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	14,16	14,15	14,16	3,06%	13,60	14,20	13,88	93.868.851	6.762.690
A1YEN	31,92	31,92	31,96	-0,87%	31,64	32,16	31,91	17.451.553	546.969
ACSEL	104,80	104,60	104,80	0,87%	103,00	104,90	104,08	6.837.110	65.690
ADEL	34,90	34,90	34,92	2,17%	33,80	35,90	35,17	67.222.261	1.911.340
ADESE	1,54	1,53	1,54	-0,65%	1,52	1,55	1,54	79.942.318	52.036.975
ADGYO	68,25	68,15	68,25	3,10%	65,40	69,10	67,62	31.458.219	465.220
AEFES	17,95	17,94	17,95	0,56%	17,62	18,19	17,95	401.777.541	22.382.652
AFYON	13,98	13,96	13,97	0,07%	13,80	13,98	13,93	7.704.209	552.989
AGESA	232,10	232,10	232,30	-1,49%	231,40	235,60	233,02	27.641.282	118.622
AGHOL	32,48	32,44	32,48	0,00%	32,16	32,68	32,38	79.286.090	2.448.403
AGROT	3,27	3,27	3,28	-0,30%	3,25	3,29	3,27	28.734.190	8.784.609
AGYO	8,04	8,02	8,04	4,15%	7,65	8,13	7,88	4.986.141	632.624
AHGAZ	25,98	25,98	26,00	0,85%	25,32	26,30	25,93	118.315.888	4.562.726
AHSGY	21,90	21,62	21,90	2,34%	21,02	22,20	21,53	10.375.671	481.973
AKBNK	78,30	78,25	78,30	-0,70%	77,15	79,30	78,49	2.364.295.568	30.121.721
AKCNS	161,00	160,90	161,00	-0,86%	160,60	162,30	161,40	17.911.247	110.976
AKENR	11,23	11,22	11,24	0,90%	11,14	11,45	11,28	43.104.576	3.821.682
AKFGY	2,99	2,98	2,99	-0,66%	2,96	3,00	2,98	17.880.403	5.999.486
AKFIS	22,06	22,04	22,06	1,19%	21,60	22,14	21,89	19.394.097	886.122
AKFYE	18,30	18,30	18,31	0,49%	18,04	18,30	18,20	18.514.198	1.017.435
AKGRT	8,27	8,26	8,28	-1,78%	8,24	8,50	8,31	33.851.594	4.074.509
AKMGY	213,00	212,00	213,00	0,71%	209,00	215,90	212,81	2.875.236	13.511
AKSA	10,30	10,29	10,30	0,98%	10,14	10,33	10,26	85.762.861	8.362.297
AKSEN	69,20	69,15	69,20	-0,57%	68,75	70,00	69,21	177.214.518	2.560.665
AKSGY	8,43	8,42	8,43	-1,29%	8,41	8,54	8,45	20.969.506	2.481.727
AKSUE	25,12	25,12	25,16	-1,88%	25,12	26,12	25,56	17.652.667	690.660
AKYHO	2,84	2,83	2,84	-0,70%	2,81	2,86	2,83	2.951.487	1.044.551
ALARK	109,00	108,90	109,00	-1,18%	108,50	109,50	108,98	321.362.989	2.948.966
ALBRK	8,46	8,46	8,47	0,24%	8,37	8,52	8,46	61.373.246	7.253.151
ALCAR	912,00	911,50	912,00	-0,16%	911,50	921,00	915,76	7.408.476	8.090
ALCTL	129,90	129,70	129,90	2,85%	124,90	130,20	128,10	40.013.602	312.359
ALFAS	41,86	41,84	41,86	-0,10%	41,56	42,20	41,96	28.265.572	673.612
ALGYO	5,31	5,31	5,32	-1,48%	5,29	5,40	5,32	21.076.569	3.961.067
ALKA	14,77	14,77	14,78	1,23%	14,30	15,30	14,89	223.259.469	14.997.031
ALKIM	20,32	20,32	20,34	0,30%	19,76	20,44	20,17	22.666.989	1.123.961
ALKLC	221,90	221,90	222,00	8,24%	206,90	222,00	215,15	89.557.400	416.261
ALTINS1	90,25	90,25	90,26	2,24%	90,10	90,65	90,34	1.419.976.741	15.718.083
ALTNY	17,11	17,10	17,11	1,85%	16,80	17,35	17,08	189.804.317	11.111.822
ALVES	3,43	3,42	3,43	0,00%	3,39	3,50	3,45	181.700.898	52.745.000
ANELE	16,95	16,94	16,95	-1,28%	16,78	17,15	17,00	7.035.356	413.842
ANGEN	12,04	12,02	12,03	7,02%	11,60	12,37	12,16	83.266.775	6.848.560
ANHYT	115,90	115,90	116,00	-2,03%	115,60	119,50	117,19	92.407.650	788.538
ANSGR	27,22	27,22	27,24	-0,37%	27,10	27,50	27,32	51.242.838	1.875.903
ARASE	78,50	78,40	78,50	-0,25%	77,30	78,55	78,12	8.579.558	109.832
ARCLK	113,90	113,80	113,90	-0,44%	112,70	114,60	113,94	108.685.927	953.930
ARDYZ	42,50	42,48	42,50	0,43%	42,02	42,68	42,35	46.930.972	1.108.114
ARENA	30,88	30,86	30,90	2,05%	29,94	31,38	30,70	23.734.369	773.240
ARFYE	32,42	32,38	32,40	-1,52%	30,42	34,44	32,15	608.984.855	18.940.380
ARMGD	82,40	82,40	82,45	4,97%	78,50	83,00	81,05	67.238.774	829.649
ARSAN	4,86	4,85	4,86	1,89%	4,74	4,95	4,86	73.913.512	15.204.166
ARTMS	39,76	39,70	39,76	3,81%	38,12	40,16	39,45	29.590.803	750.079
ARZUM	2,32	2,31	2,32	-0,43%	2,30	2,33	2,31	3.938.563	1.704.574
ASELS	314,25	314,00	314,25	4,49%	300,75	316,00	311,29	7.351.698.849	23.616.849
ASGYO	11,60	11,58	11,60	0,35%	11,53	11,70	11,61	9.894.512	852.463
ASTOR	167,90	167,90	168,00	3,64%	162,30	168,50	165,91	2.721.692.609	16.404.206
ASUZU	60,35	60,30	60,35	-0,08%	59,90	60,60	60,25	7.712.456	128.001
ATAGY	14,16	14,16	14,17	-0,84%	14,00	14,24	14,14	2.254.291	159.472
ATAKP	62,10	62,10	62,20	-0,96%	61,50	62,70	62,00	13.701.482	220.998
ATATP	159,30	159,30	159,40	1,08%	157,00	160,00	158,37	52.480.435	331.390
ATEKS	86,90	-	-	2,48%	86,90	86,90	86,90	656.877	7.559
ATLAS	6,41	6,40	6,41	2,72%	6,22	6,50	6,39	3.229.013	505.383
ATSYH	62,00	-	-	-2,59%	62,00	62,00	62,00	200.322	3.231
AVGYO	10,48	10,49	10,51	-1,96%	10,17	10,91	10,62	4.419.569	416.310
AVHOL	39,10	39,04	39,10	0,26%	38,68	39,36	39,11	14.366.954	367.341
AVOD	5,15	5,14	5,15	8,42%	4,60	5,18	5,01	88.398.491	17.643.076
AVPGY	57,65	57,60	57,65	-0,09%	57,00	58,00	57,55	15.862.911	275.627
AVTUR	17,38	17,37	17,38	-3,44%	17,05	18,00	17,31	5.528.602	319.424
AYCES	453,50	453,50	454,25	-0,33%	452,75	460,00	456,56	6.086.452	13.331
AYDEM	23,26	23,26	23,28	0,26%	23,04	23,44	23,25	13.662.841	587.607
AYEN	28,84	28,82	28,84	2,05%	28,12	29,36	29,02	25.156.979	867.016
AYES	18,25	-	-	0,55%	18,25	18,25	18,25	60.024	3.289
AYGAZ	218,20	218,10	218,30	0,05%	217,40	219,00	217,92	16.876.419	77.443
AZTEK	4,44	4,43	4,44	1,37%	4,34	4,45	4,39	9.528.213	2.168.729
BAGFS	27,70	27,68	27,70	1,24%	27,18	27,76	27,47	9.418.486	342.849
BAHKM	109,00	108,80	109,00	1,30%	106,10	109,50	107,67	53.537.961	497.229
BAKAB	42,84	42,78	42,84	2,24%	41,94	43,50	42,75	6.623.008	154.916
BALAT	102,90	-	-	-0,19%	102,90	102,90	102,90	97.858	951
BALSU	16,15	16,13	16,14	0,06%	16,01	16,20	16,11	24.906.140	1.545.584
BANVT	176,80	176,50	176,80	0,57%	172,60	177,20	175,45	20.740.860	118.214
BARMA	41,40	41,38	41,40	0,98%	40,60	41,48	41,18	32.324.535	784.916
BASCM	14,01	-	-	0,07%	14,01	14,01	14,01	456.278	32.568
BASGZ	45,42	45,38	45,46	0,00%	45,10	45,96	45,39	6.760.641	148.956
BAYRK	5,05	5,03	5,05	-0,39%	5,00	5,09	5,04	12.541.816	2.487.809
BEGYO	4,85	4,85	4,86	-1,02%	4,83	4,91	4,86	17.157.429	3.532.916
BERA	17,79	17,78	17,79	0,28%	17,62	17,90	17,75	25.161.769	1.417.758
BESLR	14,74	14,74	14,76	2,43%	14,34	14,95	14,63	33.907.978	2.318.547
BEYAZ	29,66	29,66	29,70	1,44%	29,04	29,76	29,50	12.387.637	419.939
BFREN	158,20	158,10	158,20	-0,57%	156,50	159,30	158,11	15.962.387	100.959
BIENY	23,90	23,90	23,92	-0,42%	23,76	24,00	23,87	12.571.846	526.674
BIGCH	46,00	46,00	46,06	-1,50%	45,50	47,02	46,23	9.925.905	214.698
BIGEN	9,15	9,15	9,17	0,22%	9,08	9,21	9,14	13.970.557	1.528.811
BIGTK	287,75	287,50	287,75	-1,79%	285,00	293,00	288,38	12.252.439	42.487
BIMAS	629,00	628,50	629,00	0,08%	622,00	633,50	628,04	1.212.686.616	1.930.923
BINBN	188,80	188,50	188,80	3,06%	180,80	190,10	186,13	45.070.837	242.148
BINHO	8,99	8,99	9,00	-0,11%	8,92	9,04	8,98	55.374.116	6.167.803
BIOEN	17,70	17,69	17,70	0,80%	17,47	17,77	17,63	17.422.242	988.383
BIZIM	32,04	31,94	32,02	5,05%	30,94	32,68	32,09	29.828.180	929.536
BJKAS	1,62	1,62	1,63	-1,22%	1,62	1,64	1,63	9.802.866	6.021.155
BLCYT	35,68	35,60	35,66	1,42%	35,02	36,78	35,68	7.890.061	221.132
BLUME	42,92	42,92	42,94	2,53%	42,14	43,64	42,83	51.452.241	1.201.376
BMSCH	16,72	16,71	16,73	-0,65%	16,50	16,86	16,67	12.914.413	774.687
BMSTL	89,65	89,65	89,75	-2,08%	89,20	91,65	90,13	75.397.107	836.552
BNTAS	6,79	6,79	6,80	1,04%	6,68	6,83	6,77	5.071.543	749.719
BOBET	21,18	21,18	21,20	1,44%	20,78	21,26	21,03	27.137.798	1.290.418
BORLS	2,79	2,79	2,80	-1,41%	2,75	2,83	2,78	32.964.325	11.865.559
BORSK	7,00	6,99	7,00	0,57%	6,88	7,00	6,94	22.731.611	3.274.264
BOSSA	6,81	6,80	6,82	0,29%	6,72	6,83	6,76	5.118.807	757.195
BRISA	89,15	89,10	89,20	0,51%	87,90	89,60	88,58	4.346.883	49.072
BRKO	11,65	-	-	1,30%	11,65	11,65	11,65	898.565	77.130
BRKSN	8,28	8,28	8,29	0,36%	8,15	8,32	8,25	1.351.385	163.836
BRKVY	120,90	120,70	120,90	1,77%	113,50	123,40	117,47	122.457.893	1.042.501
BRLSM	15,27	15,25	15,27	0,46%	15,20	15,62	15,42	46.198.162	2.996.498
BRMEN	9,68	-	-	-0,21%	9,68	9,68	9,68	171.278	17.694
BRSAN	640,00	639,50	640,00	0,39%	630,00	644,50	636,14	308.097.844	484.328
BRYAT	2.312,00	2.311,00	2.313,00	1,63%	2.266,00	2.330,00	2.305,70	92.550.780	40.140
BSOKE	26,56	26,56	26,58	0,61%	25,82	26,74	26,25	79.061.115	3.012.409
BTCIM	4,87	4,86	4,87	5,87%	4,60	4,89	4,77	416.660.784	87.301.043
BUCIM	6,97	6,96	6,97	-1,55%	6,96	7,09	7,01	18.520.526	2.641.878
BULGS	46,30	46,30	46,34	-0,56%	45,68	46,70	46,30	81.943.457	1.769.846
BURCE	56,85	56,80	56,90	-6,11%	56,70	60,60	58,27	47.909.135	822.157
BURVA	457,00	456,50	457,00	-9,68%	455,50	506,00	465,71	17.958.677	38.562
BVSAN	130,80	130,80	131,00	1,00%	127,10	133,80	130,51	66.735.023	511.350
BYDNR	32,72	32,72	33,00	-1,62%	32,48	33,42	32,96	2.484.686	75.378
CANTE	2,07	2,06	2,07	-0,48%	2,06	2,08	2,07	114.467.425	55.221.504
CASA	106,10	-	-	-2,48%	106,10	106,10	106,10	122.652	1.156
CATES	41,38	41,40	41,42	0,93%	40,42	43,58	42,12	101.359.230	2.406.186
CCOLA	71,00	71,00	71,05	0,71%	70,00	71,65	71,04	145.059.083	2.041.880
CELHA	12,11	12,09	12,11	0,92%	11,80	12,45	12,15	38.848.676	3.196.312
CEMAS	4,38	4,38	4,39	-0,45%	4,34	4,44	4,39	27.111.100	6.179.992
CEMTS	11,62	11,61	11,62	0,26%	11,43	11,62	11,52	17.108.335	1.485.389
CEMZY	59,10	59,05	59,15	0,00%	58,95	60,00	59,51	33.715.504	566.522
CEOEM	23,62	23,56	23,62	3,69%	22,56	23,86	23,30	24.860.209	1.066.882
CGCAM	40,86	40,84	40,88	2,77%	40,00	41,80	41,14	146.354.884	3.557.384
CIMSA	47,98	47,96	47,98	-0,04%	47,30	48,04	47,76	150.226.334	3.145.462
CLEBI	1.816,00	1.816,00	1.818,00	-0,55%	1.770,00	1.830,00	1.807,62	52.616.315	29.108
CMBTN	1.924,00	1.922,00	1.923,00	-0,52%	1.903,00	1.935,00	1.918,85	8.494.728	4.427
CMENT	327,00	-	-	-0,08%	327,00	327,00	327,00	167.424	512
CONSE	3,33	3,33	3,34	7,42%	3,08	3,41	3,31	78.470.277	23.681.231
COSMO	268,75	267,75	268,75	-2,09%	263,75	272,25	268,51	6.146.539	22.891
CRDFA	73,20	72,95	73,45	5,10%	68,25	74,60	71,00	71.540.468	1.007.653
CRFSA	134,90	134,80	135,00	1,81%	132,60	136,20	134,70	37.648.572	279.507
CUSAN	24,40	24,36	24,40	1,92%	23,86	24,60	24,29	7.412.016	305.103
CVKMD	34,10	34,10	34,12	3,46%	32,70	34,66	33,97	685.083.701	20.168.025
CWENE	30,26	30,26	30,30	-2,39%	30,20	31,06	30,58	230.512.098	7.538.734
DAGI	5,99	5,98	5,99	-0,83%	5,98	6,07	6,01	13.889.972	2.310.144
DAPGM	10,96	10,96	10,97	-0,81%	10,85	11,07	10,92	20.844.544	1.908.698
DARDL	2,41	2,40	2,41	2,99%	2,37	2,42	2,40	40.404.831	16.842.440
DCTTR	7,83	7,82	7,83	0,38%	7,73	7,97	7,83	20.407.851	2.605.841
DENGE	3,13	3,12	3,13	2,62%	3,06	3,13	3,10	43.888.566	14.164.813
DERHL	14,28	14,27	14,29	-1,52%	14,14	14,53	14,28	66.822.358	4.680.721
DERIM	37,48	37,42	37,54	-0,58%	37,20	37,98	37,39	5.148.638	137.714
DESA	12,25	12,23	12,26	0,33%	12,00	12,29	12,15	2.732.861	224.889
DESPC	49,72	49,70	49,80	1,68%	48,56	49,96	49,30	5.653.168	114.676
DEVA	67,60	67,60	67,65	2,11%	65,95	68,50	67,60	26.989.331	399.264
DGATE	77,70	77,55	77,70	0,65%	75,95	78,05	77,01	8.421.460	109.357
DGGYO	32,30	32,26	32,30	-0,68%	32,00	32,42	32,16	946.068	29.415
DGNMO	5,11	5,10	5,12	0,00%	5,03	5,14	5,08	3.546.641	698.150
DIRIT	25,00	-	-	0,00%	25,00	25,00	25,00	150.750	6.030
DITAS	44,14	44,14	44,18	0,09%	42,00	44,52	43,58	49.605.974	1.138.285
DMLKTG	5,86	5,86	5,87	0,00%	5,80	5,86	5,84	33.103.574	5.673.437
DMRGD	3,62	3,62	3,63	-2,16%	3,61	3,71	3,64	23.792.058	6.534.913
DMSAS	9,50	9,49	9,50	0,32%	9,47	9,55	9,51	8.279.990	870.586
DNISI	21,56	21,52	21,56	1,22%	20,94	21,98	21,35	15.232.114	713.363
DOAS	235,90	235,90	236,00	0,94%	230,10	237,60	234,84	157.579.353	671.013
DOCO	10.267,50	10.250,00	10.270,00	-0,39%	10.207,50	10.352,50	10.278,54	19.817.033	1.928
DOFER	31,30	31,30	31,34	-1,94%	31,26	32,24	31,68	22.106.893	697.779
DOFRB	91,90	-	-	-8,19%	91,90	98,00	94,49	896.696.611	9.489.605
DOGUB	35,24	35,22	35,24	-6,03%	33,90	37,12	35,47	11.770.036	331.843
DOHOL	20,14	20,14	20,16	-2,14%	20,08	20,32	20,19	98.238.632	4.867.001
DOKTA	24,50	24,48	24,50	0,41%	24,40	24,58	24,49	3.510.595	143.366
DSTKF	703,00	703,00	703,50	0,43%	697,00	706,00	700,56	522.943.162	746.469
DUNYH	110,00	109,90	110,10	0,92%	106,50	112,00	110,04	23.945.756	217.611
DURDO	4,15	4,15	4,16	2,98%	4,02	4,26	4,14	34.890.574	8.421.872
DURKN	18,12	18,12	18,14	0,11%	17,82	18,24	18,04	25.087.817	1.390.571
DYOBY	13,84	13,82	13,84	1,39%	13,66	13,87	13,75	6.167.937	448.640
DZGYO	9,03	9,01	9,03	1,12%	8,91	9,05	8,98	14.157.103	1.577.245
EBEBK	59,90	59,80	59,90	-0,91%	58,95	60,65	59,80	33.724.623	564.000
ECILC	123,50	123,40	123,60	1,06%	114,90	124,00	119,83	450.040.325	3.755.520
ECOGR	24,02	24,02	24,04	-2,12%	23,96	24,50	24,18	84.815.479	3.508.105
ECZYT	335,50	335,50	335,75	0,75%	326,75	336,00	332,31	64.349.512	193.644
EDATA	9,01	9,02	9,04	1,24%	8,79	9,18	8,97	39.188.199	4.367.520
EDIP	37,86	37,80	37,86	0,42%	36,66	38,40	37,62	11.341.011	301.445
EFOR	22,14	22,12	22,14	-3,91%	21,82	22,96	22,10	79.149.282	3.581.197
EGEEN	7.490,00	7.487,50	7.490,00	-0,93%	7.472,50	7.555,00	7.500,54	29.087.108	3.878
EGEGY	30,08	30,06	30,10	0,27%	29,84	30,20	30,05	15.047.339	500.809
EGEPO	9,99	9,98	9,99	0,00%	9,87	10,11	9,99	13.835.122	1.384.343
EGGUB	94,80	94,75	94,90	0,37%	94,00	95,25	94,64	12.894.867	136.246
EGPRO	26,52	26,52	26,54	-0,08%	26,20	26,96	26,45	8.959.845	338.700
EGSER	3,09	3,09	3,10	0,65%	3,04	3,11	3,07	5.600.330	1.823.325
EKGYO	23,18	23,16	23,20	-0,94%	22,96	23,44	23,24	1.146.635.622	49.340.777
EKIZ	137,00	-	-	-1,44%	137,00	137,00	137,00	273.041	1.993
EKOS	6,01	6,00	6,02	1,18%	5,95	6,27	6,09	64.070.791	10.520.238
EKSUN	5,95	5,95	5,97	2,76%	5,72	6,10	5,93	23.596.673	3.979.209
ELITE	30,66	30,66	30,70	1,93%	30,08	30,74	30,50	14.739.343	483.320
EMKEL	21,52	21,50	21,52	-3,76%	21,50	22,58	21,89	68.777.582	3.141.486
EMNIS	171,90	-	-	-0,06%	171,90	171,90	171,90	305.466	1.777
ENDAE	14,72	14,72	14,73	0,27%	14,54	14,77	14,64	11.312.351	772.631
ENERY	10,08	10,07	10,08	8,04%	9,29	10,12	9,81	241.734.885	24.638.250
ENJSA	98,10	98,00	98,05	-0,61%	97,20	98,70	97,88	61.923.076	632.666
ENKAI	82,90	82,90	82,95	-1,43%	82,60	84,00	83,13	348.106.290	4.187.472
ENSRI	20,98	20,98	-	9,90%	18,99	20,98	20,26	74.638.160	3.683.885
ENTRA	10,89	10,89	10,90	0,46%	10,78	10,94	10,86	28.667.762	2.638.813
EPLAS	7,14	7,13	7,15	-6,42%	7,13	7,62	7,30	23.659.583	3.240.751
ERBOS	202,10	202,00	202,40	1,20%	197,10	202,90	200,94	5.682.835	28.281
ERCB	70,80	70,75	70,80	-0,84%	70,45	71,65	70,99	41.078.688	578.637
EREGL	27,24	27,22	27,24	0,67%	26,74	27,34	27,11	1.371.914.818	50.599.851
ERSU	18,29	18,26	18,29	-1,61%	17,67	18,65	18,28	3.632.074	198.716
ESCAR	25,00	25,00	25,02	-0,71%	24,74	25,20	24,95	26.390.473	1.057.775
ESCOM	3,55	3,54	3,56	0,57%	3,49	3,57	3,52	12.865.062	3.656.299
ESEN	4,19	4,18	4,19	-9,70%	4,18	4,60	4,29	896.861.378	209.124.152
ETILR	3,95	3,94	3,95	0,00%	3,92	3,97	3,94	4.525.847	1.150.144
ETYAT	24,38	24,30	24,38	1,08%	23,46	24,46	23,99	1.807.183	75.322
EUHOL	12,00	-	-	1,69%	12,00	12,00	12,00	463.152	38.596
EUKYO	16,67	16,52	16,67	-3,81%	15,90	17,00	16,58	2.811.573	169.560
EUPWR	41,68	41,68	41,72	3,07%	40,20	42,10	41,38	246.256.542	5.950.932
EUREN	4,90	4,89	4,90	-0,41%	4,88	4,92	4,90	52.966.795	10.816.637
EUYO	15,72	15,72	15,80	-2,36%	15,51	16,10	15,77	3.539.296	224.468
EYGYO	3,96	3,95	3,96	-0,50%	3,95	4,04	3,98	7.685.866	1.930.731
FADE	15,31	15,30	15,31	1,32%	14,97	15,43	15,18	9.868.408	650.109
FENER	3,41	3,40	3,41	-3,40%	3,40	3,46	3,42	296.661.587	86.821.710
FLAP	9,04	9,03	9,04	-0,22%	8,86	9,06	8,98	2.600.042	289.605
FMIZP	338,25	337,75	338,50	0,82%	333,00	339,50	336,78	9.506.619	28.228
FONET	3,09	3,08	3,09	0,98%	3,02	3,11	3,06	44.342.862	14.482.004
FORMT	3,01	3,01	3,02	-0,66%	2,94	3,04	2,99	76.966.139	25.725.480
FORTE	101,30	101,40	101,70	0,80%	97,30	102,30	99,53	119.902.406	1.204.634
FRIGO	15,70	15,67	15,69	-2,48%	15,45	16,10	15,74	67.354.027	4.278.352
FRMPL	47,88	-	47,88	-10,00%	47,88	55,65	50,53	718.703.773	14.222.161
FROTO	105,00	105,00	105,10	-0,10%	103,60	105,80	104,84	457.162.312	4.360.689
FZLGY	12,87	12,86	12,87	-2,20%	12,76	13,18	12,94	45.839.043	3.543.745
GARAN	147,80	147,80	147,90	-2,31%	147,00	149,90	148,68	2.631.403.016	17.698.981
GARFA	29,98	29,98	30,02	0,94%	29,66	30,30	30,03	10.850.366	361.325
GEDIK	5,96	5,95	5,97	0,51%	5,89	5,98	5,94	5.849.376	985.625
GEDZA	29,36	29,32	29,36	-1,14%	29,20	29,70	29,41	6.934.963	235.836
GENIL	130,00	-	-	-4,55%	130,00	138,80	135,10	103.940.842	769.347
GENTS	13,46	13,46	13,48	3,94%	12,90	13,58	13,31	93.271.388	7.009.341
GEREL	18,75	18,75	18,76	-0,79%	18,60	18,91	18,75	29.217.612	1.557.940
GESAN	55,40	55,40	55,45	0,91%	54,25	55,95	55,17	104.185.053	1.888.451
GIPTA	62,00	62,00	62,05	-1,35%	61,80	62,85	62,12	56.486.750	909.280
GLBMD	12,79	12,71	12,79	0,00%	12,69	12,92	12,72	1.137.910	89.434
GLCVY	77,65	77,60	77,70	0,58%	76,05	78,05	76,89	27.606.628	359.028
GLRMK	198,30	198,20	198,30	-0,15%	195,10	199,30	197,58	100.996.917	511.167
GLRYH	4,28	4,27	4,28	2,64%	4,21	4,37	4,29	26.858.201	6.262.735
GLYHO	14,11	14,09	14,11	0,43%	13,92	14,11	14,04	40.049.800	2.852.212
GMTAS	22,96	22,94	22,98	-1,71%	22,72	23,56	23,14	46.860.575	2.025.159
GOKNR	21,98	21,98	22,00	0,83%	21,56	22,04	21,81	30.850.596	1.414.283
GOLTS	348,75	348,75	349,00	0,07%	345,50	349,50	347,27	14.469.858	41.668
GOODY	15,58	15,57	15,58	0,32%	15,44	15,63	15,56	4.663.320	299.750
GOZDE	25,28	25,24	25,28	0,48%	24,92	25,46	25,22	27.448.416	1.088.487
GRNYO	18,60	18,59	18,60	-4,62%	18,42	19,24	18,79	9.076.296	482.982
GRSEL	381,25	381,25	381,75	-0,39%	375,75	382,50	379,28	35.345.788	93.191
GRTHO	222,10	222,10	222,40	-1,94%	221,80	227,50	224,86	29.375.747	130.642
GSDDE	10,46	10,43	10,46	-0,29%	10,43	10,51	10,47	2.506.065	239.283
GSDHO	4,87	4,87	4,88	0,83%	4,81	4,90	4,86	15.523.246	3.192.039
GSRAY	1,19	1,19	1,20	0,00%	1,18	1,20	1,19	109.013.905	91.535.558
GUBRF	465,75	465,50	465,75	3,90%	441,25	465,75	455,17	731.836.857	1.607.827
GUNDG	209,00	208,80	209,00	1,46%	204,10	212,40	208,77	31.489.697	150.834
GWIND	25,92	25,92	25,94	1,73%	25,36	25,92	25,68	75.471.021	2.938.677
GZNMI	47,88	47,84	47,88	-0,25%	47,38	48,50	47,87	43.248.827	903.463
HALKB	46,32	46,32	46,34	2,89%	44,72	46,98	46,15	1.858.593.908	40.277.118
HATEK	15,47	15,45	15,48	0,78%	15,33	15,53	15,42	6.186.261	401.243
HATSN	41,14	41,14	41,18	-0,39%	40,90	41,36	41,15	13.687.905	332.650
HDFGS	3,13	3,12	3,13	-1,88%	3,08	3,19	3,11	83.566.376	26.854.627
HEDEF	56,10	56,10	56,15	-0,62%	56,00	57,35	56,39	34.544.907	612.666
HEKTS	3,12	3,11	3,12	-1,58%	3,11	3,18	3,14	99.985.074	31.879.266
HKTM	12,29	12,29	12,30	0,57%	12,14	12,55	12,34	29.484.811	2.390.247
HLGYO	4,42	4,41	4,42	-0,90%	4,36	4,49	4,41	52.748.272	11.961.617
HOROZ	65,40	65,30	65,40	0,77%	64,25	65,85	65,39	22.629.281	346.050
HRKET	79,80	79,80	79,90	3,50%	76,85	80,55	79,26	72.055.918	909.077
HTTBT	46,40	46,40	46,44	0,87%	45,80	46,66	46,31	7.137.519	154.113
HUBVC	2,98	2,90	2,98	6,43%	2,79	3,08	2,92	12.920.512	4.429.924
HUNER	3,49	3,48	3,49	0,58%	3,45	3,53	3,49	32.750.569	9.380.496
HURGZ	5,22	5,22	5,23	-1,14%	5,17	5,28	5,22	5.713.855	1.095.627
ICBCT	14,05	14,04	14,06	0,21%	13,85	14,08	13,98	5.533.709	395.785
ICUGS	2,77	2,77	2,78	-1,42%	2,77	2,95	2,85	60.629.417	21.244.010
IDGYO	4,28	4,28	4,29	-2,73%	4,27	4,38	4,32	4.022.976	932.002
IEYHO	73,00	73,00	73,05	0,14%	72,60	73,20	72,86	172.555.855	2.368.450
IHAAS	59,80	59,75	59,85	3,64%	56,90	60,65	58,96	43.461.363	737.088
IHEVA	2,30	2,29	2,30	-0,86%	2,29	2,32	2,30	1.771.413	769.200
IHGZT	1,59	1,58	1,59	-0,63%	1,58	1,61	1,60	12.612.005	7.908.653
IHLAS	2,33	2,33	2,34	0,43%	2,32	2,36	2,34	115.863.810	49.602.258
IHLGM	2,12	2,12	2,13	-0,93%	2,11	2,15	2,13	16.743.685	7.868.050
IHYAY	2,00	1,99	2,00	-0,99%	1,98	2,04	2,00	5.250.405	2.623.942
IMASM	4,95	4,95	4,96	-0,80%	4,91	5,01	4,95	47.065.137	9.503.793
INDES	8,32	8,32	8,33	1,46%	8,15	8,39	8,30	14.886.185	1.792.737
INFO	4,04	4,03	4,04	0,25%	3,99	4,05	4,02	44.558.031	11.074.784
INGRM	472,00	471,00	472,00	0,75%	466,75	480,50	472,98	9.704.564	20.518
INTEK	266,00	-	-	0,00%	266,00	266,00	266,00	431.718	1.623
INTEM	332,50	332,00	332,75	-1,34%	326,00	339,50	334,07	28.997.935	86.803
INVEO	8,81	8,80	8,81	0,11%	8,66	8,88	8,79	24.136.367	2.744.809
INVES	283,25	283,25	283,50	-0,87%	281,75	288,75	285,97	14.384.016	50.299
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,00	-	-	0,00%	86,00	86,00	86,00	139.320	1.620
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	15,09	15,08	15,09	-0,72%	14,98	15,31	15,16	3.252.015.937	214.489.073
ISDMR	39,60	39,58	39,60	1,43%	38,80	39,80	39,30	42.465.160	1.080.501
ISFIN	19,36	19,35	19,37	1,31%	19,07	19,50	19,27	13.585.886	704.971
ISGSY	72,65	72,60	72,65	-0,27%	71,85	73,35	72,72	15.014.462	206.463
ISGYO	23,10	23,10	23,12	-0,17%	23,10	23,38	23,18	12.576.034	542.602
ISKPL	12,19	12,19	12,20	2,01%	11,92	12,48	12,17	84.711.152	6.961.146
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	45,54	45,52	45,54	-0,26%	44,54	45,78	45,43	179.463.482	3.950.692
ISSEN	7,61	7,60	7,62	0,79%	7,49	7,66	7,56	1.553.346	205.469
ISYAT	8,63	8,63	8,64	-1,15%	8,61	8,72	8,66	9.888.742	1.141.583
IZENR	8,93	8,92	8,93	1,59%	8,72	9,00	8,87	64.420.407	7.265.169
IZFAS	59,85	59,80	59,90	-0,25%	58,75	60,35	59,66	56.296.712	943.708
IZINV	66,25	66,25	66,55	-0,15%	65,85	66,95	66,40	2.615.973	39.395
IZMDC	7,15	7,15	7,16	0,00%	7,11	7,18	7,14	13.324.760	1.865.198
JANTS	20,06	20,04	20,06	0,00%	19,87	20,12	20,02	22.843.995	1.141.102
KAPLM	436,00	436,00	436,25	2,59%	428,00	446,00	440,02	69.856.794	158.760
KAREL	9,11	9,10	9,11	0,33%	9,03	9,14	9,09	15.508.301	1.706.001
KARSN	9,95	9,94	9,95	0,51%	9,81	10,01	9,93	42.973.995	4.325.906
KARTN	82,25	82,15	82,25	-0,24%	81,60	82,45	82,13	5.860.240	71.358
KATMR	3,02	3,01	3,02	-0,33%	2,99	3,03	3,01	106.059.815	35.236.177
KAYSE	4,99	4,99	5,01	-0,20%	4,95	5,04	5,01	17.272.797	3.449.564
KBORU	15,69	15,69	15,71	-0,32%	15,55	15,82	15,67	38.963.746	2.486.153
KCAER	11,17	11,16	11,17	0,09%	11,00	11,23	11,13	64.453.523	5.790.211
KCHOL	196,90	196,90	197,00	-0,61%	195,20	198,50	197,15	1.791.940.157	9.089.301
KENT	759,50	-	-	-1,24%	759,50	759,50	759,50	101.773	134
KERVN	1,91	-	-	-9,91%	1,91	1,91	1,91	655.523	343.206
KFEIN	9,37	9,36	9,37	2,52%	9,10	9,42	9,27	18.903.000	2.039.942
KGYO	6,73	6,72	6,73	-0,74%	6,66	6,76	6,71	11.106.955	1.655.047
KIMMR	15,83	15,81	15,85	3,13%	15,17	15,90	15,53	6.617.885	426.136
KLGYO	7,14	7,13	7,14	-2,06%	7,08	7,27	7,15	67.579.320	9.448.149
KLKIM	40,80	40,80	40,82	-1,11%	40,66	41,60	41,00	48.869.426	1.191.837
KLMSN	30,24	30,22	30,24	0,80%	29,82	30,40	30,22	11.377.763	376.489
KLNMA	9,40	-	-	0,21%	9,40	9,40	9,40	127.408	13.554
KLRHO	431,75	431,75	432,50	-2,10%	425,00	443,50	431,35	91.151.784	211.320
KLSER	28,40	28,38	28,40	-0,77%	28,22	28,62	28,44	20.522.735	721.664
KLSYN	7,87	7,86	7,87	0,51%	7,75	8,10	7,86	15.961.018	2.031.217
KLYPV	57,95	57,95	58,00	2,02%	56,55	58,75	57,83	60.340.053	1.043.410
KMPUR	15,91	15,91	15,92	1,47%	15,61	16,00	15,85	11.156.422	703.682
KNFRT	12,76	12,75	12,78	3,99%	12,28	13,05	12,75	32.323.846	2.535.534
KOCMT	2,77	2,76	2,77	0,36%	2,73	2,77	2,76	19.524.196	7.087.821
KONKA	15,18	15,17	15,19	1,47%	14,96	15,19	15,10	11.457.786	758.919
KONTR	9,67	9,67	9,68	-0,21%	9,64	9,74	9,69	147.243.837	15.201.769
KONYA	4.550,00	4.547,50	4.552,50	-0,27%	4.517,50	4.582,50	4.544,98	20.252.435	4.456
KOPOL	5,94	5,93	5,94	3,85%	5,75	6,01	5,90	30.902.125	5.241.914
KORDS	53,15	53,05	53,15	0,47%	52,30	54,75	52,88	25.007.336	472.869
KOTON	17,81	17,79	17,81	0,00%	17,56	18,37	17,90	44.699.857	2.497.542
KRDMA	27,84	27,82	27,84	0,80%	26,92	27,98	27,47	39.380.700	1.433.445
KRDMB	29,82	29,80	29,84	0,61%	29,20	29,84	29,51	20.327.208	688.771
KRDMD	29,34	29,34	29,36	-0,14%	28,68	29,48	29,21	391.959.520	13.417.971
KRGYO	2,99	2,98	2,99	-0,66%	2,98	3,02	2,99	11.172.731	3.737.241
KRONT	16,42	16,41	16,44	2,37%	15,87	16,49	16,26	7.925.943	487.546
KRPLS	9,22	9,21	9,22	1,32%	9,01	9,22	9,09	12.254.302	1.347.587
KRSTL	11,49	11,48	11,50	0,61%	11,31	11,54	11,42	11.422.786	1.000.453
KRTEK	29,10	29,08	29,12	1,11%	28,60	29,36	29,01	9.030.555	311.256
KRVGD	2,97	2,96	2,97	-0,67%	2,94	2,99	2,95	8.249.962	2.792.456
KSTUR	3.852,50	-	-	4,47%	3.852,50	3.852,50	3.852,50	1.109.520	288
KTLEV	36,06	36,04	36,06	2,85%	35,24	36,34	35,89	710.979.594	19.810.498
KTSKR	70,05	70,00	70,10	-0,71%	69,50	70,55	70,09	11.335.733	161.729
KUTPO	107,90	107,90	108,00	0,47%	104,10	108,10	107,07	13.854.685	129.401
KUVVA	129,50	-	-	-0,15%	129,50	129,50	129,50	652.680	5.040
KUYAS	54,60	54,55	54,60	-0,91%	54,30	55,65	54,75	90.077.773	1.645.410
KZBGY	14,87	14,86	14,88	0,88%	14,68	15,02	14,86	57.604.762	3.875.540
KZGYO	26,74	26,70	26,74	0,68%	25,84	27,06	26,43	58.406.306	2.209.481
LIDER	80,20	80,10	80,20	-0,06%	77,65	80,25	78,38	72.367.902	923.355
LIDFA	2,88	2,87	2,88	1,77%	2,78	2,93	2,87	21.023.266	7.337.892
LILAK	34,48	34,48	34,50	3,11%	33,50	34,84	34,35	152.133.844	4.428.553
LINK	241,30	241,30	241,50	-1,75%	238,00	246,90	241,59	95.103.148	393.662
LKMNH	17,85	17,82	17,85	3,42%	17,18	17,89	17,60	19.955.903	1.133.649
LMKDC	32,48	32,46	32,48	0,43%	31,94	32,70	32,27	54.474.687	1.688.187
LOGO	175,60	175,40	175,60	2,63%	169,00	177,90	173,85	52.411.778	301.481
LRSHO	4,32	4,32	4,33	-0,46%	4,30	4,37	4,33	23.433.180	5.414.448
LUKSK	113,30	113,10	113,20	-0,87%	112,80	116,10	113,54	4.434.679	39.057
LYDHO	181,00	180,80	181,00	-0,22%	175,00	181,60	179,19	34.131.764	190.476
LYDYE	14.025,00	14.017,50	14.025,00	0,54%	13.850,00	14.032,50	13.981,97	25.069.678	1.793
MAALT	944,00	942,50	944,00	0,43%	932,00	949,50	942,86	6.589.646	6.989
MACKO	27,48	27,48	27,50	-1,86%	27,30	28,00	27,50	11.157.511	405.718
MAGEN	42,18	42,18	42,22	-1,03%	42,00	42,68	42,27	40.385.390	955.460
MAKIM	16,87	16,83	16,87	3,18%	16,07	16,97	16,66	12.540.288	752.844
MAKTK	15,04	15,04	15,05	-2,08%	15,01	15,35	15,13	18.159.068	1.200.474
MANAS	19,33	19,33	19,36	-1,23%	18,15	20,08	19,27	207.410.057	10.761.918
MARBL	14,29	14,28	14,29	1,06%	14,16	14,65	14,40	34.667.595	2.407.428
MARKA	35,40	35,38	35,44	-0,34%	35,18	35,58	35,37	5.663.059	160.130
MARMR	2,95	-	2,95	-9,79%	2,95	3,10	2,99	116.123.388	38.855.550
MARTI	2,70	2,69	2,70	0,00%	2,67	2,70	2,69	6.711.857	2.498.128
MAVI	46,56	46,54	46,56	0,22%	46,16	46,92	46,56	78.343.976	1.682.762
MEDTR	30,70	30,66	30,70	1,86%	30,10	30,80	30,53	12.957.982	424.436
MEGAP	3,00	-	-	6,01%	3,00	3,00	3,00	463.674	154.558
MEGMT	62,55	62,45	62,55	1,62%	61,35	62,80	62,15	218.204.319	3.510.846
MEKAG	4,01	4,00	4,01	0,50%	3,93	4,03	3,99	18.534.817	4.650.933
MEPET	20,66	20,66	20,68	-2,55%	19,57	21,30	20,73	5.596.143	269.920
MERCN	16,13	16,12	16,13	-0,92%	16,12	16,28	16,18	16.003.106	989.011
MERIT	16,96	16,96	16,98	-0,18%	16,88	17,13	17,01	8.564.359	503.611
MERKO	16,40	16,39	16,41	4,33%	15,81	16,56	16,35	55.693.805	3.405.802
METRO	5,26	5,25	5,26	0,19%	5,18	5,29	5,24	18.191.088	3.471.414
MEYSU	15,92	15,92	15,95	3,18%	13,89	16,90	15,60	1.661.955.484	106.557.050
MGROS	624,00	623,50	624,00	-0,72%	620,00	630,00	624,56	859.104.490	1.375.537
MHRGY	3,51	3,50	3,51	0,29%	3,48	3,52	3,50	3.723.604	1.065.172
MIATK	36,46	36,46	36,48	3,52%	35,30	36,86	36,14	657.094.281	18.180.854
MMCAS	114,90	-	-	-5,04%	114,90	114,90	114,90	497.517	4.330
MNDRS	15,01	15,00	15,01	2,67%	14,56	15,19	14,88	18.947.422	1.273.448
MNDTR	7,66	7,65	7,67	1,19%	7,55	7,75	7,65	23.397.335	3.060.405
MOBTL	9,78	9,77	9,78	-1,41%	9,73	9,94	9,80	14.009.957	1.429.536
MOGAN	8,83	8,82	8,83	-0,11%	8,77	8,89	8,82	15.085.972	1.709.656
MOPAS	47,74	47,72	47,74	-0,21%	46,28	47,98	47,38	131.817.400	2.781.932
MPARK	436,75	436,50	436,75	1,16%	427,50	439,00	434,66	48.004.159	110.441
MRGYO	2,64	2,64	2,65	-0,75%	2,62	2,66	2,63	20.135.392	7.646.484
MRSHL	1.608,00	1.606,00	1.609,00	0,63%	1.594,00	1.623,00	1.605,77	8.467.201	5.273
MSGYO	6,21	6,20	6,22	0,65%	6,10	6,24	6,20	4.874.471	786.687
MTRKS	24,04	24,02	24,06	-0,91%	23,94	24,50	24,16	13.655.469	565.156
MTRYO	9,78	9,77	9,78	1,45%	9,52	9,84	9,70	2.783.293	287.098
MZHLD	7,32	7,31	7,32	-2,27%	7,01	7,59	7,32	2.205.774	301.380
NATEN	8,75	8,75	8,76	-2,23%	8,75	9,00	8,83	47.272.912	5.356.366
NETAS	62,10	62,05	62,10	0,24%	61,40	62,20	61,75	4.713.698	76.334
NIBAS	3,49	3,48	3,49	-0,85%	3,46	3,54	3,49	5.272.615	1.512.428
NTGAZ	10,64	10,63	10,64	-0,93%	10,61	10,76	10,67	18.774.016	1.759.448
NTHOL	48,30	48,24	48,30	0,75%	47,70	48,46	48,16	9.896.722	205.485
NUGYO	10,74	10,73	10,74	-1,92%	10,71	11,02	10,83	12.480.116	1.152.300
NUHCM	225,10	224,90	225,10	-0,22%	224,20	226,20	225,05	12.178.301	54.113
OBAMS	9,06	9,06	9,07	0,67%	8,97	9,09	9,03	83.862.547	9.284.909
OBASE	43,00	42,92	43,00	7,23%	39,52	43,44	42,34	29.565.198	698.278
ODAS	5,25	5,24	5,25	-0,19%	5,21	5,28	5,24	57.135.525	10.899.237
ODINE	356,00	356,00	356,25	0,28%	352,75	359,00	354,87	12.640.091	35.619
OFSYM	72,95	73,00	73,10	0,83%	72,15	73,55	72,85	18.650.968	256.005
ONCSM	314,25	314,25	314,50	-1,80%	312,00	324,00	315,62	61.171.129	193.811
ONRYT	73,30	73,20	73,30	1,66%	72,30	73,80	73,14	29.916.039	409.011
ORCAY	3,69	3,69	3,70	-0,54%	3,67	3,73	3,70	2.228.262	602.451
ORGE	70,55	70,50	70,60	0,21%	69,95	71,00	70,48	18.824.847	267.108
ORMA	163,60	-	-	0,00%	163,60	163,60	163,60	362.210	2.214
OSMEN	8,44	8,44	8,46	0,24%	8,39	8,59	8,47	9.444.014	1.115.591
OSTIM	3,02	3,02	3,03	-0,98%	3,00	3,05	3,02	12.767.138	4.227.338
OTKAR	417,00	417,00	417,25	-0,30%	414,25	422,25	418,72	141.773.461	338.586
OTTO	299,50	299,00	299,50	1,44%	295,25	301,50	298,55	24.445.915	81.881
OYAKC	26,92	26,90	26,92	1,58%	26,28	27,02	26,76	303.518.655	11.340.545
OYAYO	54,20	54,05	54,20	-2,52%	53,20	55,95	54,47	5.323.739	97.746
OYLUM	8,90	8,89	8,90	-1,44%	8,72	9,03	8,88	3.411.737	384.239
OYYAT	43,76	43,72	43,76	-1,17%	43,16	44,42	43,71	7.340.552	167.946
OZATD	159,50	159,50	159,70	-0,62%	158,70	163,00	160,26	12.501.829	78.010
OZGYO	2,09	2,09	2,10	0,48%	2,07	2,10	2,08	8.429.623	4.046.423
OZKGY	15,15	15,15	15,16	-0,39%	15,07	15,20	15,12	7.319.871	484.278
OZRDN	16,07	16,01	16,07	-2,61%	15,68	16,52	15,96	3.246.584	203.402
OZSUB	19,80	19,73	19,77	-0,95%	19,65	20,50	20,09	32.161.762	1.600.722
OZYSR	44,04	44,00	44,04	1,90%	43,40	45,24	44,30	24.357.814	549.847
PAGYO	88,90	88,80	89,00	0,11%	87,95	90,20	89,06	2.878.557	32.323
PAHOL	1,61	1,60	1,61	0,00%	1,60	1,64	1,62	370.130.246	228.556.858
PAMEL	90,30	90,20	90,30	-0,93%	89,15	92,50	90,49	3.316.448	36.649
PAPIL	19,02	19,01	19,02	2,20%	18,55	19,35	19,11	197.078.829	10.311.291
PARSN	101,40	101,40	101,60	1,60%	100,40	102,80	101,80	25.090.340	246.469
PASEU	153,60	153,60	153,80	-3,46%	149,60	154,20	152,67	149.449.300	978.922
PATEK	21,02	21,02	21,04	0,38%	20,68	21,20	20,96	105.632.171	5.039.812
PCILT	23,40	23,38	23,42	2,01%	22,96	23,54	23,29	7.196.857	309.073
PEKGY	9,65	-	9,65	-9,98%	9,65	10,04	9,80	1.424.731.564	145.423.231
PENGD	8,36	8,35	8,36	2,58%	8,10	8,36	8,26	18.616.099	2.255.164
PENTA	14,43	14,41	14,43	1,12%	14,14	14,46	14,33	10.732.400	749.174
PETKM	17,83	17,83	17,84	-0,78%	17,77	17,93	17,86	253.061.858	14.170.589
PETUN	12,10	12,10	12,11	0,92%	11,85	12,18	12,04	3.373.382	280.238
PGSUS	202,20	202,20	202,30	-0,49%	201,10	204,00	202,58	1.194.740.560	5.897.656
PINSU	11,43	11,42	11,43	-1,72%	11,41	11,59	11,48	22.035.305	1.919.665
PKART	73,10	73,10	73,25	0,62%	72,25	73,45	73,03	3.355.432	45.946
PKENT	145,50	145,40	145,60	-0,41%	144,30	146,30	144,96	12.321.366	84.997
PLTUR	21,64	21,62	21,64	-0,37%	21,46	21,78	21,61	18.524.992	857.182
PNLSN	41,88	41,88	41,94	2,15%	40,70	41,92	41,40	12.724.212	307.360
PNSUT	11,88	11,85	11,88	1,54%	11,70	11,94	11,83	11.974.657	1.012.657
POLHO	18,05	18,04	18,06	3,91%	17,43	18,10	17,84	34.201.273	1.916.891
POLTK	6.555,00	6.555,00	6.565,00	-0,94%	6.460,00	6.667,50	6.540,55	39.537.608	6.045
PRDGS	6,82	6,82	6,83	1,19%	6,69	6,85	6,79	6.995.489	1.030.139
PRKAB	41,34	41,08	41,32	9,13%	37,60	41,66	40,94	222.010.167	5.422.503
PRKME	18,61	18,57	18,60	2,03%	18,00	18,61	18,33	22.078.569	1.204.381
PRZMA	12,75	12,77	12,86	-1,85%	12,71	12,99	12,84	1.151.579	89.721
PSDTC	131,00	130,90	131,00	-1,50%	130,20	133,20	131,76	5.278.460	40.062
PSGYO	2,93	2,93	2,94	0,69%	2,90	3,05	2,97	309.597.110	104.339.883
QNBFK	54,45	-	-	-0,09%	54,45	54,45	54,45	111.350	2.045
QNBTR	464,75	-	-	-2,11%	464,75	464,75	464,75	737.094	1.586
QUAGR	2,66	2,65	2,66	-0,37%	2,62	2,67	2,65	58.980.544	22.280.901
RALYH	165,20	-	165,20	-9,97%	165,20	182,00	171,12	81.531.993	476.471
RAYSG	227,00	226,90	227,10	-0,44%	226,30	229,10	227,52	20.634.297	90.692
REEDR	6,93	6,92	6,93	-0,86%	6,91	6,99	6,94	34.280.879	4.941.355
RGYAS	155,30	155,30	155,50	-0,45%	154,20	156,40	155,18	34.878.534	224.762
RNPOL	49,22	49,10	49,22	-0,57%	48,52	49,34	49,08	3.251.405	66.243
RODRG	22,42	22,42	22,50	-2,18%	22,42	22,96	22,62	2.633.078	116.428
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,91	3,90	3,91	7,12%	3,80	4,01	3,94	273.465.501	69.376.728
RUBNS	35,70	35,66	35,70	1,42%	34,70	35,80	35,13	26.978.843	767.940
RUZYE	12,91	12,90	12,91	3,36%	12,01	13,27	12,80	124.819.792	9.753.924
RYGYO	27,68	27,64	27,68	2,06%	26,96	27,70	27,28	21.013.970	770.257
RYSAS	18,37	18,36	18,37	-0,22%	18,23	18,42	18,32	48.089.704	2.624.652
SAFKR	28,98	28,96	28,98	-2,16%	28,74	29,64	29,05	43.421.471	1.494.554
SAHOL	96,60	96,55	96,60	-0,82%	95,65	97,35	96,60	1.052.180.463	10.892.291
SAMAT	5,86	5,82	5,86	-0,17%	5,79	5,87	5,83	1.358.768	233.066
SANEL	34,56	34,60	34,68	-1,26%	33,72	35,48	34,54	3.812.030	110.372
SANFM	7,12	7,11	7,12	-0,42%	7,10	7,17	7,12	10.814.167	1.518.147
SANKO	22,14	22,14	22,18	0,36%	21,86	22,24	22,11	2.745.348	124.189
SARKY	38,80	38,80	-	9,98%	36,06	38,80	38,20	728.273.677	19.066.046
SASA	2,40	2,39	2,40	0,00%	2,38	2,40	2,39	1.140.854.351	477.480.202
SAYAS	39,90	39,86	39,90	-0,65%	39,80	40,98	40,21	15.537.261	386.419
SDTTR	209,10	209,00	209,20	2,25%	207,10	212,70	209,27	96.020.080	458.837
SEGMN	33,08	33,06	33,10	-1,25%	32,20	34,06	33,28	61.785.091	1.856.773
SEGYO	4,45	4,44	4,45	-1,55%	4,37	4,55	4,44	44.480.784	10.012.752
SEKFK	8,36	8,34	8,36	-0,48%	8,29	8,46	8,34	1.883.163	225.922
SEKUR	3,78	3,77	3,78	-0,26%	3,71	3,88	3,76	1.999.777	531.403
SELEC	82,65	82,65	82,75	-0,12%	82,15	84,05	82,96	29.425.600	354.694
SELVA	3,80	-	-	2,70%	3,80	3,80	3,80	2.921.444	768.801
SERNT	8,15	8,14	8,16	0,25%	8,09	8,18	8,13	16.257.085	1.999.163
SEYKM	5,55	5,56	5,57	-2,80%	5,47	5,76	5,57	5.788.047	1.039.889
SILVR	2,83	2,83	2,84	0,35%	2,81	2,86	2,84	5.220.694	1.841.361
SISE	40,48	40,48	40,50	0,50%	39,70	40,80	40,39	924.574.221	22.889.453
SKBNK	8,01	8,00	8,01	0,75%	7,94	8,07	8,01	61.002.827	7.617.721
SKTAS	4,08	4,07	4,08	-1,92%	4,06	4,16	4,09	11.708.489	2.859.872
SKYLP	273,00	271,00	273,00	-1,80%	265,00	274,75	271,21	5.744.415	21.181
SKYMD	12,29	12,29	12,30	0,90%	12,14	12,36	12,24	11.380.597	930.085
SMART	24,06	24,06	24,08	1,52%	23,58	24,18	23,92	7.934.175	331.739
SMRTG	24,20	24,18	24,20	1,68%	23,68	24,50	24,19	81.977.683	3.389.488
SMRVA	69,90	69,90	70,00	5,03%	66,15	71,20	69,13	321.770.673	4.654.519
SNGYO	5,16	5,15	5,16	0,58%	5,13	5,17	5,15	21.076.792	4.096.482
SNICA	4,35	4,34	4,35	-0,46%	4,29	4,38	4,33	15.594.762	3.602.954
SNKRN	290,00	-	-	-0,34%	290,00	290,00	290,00	218.370	753
SNPAM	24,68	-	-	-0,48%	24,68	24,68	24,68	89.465	3.625
SODSN	101,30	-	-	-1,55%	101,30	101,30	101,30	76.684	757
SOKE	12,23	12,21	12,23	5,34%	11,55	12,25	11,95	37.503.274	3.139.333
SOKM	62,35	62,35	62,40	-0,40%	62,00	62,90	62,49	89.600.621	1.433.771
SONME	169,00	168,90	169,00	-2,65%	167,90	171,80	169,40	3.543.306	20.917
SRVGY	3,56	3,56	3,57	-0,56%	3,52	3,59	3,56	28.422.395	7.989.100
SUMAS	278,00	-	-	-0,71%	278,00	278,00	278,00	58.936	212
SUNTK	42,44	42,42	42,48	-1,30%	42,14	43,50	42,59	16.399.620	385.100
SURGY	42,68	42,66	42,68	-0,88%	42,48	43,08	42,78	29.764.253	695.737
SUWEN	9,18	9,17	9,18	-0,54%	9,12	9,24	9,18	4.579.494	498.724
TABGD	254,50	254,25	254,50	0,59%	250,50	256,25	254,04	45.401.083	178.720
TARKM	358,00	358,00	358,25	-0,83%	356,00	361,00	358,88	18.668.740	52.020
TATEN	9,90	9,89	9,90	-1,79%	9,76	10,04	9,91	18.967.390	1.913.814
TATGD	14,06	14,05	14,07	1,44%	13,74	14,10	13,94	7.464.534	535.685
TAVHL	329,25	329,25	329,50	-0,15%	328,75	333,75	331,03	259.935.902	785.226
TBORG	166,90	166,70	166,90	0,30%	165,20	167,40	166,32	7.174.689	43.137
TCELL	112,80	112,80	112,90	0,00%	111,70	114,00	113,15	890.378.579	7.869.357
TCKRC	99,85	99,75	99,85	0,10%	97,75	101,20	99,60	136.606.759	1.371.563
TDGYO	37,82	37,80	37,82	0,21%	37,70	38,66	37,94	9.352.539	246.493
TEHOL	13,94	-	13,94	-9,95%	13,94	14,48	13,97	550.386.145	39.385.173
TEKTU	8,48	8,47	8,48	-0,24%	8,36	8,55	8,44	17.211.656	2.039.879
TERA	181,60	181,60	181,70	1,74%	176,90	182,00	178,92	651.957.000	3.643.811
TEZOL	12,32	12,31	12,32	0,65%	12,20	12,36	12,29	12.768.174	1.039.057
TGSAS	158,30	158,30	158,40	-1,25%	157,30	159,90	158,60	14.020.963	88.404
THYAO	299,75	299,50	299,75	-0,42%	296,00	302,75	299,79	5.037.396.858	16.802.836
TKFEN	71,35	71,30	71,35	-0,21%	70,20	71,65	70,89	50.037.639	705.806
TKNSA	24,56	24,54	24,56	-1,21%	24,48	24,86	24,64	17.081.633	693.343
TLMAN	100,10	100,20	100,30	0,20%	97,85	100,40	99,13	9.021.833	91.013
TMPOL	375,25	375,00	375,50	0,00%	372,75	379,25	375,47	10.176.966	27.105
TMSN	107,40	107,30	107,40	0,66%	106,70	108,00	107,48	38.985.824	362.722
TNZTP	28,50	28,46	28,52	2,96%	27,40	28,66	28,08	42.932.561	1.528.787
TOASO	303,50	303,50	303,75	0,75%	297,75	305,25	302,56	311.104.351	1.028.247
TRALT	52,00	52,00	52,05	2,36%	51,15	52,45	51,80	1.978.639.935	38.196.786
TRCAS	44,44	44,40	44,46	-0,49%	44,22	44,94	44,57	6.403.065	143.655
TRENJ	115,90	115,80	116,00	0,70%	114,40	116,40	115,63	147.995.514	1.279.876
TRGYO	81,25	81,15	81,25	-0,79%	80,65	81,85	81,16	26.253.622	323.481
TRHOL	694,00	694,00	697,50	-4,01%	692,50	719,50	698,26	50.342.216	72.097
TRILC	18,80	18,78	18,80	5,62%	18,12	19,50	18,92	131.131.815	6.930.274
TRMET	139,40	139,30	139,40	2,42%	135,10	139,60	137,94	284.247.160	2.060.684
TSGYO	7,36	7,36	7,37	0,55%	7,26	7,37	7,31	3.224.832	441.423
TSKB	13,15	13,14	13,15	-0,53%	12,96	13,22	13,11	170.873.703	13.030.662
TSPOR	1,12	1,11	1,12	1,82%	1,09	1,12	1,10	123.051.845	111.640.059
TTKOM	65,45	65,40	65,45	1,95%	63,45	65,75	64,87	544.313.468	8.390.935
TTRAK	572,50	572,00	572,50	-0,52%	568,50	579,00	574,40	34.595.095	60.228
TUCLK	4,68	4,68	4,69	-1,27%	4,61	4,72	4,67	17.332.966	3.710.145
TUKAS	2,95	2,94	2,95	1,03%	2,89	2,96	2,93	166.689.693	56.977.980
TUPRS	225,30	225,20	225,30	-0,22%	223,70	227,30	226,10	1.218.566.884	5.389.575
TUREX	7,74	7,73	7,74	-0,64%	7,62	7,89	7,76	133.326.080	17.190.368
TURGG	27,62	27,62	27,68	-0,58%	27,14	27,86	27,62	4.548.704	164.717
TURSG	12,18	12,18	12,19	-2,64%	12,18	12,65	12,41	449.802.702	36.236.422
UCAYM	23,94	23,94	-	9,92%	23,94	23,94	23,94	11.094.754	463.440
UFUK	1.625,00	1.622,00	1.625,00	0,43%	1.601,00	1.636,00	1.616,96	3.832.201	2.370
ULAS	30,24	30,26	30,46	0,93%	29,50	30,86	30,12	2.824.859	93.787
ULKER	128,00	128,00	128,10	-0,70%	126,80	129,50	128,33	189.717.546	1.478.390
ULUFA	3,98	3,97	3,98	-1,00%	3,95	4,02	3,99	12.403.952	3.107.000
ULUSE	198,00	198,00	-	10,00%	181,50	198,00	192,98	44.660.254	231.419
ULUUN	7,27	7,26	7,27	2,68%	7,08	7,30	7,22	23.853.092	3.305.790
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,68	15,68	15,70	0,97%	15,49	15,69	15,58	4.785.154	307.159
USAK	3,10	3,10	3,11	-4,32%	3,08	3,35	3,19	260.616.152	81.815.522
VAKBN	34,44	34,44	34,48	0,00%	33,84	35,14	34,68	493.680.847	14.234.893
VAKFA	13,88	13,87	13,88	-2,25%	13,85	14,43	14,08	273.226.792	19.411.454
VAKFN	2,08	2,07	2,08	0,48%	2,05	2,09	2,07	63.451.374	30.649.471
VAKKO	63,30	63,25	63,35	-0,78%	62,40	63,90	63,40	10.966.477	172.967
VANGD	50,65	50,65	50,70	0,00%	49,66	51,00	50,25	5.231.641	104.115
VBTYZ	17,93	17,93	17,94	7,88%	16,63	18,26	17,72	53.411.251	3.014.267
VERTU	40,18	40,18	40,20	0,20%	39,82	40,26	40,09	8.070.449	201.331
VERUS	286,25	286,25	287,00	0,35%	285,00	290,50	287,19	6.672.744	23.235
VESBE	8,28	8,27	8,28	0,98%	8,19	8,32	8,27	19.710.546	2.384.095
VESTL	30,64	30,64	30,66	0,46%	30,46	31,00	30,66	47.862.050	1.561.183
VKFYO	46,70	46,64	46,70	-4,65%	44,34	48,98	45,99	23.500.747	511.020
VKGYO	3,04	3,03	3,04	-1,30%	2,99	3,06	3,03	74.505.688	24.561.658
VKING	31,70	31,64	31,68	0,83%	31,32	31,96	31,62	4.495.885	142.171
VRGYO	2,54	2,54	2,55	-1,55%	2,51	2,59	2,54	22.657.366	8.916.438
VSNMD	90,80	90,75	90,80	-1,04%	90,60	91,90	90,91	39.608.386	435.711
YAPRK	262,25	262,00	262,50	-1,32%	261,25	265,00	262,68	15.167.871	57.743
YATAS	45,34	45,30	45,34	4,47%	43,24	46,04	44,97	37.365.901	831.002
YAYLA	31,44	31,38	31,44	-3,79%	31,22	33,70	31,80	27.226.725	856.068
YBTAS	20,18	-	-	-0,10%	20,18	20,18	20,18	174.113	8.628
YEOTK	44,36	44,34	44,36	2,07%	42,94	46,00	44,83	328.764.364	7.333.785
YESIL	2,00	1,99	2,00	-1,48%	1,98	2,05	2,00	23.231.595	11.596.491
YGGYO	134,10	134,10	134,30	0,30%	132,60	134,20	133,28	1.645.040	12.343
YGYO	1,50	-	-	3,45%	1,50	1,50	1,50	509.537	339.691
YIGIT	25,60	25,58	25,62	-0,16%	25,42	25,66	25,51	23.195.762	909.129
YKBNK	38,08	38,06	38,08	-1,50%	37,58	38,50	38,14	3.074.629.236	80.607.616
YKSLN	3,17	3,16	3,17	0,32%	3,14	3,17	3,16	7.588.570	2.404.984
YONGA	56,80	-	-	-0,35%	56,80	56,80	56,80	111.555	1.964
YUNSA	8,71	8,70	8,71	0,35%	8,59	8,77	8,68	13.505.951	1.555.517
YYAPI	1,91	1,90	1,91	-1,55%	1,90	1,96	1,93	51.571.730	26.776.673
YYLGD	13,13	13,13	13,14	1,39%	12,81	13,22	13,09	53.840.943	4.114.705
ZEDUR	8,35	8,33	8,35	0,36%	8,25	8,42	8,31	3.214.494	386.657
ZERGY	12,37	12,37	12,38	1,89%	11,58	12,50	12,19	157.993.827	12.956.804
ZGYO	18,07	18,07	-	9,98%	17,21	18,07	18,05	197.785.847	10.960.642
ZOREN	3,16	3,16	3,17	0,32%	3,12	3,18	3,16	103.957.743	32.949.498
ZRGYO	24,26	24,26	24,32	-2,10%	23,74	24,94	24,36	10.952.952	449.550

Midas’ın Kulakları

Tümünü Gör

Oca 26, 2026 • 20 saniye once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Oca 26, 2026 • 45 dakika once

Altın, 5.100 doları aşarak rekor kırdı

Oca 26, 2026 • 1 saat once

Günün öne çıkan gelişmeleri: ASELS, ARDYZ, BVSAN, CEOEM, KOCMT (26 Ocak)

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