64,00	67,00	64,98	104.083.097	1.601.870
LIDFA	4,23	4,21	4,23	1,44%	4,13	4,23	4,17	19.227.493	4.611.654
LILAK	29,24	29,22	29,24	-0,14%	29,06	29,60	29,30	90.681.831	3.094.699
LINK	221,30	221,30	221,40	0,82%	217,10	226,10	222,24	150.914.957	679.059
LKMNH	18,30	18,29	18,30	1,61%	17,88	18,45	18,19	32.096.834	1.765.064
LMKDC	26,94	26,94	26,98	-0,88%	26,60	27,16	26,83	59.559.236	2.219.587
LOGO	155,00	154,80	155,00	0,91%	151,50	156,00	153,69	46.249.390	300.926
LRSHO	4,04	4,04	4,05	-3,81%	4,00	4,29	4,11	135.490.971	32.951.706
LUKSK	103,80	102,00	103,80	3,28%	100,60	104,40	102,49	17.751.080	173.193
LYDHO	172,90	172,60	172,90	-1,93%	172,20	178,10	174,54	109.539.750	627.588
LYDYE	14.200,00	14.200,00	14.245,00	-4,05%	13.997,50	14.932,50	14.450,65	56.299.725	3.896
MAALT	948,00	948,00	948,50	-0,16%	944,00	955,50	949,48	18.932.656	19.940
MACKO	32,02	32,02	32,16	-1,66%	31,90	32,98	32,31	22.125.530	684.752
MAGEN	39,08	39,02	39,08	6,49%	36,02	39,58	37,35	718.043.072	19.225.582
MAKIM	15,97	15,97	16,00	-2,86%	15,86	16,40	16,06	14.376.512	895.324
MAKTK	13,73	13,72	13,73	2,16%	13,20	14,15	13,71	98.855.652	7.208.607
MANAS	16,17	16,17	16,20	-4,83%	15,55	17,07	16,31	156.963.560	9.623.114
MARBL	12,38	12,38	12,39	-0,72%	12,29	12,51	12,37	10.329.141	835.202
MARKA	34,56	34,54	34,56	-4,21%	34,50	36,60	35,30	23.893.151	676.908
MARMR	1,84	1,84	-	9,52%	1,68	1,84	1,79	524.152.155	292.770.395
MARTI	2,66	2,65	2,66	-1,12%	2,64	2,72	2,67	40.219.465	15.039.215
MAVI	42,56	42,56	42,58	-1,02%	42,28	44,20	43,30	610.835.942	14.105.768
MEDTR	28,12	28,12	28,14	0,93%	27,86	28,68	28,20	18.973.764	672.932
MEGAP	3,16	3,15	3,16	-3,07%	3,16	3,20	3,18	4.327.377	1.359.792
MEGMT	55,20	55,15	55,20	-2,39%	55,00	57,30	56,07	403.552.791	7.197.881
MEKAG	3,98	3,98	3,99	2,05%	3,87	4,00	3,94	21.495.893	5.458.703
MEPET	13,89	13,86	13,89	0,00%	13,70	14,00	13,84	5.468.270	395.256
MERCN	16,00	15,86	16,00	2,56%	15,36	16,18	15,85	114.157.149	7.203.126
MERIT	17,46	17,46	17,48	-0,34%	17,20	17,60	17,38	56.145.162	3.230.279
MERKO	13,60	13,59	13,60	6,67%	12,74	13,88	13,38	237.692.630	17.763.758
METRO	4,02	4,02	4,03	-3,37%	4,00	4,17	4,05	54.343.162	13.420.975
MGROS	516,00	515,50	516,00	-1,34%	509,50	526,00	515,46	1.978.490.686	3.838.318
MHRGY	3,34	3,34	3,35	2,77%	3,24	3,42	3,32	16.771.404	5.050.674
MIATK	38,62	38,60	38,62	5,17%	36,68	39,60	38,20	1.307.521.891	34.229.675
MMCAS	138,00	137,90	138,00	6,98%	130,00	138,00	137,37	3.919.210	28.531
MNDRS	13,08	13,07	13,08	-0,08%	13,03	13,33	13,15	31.980.136	2.431.155
MNDTR	6,64	6,64	6,66	-2,06%	6,64	6,81	6,70	14.012.077	2.090.168
MOBTL	8,52	8,50	8,52	2,90%	8,13	8,58	8,37	81.736.942	9.765.787
MOGAN	8,05	8,05	8,06	-0,62%	8,05	8,15	8,08	30.416.172	3.763.106
MOPAS	38,70	38,68	38,70	-0,51%	38,50	40,04	39,06	155.713.093	3.986.470
MPARK	379,00	378,75	379,00	0,07%	374,00	382,00	376,93	247.238.862	655.932
MRGYO	2,46	2,45	2,46	1,65%	2,41	2,46	2,43	63.906.672	26.295.610
MRSHL	1.665,00	1.663,00	1.665,00	1,59%	1.630,00	1.746,00	1.693,86	148.989.861	87.959
MSGYO	5,55	5,54	5,55	1,46%	5,39	5,60	5,49	18.760.608	3.414.471
MTRKS	21,50	21,42	21,50	-0,92%	21,00	22,04	21,43	29.036.294	1.354.916
MTRYO	8,59	8,58	8,59	-1,94%	8,42	9,00	8,65	7.078.445	818.197
MZHLD	6,36	6,31	6,36	-0,16%	6,30	6,45	6,35	2.270.407	357.434
NATEN	8,35	8,35	8,36	5,43%	7,93	8,59	8,34	235.824.847	28.290.573
NETAS	57,40	57,35	57,40	-2,13%	56,10	59,25	57,85	12.643.815	218.576
NIBAS	3,70	3,69	3,70	-1,33%	3,68	3,81	3,72	30.824.810	8.285.567
NTGAZ	9,54	9,54	9,55	-1,45%	9,44	9,70	9,53	27.614.270	2.897.236
NTHOL	47,96	47,94	47,96	-1,44%	47,72	48,92	48,16	103.928.708	2.157.970
NUGYO	10,13	10,12	10,13	4,97%	9,61	10,61	10,37	229.112.592	22.094.128
NUHCM	223,90	223,80	223,90	-2,65%	223,70	230,00	225,05	13.543.140	60.179
OBAMS	7,81	7,81	7,82	1,03%	7,61	7,91	7,76	342.873.290	44.191.277
OBASE	31,80	31,72	31,80	1,60%	31,32	32,02	31,50	7.687.686	244.036
ODAS	5,17	5,16	5,17	-2,64%	5,15	5,33	5,20	159.765.280	30.724.996
ODINE	290,75	290,50	290,75	-1,02%	286,50	293,75	289,36	90.429.890	312.522
OFSYM	71,35	71,30	71,35	3,18%	69,40	71,85	70,99	116.292.982	1.638.185
ONCSM	269,00	269,00	269,75	-1,01%	267,25	274,25	270,56	112.283.663	415.011
ONRYT	64,35	64,30	64,35	-1,00%	64,20	66,60	65,30	71.970.882	1.102.224
ORCAY	3,70	3,69	3,70	2,21%	3,50	3,70	3,59	8.249.068	2.298.181
ORGE	66,50	66,30	66,50	0,83%	65,50	66,55	65,98	24.271.498	367.850
ORMA	162,60	162,60	163,50	-1,33%	162,10	164,80	163,70	1.030.801	6.297
OSMEN	7,86	7,86	7,89	-2,12%	7,83	8,01	7,90	11.620.899	1.471.820
OSTIM	3,06	3,05	3,06	0,99%	3,00	3,08	3,04	51.929.075	17.087.828
OTKAR	478,75	478,50	478,75	0,26%	475,00	479,75	477,68	41.473.171	86.822
OTTO	469,00	466,00	469,00	-0,21%	462,25	470,25	467,27	16.893.060	36.153
OYAKC	23,16	23,14	23,16	-2,69%	22,98	23,84	23,23	385.468.083	16.597.243
OYAYO	51,50	51,40	51,50	-0,96%	50,50	52,95	51,80	5.873.206	113.388
OYLUM	10,80	-	10,80	-9,92%	10,80	11,88	11,00	67.541.667	6.142.296
OYYAT	40,18	40,04	40,18	-0,54%	40,00	40,40	40,15	2.888.968	71.957
OZATD	162,00	162,00	162,50	0,25%	161,10	167,00	163,50	33.387.980	204.206
OZGYO	3,06	3,06	3,07	-0,33%	3,03	3,15	3,08	39.269.632	12.768.217
OZKGY	14,08	14,07	14,08	-0,85%	13,98	14,16	14,03	20.805.602	1.482.767
OZRDN	14,37	14,27	14,37	-6,14%	14,05	15,29	14,51	18.264.682	1.258.478
OZSUB	18,34	18,34	18,39	-2,03%	18,27	19,04	18,62	13.127.058	705.159
OZYSR	42,00	41,98	42,00	-0,94%	41,88	42,64	42,21	9.385.686	222.363
PAGYO	78,60	78,40	78,60	-0,19%	78,00	78,80	78,34	3.366.109	42.968
PAHOL	1,49	1,48	1,49	-0,67%	1,49	1,54	1,51	871.260.966	576.589.732
PAMEL	86,00	84,80	86,00	2,50%	83,65	86,00	84,63	9.797.635	115.768
PAPIL	16,41	16,41	16,46	-1,85%	16,35	16,98	16,61	125.698.480	7.569.144
PARSN	96,00	96,00	96,10	0,73%	94,30	96,55	95,58	40.861.725	427.513
PASEU	140,60	140,50	140,60	0,43%	139,50	142,50	141,03	123.873.803	878.376
PATEK	29,16	29,14	29,16	2,97%	27,96	29,20	28,46	1.055.974.917	37.102.690
PCILT	21,28	21,26	21,28	-0,28%	21,04	21,68	21,25	7.080.253	333.213
PEKGY	15,07	15,06	15,07	6,73%	13,85	15,53	14,72	14.811.272.652	1.006.014.895
PENGD	7,60	7,60	7,61	-1,68%	7,58	7,75	7,63	23.242.658	3.046.293
PENTA	13,68	13,68	13,69	2,93%	13,26	13,83	13,58	45.753.779	3.369.206
PETKM	16,47	16,46	16,47	-0,96%	16,44	16,67	16,52	456.563.587	27.642.824
PETUN	11,12	11,10	11,12	0,45%	10,98	11,16	11,07	13.097.120	1.183.412
PGSUS	204,50	204,40	204,50	-0,97%	203,50	206,60	204,40	1.541.271.387	7.540.648
PINSU	12,38	12,38	12,40	-0,88%	12,30	12,54	12,38	28.228.704	2.280.538
PKART	76,55	76,55	76,70	7,89%	70,50	77,80	75,06	88.539.438	1.179.592
PKENT	182,10	182,10	182,20	-3,14%	181,30	190,30	184,70	110.485.321	598.197
PLTUR	21,94	21,94	22,20	-3,18%	21,94	23,20	22,44	59.044.284	2.631.770
PNLSN	38,30	38,30	38,40	0,16%	38,04	38,58	38,26	10.104.487	264.103
PNSUT	11,05	11,05	11,09	-2,04%	11,01	11,34	11,12	20.323.877	1.827.123
POLHO	16,04	16,03	16,04	-1,17%	15,90	16,40	16,14	42.443.005	2.629.062
POLTK	12.320,00	12.320,00	-	10,00%	10.740,00	12.320,00	11.749,55	422.501.990	35.959
PRDGS	6,00	5,99	6,00	-1,80%	5,99	6,19	6,05	15.524.116	2.565.432
PRKAB	30,84	30,84	30,86	1,11%	29,94	31,34	30,60	34.189.243	1.117.476
PRKME	18,27	18,27	18,28	-0,33%	17,91	18,45	18,24	38.185.281	2.093.620
PRZMA	12,45	12,30	12,45	0,57%	12,00	12,58	12,26	5.382.316	438.991
PSDTC	139,60	139,50	139,60	-1,20%	132,90	142,00	139,01	6.350.699	45.684
PSGYO	2,52	2,51	2,52	-1,95%	2,49	2,62	2,55	594.081.059	232.665.963
QNBFK	58,60	58,50	58,60	2,18%	56,60	58,60	58,35	5.758.752	98.692
QNBTR	430,00	429,75	430,00	-0,23%	430,00	431,00	430,58	2.899.556	6.734
QUAGR	2,73	2,73	2,74	-1,09%	2,69	2,79	2,73	257.557.724	94.207.706
RALYH	229,50	227,20	229,50	2,46%	222,00	229,50	228,87	1.915.463.245	8.369.080
RAYSG	218,40	218,40	218,90	-0,77%	217,80	221,60	219,36	58.032.188	264.553
REEDR	6,79	6,78	6,79	0,59%	6,71	6,95	6,83	139.984.311	20.508.312
RGYAS	137,40	137,30	137,40	-1,65%	137,10	139,70	137,78	55.919.519	405.848
RNPOL	43,34	43,32	43,34	1,50%	41,68	43,40	42,36	6.558.102	154.829
RODRG	21,28	21,24	21,28	1,04%	20,82	21,80	21,14	5.387.490	254.802
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,55	3,55	3,56	-1,39%	3,53	3,62	3,56	49.413.173	13.885.656
RUBNS	19,47	19,46	19,47	0,10%	19,40	19,71	19,52	6.281.317	321.740
RUZYE	11,75	11,75	11,76	-2,73%	11,63	12,16	11,85	96.483.087	8.144.009
RYGYO	20,60	20,60	20,72	-0,96%	20,44	21,02	20,72	38.178.266	1.842.829
RYSAS	15,21	15,20	15,21	5,55%	14,04	15,21	14,97	167.937.193	11.219.161
SAFKR	27,50	27,48	27,50	-2,55%	27,26	28,96	28,28	175.643.060	6.211.361
SAHOL	84,00	83,95	84,00	-0,71%	83,05	84,60	83,69	1.232.329.099	14.725.156
SAMAT	5,94	5,93	5,94	0,17%	5,81	5,96	5,88	5.973.024	1.016.376
SANEL	35,14	35,14	35,20	-2,66%	35,00	35,98	35,12	4.204.796	119.735
SANFM	8,35	8,32	8,35	1,83%	7,98	8,40	8,12	96.465.430	11.873.930
SANKO	20,82	20,80	20,82	0,58%	20,56	20,84	20,70	7.186.681	347.232
SARKY	17,43	17,43	17,51	0,58%	17,11	17,86	17,49	69.752.016	3.987.551
SASA	2,86	2,85	2,86	-1,04%	2,84	2,95	2,87	4.006.988.484	1.396.693.511
SAYAS	39,32	39,32	39,38	0,51%	38,88	39,60	39,29	22.529.756	573.470
SDTTR	183,80	183,80	183,90	-0,27%	183,10	186,90	185,14	128.771.560	695.537
SEGMN	18,69	18,69	18,70	-0,27%	17,88	18,89	18,55	31.738.177	1.711.084
SEGYO	4,90	4,90	4,91	0,82%	4,76	5,07	4,88	54.909.400	11.264.044
SEKFK	8,05	8,01	8,05	-0,74%	7,89	8,13	8,01	4.402.100	549.569
SEKUR	3,53	3,52	3,53	-2,22%	3,50	3,66	3,57	4.960.237	1.390.105
SELEC	75,40	75,40	75,45	-0,66%	74,30	76,55	75,27	115.146.765	1.529.878
SELVA	2,44	2,44	2,45	6,09%	2,24	2,53	2,38	71.633.638	30.148.086
SERNT	8,07	8,06	8,07	-0,12%	8,03	8,13	8,07	24.784.058	3.069.520
SEYKM	5,05	5,04	5,05	0,00%	4,95	5,05	5,01	5.203.832	1.039.575
SILVR	2,73	2,71	2,73	3,02%	2,63	2,75	2,68	5.900.091	2.199.825
SISE	38,48	38,46	38,48	-3,02%	38,20	39,66	38,67	1.427.708.179	36.924.229
SKBNK	7,81	7,80	7,81	0,39%	7,76	7,83	7,80	134.818.299	17.291.724
SKTAS	3,87	3,87	3,88	-1,53%	3,78	3,95	3,86	43.232.858	11.208.339
SKYLP	253,00	252,75	253,00	-1,56%	252,00	277,75	262,10	34.676.179	132.303
SKYMD	11,53	11,53	11,56	-1,54%	11,40	11,87	11,58	23.203.348	2.003.365
SMART	22,22	22,22	22,30	-1,94%	22,20	22,82	22,37	16.768.333	749.561
SMRTG	23,40	23,38	23,40	-3,70%	23,40	24,00	23,58	914.337.580	38.782.990
SMRVA	157,70	157,70	-	9,97%	136,80	157,70	149,53	1.360.957.031	9.101.694
SNGYO	4,46	4,45	4,46	0,22%	4,40	4,47	4,43	74.872.222	16.902.840
SNICA	4,16	4,16	4,17	-1,42%	4,15	4,25	4,20	27.036.856	6.443.402
SNKRN	289,00	288,00	289,00	-0,86%	289,00	291,00	289,95	6.862.750	23.669
SNPAM	23,38	23,36	23,38	3,91%	23,00	23,38	23,21	1.884.605	81.215
SODSN	96,65	96,50	96,65	-3,20%	96,65	99,60	97,72	1.621.134	16.589
SOKE	10,41	10,40	10,41	0,87%	10,33	10,46	10,38	10.980.756	1.057.747
SOKM	50,80	50,70	50,80	0,49%	49,30	50,80	50,04	270.317.186	5.402.189
SONME	162,70	162,50	162,70	-0,79%	155,10	170,00	162,05	12.516.067	77.235
SRVGY	3,23	3,23	3,24	-0,92%	3,20	3,27	3,23	64.482.566	19.974.830
SUMAS	274,00	274,00	276,50	-0,90%	272,50	274,00	272,57	1.336.949	4.905
SUNTK	56,05	56,00	56,05	1,72%	54,90	56,85	56,16	66.577.206	1.185.440
SURGY	41,18	41,14	41,18	0,93%	39,82	41,30	40,28	153.272.875	3.805.144
SUWEN	10,08	10,00	10,08	-0,88%	9,70	10,47	10,09	55.957.559	5.548.190
TABGD	232,40	232,00	232,40	3,06%	224,40	236,00	232,34	407.338.873	1.753.176
TARKM	332,75	332,50	332,75	-1,33%	332,50	338,75	334,58	41.691.117	124.608
TATEN	13,18	13,00	13,18	-5,11%	12,51	14,53	13,14	1.038.353.580	79.025.442
TATGD	12,03	12,02	12,03	-2,35%	11,99	12,40	12,14	23.978.875	1.975.417
TAVHL	292,50	292,25	292,50	-0,68%	290,75	298,25	294,39	382.386.129	1.298.932
TBORG	155,00	155,00	155,40	-0,06%	154,00	156,00	155,15	13.074.497	84.270
TCELL	95,25	95,20	95,25	-1,65%	95,10	97,30	95,80	1.293.949.681	13.507.434
TCKRC	53,00	52,95	53,00	3,21%	51,25	54,25	52,62	93.238.440	1.772.065
TDGYO	39,14	39,12	39,14	4,65%	38,00	39,76	39,00	34.666.360	888.937
TEHOL	37,52	37,50	37,52	-1,42%	37,52	39,56	38,28	7.357.061.521	192.185.404
TEKTU	10,34	10,33	10,34	-5,40%	9,91	11,09	10,48	160.676.310	15.330.340
TERA	194,30	-	194,30	-9,96%	194,30	204,60	194,44	3.208.132.054	16.499.228
TEZOL	12,07	12,06	12,07	-0,66%	12,01	12,21	12,08	17.077.027	1.413.837
TGSAS	162,70	162,50	162,70	-3,61%	161,50	167,90	163,75	12.268.619	74.921
THYAO	268,00	267,75	268,00	-1,20%	267,25	271,50	268,57	5.960.933.775	22.195.231
TKFEN	72,00	71,95	72,00	-7,69%	71,50	79,50	73,96	659.864.702	8.921.453
TKNSA	22,68	22,66	22,68	-0,09%	22,46	22,78	22,58	18.486.977	818.666
TLMAN	95,40	95,40	95,65	0,85%	94,05	96,00	94,99	20.338.255	214.103
TMPOL	309,50	309,50	310,00	-6,14%	299,50	336,00	313,79	162.148.916	516.752
TMSN	100,50	100,50	100,70	-0,69%	100,50	101,60	100,87	41.570.028	412.102
TNZTP	20,64	20,62	20,64	-3,19%	20,42	21,36	20,74	58.827.909	2.837.029
TOASO	251,75	251,75	252,00	1,76%	246,30	254,75	251,49	1.059.030.797	4.211.056
TRALT	43,88	43,88	43,90	-0,09%	42,96	45,30	44,10	11.086.493.449	251.382.621
TRCAS	42,80	42,50	42,80	0,52%	41,80	42,80	42,10	49.108.611	1.166.453
TRENJ	94,00	94,00	94,35	-2,69%	94,00	99,00	96,48	376.995.379	3.907.568
TRGYO	71,90	71,85	71,90	-0,96%	71,55	72,90	71,95	144.637.985	2.010.253
TRHOL	799,00	798,50	799,00	-3,21%	799,00	835,50	816,91	397.739.447	486.881
TRILC	16,19	16,19	16,20	0,19%	15,94	16,66	16,22	46.636.589	2.875.797
TRMET	107,60	107,60	107,70	-0,09%	105,10	110,70	107,67	822.806.845	7.641.783
TSGYO	6,93	6,93	6,97	0,43%	6,90	7,08	6,99	13.078.199	1.871.531
TSKB	12,50	12,50	12,51	-1,65%	12,49	12,72	12,56	157.190.052	12.515.862
TSPOR	1,10	1,09	1,10	-0,90%	1,09	1,12	1,10	204.788.805	185.838.589
TTKOM	56,35	56,30	56,35	-0,27%	55,75	56,65	56,11	710.432.336	12.662.263
TTRAK	530,00	529,50	530,00	0,95%	521,50	530,00	526,19	102.610.686	195.007
TUCLK	4,84	4,84	4,85	-5,47%	4,84	5,53	5,18	273.592.693	52.842.243
TUKAS	2,44	2,44	2,45	-2,40%	2,44	2,51	2,46	220.721.196	89.876.853
TUPRS	185,10	185,00	185,10	-1,70%	184,30	188,10	185,76	1.405.660.809	7.567.211
TUREX	7,07	7,07	7,08	-0,56%	7,05	7,14	7,08	83.186.472	11.750.228
TURGG	27,86	27,84	27,86	0,72%	27,66	28,48	27,89	11.723.691	420.364
TURSG	12,49	12,41	12,49	1,46%	12,14	12,49	12,29	657.751.849	53.503.795
UFUK	1.960,00	1.960,00	1.971,00	-3,35%	1.960,00	2.170,00	2.041,37	138.376.287	67.786
ULAS	30,36	30,34	30,36	-2,25%	30,06	31,90	30,94	9.994.115	323.027
ULKER	109,70	109,60	109,70	-0,54%	108,80	110,50	109,69	369.690.093	3.370.438
ULUFA	3,74	3,74	3,75	-0,80%	3,71	3,80	3,76	21.486.162	5.718.255
ULUSE	158,70	158,60	158,70	-0,56%	157,50	160,00	158,42	9.117.943	57.556
ULUUN	6,47	6,46	6,47	0,31%	6,39	6,49	6,44	10.637.927	1.651.065
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,38	16,35	16,38	-0,30%	15,80	16,70	16,19	51.625.731	3.189.757
USAK	3,15	3,15	3,16	-7,35%	3,08	3,47	3,22	609.586.595	189.569.088
VAKBN	30,20	30,18	30,20	1,75%	29,48	30,20	29,82	670.328.845	22.477.096
VAKFA	11,45	11,45	11,46	-2,14%	11,44	11,72	11,57	265.788.278	22.975.630
VAKFN	1,90	1,90	1,91	-2,06%	1,88	1,95	1,91	100.497.632	52.746.368
VAKKO	57,70	57,65	57,70	-1,37%	57,55	59,00	58,16	21.221.408	364.895
VANGD	40,14	40,14	40,60	-2,00%	40,00	41,44	40,59	9.356.969	230.504
VBTYZ	17,05	17,03	17,05	-3,40%	16,73	18,02	17,12	140.494.423	8.204.965
VERTU	41,60	41,58	41,60	-1,84%	41,24	42,70	41,72	62.452.318	1.497.007
VERUS	315,25	315,25	315,50	1,37%	302,00	320,00	310,17	213.755.940	689.148
VESBE	7,90	7,90	7,91	-0,25%	7,87	7,96	7,89	29.804.133	3.776.530
VESTL	29,64	29,62	29,64	-1,20%	29,54	30,08	29,73	90.172.953	3.033.107
VKFYO	41,00	40,98	41,00	5,89%	38,72	42,00	41,14	11.689.731	284.141
VKGYO	2,55	2,55	2,56	-0,39%	2,54	2,57	2,55	29.331.540	11.493.164
VKING	34,86	34,80	34,86	-2,35%	34,38	36,00	35,21	32.862.973	933.273
VRGYO	2,45	2,44	2,45	0,82%	2,43	2,48	2,45	41.402.664	16.897.887
VSNMD	89,35	89,30	89,35	-2,88%	88,35	92,60	90,52	90.661.666	1.001.570
YAPRK	277,00	277,00	277,50	-3,48%	276,75	287,00	280,88	74.744.030	266.107
YATAS	39,58	39,56	39,58	1,54%	38,96	40,08	39,50	86.474.048	2.189.149
YAYLA	29,54	29,54	29,68	-1,53%	29,40	30,06	29,74	17.358.076	583.737
YBTAS	21,50	21,48	21,50	0,00%	21,20	21,50	21,32	2.858.328	134.072
YEOTK	37,06	37,06	37,08	1,15%	36,36	37,30	36,86	145.046.991	3.934.754
YESIL	2,08	2,07	2,08	0,00%	2,05	2,10	2,08	26.199.098	12.618.697
YGGYO	124,50	124,20	124,50	0,57%	123,80	124,90	124,40	3.484.966	28.015
YGYO	1,35	1,35	1,36	-0,74%	1,35	1,36	1,36	4.267.029	3.138.960
YIGIT	23,02	23,02	23,04	-0,35%	22,88	23,28	23,04	35.788.536	1.553.387
YKBNK	35,18	35,16	35,18	-1,57%	34,80	35,96	35,20	5.516.725.474	156.718.682
YKSLN	3,13	3,13	3,14	-3,99%	3,12	3,29	3,18	46.430.506	14.590.065
YONGA	59,00	58,90	59,00	-1,83%	59,00	60,10	59,72	1.701.268	28.488
YUNSA	7,52	7,52	7,53	-1,83%	7,49	7,70	7,55	38.101.943	5.044.638
YYAPI	2,02	2,01	2,02	-1,94%	2,00	2,07	2,03	178.403.255	88.105.412
YYLGD	9,87	9,87	9,88	-1,40%	9,83	10,09	9,92	32.075.440	3.232.832
ZEDUR	8,31	8,31	8,33	-0,48%	8,26	8,38	8,31	6.990.118	841.565
ZERGY	11,30	11,29	11,30	-5,20%	11,30	12,06	11,71	1.013.403.120	86.520.196
ZOREN	3,05	3,05	3,06	0,00%	3,02	3,06	3,04	90.978.028	29.927.970
ZRGYO	23,04	23,04	23,10	0,00%	22,82	23,26	23,02	15.017.198	652.380

Midas’ın Kulakları

Tümünü Gör

Ara 27, 2025 • 8 saat once

Haftalık Kripto Bülteni: Son yılların en zayıf kapanışı

Ara 26, 2025 • 1 gün once

Birlik Mensucat (BRMEN) %100 bedelli sermaye artırımı nasıl gerçekleşecek?

Ara 26, 2025 • 1 gün once

Johnson & Johnson’ın egzama ilacı beklentileri karşılamadı

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