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	13,14	13,14	13,15	0,31%	12,96	13,26	13,11	120.650.968	9.206.666
A1YEN	31,32	31,32	31,34	3,43%	30,40	31,52	31,07	68.454.773	2.203.436
ACSEL	103,00	102,60	103,00	1,88%	101,30	103,10	102,37	13.021.049	127.198
ADEL	34,20	34,06	34,20	1,06%	33,40	34,78	34,00	108.898.319	3.202.615
ADESE	1,55	1,54	1,55	0,65%	1,52	1,58	1,55	267.793.364	172.436.623
ADGYO	65,95	65,95	66,00	2,09%	64,00	66,55	65,39	76.011.369	1.162.519
AEFES	17,59	17,59	17,60	4,14%	16,64	17,65	17,14	2.641.159.401	154.096.555
AFYON	13,99	13,98	13,99	1,52%	13,78	14,00	13,91	36.453.672	2.620.694
AGESA	227,20	226,80	227,20	1,75%	222,50	228,30	225,85	70.533.296	312.305
AGHOL	32,52	32,50	32,52	1,31%	32,02	32,78	32,38	241.885.273	7.471.253
AGROT	3,28	3,28	3,29	0,31%	3,25	3,40	3,31	195.984.404	59.295.297
AGYO	7,70	7,70	7,72	-1,16%	7,65	7,85	7,73	3.965.375	513.188
AHGAZ	24,86	24,84	24,86	9,04%	22,94	25,08	24,29	351.038.282	14.452.753
AHSGY	21,60	21,60	21,68	-4,17%	21,26	22,34	21,64	46.013.704	2.126.319
AKBNK	77,80	77,75	77,80	-2,63%	76,80	80,45	78,14	11.450.411.775	146.538.041
AKCNS	157,70	157,70	157,80	2,47%	153,10	158,30	156,06	78.016.999	499.920
AKENR	10,95	10,95	10,97	1,58%	10,80	11,01	10,93	68.705.388	6.289.054
AKFGY	2,95	2,94	2,95	1,37%	2,91	2,98	2,94	70.639.900	24.010.995
AKFIS	21,46	21,46	21,48	0,00%	21,38	21,72	21,50	60.282.230	2.803.502
AKFYE	18,17	18,17	18,18	1,06%	17,91	18,25	18,08	80.976.630	4.479.605
AKGRT	8,24	8,24	8,26	0,12%	8,16	8,40	8,27	199.850.743	24.165.171
AKMGY	201,80	201,70	201,80	0,45%	199,50	202,40	200,78	3.226.759	16.071
AKSA	10,18	10,18	10,19	2,31%	9,97	10,19	10,06	230.952.630	22.949.878
AKSEN	70,35	70,35	70,40	-0,21%	69,70	71,95	70,88	679.926.807	9.592.272
AKSGY	8,55	8,54	8,55	0,47%	8,44	8,56	8,50	30.703.166	3.610.608
AKSUE	24,92	24,92	24,96	1,71%	24,10	25,72	24,94	67.126.082	2.691.626
AKYHO	2,93	2,93	2,94	0,34%	2,86	3,06	2,95	20.454.659	6.943.073
ALARK	111,80	111,80	111,90	4,58%	106,20	112,00	108,72	1.576.121.762	14.497.093
ALBRK	8,48	8,47	8,48	0,59%	8,29	8,62	8,47	534.152.574	63.101.902
ALCAR	914,00	914,00	915,00	1,33%	905,00	944,00	920,80	58.676.802	63.724
ALCTL	120,30	120,30	120,50	2,82%	116,10	121,90	119,11	155.752.396	1.307.672
ALFAS	41,80	41,76	41,80	2,00%	41,24	42,18	41,75	84.070.607	2.013.546
ALGYO	5,47	5,47	5,48	0,37%	5,43	5,70	5,56	193.945.795	34.898.969
ALKA	13,27	13,26	13,27	0,53%	13,07	13,34	13,20	113.770.314	8.621.106
ALKIM	20,18	20,18	20,22	1,51%	19,90	20,28	20,08	26.513.526	1.320.439
ALKLC	207,30	207,20	207,30	-0,86%	199,00	211,60	207,92	109.543.409	526.861
ALTINS1	86,74	86,74	86,75	-1,98%	84,35	87,98	86,65	5.539.649.016	63.932.594
ALTNY	16,48	16,48	16,50	0,80%	16,27	16,60	16,46	230.162.820	13.981.432
ALVES	3,30	3,29	3,30	-3,51%	3,26	3,51	3,37	445.990.718	132.245.826
ANELE	17,22	17,22	17,24	0,88%	16,88	17,50	17,14	67.107.385	3.914.311
ANGEN	11,19	11,19	11,22	2,19%	10,99	11,26	11,17	17.353.539	1.553.127
ANHYT	108,50	108,50	108,60	0,28%	106,80	109,40	107,89	119.003.524	1.103.002
ANSGR	27,38	27,34	27,38	3,01%	26,30	27,40	26,91	319.086.855	11.859.944
ARASE	78,40	78,35	78,40	1,16%	77,20	78,75	78,16	21.603.472	276.409
ARCLK	112,00	112,00	112,10	1,82%	109,70	112,20	110,93	450.948.996	4.065.013
ARDYZ	42,80	42,80	42,82	3,88%	40,92	42,80	41,94	252.799.641	6.027.257
ARENA	30,04	30,04	30,16	1,83%	29,52	30,42	30,05	33.159.594	1.103.661
ARFYE	29,94	29,94	29,96	3,24%	28,16	31,24	29,90	1.535.420.019	51.350.804
ARMGD	84,65	84,60	84,65	2,05%	83,15	85,10	84,28	153.254.850	1.818.363
ARSAN	4,52	4,52	4,53	2,49%	4,36	4,66	4,50	178.169.420	39.579.120
ARTMS	38,40	38,40	38,48	1,00%	38,20	39,42	38,80	49.148.232	1.266.581
ARZUM	2,36	2,35	2,36	2,61%	2,30	2,36	2,33	26.593.657	11.433.550
ASELS	300,25	300,00	300,25	-0,99%	287,50	304,75	297,92	25.498.661.135	85.588.015
ASGYO	11,56	11,56	11,57	0,96%	11,46	11,81	11,62	43.082.351	3.707.400
ASTOR	154,00	154,00	154,10	4,98%	145,60	155,40	150,76	6.533.508.578	43.338.321
ASUZU	59,30	59,30	59,40	1,80%	58,40	59,45	58,88	17.651.631	299.771
ATAGY	14,31	14,30	14,33	-1,92%	14,04	14,70	14,31	9.306.719	650.530
ATAKP	62,65	62,60	62,65	5,56%	58,30	62,80	60,37	96.744.373	1.602.443
ATATP	164,10	164,00	164,10	4,79%	155,20	166,50	160,83	324.458.807	2.017.455
ATEKS	84,95	84,60	84,95	-0,53%	81,60	85,05	82,47	3.211.436	38.940
ATLAS	6,24	6,24	6,26	0,00%	6,16	6,35	6,24	3.233.250	518.492
ATSYH	64,00	63,95	64,00	-2,14%	64,00	64,00	64,00	3.717.952	58.093
AVGYO	10,66	10,66	10,69	-1,84%	10,64	10,96	10,78	16.680.492	1.547.858
AVHOL	39,00	39,00	39,02	1,40%	38,22	39,00	38,65	33.247.305	860.241
AVOD	4,49	4,49	-	9,78%	4,10	4,49	4,40	127.754.598	29.048.091
AVPGY	55,85	55,85	55,90	1,18%	54,80	56,00	55,31	53.016.376	958.492
AVTUR	18,42	18,40	18,42	-2,07%	18,00	19,21	18,52	18.209.418	983.351
AYCES	453,25	453,25	454,00	1,51%	446,25	467,25	457,05	39.287.262	85.958
AYDEM	23,02	23,02	23,04	2,13%	22,58	23,14	22,88	78.110.570	3.413.929
AYEN	27,16	27,14	27,16	3,98%	25,60	27,36	26,86	41.044.020	1.528.197
AYES	18,00	18,00	18,03	0,00%	17,86	18,00	17,97	2.546.218	141.658
AYGAZ	220,00	220,00	220,10	2,90%	213,90	220,20	217,19	137.832.095	634.627
AZTEK	4,40	4,40	4,41	3,29%	4,27	4,40	4,33	26.028.013	6.010.632
BAGFS	27,30	27,28	27,30	4,04%	26,28	27,30	27,02	43.594.370	1.613.590
BAHKM	104,90	104,90	105,20	0,00%	101,10	107,50	104,37	183.228.393	1.755.557
BAKAB	40,24	40,24	40,48	2,08%	39,50	40,60	40,17	6.368.277	158.525
BALAT	105,90	105,90	106,00	-0,75%	105,70	106,00	105,88	3.292.370	31.096
BALSU	16,22	16,22	16,23	1,82%	15,91	16,45	16,19	157.217.745	9.713.655
BANVT	177,00	177,00	177,10	1,32%	174,50	177,70	176,12	32.147.342	182.533
BARMA	38,82	38,80	38,82	2,59%	37,84	39,22	38,72	55.945.399	1.444.743
BASCM	13,84	13,84	13,96	0,65%	13,26	13,84	13,58	1.440.715	106.090
BASGZ	44,20	44,20	44,28	1,05%	43,76	44,36	44,05	18.586.347	421.961
BAYRK	5,01	5,01	5,02	1,62%	4,92	5,13	5,02	37.260.669	7.416.041
BEGYO	4,85	4,85	4,86	0,21%	4,79	4,91	4,84	74.317.950	15.364.331
BERA	17,94	17,93	17,94	3,10%	17,43	18,05	17,72	263.452.563	14.870.877
BESLR	14,00	14,00	14,01	2,71%	13,65	14,09	13,90	72.529.834	5.216.487
BEYAZ	29,62	29,60	29,62	3,28%	28,50	29,70	29,17	49.412.879	1.693.738
BFREN	158,50	158,40	158,50	1,34%	156,50	159,00	157,69	34.280.573	217.394
BIENY	23,56	23,56	23,58	0,94%	23,26	23,56	23,43	50.066.053	2.136.669
BIGCH	46,70	46,70	46,74	4,90%	44,20	48,90	47,05	111.627.892	2.372.719
BIGEN	9,06	9,06	9,07	1,23%	8,98	9,07	9,03	42.584.281	4.714.357
BIGTK	298,50	298,50	298,75	0,84%	294,75	304,50	299,73	50.475.548	168.401
BIMAS	626,00	625,50	626,00	2,45%	617,00	639,50	627,44	7.949.292.420	12.669.442
BINBN	181,70	181,00	181,70	0,39%	178,70	183,10	180,77	67.739.577	374.725
BINHO	9,02	9,02	9,03	1,12%	8,95	9,08	9,02	205.685.610	22.812.319
BIOEN	17,47	17,47	17,48	1,39%	17,20	17,57	17,39	36.061.498	2.074.160
BIZIM	30,34	30,32	30,34	1,40%	29,92	30,40	30,20	13.953.506	461.979
BJKAS	1,63	1,62	1,63	1,88%	1,60	1,63	1,62	60.949.849	37.648.884
BLCYT	35,58	35,58	35,78	0,23%	35,20	36,42	35,71	10.348.399	289.780
BLUME	42,92	42,90	42,92	-0,09%	41,02	44,54	43,31	132.892.785	3.068.380
BMSCH	16,89	16,89	16,90	-2,93%	16,75	17,50	17,09	84.109.377	4.923.032
BMSTL	91,50	91,45	91,50	-0,97%	90,60	92,90	91,89	173.157.608	1.884.464
BNTAS	6,76	6,72	6,76	3,68%	6,56	6,76	6,66	24.710.854	3.708.549
BOBET	20,90	20,90	20,92	1,06%	20,68	20,92	20,82	38.092.050	1.829.333
BORLS	2,83	2,83	2,84	1,07%	2,80	2,87	2,83	56.856.445	20.061.767
BORSK	6,92	6,91	6,92	1,91%	6,71	6,98	6,84	145.791.724	21.305.581
BOSSA	6,78	6,77	6,78	1,19%	6,69	6,80	6,76	12.951.670	1.916.827
BRISA	89,40	89,10	89,40	2,23%	87,75	89,40	88,63	27.497.213	310.241
BRKO	11,04	11,04	11,06	2,03%	11,00	11,04	11,00	9.859.420	895.985
BRKSN	8,18	8,18	8,21	-0,49%	8,00	8,29	8,16	6.838.281	838.126
BRKVY	112,70	112,70	-	9,95%	101,30	112,70	107,99	244.015.889	2.259.668
BRLSM	14,65	14,65	14,66	2,66%	14,30	14,70	14,51	38.075.958	2.624.883
BRMEN	10,50	10,50	10,60	-3,14%	10,50	10,84	10,66	1.056.346	99.124
BRSAN	640,00	640,00	640,50	4,07%	608,50	640,00	621,38	965.239.255	1.553.374
BRYAT	2.230,00	2.230,00	2.231,00	2,95%	2.164,00	2.231,00	2.194,14	233.566.059	106.450
BSOKE	27,14	27,12	27,14	0,74%	26,10	28,00	27,30	498.013.072	18.242.348
BTCIM	4,64	4,64	4,65	0,22%	4,56	4,69	4,62	851.473.560	184.514.292
BUCIM	7,03	7,03	7,04	0,29%	6,95	7,05	7,01	34.710.137	4.952.507
BULGS	46,50	46,48	46,50	1,22%	45,68	46,98	46,40	308.937.395	6.658.070
BURCE	62,90	62,90	63,00	5,71%	59,70	65,00	62,74	252.338.925	4.022.039
BURVA	550,00	548,50	550,00	3,87%	493,50	579,00	532,75	65.143.938	122.279
BVSAN	129,40	129,40	129,50	9,85%	117,40	129,40	125,11	368.580.938	2.946.159
BYDNR	33,76	33,76	33,78	1,93%	33,00	34,00	33,49	10.234.008	305.582
CANTE	2,08	2,08	2,09	0,97%	2,06	2,10	2,08	625.355.404	300.590.810
CASA	110,00	110,00	110,20	-0,18%	110,00	110,20	110,01	2.675.914	24.325
CATES	37,60	37,58	37,60	0,59%	37,18	38,04	37,68	31.228.308	828.831
CCOLA	69,35	69,30	69,35	0,65%	68,40	69,50	69,03	382.675.343	5.543.452
CELHA	11,28	11,28	11,29	0,62%	11,05	11,59	11,31	51.362.966	4.542.580
CEMAS	4,30	4,30	4,31	7,23%	4,01	4,35	4,17	275.272.124	66.077.579
CEMTS	11,64	11,64	11,65	0,95%	11,51	11,71	11,61	38.208.869	3.291.462
CEMZY	58,55	58,50	58,55	1,65%	55,90	59,00	57,63	182.351.773	3.164.416
CEOEM	22,30	22,22	22,30	4,60%	21,40	22,66	22,04	33.903.335	1.538.379
CGCAM	37,44	37,44	37,50	3,65%	36,14	38,20	37,43	334.058.231	8.925.506
CIMSA	46,54	46,52	46,54	3,06%	45,30	46,58	45,94	830.317.923	18.075.164
CLEBI	1.840,00	1.837,00	1.840,00	2,51%	1.787,00	1.848,00	1.823,85	168.377.770	92.320
CMBTN	1.943,00	1.943,00	1.945,00	1,73%	1.917,00	1.949,00	1.934,07	26.212.401	13.553
CMENT	327,50	326,25	327,50	1,00%	325,00	327,50	325,06	1.502.088	4.621
CONSE	3,10	3,09	3,10	1,97%	3,04	3,14	3,09	26.875.277	8.692.554
COSMO	276,25	276,25	281,75	-0,27%	266,25	284,75	273,88	27.660.708	100.996
CRDFA	63,35	63,15	63,35	0,88%	61,20	63,35	62,27	52.269.196	839.370
CRFSA	133,70	133,60	133,70	-1,11%	128,90	136,40	132,07	126.661.918	959.081
CUSAN	24,24	23,78	24,24	4,48%	23,08	24,56	23,92	20.589.656	860.817
CVKMD	31,04	31,04	31,06	6,74%	29,16	31,98	30,75	1.258.602.703	40.927.200
CWENE	31,30	31,28	31,30	2,62%	30,32	31,64	30,94	742.774.245	24.010.104
DAGI	6,02	6,02	6,03	1,18%	5,97	6,05	6,02	25.024.571	4.157.638
DAPGM	11,17	11,16	11,17	0,90%	11,01	11,40	11,18	173.689.681	15.395.842
DARDL	2,36	2,35	2,36	4,42%	2,26	2,36	2,32	92.606.460	39.964.382
DCTTR	7,90	7,89	7,90	7,78%	7,35	7,98	7,73	169.750.021	21.959.446
DENGE	3,07	3,07	3,08	1,99%	3,02	3,13	3,06	109.586.882	35.799.828
DERHL	14,00	13,99	14,00	5,03%	13,37	14,30	13,87	211.925.934	15.279.721
DERIM	37,00	36,40	37,00	0,71%	35,84	37,20	36,37	22.884.381	629.251
DESA	12,30	12,29	12,30	2,50%	11,99	12,41	12,18	13.173.190	1.081.841
DESPC	49,10	49,08	49,10	2,33%	47,88	49,46	48,58	18.844.875	387.945
DEVA	66,60	66,45	66,60	3,90%	64,20	66,60	65,29	78.073.566	1.195.765
DGATE	78,00	77,85	78,00	5,41%	74,00	78,55	76,39	55.145.029	721.897
DGGYO	33,04	33,00	33,04	1,29%	32,12	33,06	32,70	2.258.865	69.087
DGNMO	5,16	5,13	5,16	5,31%	4,91	5,17	5,10	30.208.677	5.926.476
DIRIT	24,70	24,66	24,70	1,90%	24,22	24,70	24,23	1.631.248	67.325
DITAS	47,72	47,72	47,76	7,38%	43,80	47,72	45,87	152.712.416	3.329.043
DMLKTG	5,87	5,86	5,87	-0,34%	5,86	5,91	5,89	117.228.044	19.915.806
DMRGD	3,71	3,70	3,71	3,63%	3,58	3,81	3,73	174.401.521	46.764.471
DMSAS	9,41	9,40	9,41	0,53%	9,37	9,44	9,40	12.366.951	1.315.437
DNISI	20,30	20,28	20,30	2,01%	19,90	20,48	20,18	15.532.401	769.723
DOAS	234,00	234,00	234,10	3,82%	224,30	234,00	229,24	653.125.716	2.849.112
DOCO	10.630,00	10.537,50	10.630,00	4,81%	10.097,50	10.692,50	10.470,80	105.891.173	10.113
DOFER	32,16	32,10	32,16	0,50%	31,54	32,60	32,06	108.319.402	3.379.089
DOFRB	91,05	91,00	91,05	4,90%	87,00	93,00	90,39	1.818.941.347	20.124.059
DOGUB	37,60	37,54	37,60	-3,79%	36,94	39,36	37,96	26.814.484	706.415
DOHOL	20,14	20,14	20,18	0,60%	19,92	20,44	20,18	181.048.739	8.969.730
DOKTA	24,74	24,66	24,74	2,91%	24,04	24,82	24,57	21.252.317	864.983
DSTKF	673,00	672,50	673,00	0,15%	673,00	688,50	678,32	469.186.486	691.685
DUNYH	112,60	112,60	112,70	1,53%	111,10	115,00	113,51	68.740.743	605.573
DURDO	3,83	3,81	3,83	2,68%	3,74	3,84	3,80	21.903.652	5.769.910
DURKN	18,07	18,04	18,07	1,18%	17,74	18,51	18,17	89.989.496	4.953.637
DYOBY	13,50	13,50	13,51	2,43%	13,18	13,54	13,37	21.115.112	1.578.851
DZGYO	8,83	8,83	8,84	2,67%	8,57	9,17	8,89	86.562.879	9.737.007
EBEBK	62,10	62,10	62,15	2,64%	60,70	62,60	61,81	33.310.973	538.969
ECILC	119,50	119,50	-	9,94%	109,00	119,50	115,46	1.094.064.829	9.476.050
ECOGR	25,20	25,20	25,22	0,80%	24,90	25,72	25,35	577.814.924	22.793.468
ECZYT	336,00	335,75	336,00	9,89%	308,00	336,25	324,96	489.929.060	1.507.680
EDATA	9,27	9,27	9,30	5,34%	8,88	9,68	9,34	476.043.773	50.958.828
EDIP	37,76	37,70	37,76	5,59%	35,94	38,00	37,02	77.071.915	2.081.987
EFOR	25,58	25,52	25,58	5,70%	24,06	26,20	25,06	183.515.728	7.324.604
EGEEN	7.500,00	7.495,00	7.500,00	1,73%	7.375,00	7.505,00	7.441,83	112.557.705	15.125
EGEGY	30,24	30,24	30,34	0,13%	30,14	30,84	30,46	41.249.243	1.354.450
EGEPO	10,11	10,10	10,11	3,06%	9,81	10,26	10,13	54.797.174	5.410.604
EGGUB	93,80	93,80	93,85	2,74%	91,30	93,95	92,89	48.435.562	521.404
EGPRO	27,02	27,02	27,20	2,19%	26,44	27,34	27,05	30.716.645	1.135.681
EGSER	3,01	3,01	3,02	0,67%	2,97	3,02	3,00	13.574.376	4.528.722
EKGYO	22,92	22,92	22,94	0,53%	22,64	23,40	23,04	8.260.400.535	358.488.945
EKIZ	147,50	146,00	147,50	2,57%	143,80	147,50	145,75	2.625.346	18.013
EKOS	5,98	5,97	5,98	2,05%	5,85	6,01	5,92	54.747.770	9.254.444
EKSUN	5,82	5,82	5,83	3,19%	5,68	5,85	5,76	26.441.425	4.589.357
ELITE	30,32	30,32	30,34	0,80%	30,02	30,58	30,34	27.677.678	912.124
EMKEL	21,00	21,00	21,02	2,64%	20,36	21,38	20,87	196.912.232	9.434.557
EMNIS	171,50	171,40	171,50	0,88%	169,80	171,50	170,73	1.143.203	6.696
ENDAE	14,75	14,75	14,78	2,01%	14,46	14,82	14,64	64.891.977	4.433.898
ENERY	9,47	9,46	9,47	3,50%	9,14	9,66	9,42	300.133.592	31.873.543
ENJSA	98,80	98,80	98,90	0,30%	97,70	99,30	98,48	171.013.352	1.736.623
ENKAI	82,15	82,15	82,20	2,11%	80,20	82,20	80,96	1.409.251.704	17.406.867
ENSRI	18,80	18,80	18,81	5,80%	17,60	19,08	18,43	104.600.526	5.674.512
ENTRA	11,02	11,02	11,05	0,55%	10,98	11,21	11,08	80.636.527	7.277.715
EPLAS	7,32	7,32	7,33	-0,41%	7,00	7,75	7,38	248.045.320	33.612.216
ERBOS	200,00	199,90	200,00	2,93%	194,50	201,50	199,31	24.848.245	124.674
ERCB	71,00	70,90	71,00	2,90%	69,15	71,40	70,53	123.181.294	1.746.552
EREGL	26,76	26,76	26,78	3,24%	25,96	26,82	26,38	5.530.797.442	209.664.977
ERSU	18,54	18,51	18,54	0,76%	18,27	18,61	18,47	7.853.972	425.139
ESCAR	24,88	24,88	25,00	-3,72%	24,52	26,00	25,09	245.899.942	9.800.239
ESCOM	3,55	3,55	3,56	0,85%	3,50	3,60	3,55	63.748.535	17.984.557
ESEN	5,15	-	5,15	-9,97%	5,15	5,70	5,17	708.675.237	137.047.468
ETILR	3,91	3,91	3,92	2,36%	3,82	3,93	3,87	25.694.890	6.641.151
ETYAT	25,62	25,58	25,62	-3,25%	25,08	27,00	25,85	7.524.681	291.151
EUHOL	12,05	12,05	12,07	7,40%	11,40	12,05	11,95	13.601.782	1.138.589
EUKYO	17,14	17,14	-	9,94%	15,33	17,14	16,34	11.867.072	726.303
EUPWR	39,52	39,52	39,54	1,86%	38,28	39,86	39,19	523.266.608	13.351.951
EUREN	4,96	4,96	4,97	0,61%	4,94	5,04	4,98	316.434.544	63.524.525
EUYO	15,13	15,13	-	9,96%	13,36	15,13	14,69	18.770.245	1.278.229
EYGYO	4,02	4,01	4,02	0,75%	4,00	4,05	4,03	21.759.359	5.405.504
FADE	14,55	14,55	14,56	3,71%	14,03	14,55	14,36	19.469.171	1.355.806
FENER	3,49	3,49	3,50	-1,13%	3,48	3,55	3,51	775.765.150	220.988.040
FLAP	8,78	8,77	8,78	0,57%	8,71	8,90	8,77	7.119.111	811.670
FMIZP	336,50	336,00	336,50	2,91%	327,25	336,50	332,29	30.326.042	91.263
FONET	2,98	2,98	2,99	2,76%	2,90	2,99	2,94	66.826.539	22.699.389
FORMT	3,02	3,02	-	9,82%	2,81	3,02	2,99	530.158.335	177.372.539
FORTE	97,75	97,60	97,75	6,95%	91,55	97,80	95,63	352.273.335	3.683.684
FRIGO	15,90	15,83	15,90	-0,50%	15,70	16,09	15,89	166.366.016	10.469.904
FRMPL	48,40	48,40	-	10,00%	43,70	48,40	46,10	1.967.815.312	42.688.520
FROTO	103,90	103,90	104,00	0,78%	102,20	105,00	103,53	1.889.469.645	18.249.970
FZLGY	13,91	13,91	13,92	0,00%	13,86	14,37	14,13	219.465.159	15.537.242
GARAN	148,50	148,40	148,50	-1,66%	144,40	152,90	147,65	11.226.508.792	76.033.395
GARFA	29,14	29,14	29,16	0,97%	28,74	29,66	29,22	40.015.964	1.369.719
GEDIK	5,82	5,82	5,83	0,69%	5,77	5,87	5,82	22.756.700	3.911.895
GEDZA	29,30	28,74	29,30	3,61%	28,06	29,30	28,40	21.899.434	771.022
GENIL	141,90	141,80	141,90	1,00%	140,20	145,00	142,90	180.710.299	1.264.586
GENTS	12,88	12,87	12,88	-1,00%	12,67	13,25	12,97	194.765.051	15.013.660
GEREL	18,90	18,90	18,99	0,16%	18,72	19,33	19,05	128.475.508	6.743.545
GESAN	53,25	53,20	53,25	4,51%	50,50	53,95	52,36	351.679.142	6.716.508
GIPTA	62,10	62,10	62,20	1,72%	61,05	63,00	61,91	278.907.601	4.505.329
GLBMD	12,87	12,86	12,87	-0,54%	12,63	13,10	12,89	3.247.073	251.879
GLCVY	79,85	79,85	80,00	1,08%	78,95	80,90	79,89	45.364.794	567.856
GLRMK	200,00	199,60	200,00	8,11%	185,60	201,60	194,06	719.380.158	3.706.958
GLRYH	4,15	4,15	4,16	2,47%	4,06	4,19	4,14	36.561.878	8.830.643
GLYHO	13,67	13,67	13,68	2,40%	13,29	13,73	13,56	178.293.419	13.150.718
GMTAS	23,24	23,24	23,26	-4,13%	23,04	24,58	23,65	128.195.826	5.421.452
GOKNR	22,02	22,02	22,04	-0,36%	21,80	22,18	22,00	87.584.822	3.981.188
GOLTS	346,00	345,75	346,00	0,51%	341,25	347,75	344,74	41.266.128	119.704
GOODY	15,44	15,44	15,45	1,78%	15,19	15,48	15,37	14.168.124	921.701
GOZDE	24,70	24,64	24,70	2,24%	24,16	24,88	24,55	98.551.255	4.014.186
GRNYO	20,64	20,60	20,64	-0,29%	19,43	21,70	20,67	33.315.409	1.611.657
GRSEL	381,75	381,75	382,00	0,26%	377,50	385,00	381,03	140.481.900	368.688
GRTHO	230,00	230,00	230,10	0,00%	229,20	236,30	232,31	94.171.284	405.372
GSDDE	10,52	10,52	10,57	2,04%	10,32	10,62	10,54	11.411.280	1.083.134
GSDHO	4,84	4,84	4,86	2,33%	4,74	4,88	4,83	46.026.407	9.534.421
GSRAY	1,18	1,18	1,19	0,00%	1,17	1,21	1,18	538.067.227	455.103.358
GUBRF	432,00	432,00	433,25	4,79%	410,00	435,75	426,92	1.605.750.962	3.761.210
GUNDG	210,00	210,00	210,30	-3,31%	206,60	223,30	212,55	145.472.837	684.410
GWIND	25,18	25,14	25,18	2,44%	24,56	25,18	24,87	129.575.495	5.209.267
GZNMI	47,80	47,80	47,90	2,31%	46,72	49,32	48,26	302.262.937	6.263.623
HALKB	43,30	43,30	43,32	0,79%	42,96	45,02	43,91	4.423.251.465	100.731.046
HATEK	15,25	15,25	15,30	2,14%	15,00	15,34	15,17	23.606.437	1.556.447
HATSN	41,30	41,30	41,32	1,67%	40,70	41,44	41,14	38.178.085	927.993
HDFGS	3,24	3,23	3,24	-0,92%	3,22	3,33	3,27	256.351.366	78.511.139
HEDEF	57,80	57,80	57,95	-0,34%	56,50	60,00	58,22	217.870.412	3.742.545
HEKTS	3,07	3,07	3,08	3,37%	2,98	3,08	3,03	370.712.545	122.221.967
HKTM	11,41	11,40	11,41	1,33%	11,24	11,42	11,35	18.045.749	1.590.366
HLGYO	4,50	4,49	4,50	1,58%	4,41	4,52	4,48	172.426.723	38.523.296
HOROZ	64,60	64,55	64,70	2,70%	62,95	64,85	63,98	48.075.797	751.389
HRKET	76,95	76,95	77,00	0,98%	75,70	77,50	76,35	87.402.430	1.144.758
HTTBT	47,00	46,98	47,00	1,73%	46,08	47,00	46,58	30.983.307	665.181
HUBVC	2,73	2,73	2,74	6,64%	2,51	2,73	2,58	13.284.651	5.146.477
HUNER	3,42	3,41	3,42	1,18%	3,40	3,51	3,45	86.047.608	24.972.020
HURGZ	5,24	5,24	5,25	0,00%	5,20	5,29	5,24	14.087.834	2.687.446
ICBCT	14,15	14,12	14,15	0,71%	14,02	14,25	14,15	17.230.406	1.218.012
ICUGS	2,62	2,61	2,62	2,34%	2,56	2,69	2,63	80.761.984	30.675.235
IDGYO	4,22	4,21	4,22	1,69%	4,08	4,27	4,20	9.891.235	2.354.148
IEYHO	72,50	72,45	72,50	0,35%	71,45	72,95	72,22	832.722.019	11.531.216
IHAAS	55,95	55,95	56,50	3,61%	55,00	58,80	57,31	198.868.389	3.470.127
IHEVA	2,30	2,29	2,30	0,88%	2,27	2,31	2,29	4.563.368	1.992.134
IHGZT	1,61	1,61	1,62	0,00%	1,59	1,64	1,62	51.442.908	31.779.140
IHLAS	2,33	2,32	2,33	2,19%	2,28	2,37	2,32	353.603.882	152.189.991
IHLGM	2,13	2,13	2,14	0,47%	2,12	2,17	2,15	83.657.578	38.966.033
IHYAY	2,01	2,01	2,02	-0,50%	2,00	2,06	2,03	28.089.078	13.837.893
IMASM	5,03	5,02	5,03	1,82%	4,94	5,10	5,01	218.399.508	43.631.463
INDES	8,18	8,15	8,18	4,60%	7,83	8,34	8,09	125.271.971	15.492.311
INFO	4,01	4,00	4,01	-0,25%	3,92	4,04	3,98	172.403.905	43.283.036
INGRM	486,00	486,00	486,25	-0,36%	483,25	512,00	495,75	109.117.352	220.108
INTEK	262,00	262,00	263,50	1,26%	251,50	262,00	257,89	2.327.970	9.027
INTEM	306,50	306,00	306,50	2,17%	298,50	322,25	305,85	33.943.437	110.981
INVEO	8,53	8,53	8,54	1,43%	8,43	8,57	8,51	45.013.671	5.292.481
INVES	285,25	285,25	287,00	-2,31%	284,25	299,00	288,34	24.374.647	84.536
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	85,00	84,90	85,00	1,25%	85,00	85,95	85,02	1.995.250	23.468
ISBTR	455.605,00	455.602,50	460.000,00	1,24%	450.005,00	455.605,00	451.273,75	2.707.643	6
ISCTR	14,67	14,67	14,68	-1,34%	14,42	14,97	14,67	12.478.826.147	850.429.338
ISDMR	38,86	38,86	38,88	1,78%	38,08	39,00	38,41	163.741.293	4.262.512
ISFIN	19,08	19,08	19,10	1,65%	18,71	19,19	18,90	31.425.324	1.662.422
ISGSY	71,90	71,90	72,15	1,20%	70,65	72,20	71,52	40.870.144	571.474
ISGYO	23,08	23,06	23,08	3,59%	22,14	24,50	22,60	120.952.702	5.351.147
ISKPL	12,10	12,09	12,10	4,13%	11,65	12,70	12,17	375.009.420	30.809.382
ISKUR	3.000.000,00	2.700.000,00	3.250.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	43,60	43,56	43,60	2,44%	42,70	43,66	43,09	341.152.224	7.917.188
ISSEN	7,52	7,51	7,52	2,17%	7,36	7,52	7,45	9.927.667	1.333.165
ISYAT	8,71	8,70	8,71	1,16%	8,61	8,74	8,70	21.413.472	2.461.301
IZENR	8,78	8,77	8,78	1,62%	8,71	9,04	8,87	202.834.146	22.865.452
IZFAS	59,60	59,60	60,00	0,68%	58,45	60,70	59,66	427.813.155	7.170.505
IZINV	66,80	66,70	66,80	1,44%	65,05	67,60	66,43	7.999.116	120.415
IZMDC	7,09	7,08	7,09	2,31%	6,96	7,14	7,03	69.849.837	9.934.916
JANTS	19,87	19,87	19,89	0,76%	19,69	19,93	19,84	52.491.568	2.645.881
KAPLM	395,00	395,00	-	9,95%	360,25	395,00	383,99	310.233.869	807.929
KAREL	9,19	9,18	9,19	4,67%	8,79	9,26	9,07	95.307.870	10.507.580
KARSN	9,90	9,88	9,90	1,75%	9,75	9,91	9,84	108.146.441	10.996.435
KARTN	82,55	82,45	82,55	1,04%	81,70	82,80	82,37	18.276.625	221.897
KATMR	2,97	2,97	2,98	0,68%	2,96	3,01	2,97	239.808.905	80.680.974
KAYSE	5,06	5,06	5,07	1,81%	4,98	5,10	5,03	77.658.010	15.428.896
KBORU	16,18	16,17	16,23	0,00%	16,02	16,65	16,38	177.955.739	10.865.303
KCAER	11,10	11,09	11,10	2,02%	10,92	11,14	11,04	132.790.832	12.030.238
KCHOL	195,30	195,30	195,40	0,93%	191,90	196,20	194,38	7.825.721.632	40.260.985
KENT	747,50	747,50	749,50	0,00%	747,50	747,50	747,50	1.539.103	2.059
KERVN	2,10	2,10	2,11	0,96%	2,06	2,14	2,11	806.727	382.627
KFEIN	9,21	9,18	9,21	2,45%	8,97	9,22	9,08	31.421.454	3.458.931
KGYO	6,71	6,70	6,71	1,67%	6,51	6,78	6,64	66.944.510	10.088.242
KIMMR	15,50	15,50	15,51	4,66%	14,78	15,60	15,07	11.534.088	765.520
KLGYO	7,23	7,22	7,23	0,98%	7,16	7,52	7,32	273.266.494	37.354.199
KLKIM	38,26	38,26	38,30	0,53%	37,48	38,90	38,20	109.047.610	2.854.554
KLMSN	30,16	30,16	30,18	-8,10%	29,98	33,12	31,13	249.699.588	8.021.273
KLNMA	9,40	9,35	9,40	-0,95%	9,20	9,40	9,29	3.581.783	385.652
KLRHO	427,00	426,50	427,00	-3,39%	423,50	449,75	438,53	529.620.888	1.207.710
KLSER	27,76	27,76	27,78	1,98%	27,26	28,16	27,81	62.227.385	2.237.338
KLSYN	7,88	7,85	7,89	5,49%	7,22	8,00	7,66	97.394.198	12.717.838
KLYPV	57,55	57,55	57,60	4,26%	55,35	57,95	56,85	166.833.558	2.934.818
KMPUR	15,81	15,80	15,81	3,06%	15,35	16,02	15,75	48.690.080	3.090.922
KNFRT	11,50	11,49	11,50	3,32%	11,13	11,83	11,51	59.021.793	5.129.942
KOCMT	2,73	2,73	2,74	0,74%	2,69	2,75	2,73	57.537.748	21.091.314
KONKA	14,92	14,91	14,92	2,19%	14,48	14,92	14,74	28.550.450	1.937.172
KONTR	9,70	9,70	9,71	0,52%	9,58	9,78	9,71	447.773.705	46.131.656
KONYA	4.560,00	4.560,00	4.562,50	2,76%	4.437,50	4.560,00	4.502,56	69.857.245	15.515
KOPOL	5,62	5,61	5,62	5,24%	5,34	5,66	5,54	54.758.918	9.882.917
KORDS	52,30	52,30	52,35	2,15%	51,05	52,35	51,82	52.793.955	1.018.783
KOTON	17,41	17,40	17,41	1,22%	17,22	17,55	17,43	44.733.913	2.566.780
KRDMA	27,32	27,20	27,32	3,48%	26,56	27,38	27,07	107.057.457	3.955.400
KRDMB	29,50	29,46	29,50	2,43%	28,30	29,92	29,10	104.171.129	3.579.947
KRDMD	29,20	29,20	29,22	1,39%	28,66	29,20	29,00	1.393.435.345	48.045.417
KRGYO	2,99	2,99	3,00	1,01%	2,96	3,00	2,99	15.277.019	5.117.710
KRONT	15,97	15,96	15,97	3,77%	15,44	16,05	15,79	30.197.134	1.912.309
KRPLS	9,08	9,08	9,13	1,79%	8,96	9,25	9,11	45.615.039	5.007.988
KRSTL	11,52	11,50	11,52	7,46%	10,73	11,70	11,19	139.923.151	12.505.248
KRTEK	28,74	28,72	28,74	0,98%	28,14	29,30	28,83	19.008.481	659.256
KRVGD	3,00	2,99	3,00	1,35%	2,94	3,02	2,98	20.204.627	6.783.551
KSTUR	3.495,00	3.495,00	3.497,50	-1,34%	3.492,50	3.497,50	3.495,55	3.306.793	946
KTLEV	36,46	36,46	-	9,95%	32,92	36,46	35,22	4.292.035.294	121.868.495
KTSKR	70,50	70,20	70,50	3,52%	68,25	72,10	70,33	64.891.905	922.725
KUTPO	107,80	107,50	107,80	1,79%	105,20	108,80	107,02	65.441.676	611.504
KUVVA	129,60	129,00	129,60	-0,23%	128,00	129,80	129,21	4.533.603	35.087
KUYAS	56,20	56,20	56,55	0,18%	55,00	58,05	56,24	608.483.734	10.819.331
KZBGY	14,85	14,78	14,85	-0,34%	14,68	15,26	14,97	322.320.786	21.529.351
KZGYO	26,56	26,56	26,58	1,53%	26,12	26,78	26,50	28.473.520	1.074.459
LIDER	79,45	79,45	79,50	2,71%	75,90	80,50	77,91	118.607.278	1.522.317
LIDFA	2,77	2,76	2,77	-2,46%	2,75	2,89	2,79	64.482.077	23.079.069
LILAK	33,32	33,32	33,34	3,87%	32,04	33,44	32,84	220.552.431	6.715.613
LINK	238,20	238,20	238,30	2,89%	230,60	240,80	236,85	269.090.419	1.136.109
LKMNH	17,25	17,25	17,32	1,41%	17,00	17,50	17,22	35.638.918	2.069.099
LMKDC	32,90	32,88	32,90	4,11%	31,40	32,90	32,01	303.073.489	9.468.842
LOGO	171,70	171,70	171,80	8,06%	159,10	171,90	165,15	147.077.780	890.560
LRSHO	4,38	4,38	4,40	1,86%	4,30	4,46	4,37	71.102.169	16.274.604
LUKSK	112,80	112,80	113,70	1,44%	111,40	114,00	112,84	16.445.361	145.738
LYDHO	182,50	182,40	182,50	2,76%	179,30	189,10	185,10	173.939.302	939.713
LYDYE	13.930,00	13.930,00	13.970,00	-0,21%	13.930,00	14.115,00	14.006,62	38.224.065	2.729
MAALT	946,50	945,50	946,50	1,18%	935,00	954,50	943,53	34.560.548	36.629
MACKO	27,30	27,30	27,40	3,80%	26,36	28,62	27,11	46.040.357	1.698.278
MAGEN	43,44	43,36	43,44	1,12%	42,78	44,04	43,36	214.158.212	4.939.164
MAKIM	16,38	16,33	16,38	4,80%	15,63	16,38	16,13	21.220.646	1.316.040
MAKTK	15,32	15,27	15,32	4,22%	14,78	15,50	15,26	98.758.680	6.472.625
MANAS	20,60	20,60	20,62	6,19%	19,43	21,34	20,61	1.119.988.996	54.346.881
MARBL	13,45	13,43	13,45	0,37%	13,22	13,61	13,43	33.909.211	2.524.690
MARKA	36,00	36,00	36,02	3,63%	34,48	36,64	35,33	46.217.447	1.308.169
MARMR	3,33	3,33	-	9,90%	3,14	3,33	3,25	388.141.162	119.413.342
MARTI	2,70	2,70	2,71	2,27%	2,65	2,72	2,69	39.954.094	14.856.188
MAVI	46,30	46,26	46,30	1,94%	45,40	46,30	45,90	400.433.923	8.723.941
MEDTR	30,20	30,20	30,38	1,82%	29,66	30,62	30,16	30.796.321	1.021.182
MEGAP	2,83	2,82	2,83	6,79%	2,65	2,84	2,73	4.580.897	1.679.471
MEGMT	61,55	61,50	61,55	0,41%	60,75	63,35	61,57	715.523.007	11.621.308
MEKAG	3,98	3,97	3,98	0,76%	3,91	4,04	3,95	75.430.168	19.084.469
MEPET	22,44	22,44	22,46	1,08%	21,10	24,00	22,78	23.716.639	1.041.147
MERCN	16,45	16,45	16,46	0,43%	16,37	16,74	16,51	76.859.015	4.655.052
MERIT	17,02	17,01	17,02	3,21%	16,51	17,09	16,80	71.089.306	4.230.845
MERKO	15,75	15,75	15,76	4,17%	15,07	16,24	15,88	325.930.869	20.519.252
METRO	5,22	5,21	5,22	4,40%	4,96	5,26	5,13	132.710.739	25.883.306
MEYSU	14,03	14,03	-	9,95%	13,32	14,03	13,81	291.275.759	21.094.578
MGROS	625,00	625,00	625,50	0,73%	616,00	630,00	624,20	2.857.128.178	4.577.281
MHRGY	3,51	3,51	3,52	1,74%	3,46	3,54	3,50	14.664.037	4.184.366
MIATK	35,20	35,18	35,20	0,86%	34,94	35,38	35,10	441.368.497	12.573.006
MMCAS	134,40	134,30	-	9,98%	122,20	134,40	134,12	9.458.381	70.524
MNDRS	14,81	14,80	14,81	3,57%	14,25	14,82	14,48	84.154.170	5.813.156
MNDTR	7,27	7,27	-	9,98%	6,62	7,27	7,15	156.254.384	21.851.355
MOBTL	9,93	9,93	9,94	2,27%	9,55	9,94	9,69	75.853.802	7.827.392
MOGAN	8,80	8,80	8,81	1,27%	8,73	8,98	8,84	47.066.895	5.323.000
MOPAS	43,50	43,50	43,54	7,94%	40,32	43,80	42,36	339.763.281	8.020.835
MPARK	430,00	429,50	430,00	1,47%	423,75	431,75	427,72	205.698.129	480.917
MRGYO	2,68	2,67	2,68	3,08%	2,61	2,72	2,68	103.151.525	38.542.231
MRSHL	1.605,00	1.605,00	1.606,00	2,29%	1.570,00	1.605,00	1.584,35	22.553.162	14.235
MSGYO	6,17	6,17	6,18	3,70%	5,94	6,21	6,05	20.514.051	3.392.525
MTRKS	23,68	23,62	23,68	1,98%	23,10	23,68	23,39	25.721.059	1.099.636
MTRYO	9,96	9,95	9,96	-1,78%	9,78	10,35	9,96	15.747.639	1.580.437
MZHLD	7,44	7,42	7,44	1,78%	7,00	7,69	7,42	14.434.637	1.946.291
NATEN	9,05	9,05	9,07	0,44%	8,91	9,17	9,06	96.507.022	10.657.590
NETAS	61,20	61,20	61,25	2,51%	59,30	61,30	60,51	17.320.969	286.272
NIBAS	3,49	3,49	3,51	2,05%	3,41	3,53	3,46	20.968.226	6.060.831
NTGAZ	10,77	10,77	10,80	3,56%	10,41	10,82	10,66	100.920.818	9.469.365
NTHOL	47,56	47,56	47,60	2,41%	46,42	47,90	47,07	81.244.251	1.726.047
NUGYO	11,07	11,06	11,07	2,03%	10,86	11,07	10,97	26.591.707	2.423.880
NUHCM	225,00	224,90	225,00	0,76%	223,50	227,70	225,72	31.860.833	141.152
OBAMS	8,94	8,93	8,94	0,00%	8,87	9,03	8,95	269.433.378	30.091.216
OBASE	40,50	40,50	40,58	5,80%	38,26	40,98	39,86	64.624.087	1.621.165
ODAS	5,20	5,19	5,20	0,97%	5,14	5,20	5,18	167.855.319	32.436.251
ODINE	347,75	347,50	347,75	2,28%	337,50	348,00	342,99	87.104.947	253.958
OFSYM	75,00	74,95	75,00	-0,79%	69,50	76,15	73,42	352.216.950	4.797.645
ONCSM	326,50	326,50	327,00	0,31%	321,00	342,75	333,31	357.859.691	1.073.657
ONRYT	70,15	70,10	70,15	0,79%	69,25	70,65	70,03	45.147.667	644.739
ORCAY	3,72	3,71	3,72	0,00%	3,69	3,75	3,72	7.271.020	1.955.821
ORGE	70,90	70,90	70,95	1,79%	69,30	70,90	70,07	55.301.450	789.252
ORMA	164,00	164,00	166,00	0,00%	164,00	164,00	164,00	1.936.840	11.810
OSMEN	8,19	8,19	8,20	2,63%	8,00	8,20	8,12	26.527.447	3.267.134
OSTIM	3,02	3,02	3,03	0,67%	2,99	3,04	3,01	48.505.292	16.102.796
OTKAR	414,00	414,00	414,25	1,91%	403,75	417,25	411,99	654.708.349	1.589.135
OTTO	297,25	297,00	297,25	-1,41%	280,25	303,00	297,17	102.298.646	344.239
OYAKC	26,36	26,36	26,38	0,69%	26,00	26,48	26,26	748.007.581	28.490.479
OYAYO	57,25	57,25	57,70	-2,64%	56,75	60,50	58,03	14.310.641	246.618
OYLUM	8,70	8,68	8,70	0,93%	8,48	8,79	8,67	7.084.936	817.530
OYYAT	45,10	44,90	45,10	-0,18%	44,06	49,32	46,68	87.122.850	1.866.307
OZATD	157,00	157,00	157,20	2,35%	153,70	157,80	155,85	29.100.302	186.721
OZGYO	2,09	2,08	2,09	1,46%	2,07	2,12	2,09	32.402.939	15.479.362
OZKGY	15,07	15,07	15,12	0,60%	14,85	15,23	15,06	74.280.258	4.932.052
OZRDN	15,85	15,85	15,87	4,28%	15,20	16,33	15,92	14.204.794	892.220
OZSUB	18,18	18,10	18,18	1,22%	17,92	18,28	18,11	39.175.583	2.163.612
OZYSR	42,76	42,64	42,76	2,89%	41,74	43,34	42,64	62.117.305	1.456.813
PAGYO	87,20	87,20	87,90	-0,91%	86,15	89,05	87,20	13.297.532	152.487
PAHOL	1,55	1,55	1,56	1,31%	1,53	1,57	1,55	1.060.147.765	683.835.507
PAMEL	87,65	87,65	88,20	0,75%	86,70	88,50	87,59	6.445.866	73.595
PAPIL	17,83	17,83	17,85	-2,19%	17,69	18,22	17,90	162.219.551	9.061.563
PARSN	101,90	101,00	101,90	1,39%	100,20	102,10	101,33	38.804.219	382.957
PASEU	146,20	146,10	146,20	3,25%	141,90	148,30	145,66	366.553.398	2.516.497
PATEK	20,54	20,54	20,56	2,91%	20,06	20,84	20,50	415.705.138	20.282.424
PCILT	22,98	22,98	23,08	0,35%	22,80	23,20	22,96	9.093.744	396.051
PEKGY	11,91	11,90	11,91	-3,64%	11,91	12,52	12,34	2.583.068.233	209.250.646
PENGD	8,20	8,20	8,21	0,74%	7,99	8,27	8,15	45.422.914	5.574.241
PENTA	14,13	14,13	14,14	1,73%	13,82	14,18	14,05	33.006.359	2.349.552
PETKM	17,78	17,77	17,78	4,10%	17,08	17,78	17,39	1.300.807.722	74.801.757
PETUN	12,00	12,00	12,01	3,45%	11,63	12,00	11,77	17.299.243	1.469.742
PGSUS	202,80	202,80	202,90	1,30%	199,00	203,50	201,32	4.851.226.405	24.096.745
PINSU	11,60	11,59	11,60	0,69%	11,50	11,71	11,59	29.924.709	2.583.102
PKART	74,10	73,80	74,10	3,85%	71,30	74,10	73,03	17.892.367	245.014
PKENT	145,70	145,70	146,00	1,82%	143,50	146,90	145,25	51.810.402	356.691
PLTUR	21,56	21,54	21,56	1,79%	21,16	21,56	21,35	44.204.200	2.070.900
PNLSN	41,30	41,30	41,32	1,57%	40,66	41,50	41,22	20.211.843	490.394
PNSUT	11,39	11,36	11,39	2,52%	11,13	11,39	11,29	16.726.218	1.481.994
POLHO	16,92	16,92	16,93	4,77%	16,23	17,03	16,76	108.382.878	6.467.025
POLTK	6.695,00	6.695,00	6.702,50	3,28%	6.430,00	6.927,50	6.693,27	281.311.338	42.029
PRDGS	6,80	6,80	6,83	3,50%	6,60	6,89	6,79	31.606.066	4.657.411
PRKAB	37,94	37,92	37,94	-2,77%	37,80	39,50	38,39	82.383.142	2.146.228
PRKME	17,64	17,63	17,64	0,80%	17,40	17,65	17,54	37.104.955	2.115.005
PRZMA	12,91	12,91	12,94	-0,69%	12,90	13,09	12,96	6.740.500	520.306
PSDTC	138,00	137,90	138,00	-2,75%	136,90	142,00	138,71	16.710.068	120.471
PSGYO	2,81	2,81	2,82	-4,10%	2,78	3,11	2,95	2.342.439.156	794.152.262
QNBFK	54,85	54,80	54,85	-0,09%	54,85	54,90	54,88	1.149.369	20.942
QNBTR	463,00	463,00	463,50	-1,38%	451,50	463,00	459,80	4.515.240	9.820
QUAGR	2,70	2,69	2,70	1,89%	2,64	2,73	2,68	365.012.901	136.118.913
RALYH	198,00	197,90	198,00	0,10%	191,10	201,50	197,01	240.772.754	1.222.144
RAYSG	223,60	223,20	223,60	1,87%	219,40	223,60	221,83	60.533.976	272.883
REEDR	6,98	6,97	6,98	1,01%	6,93	7,03	6,97	107.729.348	15.454.066
RGYAS	151,10	151,00	151,10	0,87%	149,20	151,90	150,42	462.099.897	3.072.111
RNPOL	49,34	48,40	49,34	-0,12%	47,50	49,34	48,15	15.523.297	322.391
RODRG	22,94	22,94	22,96	-1,55%	22,80	23,28	22,94	6.596.531	287.517
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,63	3,62	3,63	2,54%	3,54	3,63	3,59	72.404.527	20.161.797
RUBNS	35,50	35,48	35,50	2,84%	34,62	36,56	35,69	169.683.899	4.754.825
RUZYE	11,50	11,47	11,50	5,12%	10,96	11,56	11,18	83.796.719	7.496.201
RYGYO	26,94	26,94	26,96	-0,07%	26,58	27,28	26,85	78.471.768	2.922.310
RYSAS	17,19	17,19	17,25	-0,17%	17,13	17,50	17,28	53.349.839	3.088.198
SAFKR	28,30	28,28	28,30	-1,87%	28,12	28,98	28,40	87.275.074	3.072.755
SAHOL	95,50	95,50	95,55	0,74%	93,05	96,15	94,52	4.720.828.815	49.942.970
SAMAT	5,88	5,88	5,89	-0,34%	5,79	5,90	5,85	6.053.759	1.034.577
SANEL	35,60	35,44	35,60	0,62%	34,22	36,94	35,79	12.744.971	356.084
SANFM	7,12	7,12	7,13	0,85%	7,04	7,19	7,10	31.071.638	4.377.595
SANKO	21,96	21,92	21,96	4,17%	21,20	22,20	21,62	21.971.495	1.016.438
SARKY	32,08	32,08	32,10	0,38%	31,30	32,88	32,07	993.408.421	30.978.946
SASA	2,39	2,38	2,39	0,42%	2,37	2,42	2,39	4.184.837.117	1.747.698.315
SAYAS	40,04	40,02	40,04	1,57%	39,42	40,10	39,84	21.739.177	545.659
SDTTR	196,70	196,70	196,80	1,65%	192,50	197,00	195,28	129.492.290	663.114
SEGMN	35,40	35,40	35,50	2,61%	32,52	35,82	34,35	420.496.887	12.240.498
SEGYO	4,90	4,90	4,91	0,00%	4,89	4,98	4,92	46.172.652	9.393.802
SEKFK	8,38	8,36	8,38	1,09%	8,25	8,44	8,34	3.990.121	478.705
SEKUR	3,65	3,65	3,66	0,27%	3,57	3,67	3,62	5.781.269	1.596.986
SELEC	80,50	80,45	80,50	-0,37%	79,80	81,55	80,44	62.107.108	772.124
SELVA	3,90	3,89	3,90	-4,65%	3,90	4,09	3,97	24.043.034	6.049.902
SERNT	8,05	8,04	8,05	1,13%	7,97	8,10	8,05	54.363.698	6.750.768
SEYKM	5,97	5,96	5,97	2,40%	5,62	6,30	6,01	39.211.409	6.524.912
SILVR	2,68	2,68	2,70	0,00%	2,64	2,72	2,68	9.477.351	3.540.816
SISE	39,66	39,64	39,66	1,85%	38,82	39,68	39,25	2.194.432.295	55.903.077
SKBNK	8,28	8,27	8,28	0,85%	8,08	8,29	8,21	237.558.936	28.953.595
SKTAS	4,19	4,18	4,19	4,49%	4,00	4,29	4,19	67.143.126	16.016.897
SKYLP	297,75	297,50	297,75	8,27%	265,50	302,50	290,00	75.236.326	259.438
SKYMD	12,04	12,04	12,08	-0,08%	11,94	12,17	12,07	30.927.467	2.562.578
SMART	23,56	23,48	23,56	2,17%	23,06	23,60	23,33	20.477.498	877.750
SMRTG	23,20	23,20	23,24	0,96%	22,88	23,40	23,12	89.597.461	3.875.395
SMRVA	63,20	63,20	63,25	3,61%	61,00	65,65	63,72	907.626.753	14.243.007
SNGYO	5,13	5,13	5,14	-0,19%	5,00	5,27	5,18	164.670.148	31.795.979
SNICA	4,35	4,34	4,35	2,11%	4,26	4,35	4,31	31.522.770	7.306.408
SNKRN	290,00	290,00	290,50	-1,36%	288,00	290,00	289,97	6.387.080	22.027
SNPAM	24,98	24,98	25,00	0,48%	24,78	25,00	24,96	610.986	24.478
SODSN	102,00	102,00	102,10	-1,35%	102,00	103,40	102,02	2.268.256	22.233
SOKE	11,13	11,13	11,19	1,55%	11,00	11,23	11,09	17.828.731	1.607.005
SOKM	61,35	61,35	61,40	2,94%	59,30	61,75	60,89	509.856.103	8.374.143
SONME	173,90	173,90	174,00	-1,19%	170,70	177,90	173,09	9.065.899	52.378
SRVGY	3,50	3,49	3,50	3,24%	3,41	3,50	3,47	116.740.706	33.688.497
SUMAS	284,50	283,00	284,50	1,79%	279,50	287,75	285,22	334.851	1.174
SUNTK	44,86	44,86	44,98	7,32%	43,64	45,80	44,84	131.322.232	2.928.649
SURGY	42,96	42,92	42,96	-0,05%	42,70	43,38	43,03	83.415.702	1.938.637
SUWEN	9,27	9,27	9,28	1,87%	9,06	9,27	9,16	29.135.079	3.179.651
TABGD	252,25	252,00	252,25	-2,98%	252,00	265,00	255,59	374.574.424	1.465.534
TARKM	355,00	355,00	356,50	0,42%	350,00	357,75	354,63	60.560.050	170.770
TATEN	10,23	10,22	10,23	0,29%	10,05	10,48	10,28	51.239.790	4.982.589
TATGD	13,78	13,75	13,78	3,14%	13,37	13,80	13,59	27.481.423	2.022.718
TAVHL	326,25	326,25	326,50	3,00%	317,50	326,50	321,82	958.855.109	2.979.491
TBORG	165,70	165,70	165,80	1,22%	162,40	167,20	164,48	53.201.886	323.459
TCELL	112,10	112,10	112,20	6,26%	105,50	112,10	108,48	5.688.933.909	52.445.559
TCKRC	104,80	104,80	105,10	5,06%	97,40	105,90	100,99	424.098.832	4.199.293
TDGYO	38,70	38,62	38,70	0,52%	38,00	39,00	38,42	10.896.538	283.629
TEHOL	17,20	17,12	17,20	0,29%	15,45	17,20	16,15	5.626.308.740	348.353.404
TEKTU	8,50	8,49	8,50	2,53%	8,26	8,57	8,44	83.995.678	9.957.999
TERA	176,90	-	176,90	-9,97%	176,90	197,60	180,75	4.799.635.756	26.554.357
TEZOL	12,25	12,24	12,25	1,07%	12,05	12,26	12,16	45.108.029	3.708.422
TGSAS	167,40	167,40	167,60	-2,50%	165,80	173,20	169,23	97.027.411	573.340
THYAO	299,00	298,75	299,00	0,67%	294,75	301,00	298,05	18.937.541.252	63.538.093
TKFEN	71,85	71,70	71,85	4,74%	68,75	72,00	70,55	315.967.997	4.478.622
TKNSA	25,04	25,04	25,06	4,25%	24,04	25,20	24,54	55.943.789	2.279.604
TLMAN	100,20	100,00	100,20	4,32%	96,05	100,40	98,98	39.950.875	403.632
TMPOL	380,00	380,00	383,00	-0,65%	380,00	402,00	392,97	76.057.587	193.547
TMSN	107,60	107,60	107,70	2,87%	104,90	107,60	106,12	79.859.841	752.571
TNZTP	27,46	27,46	-	9,93%	24,92	27,46	26,25	168.491.325	6.417.640
TOASO	295,50	295,25	295,50	3,59%	278,00	295,75	291,21	1.822.480.314	6.258.293
TRALT	49,30	49,30	49,32	0,82%	48,96	50,50	49,72	5.836.127.418	117.386.878
TRCAS	44,66	44,60	44,66	1,50%	42,98	44,66	43,91	69.241.562	1.577.014
TRENJ	115,80	115,80	115,90	-1,95%	113,90	118,90	116,42	384.273.090	3.300.774
TRGYO	81,20	81,15	81,20	1,50%	80,00	81,25	80,48	129.201.027	1.605.411
TRHOL	678,00	677,50	678,00	0,00%	644,00	691,00	673,56	387.114.714	574.733
TRILC	17,35	17,35	17,36	3,46%	16,82	17,35	17,09	61.705.472	3.610.329
TRMET	133,20	133,20	133,30	3,42%	128,60	134,40	132,35	975.470.535	7.370.591
TSGYO	7,25	7,23	7,25	2,11%	7,10	7,25	7,20	15.277.768	2.121.569
TSKB	12,99	12,99	13,00	-2,77%	12,87	13,44	13,07	841.375.820	64.397.832
TSPOR	1,09	1,08	1,09	-1,80%	1,09	1,11	1,10	93.285.808	85.212.521
TTKOM	64,45	64,45	64,50	2,30%	62,25	64,55	63,45	2.243.815.547	35.366.176
TTRAK	574,00	573,00	574,00	1,41%	562,50	574,00	568,53	161.725.191	284.462
TUCLK	4,62	4,61	4,62	1,76%	4,54	4,64	4,59	41.777.637	9.102.170
TUKAS	2,87	2,87	2,88	5,13%	2,75	2,93	2,85	967.724.299	339.906.674
TUPRS	226,70	226,60	226,70	2,53%	219,50	227,40	223,66	4.832.865.210	21.608.394
TUREX	7,29	7,28	7,29	1,96%	7,14	7,30	7,22	123.521.412	17.116.954
TURGG	28,00	28,00	28,06	-3,45%	27,84	29,74	28,33	33.008.879	1.165.195
TURSG	12,05	12,05	12,06	2,82%	11,72	12,15	11,98	891.500.227	74.433.558
UCAYM	19,80	19,80	-	10,00%	19,80	19,80	19,80	2.228.569	112.554
UFUK	1.621,00	1.619,00	1.621,00	1,82%	1.540,00	1.633,00	1.582,78	33.103.748	20.915
ULAS	30,42	30,42	30,44	2,56%	29,38	30,90	29,91	7.442.147	248.788
ULKER	129,00	128,90	129,00	2,79%	126,00	129,30	127,98	951.612.459	7.435.549
ULUFA	4,00	4,00	4,01	0,76%	3,95	4,07	4,02	28.414.382	7.077.542
ULUSE	172,70	172,70	174,30	1,17%	170,20	175,40	173,40	14.630.468	84.374
ULUUN	7,03	7,03	7,04	0,29%	6,92	7,09	7,01	33.272.733	4.749.636
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,54	15,54	15,59	1,24%	15,25	15,72	15,54	20.184.447	1.298.525
USAK	2,95	2,95	2,96	2,79%	2,88	2,98	2,93	201.071.292	68.653.645
VAKBN	33,78	33,78	33,80	-2,31%	33,54	35,04	34,23	1.795.676.751	52.457.487
VAKFA	13,50	13,50	13,51	-0,37%	13,11	14,06	13,59	985.492.197	72.515.837
VAKFN	2,06	2,06	2,07	0,98%	2,03	2,10	2,06	259.290.636	125.668.319
VAKKO	62,30	62,25	62,30	1,80%	61,40	62,50	61,96	15.210.905	245.481
VANGD	50,90	50,60	50,90	2,83%	48,00	52,95	49,79	27.821.332	558.767
VBTYZ	16,60	16,60	16,61	1,84%	16,22	16,72	16,48	32.460.450	1.969.664
VERTU	40,32	40,32	40,36	2,49%	39,34	40,32	39,84	27.384.199	687.283
VERUS	289,00	288,75	289,00	-1,20%	286,50	296,00	290,34	38.810.256	133.673
VESBE	8,04	8,04	8,05	1,01%	7,98	8,09	8,03	56.299.967	7.009.179
VESTL	29,94	29,92	29,94	1,77%	29,06	29,96	29,75	106.529.457	3.581.414
VKFYO	53,50	53,45	53,50	-5,81%	53,00	56,75	54,52	36.576.972	670.935
VKGYO	3,14	3,13	3,14	0,32%	3,03	3,19	3,10	233.315.367	75.368.283
VKING	31,50	31,48	31,50	2,34%	30,86	32,86	32,05	40.227.232	1.255.116
VRGYO	2,61	2,61	2,62	2,76%	2,56	2,66	2,62	77.511.947	29.645.280
VSNMD	91,00	91,00	91,15	-0,22%	89,60	92,35	91,13	209.890.875	2.303.132
YAPRK	263,75	263,75	264,00	1,25%	260,50	264,50	262,72	29.474.993	112.193
YATAS	42,90	42,84	42,90	3,13%	41,48	43,00	42,37	44.970.498	1.061.306
YAYLA	31,42	31,42	31,56	-5,25%	31,12	35,26	33,41	254.505.663	7.618.637
YBTAS	20,30	20,30	20,32	0,59%	20,20	20,30	20,24	1.484.346	73.356
YEOTK	39,92	39,90	39,92	3,47%	38,50	40,04	39,22	308.876.264	7.874.899
YESIL	2,12	2,11	2,12	4,95%	2,09	2,19	2,14	218.444.983	101.965.233
YGGYO	133,40	132,50	133,40	2,54%	130,00	134,20	131,94	18.277.823	138.534
YGYO	1,43	1,43	-	10,00%	1,36	1,43	1,41	10.097.804	7.140.016
YIGIT	25,68	25,68	25,70	0,39%	25,42	25,90	25,68	74.432.408	2.898.339
YKBNK	37,90	37,90	37,94	-1,76%	37,22	38,90	38,08	12.892.151.503	338.552.641
YKSLN	3,15	3,15	3,16	1,94%	3,09	3,16	3,14	24.664.857	7.862.492
YONGA	57,70	57,40	57,70	-1,03%	57,10	58,25	57,76	1.584.639	27.435
YUNSA	8,69	8,68	8,69	5,59%	8,24	8,69	8,49	104.554.944	12.318.449
YYAPI	1,98	1,97	1,98	2,59%	1,94	2,05	2,00	684.609.204	342.625.325
YYLGD	13,12	13,12	13,15	-0,53%	12,95	13,44	13,15	225.546.080	17.157.344
ZEDUR	8,34	8,34	8,36	3,35%	8,05	8,45	8,25	28.047.016	3.398.307
ZERGY	12,00	12,00	12,02	1,69%	11,75	12,38	11,98	701.022.939	58.529.449
ZGYO	14,94	14,94	-	9,93%	13,15	14,94	14,05	1.097.305.099	78.090.939
ZOREN	3,09	3,09	3,10	1,31%	3,06	3,10	3,08	163.738.408	53.162.537
ZRGYO	24,58	24,54	24,58	1,57%	23,94	24,58	24,25	45.172.473	1.862.782

Midas’ın Kulakları

Tümünü Gör

Oca 22, 2026 • 8 saat once

Midas ile gün sonu: BABA, PYPL, JANX, SMRTG, HUNER, DURKN

Oca 22, 2026 • 8 saat once

Çekirdek PCE ve GSYH verileri açıklandı

Oca 22, 2026 • 9 saat once

Yabancı yatırımcılar hissede 196,9 milyon dolarlık alım yaptı

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