Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	11,29	11,28	11,29	0,09%	11,09	11,50	11,28	94.541.994	8.381.889
A1YEN	29,50	29,48	29,50	1,03%	29,06	29,86	29,51	63.469.279	2.150.629
ACSEL	99,95	99,95	100,80	-2,20%	99,95	102,50	101,15	9.156.646	90.523
ADEL	31,22	31,22	31,24	0,52%	30,92	31,34	31,17	23.062.048	739.893
ADESE	1,66	1,65	1,66	-1,19%	1,64	1,73	1,68	401.654.339	239.830.045
ADGYO	45,72	45,62	45,72	0,70%	45,42	46,70	45,98	31.117.772	676.748
AEFES	16,80	16,80	16,81	-0,18%	16,55	16,93	16,81	942.451.824	56.072.096
AFYON	13,27	13,27	13,28	-0,23%	13,25	13,39	13,31	17.730.625	1.331.873
AGESA	211,00	211,00	211,90	1,93%	206,90	213,70	211,58	50.055.654	236.576
AGHOL	30,08	30,06	30,10	0,74%	29,58	30,12	29,92	110.132.849	3.680.895
AGROT	6,97	6,96	6,97	0,14%	6,93	7,02	6,98	67.086.563	9.618.634
AGYO	7,05	7,05	7,07	0,28%	7,00	7,09	7,05	1.578.993	223.948
AHGAZ	23,68	23,68	23,70	-0,25%	23,48	23,90	23,64	59.628.332	2.522.006
AHSGY	15,81	15,81	15,88	-1,80%	15,64	17,69	16,58	219.187.929	13.222.079
AKBNK	71,15	71,15	71,20	0,64%	69,90	71,60	70,86	5.607.400.442	79.132.589
AKCNS	153,30	153,30	153,50	0,20%	153,00	156,70	153,82	66.194.697	430.339
AKENR	11,38	11,38	11,39	-1,47%	11,32	11,73	11,51	138.981.821	12.078.372
AKFGY	2,71	2,71	2,72	0,00%	2,70	2,73	2,71	47.095.845	17.368.752
AKFIS	21,40	21,40	21,42	0,00%	21,22	21,58	21,39	30.334.678	1.417.969
AKFYE	17,27	17,27	17,28	-0,75%	17,26	17,57	17,38	41.056.697	2.361.843
AKGRT	7,44	7,44	7,45	1,92%	7,27	7,52	7,43	95.425.269	12.849.978
AKMGY	196,50	196,50	196,60	0,26%	192,10	196,90	195,80	5.621.787	28.712
AKSA	10,16	10,16	10,17	-0,97%	10,13	10,37	10,21	143.210.648	14.021.245
AKSEN	61,85	61,85	61,95	3,43%	59,30	62,70	61,03	644.420.221	10.559.634
AKSGY	7,60	7,58	7,60	-0,91%	7,53	7,70	7,60	29.165.908	3.835.660
AKSUE	17,01	17,01	17,22	-1,68%	16,89	17,27	17,12	4.257.807	248.753
AKYHO	2,84	2,84	2,85	-1,39%	2,74	2,88	2,81	5.821.031	2.069.169
ALARK	99,90	99,90	100,00	-0,05%	99,25	101,40	100,20	870.903.541	8.691.459
ALBRK	8,23	8,22	8,23	-0,60%	8,17	8,34	8,23	96.202.454	11.686.201
ALCAR	868,50	868,50	871,00	-0,17%	867,50	879,50	872,72	15.091.985	17.293
ALCTL	106,50	106,50	106,90	-0,37%	106,20	108,20	107,03	21.541.331	201.264
ALFAS	43,00	42,98	43,00	-1,47%	42,88	43,82	43,35	77.574.615	1.789.357
ALGYO	30,98	30,78	30,98	2,79%	28,66	32,94	31,21	210.402.949	6.741.668
ALKA	11,95	11,93	11,95	-8,57%	11,77	13,55	12,50	539.012.300	43.116.878
ALKIM	18,41	18,40	18,41	-1,92%	18,33	18,96	18,57	47.363.525	2.550.963
ALKLC	169,80	169,80	171,00	-1,28%	169,40	177,00	172,01	1.022.207.344	6.356.503
ALTINS1	87,39	87,39	87,40	0,52%	86,10	87,68	87,17	2.654.600.587	30.453.091
ALTNY	65,85	65,85	65,90	5,87%	62,30	67,00	64,85	727.147.582	11.212.069
ALVES	26,98	26,98	-	9,94%	24,68	26,98	26,16	500.268.694	19.126.504
ANELE	15,78	15,72	15,78	0,83%	15,69	15,80	15,74	8.096.240	514.427
ANGEN	11,41	11,41	11,42	-1,30%	11,38	11,61	11,48	18.300.068	1.594.544
ANHYT	104,30	104,30	104,50	0,97%	103,00	105,80	104,41	69.457.886	665.220
ANSGR	24,08	24,08	24,14	-0,74%	24,08	24,68	24,38	170.579.249	6.995.589
ARASE	67,40	67,35	67,40	0,82%	65,40	67,80	66,67	52.611.241	789.140
ARCLK	108,40	108,30	108,40	0,74%	107,30	109,00	108,03	215.163.874	1.991.801
ARDYZ	34,96	34,94	34,96	0,17%	34,88	36,54	35,82	261.573.415	7.302.993
ARENA	26,58	26,54	26,58	-0,89%	26,52	26,98	26,72	15.609.205	584.287
ARMGD	60,55	60,55	61,00	-0,33%	59,85	63,70	61,73	262.731.753	4.255.893
ARSAN	3,19	3,19	3,20	-2,45%	3,15	3,35	3,23	94.358.321	29.221.931
ARTMS	42,02	42,00	42,02	4,58%	40,04	43,16	41,67	95.141.115	2.283.335
ARZUM	2,69	2,69	2,70	0,75%	2,66	2,71	2,69	17.070.411	6.357.891
ASELS	204,40	204,30	204,40	1,69%	201,80	205,90	204,06	5.685.884.810	27.863.503
ASGYO	10,70	10,70	10,71	0,00%	10,66	10,78	10,72	13.376.684	1.248.260
ASTOR	110,90	110,90	111,00	2,78%	107,70	111,40	109,81	3.419.841.706	31.143.055
ASUZU	55,10	55,10	55,15	0,18%	55,00	56,00	55,36	21.212.988	383.194
ATAGY	14,08	14,08	14,10	-2,22%	13,91	14,57	14,17	3.462.901	244.441
ATAKP	54,60	54,50	54,60	0,83%	53,80	55,55	54,83	63.710.583	1.162.027
ATATP	138,10	138,10	138,40	-2,06%	137,60	142,90	139,51	203.888.198	1.461.479
ATEKS	90,10	90,10	-	9,95%	90,10	90,10	90,10	4.154.151	46.106
ATLAS	6,66	6,59	6,66	7,59%	6,01	6,72	6,40	21.974.242	3.431.325
ATSYH	66,65	66,60	66,65	-2,56%	66,65	68,40	67,02	3.396.718	50.682
AVGYO	12,07	12,07	12,10	-0,25%	12,07	13,09	12,75	154.582.669	12.127.985
AVHOL	37,60	37,58	37,60	-1,05%	37,48	38,18	37,84	27.567.733	728.559
AVOD	3,50	3,50	3,51	-1,41%	3,44	3,57	3,51	8.282.606	2.362.934
AVPGY	54,15	54,15	54,20	0,19%	53,65	54,55	54,11	86.178.854	1.592.803
AVTUR	15,65	15,52	15,65	0,26%	15,41	15,68	15,54	3.560.949	229.120
AYCES	423,25	423,25	423,50	1,07%	420,25	432,50	426,53	18.942.948	44.412
AYDEM	19,76	19,75	19,76	0,15%	19,70	19,90	19,77	31.809.635	1.608.627
AYEN	25,18	25,18	25,22	0,32%	25,08	25,46	25,24	8.570.389	339.529
AYES	17,00	16,80	17,00	0,00%	16,76	17,00	16,97	654.513	38.577
AYGAZ	210,20	210,20	211,00	-0,47%	210,00	213,00	211,62	21.529.121	101.736
AZTEK	4,41	4,41	4,43	-2,00%	4,40	4,51	4,46	28.947.536	6.493.409
BAGFS	26,42	26,42	26,56	-0,90%	26,38	26,78	26,58	15.067.836	566.881
BAHKM	59,40	59,35	59,40	-1,16%	58,30	63,40	60,88	180.799.692	2.970.027
BAKAB	38,82	38,82	39,30	-1,32%	38,82	40,14	39,51	9.690.658	245.245
BALAT	89,00	88,95	89,00	-1,06%	89,00	89,00	89,00	6.920.996	77.764
BALSU	15,85	15,85	15,86	-0,75%	15,79	16,17	15,96	65.574.094	4.108.744
BANVT	163,80	163,70	163,90	-0,12%	163,00	166,80	164,79	41.758.718	253.402
BARMA	34,54	34,48	34,54	1,59%	33,74	34,68	34,25	66.184.220	1.932.396
BASCM	13,90	13,90	14,00	0,43%	13,60	14,16	13,89	732.406	52.725
BASGZ	44,22	44,22	44,26	0,45%	43,40	44,48	43,94	26.274.854	598.005
BAYRK	23,32	23,32	23,40	-0,93%	23,22	24,12	23,62	57.324.075	2.426.477
BEGYO	5,20	5,20	5,22	-1,14%	5,20	5,40	5,27	86.125.073	16.343.300
BERA	16,80	16,79	16,81	-2,04%	16,80	17,44	17,08	230.171.288	13.479.628
BESLR	12,25	12,25	12,26	0,08%	12,20	12,33	12,25	25.857.327	2.110.175
BEYAZ	26,32	26,32	26,54	-2,08%	26,04	27,58	26,83	27.237.970	1.015.243
BFREN	158,80	158,80	158,90	-0,69%	158,80	160,70	159,64	31.639.439	198.192
BIENY	27,26	27,26	27,30	0,15%	27,12	28,20	27,66	108.890.026	3.936.099
BIGCH	57,30	57,15	57,30	-0,35%	56,05	57,55	56,77	29.000.955	510.870
BIGEN	9,48	9,47	9,48	-2,97%	9,47	9,85	9,66	69.064.391	7.149.313
BIGTK	321,75	321,75	322,00	0,16%	321,25	328,75	323,56	28.069.357	86.752
BIMAS	544,50	544,50	545,00	-1,27%	542,00	556,00	549,33	3.327.570.617	6.057.717
BINBN	185,00	185,00	185,10	-6,66%	182,70	200,20	190,46	176.116.710	924.679
BINHO	9,96	9,96	9,97	-0,50%	9,93	10,05	9,98	224.620.810	22.511.241
BIOEN	19,00	18,99	19,00	-0,89%	18,94	19,26	19,13	31.360.368	1.638.976
BIZIM	26,56	26,56	26,58	-1,70%	26,50	27,30	26,78	5.178.798	193.399
BJKAS	1,91	1,83	1,91	9,14%	1,72	1,92	1,81	117.987.852	65.201.551
BLCYT	33,10	33,10	33,18	-0,78%	33,00	33,42	33,18	10.895.521	328.349
BLUME	48,00	48,00	48,10	1,05%	47,42	49,12	48,10	122.989.521	2.557.242
BMSCH	26,64	26,64	26,66	0,45%	25,84	26,84	26,38	36.839.657	1.396.351
BMSTL	95,60	-	95,60	-9,98%	95,60	106,00	96,25	447.434.741	4.648.501
BNTAS	6,48	6,48	6,50	0,00%	6,47	6,55	6,50	15.007.041	2.307.939
BOBET	19,29	19,29	19,31	-0,57%	19,24	19,62	19,41	64.611.580	3.328.598
BORLS	4,84	4,84	4,85	1,89%	4,74	5,08	4,93	346.125.049	70.172.384
BORSK	6,42	6,42	6,43	-1,53%	6,40	6,68	6,51	107.709.454	16.548.958
BOSSA	6,71	6,71	6,72	0,00%	6,70	6,76	6,72	7.689.179	1.144.163
BRISA	84,60	84,20	84,60	3,68%	81,70	85,00	83,44	25.452.425	305.041
BRKO	8,60	8,60	8,67	0,47%	8,50	8,70	8,57	3.536.372	412.569
BRKSN	7,85	7,85	7,87	0,90%	7,70	8,10	7,98	8.970.532	1.124.463
BRKVY	115,10	115,00	115,10	-0,60%	114,00	122,50	118,00	340.309.433	2.884.066
BRLSM	13,73	13,73	13,74	0,22%	13,66	13,88	13,76	16.540.758	1.201.981
BRMEN	19,45	19,02	19,45	8,00%	17,51	19,48	18,48	2.296.081	124.283
BRSAN	501,00	501,00	501,50	0,20%	499,00	511,00	504,94	484.916.476	960.342
BRYAT	2.187,00	2.186,00	2.187,00	-0,50%	2.180,00	2.220,00	2.198,24	94.548.311	43.011
BSOKE	16,97	16,97	16,98	4,75%	16,19	17,10	16,78	254.621.055	15.171.689
BTCIM	4,11	4,11	4,12	4,58%	3,95	4,15	4,07	852.901.851	209.702.470
BUCIM	7,04	7,03	7,05	1,00%	6,97	7,10	7,04	62.106.847	8.819.535
BULGS	41,22	41,22	41,28	-1,62%	41,02	42,04	41,47	224.234.887	5.407.096
BURCE	54,50	54,50	54,85	-9,32%	54,10	55,50	54,58	24.778.326	454.020
BURVA	496,50	496,25	496,50	-1,88%	460,00	507,00	480,01	52.918.316	110.245
BVSAN	101,20	101,20	101,30	-0,30%	101,00	102,60	101,71	51.848.543	509.747
BYDNR	27,22	27,06	27,22	-3,75%	26,84	28,28	27,31	6.042.395	221.257
CANTE	2,15	2,14	2,15	0,00%	2,13	2,18	2,16	656.220.185	304.535.805
CASA	99,95	99,90	99,95	1,01%	99,95	100,00	99,96	2.206.574	22.074
CATES	34,54	34,54	34,56	1,71%	34,16	34,92	34,52	20.038.919	580.455
CCOLA	60,30	60,25	60,30	1,34%	59,15	61,10	60,39	317.298.681	5.254.600
CELHA	10,29	10,27	10,29	-3,38%	10,07	10,79	10,41	25.168.181	2.418.074
CEMAS	4,40	4,40	4,41	-1,12%	4,28	4,52	4,38	162.896.068	37.158.714
CEMTS	11,79	11,77	11,79	-1,26%	11,67	12,07	11,84	44.408.222	3.749.545
CEMZY	43,50	43,50	43,52	1,16%	41,66	44,50	43,04	134.474.410	3.124.495
CEOEM	24,82	24,82	24,84	0,16%	24,62	24,92	24,74	12.955.382	523.686
CGCAM	33,50	33,48	33,50	1,09%	33,08	34,40	33,57	142.129.866	4.234.215
CIMSA	47,48	47,48	47,50	-0,88%	47,34	48,48	47,88	371.765.657	7.764.747
CLEBI	1.580,00	1.580,00	1.581,00	-0,06%	1.577,00	1.600,00	1.583,99	47.934.649	30.262
CMBTN	2.004,00	2.003,00	2.004,00	-0,40%	2.003,00	2.025,00	2.011,29	24.451.289	12.157
CMENT	320,00	320,00	321,50	1,11%	316,00	320,00	316,46	2.065.198	6.526
CONSE	3,01	3,01	3,02	-0,33%	3,00	3,04	3,02	20.277.128	6.714.661
COSMO	210,90	210,90	-	9,96%	190,00	210,90	206,53	37.626.238	182.179
CRDFA	67,15	67,10	67,15	2,99%	64,15	69,65	67,30	156.080.430	2.319.026
CRFSA	121,10	121,10	121,30	1,68%	119,10	122,90	120,75	72.885.954	603.611
CUSAN	21,90	21,90	21,92	1,11%	21,76	22,16	21,94	7.347.342	334.847
CVKMD	23,62	23,60	23,62	1,46%	22,46	24,08	23,36	831.926.843	35.607.069
CWENE	28,50	28,46	28,50	-1,38%	27,84	29,10	28,41	677.303.406	23.836.614
DAGI	7,99	7,98	7,99	-4,08%	7,99	8,42	8,18	55.160.569	6.742.856
DAPGM	12,66	12,52	12,66	0,16%	12,31	12,80	12,56	474.861.033	37.806.521
DARDL	2,26	2,26	2,27	-0,44%	2,26	2,31	2,29	54.151.365	23.697.511
DCTTR	27,32	27,28	27,34	5,73%	25,80	27,52	27,01	273.665.213	10.133.348
DENGE	3,41	3,41	3,44	2,71%	3,25	3,62	3,42	47.319.049	13.850.074
DERHL	13,68	13,68	13,69	-1,58%	13,64	14,06	13,77	96.701.734	7.021.853
DERIM	34,10	34,10	34,30	-0,87%	34,02	34,74	34,33	3.166.275	92.228
DESA	11,04	11,02	11,04	-0,27%	11,02	11,17	11,07	6.904.326	623.491
DESPC	45,16	45,14	45,16	4,20%	43,08	45,40	44,02	25.054.283	569.201
DEVA	61,45	61,45	61,65	-0,08%	61,00	62,30	61,51	25.532.152	415.117
DGATE	60,60	60,35	60,60	-0,49%	60,00	61,15	60,58	12.559.344	207.335
DGGYO	31,78	31,72	31,78	-1,30%	31,60	32,10	31,73	1.918.802	60.465
DGNMO	5,33	5,32	5,33	0,19%	5,30	5,38	5,34	6.397.937	1.197.937
DIRIT	26,10	26,10	26,18	-6,79%	26,00	27,90	26,57	3.150.024	118.550
DITAS	45,12	45,12	45,34	-0,62%	44,84	46,28	45,41	21.556.067	474.720
DMLKTG	5,88	5,88	5,89	0,34%	5,87	5,90	5,88	32.783.909	5.572.478
DMRGD	3,68	3,68	3,69	-5,64%	3,63	3,92	3,75	254.160.850	67.874.521
DMSAS	12,16	12,16	12,19	0,08%	12,11	12,30	12,18	16.524.694	1.357.043
DNISI	20,68	20,48	20,68	-0,19%	20,34	20,92	20,54	14.835.034	722.262
DOAS	189,00	189,00	189,10	0,21%	186,90	189,80	188,19	285.216.416	1.515.566
DOCO	9.962,50	9.962,50	9.992,50	0,35%	9.820,00	10.035,00	9.950,70	41.872.540	4.208
DOFER	56,20	56,05	56,20	-0,53%	56,00	57,05	56,48	47.376.715	838.798
DOFRB	75,00	75,00	75,05	0,13%	74,60	76,10	75,39	359.750.199	4.771.830
DOGUB	51,65	51,65	51,70	-8,50%	51,60	56,35	54,15	56.095.292	1.035.938
DOHOL	17,65	17,64	17,65	0,97%	17,43	17,83	17,64	398.230.820	22.571.837
DOKTA	21,60	21,48	21,60	1,79%	21,12	21,82	21,48	3.316.220	154.402
DSTKF	537,50	537,00	537,50	0,75%	515,50	548,00	531,34	2.023.213.964	3.807.765
DUNYH	113,60	112,30	113,60	-1,90%	110,30	117,10	112,77	34.119.795	302.565
DURDO	3,77	3,76	3,77	0,00%	3,74	3,80	3,78	11.094.774	2.939.088
DURKN	14,16	14,16	14,20	-4,32%	14,16	14,91	14,47	64.058.726	4.426.647
DYOBY	13,19	13,18	13,19	-0,75%	13,16	13,40	13,26	13.756.485	1.037.158
DZGYO	7,60	7,60	7,64	1,33%	7,49	7,74	7,65	25.109.481	3.282.369
EBEBK	57,00	56,55	57,00	0,53%	56,15	57,25	56,83	17.481.056	307.581
ECILC	85,25	85,25	85,30	2,65%	81,90	85,55	83,54	350.299.056	4.193.354
ECOGR	22,00	22,00	22,02	-1,35%	22,00	22,66	22,23	447.006.574	20.107.932
ECZYT	309,00	308,75	309,00	-0,96%	306,25	314,25	309,07	142.450.977	460.897
EDATA	5,26	5,26	5,28	-0,75%	5,26	5,34	5,29	14.914.076	2.818.817
EDIP	36,66	36,66	36,72	-0,11%	36,58	38,14	37,33	81.843.103	2.192.613
EFOR	31,12	31,12	31,20	1,77%	30,50	31,88	31,27	403.403.774	12.902.401
EGEEN	7.420,00	7.420,00	7.427,50	0,71%	7.350,00	7.540,00	7.451,23	133.533.445	17.921
EGEGY	23,98	23,98	24,02	-0,08%	23,42	24,18	23,85	42.345.172	1.775.541
EGEPO	7,09	7,09	7,10	-0,70%	7,03	7,18	7,12	11.589.252	1.628.852
EGGUB	98,90	98,90	98,95	-1,10%	98,65	100,20	99,36	31.791.314	319.948
EGPRO	24,84	24,84	24,98	-0,32%	24,74	25,14	24,93	16.475.323	660.787
EGSER	3,07	3,06	3,07	0,33%	3,05	3,09	3,07	6.854.684	2.234.531
EKGYO	20,54	20,54	20,56	0,69%	20,40	20,72	20,53	2.075.722.776	101.094.549
EKIZ	119,10	119,10	119,20	3,57%	114,80	119,10	116,82	3.264.844	27.948
EKOS	29,26	29,24	29,26	4,87%	27,38	29,30	28,62	323.047.915	11.287.386
EKSUN	5,51	5,50	5,51	-1,61%	5,49	5,64	5,55	24.590.246	4.431.724
ELITE	30,60	30,60	30,66	0,33%	30,38	30,92	30,65	27.323.095	891.550
EMKEL	70,95	-	70,95	-9,96%	70,95	79,90	76,47	573.047.675	7.493.727
EMNIS	173,00	172,90	173,00	-1,31%	173,00	175,50	174,19	987.468	5.669
ENDAE	15,11	15,10	15,11	-4,73%	15,08	16,36	15,89	84.650.984	5.327.325
ENERY	9,66	9,65	9,66	-1,53%	9,66	9,90	9,74	85.719.069	8.800.052
ENJSA	90,50	90,50	90,55	2,03%	88,20	91,20	90,09	293.703.250	3.260.277
ENKAI	78,50	78,50	78,55	-2,18%	78,20	80,50	79,04	837.515.114	10.596.009
ENSRI	15,40	15,40	15,41	-1,72%	15,29	15,96	15,56	70.451.326	4.528.172
ENTRA	10,37	10,36	10,37	-0,67%	10,33	10,49	10,40	49.509.118	4.762.021
EPLAS	5,20	5,19	5,20	-0,38%	5,17	5,25	5,20	10.952.676	2.106.174
ERBOS	183,30	183,20	183,40	0,16%	182,70	184,60	183,55	5.048.685	27.506
ERCB	73,05	73,05	73,20	-2,60%	73,05	78,95	75,01	202.118.468	2.694.525
EREGL	24,60	24,60	24,62	-0,40%	24,56	24,90	24,71	2.618.530.400	105.975.074
ERSU	18,85	18,85	18,86	-0,84%	18,36	19,38	18,90	6.541.727	346.114
ESCAR	22,50	22,48	22,50	4,85%	21,40	22,64	22,09	191.258.364	8.657.114
ESCOM	3,22	3,22	3,23	2,22%	3,13	3,27	3,23	94.410.061	29.234.795
ESEN	4,80	4,80	4,81	-2,83%	4,79	4,99	4,88	289.756.672	59.384.291
ETILR	3,92	3,92	3,93	-1,75%	3,90	4,12	3,98	38.549.195	9.689.121
ETYAT	25,20	24,72	25,20	2,94%	23,90	25,48	24,58	12.657.474	515.052
EUHOL	10,90	10,87	10,90	0,00%	10,90	10,95	10,91	10.943.075	1.002.868
EUKYO	16,60	16,12	16,60	7,65%	15,44	16,95	16,30	15.800.297	969.313
EUPWR	30,82	30,80	30,82	0,00%	30,46	31,24	30,88	192.629.001	6.238.551
EUREN	6,61	6,60	6,61	0,15%	6,57	6,80	6,64	234.496.692	35.307.238
EUYO	13,80	13,80	13,86	1,02%	13,33	14,20	13,85	10.642.493	768.606
EYGYO	3,70	3,69	3,70	-5,13%	3,70	3,90	3,75	65.331.112	17.401.861
FADE	13,41	13,41	13,44	0,00%	13,36	13,54	13,44	7.027.054	522.791
FENER	9,63	9,63	9,64	2,67%	9,37	9,95	9,69	338.771.032	34.961.545
FLAP	9,15	9,14	9,15	0,33%	9,06	9,29	9,19	3.715.625	404.186
FMIZP	319,50	319,50	320,00	0,16%	318,00	324,00	320,62	10.033.035	31.293
FONET	2,83	2,83	2,84	-1,05%	2,81	2,89	2,85	62.596.559	21.979.889
FORMT	3,50	3,50	3,51	-0,57%	3,47	3,54	3,50	87.802.635	25.060.980
FORTE	80,65	80,65	81,20	-2,00%	80,50	82,85	81,44	76.770.497	942.666
FRIGO	11,74	11,73	11,74	8,40%	10,92	11,91	11,39	185.434.780	16.282.853
FROTO	96,05	96,00	96,05	-1,23%	95,10	97,25	95,91	1.577.129.289	16.444.112
FZLGY	12,74	12,73	12,74	0,63%	12,55	12,94	12,75	45.610.811	3.576.488
GARAN	143,60	143,50	143,60	2,43%	140,80	143,60	142,16	4.649.047.009	32.703.341
GARFA	24,72	24,72	24,74	-1,04%	24,50	24,94	24,66	8.217.033	333.200
GEDIK	6,02	6,02	6,03	-0,33%	5,94	6,06	6,03	18.962.003	3.146.232
GEDZA	25,42	25,40	25,42	0,16%	25,32	25,54	25,42	5.264.799	207.147
GENIL	166,80	166,80	167,10	-1,30%	160,00	170,00	165,11	449.728.950	2.723.756
GENTS	11,16	11,16	11,20	1,92%	10,81	11,42	11,19	107.762.903	9.630.882
GEREL	19,25	19,25	19,29	-2,04%	19,00	19,98	19,54	68.756.914	3.518.927
GESAN	45,38	45,38	45,40	2,90%	44,16	45,62	44,99	192.741.503	4.284.434
GIPTA	67,10	-	67,10	-9,99%	67,10	82,00	73,94	2.864.773.340	38.763.439
GLBMD	12,50	12,31	12,50	-3,77%	12,10	12,97	12,46	4.653.625	373.620
GLCVY	79,50	79,50	79,60	-0,13%	78,00	80,50	79,71	33.461.467	419.791
GLRMK	171,10	171,10	171,50	-1,67%	171,10	175,10	172,46	94.582.830	548.429
GLRYH	3,94	3,94	3,96	-1,01%	3,94	4,03	3,98	13.503.793	3.390.576
GLYHO	12,02	12,02	12,04	-0,83%	11,94	12,21	12,05	78.571.709	6.522.347
GMTAS	45,32	45,32	45,40	0,89%	44,86	45,58	45,21	53.110.866	1.174.727
GOKNR	20,62	20,62	20,66	0,00%	20,60	20,88	20,73	43.466.118	2.096.956
GOLTS	316,50	316,50	317,00	0,00%	315,25	319,25	317,00	22.246.384	70.178
GOODY	14,85	14,84	14,85	0,00%	14,80	14,97	14,87	7.327.938	492.766
GOZDE	22,14	22,12	22,14	-0,36%	22,08	22,68	22,34	23.484.511	1.051.436
GRNYO	15,16	15,10	15,16	-1,24%	14,92	15,67	15,22	6.457.117	424.231
GRSEL	322,00	322,00	322,75	0,00%	320,00	326,00	322,47	97.676.678	302.898
GRTHO	261,00	261,00	261,75	0,00%	259,25	265,25	262,04	64.811.688	247.340
GSDDE	9,63	9,63	9,64	-0,82%	9,60	9,75	9,67	4.532.652	468.703
GSDHO	4,58	4,58	4,60	-1,08%	4,57	4,66	4,61	17.225.512	3.737.377
GSRAY	1,25	1,25	1,26	0,81%	1,23	1,26	1,25	149.409.138	119.635.125
GUBRF	328,00	327,50	328,00	2,26%	320,50	328,25	325,19	706.618.423	2.173.002
GUNDG	196,70	-	196,70	-9,98%	196,70	218,50	206,95	32.372.547	156.427
GWIND	24,06	24,06	24,08	2,04%	23,48	24,24	23,88	187.944.805	7.871.265
GZNMI	80,90	80,90	-	9,99%	73,90	80,90	78,54	273.531.186	3.482.681
HALKB	35,72	35,72	35,74	1,13%	35,32	36,26	35,71	2.473.570.749	69.261.792
HATEK	15,79	15,79	15,80	-0,82%	15,66	16,14	15,88	31.034.738	1.954.565
HATSN	40,12	40,10	40,12	0,65%	39,76	40,94	40,37	46.660.793	1.155.733
HDFGS	2,74	2,74	2,75	-2,84%	2,73	2,84	2,78	191.139.246	68.677.348
HEDEF	48,66	48,66	48,70	-2,78%	48,50	51,30	49,65	130.137.201	2.620.983
HEKTS	3,13	3,13	3,14	0,32%	3,11	3,16	3,14	278.423.596	88.733.496
HKTM	11,25	11,24	11,25	-0,44%	11,22	11,40	11,32	31.053.776	2.742.267
HLGYO	3,76	3,75	3,76	0,27%	3,75	3,80	3,77	77.229.226	20.484.780
HOROZ	67,05	67,05	67,10	-1,40%	66,80	68,00	67,33	42.952.305	637.978
HRKET	69,60	69,60	69,65	-0,57%	69,60	70,80	70,09	41.606.953	593.656
HTTBT	43,00	43,00	43,16	-0,23%	42,84	43,26	43,04	26.055.279	605.410
HUBVC	2,64	2,63	2,64	-0,75%	2,62	2,68	2,64	5.861.747	2.216.897
HUNER	3,24	3,23	3,24	0,93%	3,21	3,27	3,23	51.998.489	16.079.067
HURGZ	5,67	5,67	5,69	-2,07%	5,67	5,84	5,76	12.086.587	2.100.092
ICBCT	13,66	13,66	13,67	0,07%	13,62	13,81	13,70	10.913.309	796.474
ICUGS	2,78	2,77	2,78	0,72%	2,76	2,81	2,78	19.551.168	7.033.788
IDGYO	3,04	3,03	3,04	-1,30%	3,01	3,08	3,04	4.559.658	1.499.911
IEYHO	62,80	62,80	62,85	0,48%	62,40	63,20	62,80	547.202.548	8.713.596
IHAAS	38,78	38,70	38,78	-0,10%	38,40	39,24	38,77	15.756.900	406.476
IHEVA	2,21	2,21	2,22	-0,45%	2,19	2,25	2,21	2.581.057	1.166.083
IHGZT	1,68	1,67	1,68	0,00%	1,67	1,70	1,69	26.544.026	15.757.625
IHLAS	2,39	2,38	2,39	0,42%	2,37	2,43	2,39	145.457.846	60.822.541
IHLGM	2,19	2,19	2,20	-0,45%	2,18	2,25	2,21	38.985.767	17.621.043
IHYAY	2,06	2,05	2,06	-1,44%	2,05	2,11	2,08	15.153.037	7.303.648
IMASM	5,06	5,05	5,06	-0,98%	5,02	5,30	5,13	302.959.813	59.104.799
INDES	7,06	7,06	7,07	-0,42%	7,06	7,20	7,11	26.378.733	3.712.007
INFO	3,49	3,49	3,50	-1,97%	3,49	3,59	3,52	74.929.105	21.285.942
INGRM	417,25	417,00	417,25	-1,77%	417,25	440,00	428,79	35.498.498	82.788
INTEK	306,75	305,75	306,75	-3,54%	306,75	321,25	318,87	5.699.111	17.873
INTEM	268,50	268,00	268,50	0,94%	265,00	270,00	267,48	11.095.933	41.484
INVEO	8,99	8,99	9,00	-0,22%	8,95	9,08	9,00	40.780.165	4.528.986
INVES	263,75	263,75	264,00	0,00%	262,75	271,25	265,74	18.654.859	70.200
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,10	86,40	87,10	2,47%	85,40	87,10	86,31	1.383.267	16.027
ISBTR	469.937,50	465.500,00	469.940,00	-0,01%	469.937,50	469.995,00	469.947,14	3.289.630	7
ISCTR	14,01	14,01	14,02	0,50%	13,86	14,07	13,98	7.429.156.493	531.559.528
ISDMR	36,08	36,08	36,12	-0,55%	36,08	36,62	36,33	77.284.619	2.127.143
ISFIN	19,02	19,02	19,07	-0,21%	19,02	19,20	19,09	16.054.630	840.882
ISGSY	73,80	73,65	73,80	-0,14%	73,30	75,70	73,93	48.024.297	649.578
ISGYO	21,50	21,48	21,50	1,32%	21,02	21,62	21,38	51.002.986	2.386.156
ISKPL	12,15	12,10	12,15	0,41%	11,92	12,21	12,08	249.550.272	20.654.723
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,38	40,38	40,40	-0,54%	40,36	40,86	40,57	186.694.633	4.601.440
ISSEN	7,43	7,43	7,47	-1,20%	7,43	7,56	7,50	5.217.073	695.505
ISYAT	8,61	8,61	8,62	-1,37%	8,58	8,78	8,66	19.867.653	2.294.428
IZENR	10,87	10,84	10,87	-2,95%	10,82	11,24	11,02	257.600.836	23.373.996
IZFAS	47,00	46,80	47,00	1,51%	46,22	47,56	46,85	134.321.672	2.867.089
IZINV	68,85	68,70	68,85	-1,36%	68,00	71,50	69,47	11.242.493	161.822
IZMDC	6,92	6,92	6,93	-1,56%	6,84	7,09	6,93	53.788.856	7.758.379
JANTS	19,38	19,37	19,38	-0,31%	19,31	19,56	19,43	36.735.552	1.891.169
KAPLM	308,25	308,00	308,25	-2,76%	304,00	323,75	311,12	70.882.335	227.828
KAREL	9,01	9,01	9,02	2,04%	8,79	9,03	8,93	60.846.473	6.816.156
KARSN	9,45	9,45	9,46	-0,11%	9,44	9,54	9,48	40.151.575	4.236.373
KARTN	82,70	82,55	82,75	0,92%	81,80	83,75	82,49	15.047.804	182.417
KATMR	2,93	2,92	2,93	0,69%	2,91	2,98	2,94	327.785.761	111.465.701
KAYSE	18,63	18,63	18,64	-2,15%	18,55	19,66	19,07	137.620.472	7.216.643
KBORU	15,07	15,06	15,07	-0,79%	15,07	15,45	15,24	55.037.243	3.610.537
KCAER	10,60	10,55	10,60	0,19%	10,47	10,63	10,55	65.711.405	6.231.184
KCHOL	175,80	175,70	175,80	0,57%	174,80	176,40	175,65	3.742.197.362	21.304.768
KENT	734,00	733,00	734,00	-0,14%	734,00	740,00	735,04	1.052.571	1.432
KERVN	2,13	2,12	2,13	-2,29%	2,12	2,13	2,13	1.345.025	632.613
KFEIN	8,67	8,67	8,68	-0,23%	8,65	8,79	8,70	22.306.020	2.564.674
KGYO	5,00	4,98	5,00	0,81%	4,87	5,00	4,93	19.490.728	3.954.111
KIMMR	13,72	13,72	13,74	-0,94%	13,45	14,18	13,79	20.279.303	1.470.553
KLGYO	6,25	6,25	6,26	-0,79%	6,24	6,37	6,30	52.825.235	8.389.867
KLKIM	33,58	33,50	33,58	-1,00%	33,14	34,24	33,61	72.748.803	2.164.287
KLMSN	29,80	29,78	29,80	-3,93%	29,78	31,24	30,40	20.290.097	667.501
KLNMA	10,44	10,44	10,45	0,38%	10,44	10,50	10,47	1.659.315	158.455
KLRHO	260,50	260,00	260,50	2,66%	251,50	266,00	259,46	386.646.534	1.490.191
KLSER	27,70	27,70	27,72	-0,07%	27,64	27,96	27,78	24.446.887	879.908
KLSYN	5,86	5,86	5,87	-0,17%	5,75	5,96	5,83	35.847.017	6.144.710
KLYPV	59,25	59,25	59,30	1,63%	58,00	60,50	59,18	112.377.134	1.899.067
KMPUR	16,23	16,23	16,26	-0,86%	16,14	16,52	16,36	24.032.888	1.468.654
KNFRT	10,90	10,89	10,90	-0,73%	10,89	11,09	10,97	9.730.961	887.000
KOCMT	2,75	2,75	2,76	-1,79%	2,75	2,82	2,78	83.740.860	30.166.842
KONKA	15,47	15,47	15,50	0,78%	15,26	15,74	15,44	56.750.715	3.675.384
KONTR	13,07	13,06	13,07	-2,02%	12,82	13,43	13,04	2.127.413.442	163.166.214
KONYA	4.655,00	4.652,50	4.655,00	-0,05%	4.650,00	4.712,50	4.672,89	44.013.970	9.419
KOPOL	6,01	6,01	6,02	-1,48%	6,00	6,23	6,09	63.811.451	10.474.806
KORDS	50,35	50,30	50,35	0,40%	50,00	50,70	50,26	13.922.619	277.018
KOTON	15,36	15,36	15,39	-0,07%	15,35	16,02	15,51	19.928.589	1.284.679
KRDMA	26,76	26,76	26,80	-0,07%	26,68	27,02	26,85	42.310.747	1.575.994
KRDMB	24,36	24,32	24,36	0,33%	24,22	24,52	24,35	14.437.828	592.877
KRDMD	28,00	28,00	28,02	-0,85%	27,98	28,48	28,19	824.769.572	29.255.769
KRGYO	3,02	3,02	3,03	-0,66%	3,02	3,06	3,04	18.906.280	6.226.206
KRONT	12,57	12,57	12,60	1,86%	12,35	12,80	12,56	17.033.864	1.356.567
KRPLS	8,05	8,05	8,06	-0,37%	8,03	8,18	8,10	6.132.256	757.000
KRSTL	10,18	10,17	10,18	0,69%	10,01	10,23	10,13	50.873.882	5.022.398
KRTEK	25,86	25,86	25,90	-1,07%	25,82	26,76	26,13	14.379.217	550.370
KRVGD	2,64	2,63	2,64	1,54%	2,56	2,73	2,66	44.568.827	16.756.540
KSTUR	2.900,00	2.860,00	2.900,00	0,69%	2.750,00	2.900,00	2.869,96	2.278.750	794
KTLEV	16,55	16,55	16,56	-1,19%	16,50	17,04	16,75	292.931.285	17.484.546
KTSKR	94,70	94,70	94,75	8,29%	87,55	96,05	91,59	228.266.082	2.492.392
KUTPO	99,30	99,30	99,65	0,56%	98,00	101,60	99,76	33.024.756	331.048
KUVVA	157,20	156,70	157,20	5,86%	155,80	158,00	157,78	7.281.985	46.153
KUYAS	56,80	56,80	56,90	0,00%	54,65	57,90	56,59	679.126.274	12.001.616
KZBGY	10,70	10,70	10,72	2,88%	10,34	10,92	10,61	148.965.747	14.046.211
KZGYO	23,22	23,22	23,28	-0,68%	23,22	23,86	23,55	19.067.153	809.817
LIDER	60,55	60,55	-	9,99%	53,00	60,55	56,84	341.604.154	6.009.970
LIDFA	4,38	4,38	4,39	0,69%	4,31	4,41	4,36	17.836.589	4.094.827
LILAK	28,40	28,40	28,42	1,72%	27,90	28,66	28,24	137.792.418	4.879.426
LINK	228,40	228,40	228,50	-1,89%	228,20	234,70	229,52	122.607.576	534.196
LKMNH	17,50	17,50	17,54	-2,67%	17,44	19,00	18,18	144.036.862	7.923.112
LMKDC	28,14	28,12	28,14	-0,57%	28,04	28,48	28,20	51.004.802	1.808.423
LOGO	158,00	157,80	158,10	0,25%	156,80	159,00	157,99	37.503.785	237.374
LRSHO	5,57	5,56	5,57	4,90%	5,28	5,57	5,40	125.405.625	23.238.378
LUKSK	104,10	104,10	104,30	0,19%	103,50	105,20	104,06	7.607.488	73.108
LYDHO	165,00	165,00	165,20	-6,25%	165,00	176,40	170,01	176.389.298	1.037.555
LYDYE	15.590,00	15.590,00	15.595,00	1,22%	15.082,50	16.377,50	15.899,38	215.293.558	13.541
MAALT	970,50	970,50	971,00	1,20%	949,00	996,50	973,38	74.223.445	76.253
MACKO	33,58	33,56	33,58	-5,67%	32,04	35,00	33,40	239.977.047	7.184.466
MAGEN	38,60	38,58	38,60	1,58%	37,66	39,00	38,30	331.236.119	8.648.299
MAKIM	16,73	16,73	16,76	0,18%	16,47	16,98	16,67	9.016.011	540.716
MAKTK	12,91	12,91	12,94	-0,23%	12,90	13,12	12,98	25.550.618	1.968.372
MANAS	14,89	14,88	14,89	2,76%	13,05	15,80	14,21	377.921.927	26.598.437
MARBL	12,83	12,83	12,84	-0,31%	12,81	12,98	12,88	11.781.701	914.617
MARKA	39,70	39,68	39,70	7,41%	35,94	40,30	38,13	51.740.137	1.356.974
MARMR	1,87	1,87	1,88	-2,60%	1,87	1,94	1,90	108.100.110	57.058.026
MARTI	2,68	2,68	2,69	-1,11%	2,67	2,73	2,70	26.534.878	9.839.194
MAVI	41,56	41,54	41,56	1,17%	40,80	41,60	41,30	366.511.048	8.874.902
MEDTR	28,04	28,04	28,10	0,72%	27,64	28,36	28,08	9.240.709	329.129
MEGAP	3,41	3,41	3,42	3,96%	3,30	3,44	3,39	2.935.018	866.398
MEGMT	55,50	55,45	55,50	1,19%	54,80	59,20	56,54	1.029.125.575	18.200.705
MEKAG	4,11	4,10	4,11	5,66%	3,84	4,11	3,96	31.515.051	7.965.962
MEPET	15,94	15,94	16,00	-3,92%	15,81	16,45	16,06	7.718.078	480.716
MERCN	16,50	16,49	16,50	-1,26%	16,38	16,91	16,65	60.783.725	3.651.102
MERIT	17,90	17,89	17,90	2,76%	17,34	17,92	17,64	86.894.548	4.925.459
MERKO	12,30	12,30	12,31	0,33%	12,26	12,41	12,31	33.186.161	2.695.309
METRO	5,07	5,07	5,08	3,68%	4,85	5,37	5,17	193.205.978	37.372.646
MGROS	544,00	544,00	544,50	0,74%	540,50	550,50	544,76	1.321.845.777	2.426.686
MHRGY	3,47	3,47	3,48	-1,14%	3,47	3,55	3,50	11.354.027	3.242.874
MIATK	39,74	39,74	39,76	5,41%	37,82	40,70	39,55	2.188.587.111	55.330.990
MMCAS	131,50	131,00	131,50	9,67%	120,00	131,70	128,75	4.162.928	32.334
MNDRS	13,44	13,44	13,45	0,37%	13,38	13,63	13,48	18.814.076	1.395.470
MNDTR	7,06	7,05	7,06	0,43%	7,00	7,20	7,08	34.366.185	4.856.231
MOBTL	8,84	8,83	8,84	0,00%	8,74	9,11	8,92	104.107.674	11.677.021
MOGAN	8,12	8,11	8,12	-0,25%	8,09	8,24	8,15	40.722.464	4.997.875
MOPAS	34,84	34,84	34,90	-1,91%	34,80	36,14	35,34	131.278.347	3.715.285
MPARK	368,50	368,25	368,50	2,15%	361,75	370,50	367,94	264.996.657	720.223
MRGYO	2,52	2,51	2,52	0,00%	2,51	2,61	2,56	101.130.241	39.587.898
MRSHL	1.555,00	1.554,00	1.556,00	0,32%	1.546,00	1.564,00	1.554,26	12.140.293	7.811
MSGYO	5,14	5,14	5,15	-1,15%	5,12	5,23	5,18	5.507.056	1.064.249
MTRKS	22,10	22,10	22,12	0,18%	21,92	22,32	22,11	18.579.882	840.528
MTRYO	9,76	9,76	-	9,91%	9,19	9,76	9,69	34.679.850	3.578.011
MZHLD	6,52	6,52	6,60	-1,66%	6,46	6,72	6,61	3.069.259	464.126
NATEN	8,15	8,14	8,15	0,49%	8,11	8,21	8,14	26.061.000	3.200.599
NETAS	61,10	61,10	61,30	-0,81%	60,90	62,95	61,87	19.215.843	310.582
NIBAS	3,85	3,84	3,85	-0,77%	3,84	3,96	3,90	40.650.229	10.431.114
NTGAZ	9,85	9,85	9,86	0,00%	9,84	9,94	9,88	32.251.014	3.263.782
NTHOL	47,16	47,16	47,22	-0,72%	47,10	47,88	47,44	109.163.770	2.300.906
NUGYO	8,94	8,94	8,97	-0,45%	8,92	9,13	9,03	9.024.961	999.505
NUHCM	228,10	227,80	228,10	-0,61%	227,50	230,30	228,70	15.991.775	69.925
OBAMS	6,87	6,86	6,87	-1,01%	6,86	7,02	6,93	117.966.999	17.023.182
OBASE	32,46	32,46	32,72	-1,46%	32,46	33,30	32,83	20.425.971	622.199
ODAS	5,27	5,26	5,27	0,38%	5,25	5,31	5,28	109.056.355	20.661.386
ODINE	282,25	282,25	283,75	-1,40%	280,50	288,25	283,45	70.387.604	248.321
OFSYM	65,40	65,40	65,45	0,85%	64,70	65,55	65,12	57.047.145	876.090
ONCSM	269,00	268,75	269,00	-0,55%	264,25	274,25	269,69	125.856.935	466.677
ONRYT	62,60	62,60	62,80	0,40%	62,40	63,30	62,80	40.448.249	644.108
ORCAY	3,75	3,74	3,75	-0,53%	3,71	3,79	3,75	7.518.371	2.005.220
ORGE	66,20	66,15	66,20	-0,08%	66,00	66,95	66,38	31.876.997	480.257
ORMA	164,60	164,50	164,60	-1,79%	164,60	167,60	165,66	1.477.340	8.918
OSMEN	8,13	8,13	8,14	-1,22%	8,10	8,29	8,18	20.607.577	2.518.914
OSTIM	3,30	3,30	3,31	0,00%	3,24	3,36	3,30	56.313.547	17.043.756
OTKAR	495,25	495,00	495,25	1,90%	486,75	495,25	492,43	106.820.024	216.926
OTTO	485,75	482,75	485,75	-0,05%	480,50	490,00	485,45	15.593.100	32.121
OYAKC	24,00	23,98	24,00	-1,15%	23,86	24,52	24,16	385.747.463	15.968.429
OYAYO	55,45	55,30	55,45	-0,36%	54,10	56,65	55,61	7.899.515	142.059
OYLUM	10,11	10,09	10,11	-0,59%	10,00	10,28	10,12	4.778.780	472.196
OYYAT	41,50	41,50	41,64	-1,19%	41,50	42,48	41,93	12.310.848	293.588
OZATD	161,70	161,00	161,70	-0,19%	160,80	164,40	162,24	18.354.540	113.131
OZGYO	3,75	3,75	3,76	8,70%	3,45	3,75	3,63	141.196.910	38.933.116
OZKGY	14,31	14,30	14,31	0,85%	14,19	14,45	14,37	21.730.881	1.512.685
OZRDN	16,18	16,17	16,18	3,39%	15,70	16,40	16,10	7.015.859	435.750
OZSUB	19,37	19,37	19,40	-0,21%	19,33	19,63	19,44	13.564.697	697.921
OZYSR	44,00	43,66	44,00	1,10%	42,78	44,00	43,29	25.199.845	582.059
PAGYO	81,50	81,50	81,80	0,56%	80,65	82,00	81,38	7.988.817	98.164
PAHOL	1,55	1,55	1,56	0,65%	1,54	1,65	1,58	2.853.947.531	1.803.664.844
PAMEL	86,30	86,30	86,70	-0,06%	82,15	88,20	86,59	12.758.731	147.344
PAPIL	17,96	17,95	17,96	0,28%	17,59	18,13	17,88	252.324.235	14.113.838
PARSN	93,90	93,90	93,95	6,52%	87,95	94,95	92,58	97.204.433	1.049.970
PASEU	156,30	156,20	156,30	0,84%	153,40	161,30	158,42	666.304.885	4.205.914
PATEK	25,00	25,00	25,02	-0,71%	24,90	25,46	25,15	221.286.262	8.799.458
PCILT	21,98	21,98	22,08	-0,54%	21,92	22,42	22,22	10.301.910	463.659
PEKGY	12,19	12,18	12,19	0,33%	12,08	12,29	12,17	2.655.035.283	218.248.860
PENGD	8,18	8,18	8,22	-0,97%	8,16	8,33	8,23	21.917.439	2.664.123
PENTA	14,26	14,26	14,29	1,57%	14,07	14,60	14,34	61.355.675	4.277.602
PETKM	16,97	16,97	16,99	-0,18%	16,97	17,13	17,03	605.425.910	35.549.039
PETUN	11,50	11,49	11,50	0,17%	11,43	11,56	11,50	16.597.494	1.443.714
PGSUS	211,30	211,30	211,40	1,05%	209,20	214,40	212,04	4.656.220.854	21.959.142
PINSU	12,97	12,96	12,97	-0,38%	12,90	13,07	12,99	30.278.022	2.331.255
PKART	69,85	69,85	70,50	-1,96%	69,80	71,45	70,55	8.294.323	117.571
PKENT	200,00	199,90	200,00	-2,82%	200,00	205,40	202,47	55.292.114	273.095
PLTUR	21,22	21,20	21,22	-0,28%	20,96	21,34	21,18	27.989.334	1.321.729
PNLSN	38,90	38,90	38,94	-0,31%	38,78	39,48	39,05	17.539.875	449.162
PNSUT	11,76	11,75	11,76	0,34%	11,64	11,90	11,77	10.107.692	858.663
POLHO	17,58	17,58	17,59	-0,79%	17,39	17,81	17,55	53.231.203	3.033.689
POLTK	8.900,00	8.857,50	8.900,00	8,37%	8.225,00	8.900,00	8.660,73	241.538.970	27.889
PRDGS	6,05	6,04	6,05	-1,63%	6,04	6,19	6,10	9.074.668	1.487.313
PRKAB	30,82	30,82	30,88	-0,64%	30,76	31,60	31,13	12.589.466	404.409
PRKME	17,52	17,51	17,52	2,40%	17,10	17,55	17,45	22.287.274	1.277.486
PRZMA	12,98	12,97	12,98	-1,07%	12,95	13,28	13,06	3.819.780	292.413
PSDTC	145,00	144,70	145,50	-0,62%	144,00	149,90	145,76	4.838.720	33.196
PSGYO	2,59	2,59	2,60	-0,38%	2,58	2,66	2,62	519.385.921	198.404.913
QNBFK	56,15	56,15	56,20	-0,09%	56,15	56,20	56,18	1.741.822	31.006
QNBTR	458,00	458,00	459,75	2,06%	451,00	460,00	459,38	5.877.315	12.794
QUAGR	2,90	2,90	2,91	3,20%	2,80	3,01	2,92	610.394.433	209.156.638
RALYH	217,60	217,50	217,60	2,35%	211,30	223,80	217,53	388.863.822	1.787.655
RAYSG	229,00	229,00	229,30	-0,65%	226,90	233,00	230,67	46.614.459	202.082
REEDR	7,03	7,03	7,04	-0,57%	7,01	7,10	7,05	95.962.621	13.612.318
RGYAS	140,10	140,00	140,10	-1,13%	138,60	143,20	140,16	124.172.210	885.958
RNPOL	42,72	42,70	42,72	2,99%	40,00	43,08	41,08	19.808.375	482.175
RODRG	21,62	21,62	21,90	3,64%	20,70	22,22	21,62	9.214.787	426.220
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,67	3,67	3,68	-1,87%	3,67	3,74	3,70	74.981.366	20.256.405
RUBNS	19,58	19,55	19,58	-0,10%	19,43	19,85	19,62	8.367.174	426.402
RUZYE	12,21	12,21	12,25	-3,02%	12,21	12,69	12,40	81.653.316	6.583.310
RYGYO	22,08	22,06	22,08	5,65%	21,00	22,28	21,80	97.670.251	4.480.029
RYSAS	15,80	15,80	15,81	9,49%	14,46	15,81	15,42	650.676.926	42.192.215
SAFKR	25,72	25,70	25,72	1,58%	25,16	25,74	25,50	94.608.894	3.710.794
SAHOL	86,50	86,45	86,50	0,00%	85,50	87,00	86,23	1.864.972.343	21.627.874
SAMAT	6,23	6,23	6,26	-1,89%	6,19	6,35	6,24	9.578.690	1.534.160
SANEL	37,04	37,04	37,20	1,37%	36,50	37,04	36,65	5.953.581	162.447
SANFM	7,40	7,40	7,41	-4,02%	7,33	7,73	7,49	57.291.951	7.652.170
SANKO	20,62	20,60	20,62	-0,96%	20,60	20,98	20,80	12.711.325	611.252
SARKY	16,36	16,36	16,39	-1,68%	16,36	16,67	16,51	14.377.822	870.883
SASA	2,83	2,83	2,84	-0,70%	2,83	2,87	2,85	1.264.248.585	443.893.590
SAYAS	41,00	40,86	41,00	0,94%	40,22	41,24	40,75	36.941.059	906.458
SDTTR	179,00	179,00	179,10	0,56%	177,70	181,50	179,12	84.933.919	474.165
SEGMN	18,94	18,94	18,98	2,60%	18,37	19,64	19,09	94.342.255	4.940.814
SEGYO	5,18	5,18	5,20	-3,54%	5,15	5,46	5,32	95.159.050	17.902.957
SEKFK	8,39	8,38	8,39	-0,47%	8,36	8,45	8,41	5.157.836	613.479
SEKUR	3,94	3,93	3,94	0,00%	3,90	4,00	3,93	5.092.505	1.295.048
SELEC	73,00	72,95	73,00	0,69%	71,65	73,50	72,84	119.815.482	1.644.980
SELVA	2,62	2,62	2,63	-7,09%	2,57	2,81	2,67	97.850.752	36.633.126
SERNT	8,36	8,35	8,36	0,12%	8,27	8,44	8,38	33.356.149	3.982.085
SEYKM	5,24	5,22	5,24	-0,19%	5,19	5,40	5,28	5.350.978	1.012.734
SILVR	2,70	2,69	2,70	3,05%	2,61	2,70	2,65	5.155.858	1.943.746
SISE	39,30	39,30	39,32	-0,81%	39,20	39,88	39,47	857.200.609	21.719.396
SKBNK	8,11	8,10	8,11	2,53%	7,93	8,15	8,08	271.203.145	33.582.648
SKTAS	4,51	4,51	4,53	-1,96%	4,51	4,72	4,60	36.398.763	7.915.859
SKYLP	280,50	280,50	-	10,00%	240,00	280,50	269,53	59.100.421	219.271
SKYMD	12,19	12,19	12,22	-0,65%	12,16	12,38	12,25	20.514.473	1.675.163
SMART	23,40	23,40	23,46	0,09%	23,40	24,38	23,89	48.593.706	2.034.379
SMRTG	25,04	25,04	25,08	-3,25%	24,80	25,84	25,12	121.303.818	4.829.612
SMRVA	232,00	-	232,00	-9,99%	232,00	260,50	239,36	1.575.350.890	6.581.427
SNGYO	4,64	4,63	4,64	-0,64%	4,61	4,72	4,67	59.492.467	12.742.934
SNICA	4,38	4,38	-	9,77%	3,99	4,38	4,30	253.754.251	59.085.883
SNKRN	296,00	294,00	296,00	0,34%	293,75	296,00	295,80	21.760.200	73.565
SNPAM	22,56	22,54	22,56	-0,70%	22,56	22,90	22,77	791.190	34.750
SODSN	102,60	102,50	102,60	0,10%	102,60	103,80	103,12	2.430.024	23.566
SOKE	10,78	10,76	10,78	0,00%	10,70	10,87	10,78	10.472.530	971.243
SOKM	51,00	50,90	51,00	0,99%	50,25	51,55	50,87	167.564.077	3.294.067
SONME	141,00	140,90	141,00	-0,70%	138,10	144,70	142,01	5.142.892	36.215
SRVGY	3,39	3,39	3,40	-0,59%	3,37	3,49	3,42	90.583.780	26.505.043
SUMAS	289,25	289,25	291,25	-3,18%	281,00	299,75	287,39	833.994	2.902
SUNTK	47,98	47,96	47,98	5,45%	45,38	48,32	47,21	169.877.567	3.598.576
SURGY	45,80	45,80	45,86	-1,04%	45,78	46,40	45,90	159.837.343	3.482.484
SUWEN	9,77	9,76	9,77	-1,71%	9,71	10,03	9,83	20.577.469	2.094.410
TABGD	223,00	223,00	223,30	-1,11%	221,60	226,70	224,49	118.502.288	527.884
TARKM	359,00	359,00	359,25	-1,31%	358,50	377,00	368,78	82.386.598	223.404
TATEN	14,64	14,50	14,64	0,27%	13,19	14,64	13,92	1.131.075.230	81.239.158
TATGD	12,44	12,43	12,44	0,08%	12,39	12,54	12,46	8.409.648	674.749
TAVHL	300,25	300,25	301,00	-1,15%	298,00	305,75	301,46	565.028.550	1.874.284
TBORG	160,50	160,50	160,60	-0,12%	160,40	162,00	161,00	18.710.478	116.217
TCELL	101,90	101,90	102,00	-0,20%	101,60	103,00	102,32	1.455.260.517	14.223.014
TCKRC	52,60	52,60	52,65	-0,66%	52,00	53,45	52,77	47.442.854	899.094
TDGYO	39,16	39,04	39,16	0,05%	38,40	39,52	38,83	29.477.021	759.162
TEHOL	33,12	33,10	33,12	-1,13%	33,12	33,78	33,47	1.296.728.187	38.748.783
TEKTU	12,38	12,37	12,38	-0,96%	12,33	13,03	12,71	156.715.216	12.329.046
TERA	325,00	324,75	325,00	-1,22%	325,00	329,25	326,96	623.094.560	1.905.721
TEZOL	11,93	11,92	11,93	-1,49%	11,89	12,17	11,99	38.004.227	3.169.588
TGSAS	162,70	161,30	162,70	0,00%	157,90	164,80	161,30	16.434.729	101.889
THYAO	274,50	274,50	274,75	0,18%	273,25	277,25	274,93	10.613.500.616	38.604.691
TKFEN	70,65	70,60	70,65	-4,33%	69,90	76,65	72,76	780.066.162	10.720.733
TKNSA	23,22	23,22	23,26	0,17%	23,04	23,42	23,26	29.164.207	1.254.025
TLMAN	95,75	95,75	95,80	-1,44%	95,55	97,70	96,57	18.428.226	190.819
TMPOL	288,25	288,00	288,25	-8,71%	288,25	320,75	300,30	150.151.376	500.005
TMSN	102,70	102,60	102,70	0,10%	102,50	103,60	102,92	43.036.979	418.143
TNZTP	21,08	21,08	21,14	0,00%	21,00	21,50	21,24	15.875.690	747.536
TOASO	245,50	245,20	245,50	-0,77%	243,50	249,50	246,50	995.758.575	4.039.663
TRALT	40,14	40,14	40,16	2,61%	39,08	40,46	39,89	7.884.174.307	197.645.637
TRCAS	41,90	41,80	41,90	-0,24%	41,70	42,18	41,96	16.468.775	392.473
TRENJ	85,40	85,35	85,40	1,18%	84,35	86,95	85,85	417.733.515	4.865.967
TRGYO	73,45	73,45	73,55	-0,07%	73,15	73,95	73,55	126.507.362	1.720.136
TRHOL	837,50	837,00	837,50	-0,24%	800,00	839,50	821,76	226.904.930	276.122
TRILC	16,37	16,37	16,39	-0,24%	16,31	16,61	16,43	36.802.127	2.240.205
TRMET	101,10	101,10	101,20	-0,10%	100,30	102,90	101,69	666.225.971	6.551.812
TSGYO	7,28	7,28	7,29	0,83%	7,24	7,42	7,33	23.496.327	3.205.317
TSKB	13,09	13,08	13,09	0,15%	12,99	13,25	13,11	221.191.355	16.876.243
TSPOR	1,16	1,16	1,17	0,87%	1,14	1,17	1,16	484.253.601	417.972.394
TTKOM	56,80	56,80	56,85	-0,26%	56,35	57,20	56,78	1.029.196.135	18.127.507
TTRAK	530,00	528,00	530,00	0,38%	523,00	530,00	526,84	44.754.409	84.949
TUCLK	4,63	4,63	4,64	-1,28%	4,61	4,74	4,68	29.303.791	6.265.455
TUKAS	2,53	2,53	2,54	0,00%	2,52	2,57	2,55	388.321.611	152.383.750
TUPRS	188,70	188,70	188,80	-0,32%	187,60	191,00	189,38	2.879.547.179	15.204.905
TUREX	7,69	7,68	7,69	0,79%	7,58	7,71	7,64	131.470.654	17.199.991
TURGG	28,50	28,50	28,52	0,78%	28,26	28,96	28,60	16.384.533	572.800
TURSG	12,45	12,45	12,46	2,22%	12,17	12,63	12,45	1.119.498.304	89.933.367
UFUK	1.614,00	1.614,00	1.617,00	-1,28%	1.601,00	1.717,00	1.655,38	52.364.670	31.633
ULAS	32,50	32,18	32,50	4,77%	31,02	32,68	31,82	12.306.751	386.732
ULKER	112,00	112,00	112,10	0,63%	111,40	112,60	112,07	381.091.182	3.400.498
ULUFA	3,80	3,80	3,81	-0,78%	3,80	3,87	3,83	24.400.489	6.376.247
ULUSE	149,50	149,50	149,70	-1,97%	148,70	153,90	150,80	19.436.094	128.885
ULUUN	6,66	6,66	6,68	-1,19%	6,66	6,80	6,72	15.764.726	2.345.167
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,10	16,06	16,10	0,63%	15,66	16,15	15,95	28.655.239	1.796.849
USAK	3,30	3,30	-	10,00%	3,04	3,30	3,20	754.667.497	235.941.494
VAKBN	30,78	30,78	30,80	3,50%	29,86	30,86	30,43	1.520.513.324	49.968.782
VAKFA	13,12	13,12	13,13	-0,15%	13,11	13,39	13,24	478.676.487	36.164.774
VAKFN	1,93	1,93	1,94	-0,52%	1,93	1,96	1,94	70.610.739	36.355.117
VAKKO	56,95	56,85	56,95	1,06%	56,50	57,35	56,93	13.534.759	237.736
VANGD	43,02	43,02	43,08	5,18%	40,90	44,32	42,66	20.633.712	483.675
VBTYZ	16,12	16,10	16,12	1,38%	15,93	16,36	16,07	30.859.894	1.920.056
VERTU	38,78	38,78	38,94	-1,22%	38,68	39,46	39,00	27.458.629	704.053
VERUS	239,00	238,30	239,00	0,84%	233,90	242,00	237,32	40.597.440	171.063
VESBE	8,17	8,17	8,18	-0,37%	8,15	8,25	8,20	38.688.127	4.721.013
VESTL	30,86	30,82	30,86	0,26%	30,52	31,02	30,77	132.271.496	4.298.823
VKFYO	35,70	35,68	35,70	-8,79%	35,70	38,88	36,91	21.020.390	569.445
VKGYO	2,62	2,61	2,62	0,00%	2,61	2,64	2,62	21.581.399	8.233.529
VKING	35,28	35,28	35,52	-1,01%	34,90	36,06	35,35	14.178.479	401.038
VRGYO	2,59	2,59	2,60	-3,72%	2,49	2,65	2,55	194.216.057	76.220.169
VSNMD	93,60	93,60	93,65	0,75%	93,10	95,70	94,14	174.327.581	1.851.850
YAPRK	313,25	312,75	313,25	-3,62%	309,00	348,50	331,09	757.757.970	2.288.672
YATAS	35,86	35,86	35,96	-3,08%	35,68	37,16	36,35	35.857.336	986.507
YAYLA	32,00	31,92	32,00	4,37%	30,20	32,70	31,68	80.542.275	2.542.049
YBTAS	22,00	21,98	22,00	0,00%	22,00	22,00	22,00	3.172.070	144.185
YEOTK	36,86	36,86	36,88	0,44%	36,54	37,42	36,90	127.261.500	3.449.203
YESIL	2,11	2,11	2,13	0,00%	2,09	2,17	2,13	43.172.433	20.280.886
YGGYO	121,60	121,60	122,20	-2,17%	118,60	125,40	122,74	11.273.678	91.847
YGYO	1,40	1,39	1,40	-1,41%	1,40	1,43	1,42	2.824.684	1.996.093
YIGIT	23,76	23,74	23,76	0,25%	23,68	23,88	23,77	34.758.037	1.462.526
YKBNK	37,12	37,10	37,12	1,92%	36,34	37,12	36,71	6.143.511.961	167.353.609
YKSLN	3,53	3,52	3,53	0,00%	3,50	3,57	3,53	51.922.677	14.707.548
YONGA	60,00	59,95	60,00	-1,64%	60,00	61,50	60,71	1.348.916	22.219
YUNSA	8,05	8,05	8,06	0,25%	8,02	8,14	8,06	19.281.399	2.390.963
YYAPI	2,08	2,08	2,09	-0,48%	2,06	2,12	2,09	241.461.096	115.808.617
YYLGD	10,08	10,08	10,09	-0,10%	10,08	10,21	10,14	29.401.592	2.900.545
ZEDUR	8,57	8,57	8,64	-1,61%	8,51	8,75	8,67	12.543.227	1.447.269
ZERGY	14,30	14,30	-	10,00%	14,30	14,30	14,30	50.109.903	3.504.189
ZOREN	3,08	3,08	3,09	0,00%	3,07	3,10	3,08	63.551.400	20.612.329
ZRGYO	22,60	22,60	22,72	-0,70%	22,60	22,90	22,72	19.689.875	866.492

Midas’ın Kulakları

Tümünü Gör

Ara 19, 2025 • 4 saat once

Arf Bio Yenilenebilir Enerji halka arzı hakkında bilmen gereken her şey! – 2025

Ara 18, 2025 • 11 saat once

Midas ile gün sonu: DJT, COIN, LULU, GESAN, FORTE, ALVES

Ara 18, 2025 • 12 saat once

SoFi, yeni stablecoin SoFiUSD’u piyasaya sürdü

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