Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	10,92	10,91	10,92	1,11%	10,90	11,43	11,18	258.556.190	23.118.672
A1YEN	3,54	3,53	3,54	-0,28%	3,51	3,61	3,55	21.698.271	6.105.837
AAGYO	17,06	17,05	17,06	0,77%	16,91	17,09	16,99	36.301.484	2.136.695
ACSEL	146,00	146,00	146,10	0,00%	143,70	152,00	146,46	20.334.976	138.848
ADEL	32,38	32,36	32,38	-1,52%	32,16	33,06	32,35	35.663.403	1.102.300
ADESE	0,99	0,99	1,00	0,00%	0,98	1,00	0,99	23.212.255	23.405.441
ADGYO	52,30	52,25	52,35	-0,76%	52,15	52,95	52,38	5.756.574	109.903
AEFES	20,14	20,14	20,16	-0,79%	20,02	20,34	20,18	95.797.439	4.748.101
AFYON	12,90	12,89	12,90	0,86%	12,75	12,92	12,84	4.789.645	372.918
AGESA	247,20	246,90	247,20	0,49%	244,20	248,80	246,93	9.502.953	38.485
AGHOL	32,36	32,34	32,38	-0,98%	32,22	32,70	32,50	10.509.619	323.370
AGROT	2,82	2,81	2,82	0,71%	2,80	2,82	2,81	8.586.190	3.055.730
AGYO	8,18	8,14	8,18	0,49%	8,06	8,20	8,13	309.071	38.004
AHGAZ	31,40	31,38	31,40	-0,63%	31,26	31,70	31,39	12.075.913	384.675
AHSGY	19,61	19,61	19,65	-0,51%	19,58	20,10	19,77	6.072.996	307.158
AKBNK	66,80	66,75	66,80	-0,52%	66,75	67,45	67,12	1.139.133.258	16.971.868
AKCNS	208,90	208,90	209,10	0,43%	207,40	209,80	208,83	9.367.026	44.854
AKENR	13,37	13,36	13,37	-1,04%	13,13	13,66	13,36	60.430.689	4.524.105
AKFGY	2,89	2,88	2,89	0,70%	2,85	2,90	2,88	14.158.392	4.919.377
AKFIS	66,05	66,05	66,10	3,85%	63,15	66,30	65,15	65.316.702	1.002.553
AKFYE	28,04	28,02	28,06	3,77%	26,58	28,14	27,59	157.410.451	5.706.185
AKGRT	7,10	7,09	7,10	0,28%	7,06	7,11	7,08	6.029.872	851.420
AKHAN	32,16	32,12	32,18	-1,35%	31,80	32,56	32,09	50.213.288	1.564.650
AKMGY	264,75	264,00	264,75	1,24%	257,75	265,00	261,91	998.128	3.811
AKSA	11,05	11,05	11,06	0,18%	10,97	11,08	11,03	31.676.937	2.872.744
AKSEN	79,75	79,70	79,75	3,30%	76,55	84,90	78,70	318.662.822	4.049.209
AKSGY	9,15	9,14	9,15	-0,11%	9,11	9,25	9,15	2.851.150	311.553
AKSUE	37,26	37,22	37,26	0,70%	36,50	37,54	37,20	13.582.291	365.159
AKYHO	2,61	2,60	2,61	-1,14%	2,60	2,63	2,61	538.487	206.004
ALARK	105,10	105,10	105,20	0,57%	103,60	106,20	105,09	125.568.131	1.194.916
ALBRK	8,00	7,99	8,00	-0,25%	7,97	8,07	8,02	25.914.902	3.233.003
ALCAR	738,50	737,50	738,50	1,16%	730,50	752,00	739,53	5.034.743	6.808
ALCTL	144,90	144,70	144,90	-1,70%	141,20	147,00	143,61	22.831.899	158.985
ALFAS	64,90	64,80	64,90	2,53%	60,95	65,10	62,77	368.561.625	5.871.313
ALGYO	6,92	6,91	6,92	-1,00%	6,87	7,01	6,93	35.801.603	5.169.186
ALKA	9,73	9,72	9,73	-0,71%	9,66	9,83	9,74	14.480.292	1.486.774
ALKIM	16,99	16,95	16,98	1,55%	16,67	17,03	16,83	14.022.299	833.072
ALKLC	337,75	337,75	338,25	-0,88%	336,25	352,00	341,09	103.345.425	302.987
ALTINS1	73,08	73,07	73,08	-2,34%	72,99	73,48	73,22	271.801.034	3.711.889
ALTNY	16,10	16,07	16,09	1,26%	15,85	16,10	15,98	34.823.144	2.178.853
ALVES	2,79	2,78	2,79	1,45%	2,76	2,80	2,78	58.377.319	20.986.624
ANELE	95,95	-	-	-0,05%	95,95	95,95	95,95	8.657.760	90.232
ANGEN	11,90	11,85	11,86	8,08%	11,03	11,99	11,68	135.154.937	11.572.371
ANHYT	102,90	102,80	102,90	0,19%	101,90	103,00	102,64	9.004.852	87.734
ANSGR	27,28	27,24	27,28	0,22%	27,02	27,28	27,22	5.368.885	197.256
ARASE	114,30	114,30	114,40	-0,78%	113,40	115,30	114,50	2.852.866	24.915
ARCLK	102,50	102,50	102,60	0,00%	102,10	102,90	102,52	15.809.152	154.210
ARDYZ	60,55	60,55	60,60	-1,06%	59,85	61,65	60,60	115.929.707	1.912.999
ARENA	27,00	26,96	27,00	-0,74%	26,80	27,36	27,06	7.522.600	277.991
ARFYE	29,28	29,24	29,28	-0,75%	29,04	29,70	29,22	32.117.226	1.099.032
ARMGD	125,90	125,60	125,90	-1,95%	123,20	127,30	124,75	65.939.584	528.573
ARSAN	3,35	3,34	3,35	0,30%	3,32	3,36	3,34	4.303.838	1.288.584
ARTMS	41,72	41,68	41,70	0,05%	41,48	42,10	41,76	13.136.951	314.599
ARZUM	2,23	2,22	2,23	0,00%	2,22	2,25	2,23	6.389.177	2.863.907
ASELS	363,25	363,25	363,50	1,68%	356,00	365,50	361,99	1.861.910.362	5.143.571
ASGYO	11,55	11,54	11,55	0,61%	11,46	11,56	11,53	4.495.496	390.018
ASTOR	298,00	298,00	298,25	-0,33%	293,50	299,75	296,92	1.659.429.645	5.588.850
ASUZU	62,30	62,25	62,30	0,32%	61,75	62,60	62,03	8.849.526	142.667
ATAGY	12,47	12,43	12,47	-0,72%	12,35	12,56	12,46	147.572	11.845
ATAKP	56,35	56,30	56,35	-0,18%	55,70	56,70	56,16	7.995.868	142.390
ATATP	240,60	240,30	240,60	-2,63%	236,00	251,00	241,54	139.906.761	579.234
ATATR	17,52	17,50	17,52	-0,51%	17,26	17,70	17,51	129.936.398	7.422.469
ATEKS	92,00	-	-	-0,27%	92,00	92,00	92,00	225.308	2.449
ATLAS	7,93	7,92	7,93	0,76%	7,79	8,04	7,95	2.896.662	364.470
ATSYH	83,00	-	-	0,00%	83,00	83,00	83,00	629.721	7.587
AVGYO	14,55	14,53	14,56	-1,42%	14,40	15,02	14,63	4.299.153	293.883
AVHOL	50,10	50,10	50,20	0,40%	49,20	51,15	50,18	38.384.627	764.962
AVOD	4,39	4,39	4,40	0,92%	4,35	4,41	4,38	6.667.579	1.522.611
AVPGY	58,55	58,50	58,55	-0,34%	58,40	58,95	58,70	4.581.547	78.056
AVTUR	17,75	17,75	17,76	0,11%	17,73	17,90	17,78	1.832.504	103.046
AYCES	721,00	721,00	721,50	5,26%	705,50	740,50	722,13	196.802.318	272.531
AYDEM	26,56	26,54	26,56	2,00%	25,94	26,60	26,40	13.724.328	519.893
AYEN	40,34	40,34	40,40	2,75%	38,50	42,16	40,51	240.594.706	5.938.951
AYES	32,74	-	-	-0,79%	32,74	32,74	32,74	36.865	1.126
AYGAZ	232,10	232,00	232,10	1,58%	228,50	232,40	231,09	34.318.931	148.512
AZTEK	5,32	5,31	5,32	1,72%	5,23	5,33	5,28	13.486.148	2.554.396
BAGFS	26,70	26,68	26,70	-1,26%	26,60	27,06	26,84	6.933.307	258.330
BAHKM	115,30	115,00	115,30	2,31%	112,00	118,30	114,51	10.295.956	89.912
BAKAB	47,28	47,24	47,34	0,55%	46,82	48,16	47,56	5.958.061	125.287
BALAT	66,00	-	-	-0,75%	66,00	66,00	66,00	191.136	2.896
BALSU	13,65	13,64	13,65	0,00%	13,55	13,70	13,61	21.369.006	1.570.611
BANVT	155,80	155,70	155,80	0,58%	154,90	156,30	155,39	3.665.356	23.588
BARMA	66,30	66,30	66,40	0,45%	64,30	67,00	65,55	59.514.683	907.926
BASCM	16,80	-	-	1,69%	16,80	16,80	16,80	506.167	30.129
BASGZ	48,84	48,82	48,86	0,41%	48,30	48,98	48,83	1.403.497	28.743
BAYRK	5,61	5,60	5,61	4,28%	5,36	5,70	5,56	89.816.779	16.163.517
BEGYO	4,11	4,10	4,11	0,49%	4,08	4,11	4,10	3.217.380	784.891
BERA	16,46	16,45	16,46	0,18%	16,40	16,50	16,46	24.759.564	1.504.158
BESLR	13,82	13,80	13,82	0,14%	13,64	13,93	13,79	5.290.322	383.518
BESTE	40,12	40,12	40,14	1,57%	39,00	41,20	40,22	290.094.730	7.212.553
BEYAZ	27,48	27,42	27,48	-0,29%	27,14	27,62	27,48	3.161.226	115.035
BFREN	138,90	138,90	139,00	0,43%	138,00	139,90	138,85	3.492.155	25.150
BIENY	22,82	22,80	22,82	0,26%	22,70	22,96	22,82	6.332.421	277.538
BIGCH	6,88	6,87	6,88	-1,71%	6,88	7,04	6,95	10.144.710	1.459.220
BIGEN	48,42	-	-	-10,00%	48,42	48,42	48,42	6.167.352	127.372
BIGTK	212,90	212,70	212,90	-0,05%	211,10	214,80	213,02	15.259.327	71.634
BIMAS	385,00	385,00	385,25	0,33%	380,75	387,50	384,87	1.174.711.246	3.052.259
BINBN	174,80	174,80	175,00	-0,17%	174,40	176,90	175,28	5.067.844	28.913
BINHO	8,91	8,90	8,91	0,45%	8,86	8,94	8,89	16.207.403	1.822.246
BIOEN	17,46	17,45	17,47	-0,74%	17,31	17,68	17,48	15.428.631	882.448
BIZIM	27,20	27,16	27,20	0,07%	27,06	27,30	27,19	303.803	11.175
BJKAS	1,59	1,58	1,59	0,63%	1,58	1,60	1,59	17.796.394	11.184.610
BLCYT	26,44	26,42	26,44	-3,85%	26,22	27,80	26,92	87.427.616	3.247.615
BLUME	32,08	32,04	32,10	0,88%	31,90	32,28	32,12	18.214.510	567.113
BMSCH	16,26	16,24	16,26	0,06%	16,17	16,34	16,26	4.498.995	276.695
BMSTL	85,40	85,30	85,40	0,41%	84,80	85,75	85,16	19.803.602	232.535
BNTAS	6,79	6,79	6,80	0,74%	6,75	6,85	6,80	3.391.381	498.916
BOBET	18,85	18,84	18,86	0,16%	18,81	18,94	18,87	12.599.121	667.754
BORLS	5,54	5,54	5,55	-1,07%	5,54	5,67	5,59	30.982.105	5.546.184
BORSK	6,06	6,06	6,07	0,17%	6,00	6,08	6,04	10.566.164	1.748.314
BOSSA	6,51	6,49	6,51	0,93%	6,45	6,51	6,48	965.863	149.031
BRISA	92,60	92,55	92,70	2,15%	90,35	92,75	91,89	3.569.845	38.851
BRKO	11,20	-	-	0,00%	11,20	11,20	11,20	291.794	26.053
BRKSN	8,14	8,14	8,15	-0,97%	8,13	8,22	8,17	1.644.883	201.428
BRKVY	92,80	92,60	92,80	2,03%	90,80	93,15	92,28	5.891.622	63.848
BRLSM	21,42	21,42	21,44	-1,83%	21,30	22,40	21,71	97.131.166	4.473.601
BRMEN	11,10	-	-	0,91%	11,10	11,10	11,10	153.713	13.848
BRSAN	612,00	611,50	612,00	2,34%	595,50	612,00	605,29	462.584.572	764.240
BRYAT	1.996,00	1.995,00	1.997,00	0,45%	1.970,00	1.997,00	1.991,07	24.520.079	12.315
BSOKE	33,60	33,56	33,60	1,14%	32,76	33,60	33,15	45.923.039	1.385.155
BTCIM	5,92	5,91	5,92	1,37%	5,83	5,94	5,91	41.662.840	7.055.337
BUCIM	6,01	6,00	6,01	0,33%	5,98	6,03	6,01	4.332.814	721.198
BULGS	40,14	40,12	40,14	0,35%	38,00	40,30	39,93	33.100.755	828.896
BURCE	45,00	44,96	45,02	-0,75%	44,76	45,98	45,12	16.542.514	366.671
BURVA	1.039,00	1.037,00	1.039,00	-2,90%	963,00	1.079,00	1.010,34	11.289.543	11.174
BVSAN	122,80	122,70	122,90	4,16%	120,00	124,40	122,63	78.169.016	637.461
BYDNR	39,60	39,56	39,60	-1,88%	39,46	40,34	39,88	7.092.016	177.858
CANTE	1,49	1,48	1,49	-0,67%	1,48	1,50	1,49	76.013.147	51.107.351
CASA	80,95	-	-	0,00%	80,95	80,95	80,95	305.262	3.771
CATES	41,52	41,52	41,54	1,27%	40,56	41,68	41,16	11.298.607	274.534
CCOLA	78,40	78,35	78,40	0,06%	77,70	79,85	79,12	126.441.542	1.598.144
CELHA	20,06	20,04	20,08	2,87%	19,60	20,26	20,05	62.386.718	3.112.064
CEMAS	4,70	4,70	4,71	0,43%	4,61	4,71	4,66	12.851.031	2.760.903
CEMTS	10,08	10,08	10,10	0,20%	10,05	10,10	10,07	4.415.669	438.451
CEMZY	13,39	13,39	13,41	1,06%	13,14	13,44	13,34	21.328.761	1.598.828
CEOEM	26,94	26,92	26,94	0,67%	26,52	27,02	26,81	8.133.473	303.436
CGCAM	46,98	46,94	46,98	1,47%	45,94	48,28	46,94	153.859.933	3.277.787
CIMSA	50,25	50,25	50,30	1,52%	49,20	50,35	49,88	53.566.645	1.073.969
CLEBI	1.630,00	1.629,00	1.630,00	0,68%	1.611,00	1.634,00	1.626,95	9.652.677	5.933
CMBTN	1.554,00	1.555,00	1.556,00	-0,06%	1.550,00	1.571,00	1.556,04	2.099.095	1.349
CMENT	297,00	-	-	0,68%	297,00	297,00	297,00	36.531	123
CONSE	2,90	2,90	2,91	0,00%	2,88	2,93	2,90	2.640.870	911.583
COSMO	164,00	162,20	164,00	0,49%	161,70	164,50	163,26	1.627.067	9.966
CRDFA	38,50	38,46	38,50	0,79%	37,60	38,50	38,18	7.840.416	205.350
CRFSA	150,60	150,60	150,70	-1,44%	150,00	154,10	151,78	70.435.745	464.058
CUSAN	25,30	25,30	25,36	-1,48%	25,04	25,88	25,35	14.387.622	567.488
CVKMD	42,54	42,54	42,56	1,00%	41,84	42,64	42,31	115.042.837	2.719.317
CWENE	37,84	37,80	37,84	2,10%	36,76	38,04	37,47	220.491.417	5.884.566
DAGI	7,31	7,30	7,31	2,96%	6,43	7,34	6,90	46.458.301	6.736.192
DAPGM	11,64	11,64	11,65	-1,36%	11,35	12,30	11,78	1.550.997.580	131.658.537
DARDL	2,16	2,15	2,16	1,41%	2,13	2,16	2,15	6.835.472	3.184.709
DCTTR	12,26	12,25	12,26	-1,68%	12,22	12,58	12,39	28.875.964	2.331.328
DENGE	2,16	2,15	2,16	0,00%	2,14	2,19	2,15	8.738.997	4.056.842
DERHL	13,36	13,36	13,37	0,38%	13,32	13,43	13,36	6.676.101	499.588
DERIM	43,68	43,68	43,72	2,10%	43,12	44,82	43,98	54.428.422	1.237.718
DESA	12,19	12,16	12,19	-0,08%	12,11	12,20	12,16	1.440.493	118.510
DESPC	43,58	43,58	43,66	0,18%	42,72	43,82	43,33	3.225.553	74.449
DEVA	64,80	64,80	64,85	0,47%	64,15	64,80	64,63	2.993.853	46.321
DGATE	120,90	120,70	121,10	-1,23%	120,00	123,00	121,56	7.971.684	65.580
DGGYO	31,54	31,42	31,54	-0,76%	31,20	31,66	31,34	411.827	13.141
DGNMO	9,08	9,06	9,08	0,00%	9,04	9,18	9,10	5.764.793	633.501
DIRIT	22,34	-	-	-5,66%	22,34	22,34	22,34	2.095.581	93.804
DITAS	45,38	45,32	45,42	2,76%	43,22	45,48	44,25	70.696.471	1.597.703
DMLKTG	6,10	6,10	6,11	-0,33%	6,10	6,12	6,11	7.328.371	1.198.998
DMRGD	9,93	9,92	9,93	-3,78%	9,86	10,25	10,01	203.326.547	20.320.937
DMSAS	8,58	8,57	8,58	-0,12%	8,52	8,65	8,58	1.400.943	163.290
DNISI	20,72	20,72	-	9,98%	18,84	20,72	20,23	20.526.467	1.014.802
DOAS	188,50	188,40	188,50	-1,05%	185,80	190,40	188,38	89.682.313	476.084
DOCO	9.522,50	9.542,50	9.555,00	-0,81%	9.500,00	9.627,50	9.530,64	7.681.698	806
DOFER	34,06	34,06	34,12	0,71%	33,62	34,18	33,93	6.024.562	177.575
DOFRB	161,60	161,60	161,80	-3,46%	160,80	167,30	163,47	218.259.033	1.335.152
DOGUB	101,50	101,50	104,50	1,50%	98,40	106,20	102,75	21.397.078	208.248
DOHOL	21,56	21,54	21,56	0,09%	21,34	21,60	21,51	16.195.150	753.077
DOKTA	26,78	26,68	26,78	0,22%	26,38	26,96	26,59	2.976.938	111.950
DSTKF	2.670,00	2.670,00	2.672,50	4,71%	2.522,50	2.677,50	2.615,92	441.970.000	168.954
DUNYH	111,80	111,80	111,90	0,00%	109,70	112,10	110,73	21.112.892	190.666
DURDO	5,56	5,56	5,58	1,65%	5,48	5,63	5,58	3.359.138	601.726
DURKN	19,77	19,78	19,79	-0,15%	19,68	20,04	19,83	8.039.489	405.481
DYOBY	15,44	15,44	15,46	0,06%	15,33	15,54	15,45	10.037.586	649.806
DZGYO	8,50	8,49	8,51	0,00%	8,42	8,54	8,49	2.671.852	314.725
EBEBK	84,70	84,65	84,95	-1,05%	84,00	87,70	85,84	17.745.060	206.730
ECILC	84,35	84,25	84,35	0,06%	83,35	84,40	83,99	45.809.458	545.449
ECOGR	37,38	37,32	37,38	-1,89%	37,30	38,10	37,75	35.600.779	943.001
ECZYT	358,75	358,25	358,75	-0,14%	355,00	362,25	359,74	12.317.186	34.239
EDATA	15,48	15,49	15,51	-1,59%	15,44	16,00	15,63	13.606.965	870.435
EDIP	37,30	37,24	37,30	1,36%	36,76	37,46	37,14	3.911.842	105.319
EFOR	12,88	12,88	12,89	1,02%	12,32	13,02	12,84	183.635.602	14.299.952
EGEEN	5.747,50	5.740,00	5.745,00	-0,09%	5.727,50	5.790,00	5.758,92	16.453.230	2.857
EGEGY	27,92	27,90	27,94	0,22%	27,80	28,16	27,99	15.657.236	559.432
EGEPO	19,13	19,05	19,13	-0,78%	19,01	19,19	19,08	2.134.047	111.877
EGGUB	109,50	109,20	109,50	-3,35%	108,60	114,00	109,97	46.604.282	423.812
EGPRO	37,76	37,76	37,78	1,40%	37,06	37,96	37,63	6.411.606	170.388
EGSER	3,20	3,19	3,20	-0,62%	3,19	3,22	3,20	1.001.539	312.915
EKDMR	58,60	58,60	58,70	0,69%	56,85	59,40	58,04	462.205.668	7.963.370
EKGYO	19,40	19,39	19,40	1,04%	19,14	19,47	19,32	271.561.388	14.056.540
EKIZ	80,50	-	-	-4,05%	80,50	80,50	80,50	387.447	4.813
EKOS	7,60	7,59	7,61	-0,13%	7,47	7,74	7,59	46.862.533	6.177.907
EKSUN	7,07	7,06	7,08	0,86%	6,92	7,08	7,00	8.159.316	1.166.484
ELITE	37,00	37,00	37,04	-1,28%	36,72	37,60	37,14	9.929.101	267.369
EMKEL	22,10	22,08	22,10	-0,63%	22,00	22,76	22,17	30.950.242	1.396.222
EMNIS	164,80	-	-	0,00%	164,80	164,80	164,80	37.574	228
EMPAE	156,10	156,00	156,10	8,33%	144,10	157,90	153,67	300.897.113	1.958.113
ENDAE	20,66	20,66	20,68	4,55%	19,55	20,92	20,38	104.642.528	5.134.488
ENERY	8,54	8,53	8,54	0,83%	8,44	8,54	8,50	17.791.352	2.094.196
ENJSA	107,40	107,40	107,50	1,61%	104,80	108,10	106,27	45.308.728	426.369
ENKAI	95,90	95,85	95,90	-0,26%	94,95	96,20	95,64	98.072.207	1.025.433
ENPRA	72,40	-	-	0,56%	72,40	72,40	72,40	234.286	3.236
ENSRI	13,12	13,10	13,12	-1,35%	12,97	14,24	13,65	392.961.765	28.791.663
ENTRA	4,83	4,82	4,83	1,68%	4,72	4,85	4,80	23.287.362	4.849.309
EPLAS	6,02	6,02	6,03	1,01%	5,95	6,06	6,01	10.334.076	1.719.202
ERBOS	191,10	191,10	191,20	2,14%	187,30	191,20	189,95	902.280	4.750
ERCB	60,10	59,95	60,10	0,25%	59,30	60,20	59,68	11.609.711	194.544
EREGL	38,60	38,58	38,60	-0,10%	38,22	38,86	38,62	585.950.507	15.173.215
ERSU	26,88	26,88	26,90	-0,44%	25,72	27,26	26,83	4.033.485	150.331
ESCAR	47,94	47,90	47,94	0,63%	47,10	48,04	47,46	8.137.430	171.447
ESCOM	5,00	4,99	5,00	-0,60%	4,94	5,06	4,99	30.867.738	6.189.128
ESEN	3,82	3,81	3,82	0,00%	3,80	3,83	3,82	30.550.069	8.002.958
ETILR	5,35	5,35	5,37	1,71%	5,25	5,68	5,51	51.665.279	9.380.216
ETYAT	11,57	11,55	11,57	0,00%	11,00	11,72	11,38	3.645.555	320.386
EUHOL	11,27	-	-	-0,27%	11,27	11,27	11,27	325.793	28.908
EUKYO	9,57	9,49	9,56	1,81%	9,30	9,98	9,58	2.059.996	214.958
EUPWR	95,60	95,55	95,60	8,82%	88,70	96,60	93,37	2.918.374.428	31.255.707
EUREN	4,63	4,62	4,63	0,65%	4,60	4,64	4,62	25.666.325	5.555.546
EUYO	6,89	6,81	6,89	0,15%	6,75	6,98	6,83	468.771	68.623
EYGYO	2,50	2,50	2,51	0,40%	2,48	2,51	2,49	2.030.382	814.418
FADE	16,24	16,22	16,25	0,62%	16,03	16,41	16,18	9.422.625	582.487
FENER	3,49	3,48	3,49	0,29%	3,44	3,50	3,47	141.917.151	40.905.193
FLAP	14,25	14,19	14,25	-1,32%	14,05	14,39	14,15	2.536.589	179.218
FMIZP	303,00	302,75	303,00	-1,46%	302,50	309,75	304,80	3.742.885	12.280
FONET	5,33	5,32	5,33	0,95%	5,24	5,34	5,29	18.455.137	3.485.771
FORMT	2,40	2,39	2,40	5,26%	2,27	2,40	2,34	42.048.280	18.006.011
FORTE	93,05	93,05	93,10	-0,05%	92,15	93,10	92,68	16.344.234	176.346
FRIGO	3,09	3,08	3,09	-0,32%	3,07	3,11	3,09	6.380.490	2.066.998
FRMPL	39,34	39,34	39,38	0,20%	39,02	39,52	39,22	32.454.574	827.467
FROTO	86,25	86,20	86,25	-0,06%	85,85	86,60	86,22	239.251.564	2.774.974
FZLGY	15,86	15,85	15,86	0,44%	15,67	16,07	15,84	186.723.196	11.790.382
GARAN	129,60	129,60	129,70	-0,61%	129,40	130,70	130,09	589.055.938	4.527.964
GARFA	31,00	31,02	31,10	0,19%	30,70	31,22	30,96	6.111.869	197.388
GATEG	300,00	-	-	0,00%	300,00	300,00	300,00	464.100	1.547
GEDIK	7,27	7,27	7,28	1,11%	7,11	7,55	7,37	41.399.306	5.616.339
GEDZA	32,68	32,68	32,72	0,12%	32,28	32,86	32,59	18.825.943	577.672
GENIL	8,32	8,31	8,32	0,12%	8,27	8,44	8,35	51.678.850	6.186.753
GENKM	18,98	18,95	18,97	-0,26%	18,12	19,76	19,17	704.601.058	36.752.546
GENTS	6,87	6,86	6,87	0,59%	6,81	6,87	6,83	6.348.860	928.989
GEREL	41,70	41,64	41,70	0,53%	40,34	42,30	41,24	127.617.575	3.094.790
GESAN	91,90	91,80	91,90	5,45%	87,30	93,70	90,56	1.642.378.373	18.136.631
GIPTA	70,80	70,70	70,80	-0,21%	69,95	71,20	70,56	21.562.388	305.604
GLBMD	12,22	12,20	12,22	-0,24%	12,01	12,30	12,13	606.396	50.007
GLCVY	58,55	58,50	58,55	0,95%	58,00	58,70	58,33	5.332.570	91.425
GLRMK	173,20	173,10	173,30	-0,23%	172,40	174,00	173,21	90.326.807	521.476
GLRYH	3,39	3,38	3,39	0,89%	3,32	3,48	3,42	20.629.882	6.029.636
GLYHO	15,63	15,63	15,64	-0,82%	15,52	15,82	15,60	13.865.996	889.152
GMTAS	46,28	46,24	46,28	-2,36%	45,90	47,38	46,44	32.105.298	691.386
GOKNR	23,36	23,34	23,36	-0,68%	23,10	23,42	23,26	18.424.638	792.122
GOLTS	327,00	327,00	327,50	0,15%	320,25	327,75	326,20	3.876.853	11.885
GOODY	15,82	15,80	15,83	-0,06%	15,72	15,85	15,78	2.890.979	183.154
GOZDE	20,12	20,10	20,14	0,30%	20,04	20,24	20,13	3.308.163	164.331
GRNYO	19,47	19,41	19,47	0,72%	19,10	19,73	19,43	1.246.989	64.183
GRSEL	306,00	305,50	306,00	0,16%	303,25	307,75	304,92	27.009.210	88.578
GRTHO	204,70	204,70	204,90	-0,49%	203,80	205,30	204,58	14.084.509	68.845
GSDDE	15,40	15,38	15,40	2,60%	15,21	16,13	15,73	214.222.754	13.620.357
GSDHO	6,22	-	-	-4,75%	6,22	6,92	6,57	468.144.187	71.280.162
GSRAY	1,07	1,07	1,08	-0,93%	1,07	1,08	1,07	10.456.127	9.752.314
GUBRF	475,75	475,75	476,00	-0,73%	471,75	479,00	474,88	226.681.606	477.326
GUNDG	1.242,00	1.241,00	1.243,00	-4,68%	1.202,00	1.280,00	1.241,97	127.951.612	103.023
GWIND	27,76	27,72	27,76	2,36%	27,06	27,88	27,54	69.188.355	2.512.110
GZNMI	64,75	64,70	64,75	-0,54%	64,40	65,55	64,86	14.741.793	227.276
HALKB	46,42	46,40	46,42	-0,47%	46,32	47,16	46,80	670.833.237	14.335.546
HATEK	16,67	16,67	16,69	0,66%	16,49	16,75	16,61	2.050.034	123.461
HATSN	60,50	60,40	60,50	-0,08%	59,00	61,40	60,06	75.024.313	1.249.238
HDFGS	2,56	2,56	2,57	0,79%	2,54	2,58	2,56	17.201.524	6.710.381
HEDEF	107,30	107,30	107,60	-2,45%	105,30	111,00	108,44	73.094.561	674.059
HEKTS	3,81	3,80	3,81	-0,26%	3,78	3,87	3,82	255.089.993	66.764.417
HKTM	14,95	14,95	14,97	2,26%	14,49	14,97	14,73	13.920.812	945.359
HLGYO	6,24	6,23	6,24	0,81%	6,18	6,28	6,23	38.125.799	6.117.854
HOROZ	63,70	63,70	63,80	0,63%	63,00	64,35	63,73	31.018.082	486.681
HRKET	128,40	128,20	128,40	-2,28%	127,20	138,20	133,33	433.880.129	3.254.249
HTTBT	40,92	40,82	40,86	0,54%	40,50	41,02	40,81	1.711.439	41.939
HUBVC	3,19	3,18	3,19	-0,31%	3,10	3,21	3,16	1.642.493	520.277
HUNER	3,93	3,92	3,93	1,29%	3,88	3,96	3,91	39.750.464	10.156.510
HURGZ	6,71	6,70	6,71	0,15%	6,67	6,74	6,69	10.179.857	1.520.658
ICBCT	19,73	19,72	19,74	-3,19%	19,65	20,36	19,86	29.811.299	1.501.433
ICUGS	5,52	5,52	5,53	0,36%	5,40	5,72	5,57	26.653.792	4.784.023
IDGYO	4,94	4,94	4,96	-6,97%	4,88	5,09	4,98	5.397.835	1.083.585
IEYHO	123,00	123,00	123,20	0,99%	121,70	123,90	122,43	73.629.263	601.417
IHAAS	92,25	92,20	92,25	0,44%	90,95	95,35	93,29	59.481.102	637.574
IHEVA	2,12	2,11	2,12	0,00%	2,10	2,12	2,11	217.843	103.498
IHGZT	1,36	1,35	1,36	0,74%	1,34	1,36	1,35	2.494.014	1.845.441
IHLAS	1,32	1,31	1,32	-2,22%	1,31	1,36	1,33	27.026.671	20.262.016
IHLGM	1,86	1,85	1,86	0,54%	1,84	1,86	1,85	4.224.839	2.282.148
IHYAY	1,65	1,64	1,65	0,00%	1,64	1,66	1,65	944.787	573.439
IMASM	3,05	3,05	3,06	-0,33%	3,00	3,07	3,04	17.167.186	5.647.196
INDES	11,64	11,63	11,64	0,34%	11,52	11,67	11,61	15.729.218	1.354.383
INFO	3,68	3,67	3,68	-0,27%	3,65	3,74	3,70	19.291.946	5.216.910
INGRM	446,75	446,00	446,75	3,12%	436,00	453,00	444,33	19.475.282	43.831
INTEK	238,00	-	-	0,00%	238,00	238,00	238,00	183.260	770
INTEM	267,75	267,75	268,00	0,28%	265,50	268,50	267,79	2.370.749	8.853
INVEO	7,94	7,92	7,94	-0,63%	7,90	8,06	7,96	18.869.180	2.371.194
INVES	645,50	644,00	645,50	-0,08%	640,00	649,00	644,73	6.894.098	10.693
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	75,40	-	-	-0,13%	75,40	75,40	75,40	90.631	1.202
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,77	13,77	13,78	-0,43%	13,77	13,93	13,85	722.250.047	52.149.674
ISDMR	62,15	62,10	62,15	-1,74%	62,10	63,25	62,53	23.992.004	383.684
ISFIN	19,45	19,45	19,46	-0,61%	19,40	19,60	19,48	8.087.991	415.169
ISGSY	105,40	105,30	105,40	0,38%	104,00	105,80	104,82	19.398.755	185.060
ISGYO	20,18	20,18	20,20	-1,08%	20,12	20,40	20,20	1.703.581	84.349
ISKPL	11,85	11,83	11,85	-3,89%	11,30	12,33	11,79	565.638.571	47.962.699
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	36,18	36,16	36,18	0,17%	35,72	36,28	36,12	61.439.129	1.700.861
ISSEN	8,11	8,10	8,11	0,37%	8,06	8,14	8,10	2.715.069	335.067
ISYAT	7,91	7,90	7,92	-0,13%	7,89	7,94	7,92	919.061	116.020
IZENR	10,06	10,06	10,07	-0,30%	9,93	10,11	10,02	71.114.069	7.100.704
IZFAS	62,25	62,15	62,25	-2,73%	59,80	64,60	61,65	93.152.703	1.511.050
IZINV	63,80	63,80	63,90	0,47%	63,45	64,20	63,82	2.112.968	33.111
IZMDC	8,10	8,09	8,10	2,14%	7,92	8,10	8,03	9.701.348	1.208.209
JANTS	16,85	16,85	16,86	0,30%	16,60	16,89	16,81	3.737.222	222.300
KAPLM	549,00	548,50	549,00	6,19%	516,50	553,00	539,33	51.261.845	95.047
KAREL	11,22	11,21	11,22	3,22%	10,83	11,22	11,05	77.565.046	7.020.850
KARSN	12,42	12,42	12,43	-0,56%	12,37	12,50	12,42	27.615.650	2.223.163
KARTN	128,90	128,80	129,00	-1,15%	127,70	131,20	128,89	13.829.266	107.295
KATMR	2,71	2,71	2,72	0,00%	2,70	2,73	2,71	22.750.416	8.391.962
KAYSE	4,50	4,49	4,50	0,00%	4,48	4,52	4,50	6.964.650	1.546.660
KBORU	23,82	23,82	23,86	-0,08%	23,50	24,00	23,74	24.127.837	1.016.272
KCAER	14,49	14,48	14,49	-1,76%	14,46	14,70	14,58	58.061.302	3.982.373
KCHOL	187,20	187,10	187,20	0,27%	186,00	187,50	186,96	328.369.679	1.756.413
KENT	383,00	-	-	0,33%	383,00	383,00	383,00	220.225	575
KERVN	6,12	-	-	0,16%	6,12	6,12	6,12	845.545	138.161
KFEIN	10,37	10,35	10,37	-1,14%	10,26	10,54	10,36	28.371.068	2.737.744
KGYO	12,60	12,58	12,60	0,40%	12,48	12,66	12,55	15.143.253	1.206.608
KIMMR	16,68	16,67	16,69	-0,71%	16,53	16,87	16,66	4.721.964	283.416
KLGYO	4,91	4,91	4,92	0,82%	4,87	4,95	4,91	13.962.401	2.842.049
KLKIM	30,66	30,64	30,66	1,52%	30,20	30,74	30,56	12.464.036	407.875
KLMSN	32,68	32,68	32,74	-0,97%	32,60	32,98	32,82	3.587.764	109.320
KLNMA	9,22	-	-	-0,75%	9,22	9,22	9,22	95.206	10.326
KLRHO	98,70	98,65	98,70	-1,79%	98,30	101,80	99,66	105.117.858	1.054.807
KLSER	28,10	28,10	28,12	1,30%	27,60	28,24	28,00	8.695.108	310.596
KLSYN	13,65	13,64	13,66	0,52%	13,52	13,78	13,65	16.005.929	1.172.393
KLYPV	60,50	60,45	60,50	1,26%	59,60	60,55	59,95	20.010.442	333.789
KMPUR	21,04	21,04	21,06	1,15%	20,80	21,18	21,04	6.207.101	294.969
KNFRT	13,34	13,33	13,34	0,15%	13,15	13,49	13,33	17.829.640	1.337.841
KOCMT	2,49	2,48	2,49	0,81%	2,46	2,49	2,48	5.812.148	2.347.821
KONKA	14,75	14,74	14,75	-0,34%	14,70	14,85	14,73	4.749.290	322.329
KONTR	6,63	6,62	6,63	0,45%	6,50	6,68	6,63	137.286.870	20.718.016
KONYA	3.767,50	3.767,50	3.772,50	-0,07%	3.755,00	3.785,00	3.768,37	2.977.015	790
KOPOL	6,18	6,18	6,19	3,00%	6,00	6,18	6,10	10.709.692	1.757.207
KORDS	79,45	79,35	79,45	3,45%	76,40	79,45	78,04	52.394.609	671.389
KOTON	14,86	14,86	14,87	1,09%	14,69	14,88	14,81	7.938.707	536.100
KRDMA	39,82	39,82	39,84	0,61%	39,58	39,86	39,75	94.476.810	2.376.733
KRDMB	111,00	110,80	111,00	-0,54%	110,80	112,10	111,39	28.975.136	260.123
KRDMD	39,18	39,18	39,20	0,26%	38,82	39,50	39,21	303.286.923	7.734.630
KRGYO	2,70	2,69	2,70	0,37%	2,68	2,70	2,69	2.854.033	1.060.139
KRONT	19,94	19,91	19,94	0,15%	19,80	20,08	19,93	5.527.163	277.287
KRPLS	9,12	9,10	9,12	-0,22%	9,04	9,14	9,09	1.652.678	181.790
KRSTL	11,33	11,32	11,33	-0,18%	11,31	11,45	11,38	8.673.638	762.290
KRTEK	24,00	23,94	24,00	-0,83%	23,52	24,18	23,89	436.705	18.278
KRVGD	3,02	3,01	3,02	0,33%	3,00	3,05	3,02	3.944.227	1.308.364
KSTUR	2.870,00	-	-	0,00%	2.870,00	2.870,00	2.870,00	177.940	62
KTLEV	159,90	159,80	159,90	-0,06%	158,50	162,40	160,27	737.411.505	4.601.209
KTSKR	92,30	92,20	92,35	0,11%	90,70	92,60	91,78	20.819.559	226.840
KUTPO	89,65	89,65	89,80	0,39%	89,20	90,25	89,65	2.408.183	26.861
KUVVA	158,30	158,30	159,50	-3,71%	158,30	166,00	160,44	6.793.418	42.343
KUYAS	72,90	72,90	72,95	-0,55%	72,35	73,60	73,05	48.564.013	664.841
KZBGY	2,92	2,91	2,92	1,74%	2,86	2,93	2,89	27.358.156	9.464.339
KZGYO	24,46	24,44	24,46	1,83%	24,08	24,48	24,28	7.146.124	294.333
LIDER	120,20	120,20	120,30	-2,20%	118,50	123,30	120,22	30.999.737	257.862
LIDFA	2,87	2,86	2,87	1,41%	2,84	2,88	2,86	5.931.787	2.070.904
LILAK	35,14	35,12	35,14	-0,45%	35,04	35,40	35,19	16.162.943	459.268
LINK	6,80	6,79	6,80	-2,58%	6,72	6,94	6,80	78.363.464	11.530.384
LKMNH	15,84	15,83	15,86	1,21%	15,48	15,95	15,71	4.111.754	261.819
LMKDC	29,40	29,36	29,40	-1,01%	29,20	29,84	29,54	25.578.640	865.915
LOGO	143,50	143,40	143,50	-1,24%	142,50	145,40	143,84	14.384.953	100.005
LRSHO	3,30	3,29	3,30	0,30%	3,28	3,33	3,30	7.546.228	2.287.914
LUKSK	102,60	102,50	102,70	0,10%	100,50	103,00	102,43	1.200.632	11.722
LXGYO	17,49	17,48	17,49	-2,24%	17,46	17,96	17,66	103.996.073	5.889.909
LYDHO	186,50	186,20	186,50	2,42%	181,80	187,40	185,16	15.245.360	82.335
LYDYE	14.837,50	14.792,50	14.882,50	-0,92%	14.472,50	15.122,50	14.761,06	7.513.380	509
MAALT	1.279,00	1.278,00	1.279,00	-0,16%	1.236,00	1.318,00	1.280,22	132.975.468	103.869
MACKO	40,06	40,04	40,06	1,99%	39,00	40,38	39,64	14.325.078	361.392
MAGEN	37,10	-	37,10	-10,00%	37,10	39,66	37,92	453.425.136	11.957.454
MAKIM	17,09	17,09	17,12	0,59%	16,97	17,18	17,09	3.389.096	198.310
MAKTK	12,95	12,94	12,95	0,70%	12,80	13,01	12,93	8.938.032	691.236
MANAS	26,56	26,54	26,56	-0,30%	26,02	26,66	26,33	153.767.932	5.839.116
MARBL	13,42	13,40	13,42	-0,81%	13,39	13,64	13,46	7.462.731	554.332
MARKA	73,80	73,70	73,85	4,46%	70,00	73,80	71,76	40.726.271	567.506
MARMR	2,47	2,46	2,47	0,41%	2,44	2,49	2,47	40.493.426	16.422.358
MARTI	1,84	1,84	1,85	-0,54%	1,83	1,86	1,84	19.615.639	10.650.931
MAVI	44,18	44,18	44,22	-1,38%	42,86	44,60	43,47	210.219.817	4.835.861
MCARD	189,50	189,50	189,80	-1,15%	187,90	193,80	191,27	89.416.357	467.499
MEDTR	30,24	30,20	30,26	1,07%	29,74	30,34	30,09	3.675.855	122.164
MEGAP	2,40	-	-	0,42%	2,40	2,40	2,40	325.901	135.792
MEGMT	83,00	82,90	82,95	1,72%	80,90	83,80	82,79	141.950.640	1.714.589
MEKAG	3,93	3,92	3,93	2,34%	3,85	4,06	3,94	29.960.958	7.596.950
MEPET	27,32	27,20	27,36	0,44%	26,00	27,34	26,67	5.510.423	206.601
MERCN	22,88	22,88	22,92	-1,12%	22,60	23,06	22,85	11.998.441	525.077
MERIT	17,27	17,26	17,27	-2,59%	17,22	17,60	17,38	20.319.167	1.168.825
MERKO	2,37	2,36	2,37	-0,42%	2,29	2,48	2,39	266.003.173	111.354.525
METRO	8,85	8,84	8,86	-0,56%	8,52	8,90	8,80	17.269.571	1.961.672
MEYSU	17,41	17,39	17,41	-0,57%	17,31	17,65	17,45	69.759.346	3.996.773
MGROS	671,00	671,00	671,50	-0,45%	669,50	675,00	671,99	153.789.122	228.857
MHRGY	4,31	4,30	4,31	0,94%	4,27	4,34	4,30	1.958.473	455.283
MIATK	46,74	46,72	46,74	-0,13%	46,42	47,48	46,94	291.649.343	6.213.905
MMCAS	59,15	-	-	-0,84%	59,15	59,15	59,15	15.083	255
MNDRS	11,38	11,38	11,39	-0,44%	11,33	11,48	11,39	5.420.193	475.775
MNDTR	5,65	5,65	5,66	0,18%	5,61	5,68	5,65	1.299.345	230.118
MOBTL	15,84	15,84	15,85	-1,00%	15,56	16,13	15,83	14.216.633	898.230
MOGAN	13,17	13,17	13,19	0,53%	13,03	13,51	13,25	116.139.735	8.767.264
MOPAS	38,50	38,46	38,48	-0,05%	36,44	39,48	38,26	255.948.587	6.689.243
MPARK	449,00	448,25	449,00	-0,17%	443,00	450,25	445,63	31.508.712	70.706
MRGYO	1,60	1,60	1,61	-0,62%	1,59	1,62	1,60	17.409.985	10.880.052
MRSHL	1.535,00	1.534,00	1.536,00	0,66%	1.521,00	1.541,00	1.531,81	2.460.092	1.606
MSGYO	6,14	6,13	6,14	1,15%	6,09	6,39	6,22	6.545.976	1.053.044
MTRKS	25,76	25,74	25,76	-0,08%	25,62	26,26	25,76	4.248.210	164.895
MTRYO	10,24	10,14	10,24	1,59%	10,02	10,29	10,15	886.201	87.316
MZHLD	6,00	6,00	6,04	0,17%	5,92	6,04	5,98	386.389	64.570
NATEN	6,84	6,83	6,84	0,00%	6,81	6,88	6,85	6.734.039	983.273
NETAS	66,60	66,60	66,70	-4,58%	65,50	70,75	67,57	54.792.138	810.901
NETCD	182,60	182,50	182,60	-1,93%	180,90	186,80	183,95	240.963.508	1.309.924
NIBAS	4,72	4,71	4,73	5,83%	4,46	4,81	4,68	53.161.123	11.370.942
NTGAZ	12,45	12,44	12,45	0,16%	12,36	12,47	12,42	6.648.452	535.237
NTHOL	40,10	40,08	40,12	0,00%	39,74	40,40	40,01	16.314.918	407.749
NUGYO	10,76	10,75	10,77	-0,37%	10,74	10,94	10,82	6.080.342	561.880
NUHCM	216,60	216,30	216,60	0,84%	214,00	216,70	215,24	1.358.163	6.310
OBAMS	7,06	7,06	7,07	1,44%	6,96	7,14	7,06	84.917.086	12.025.654
OBASE	40,46	40,56	40,64	-1,94%	40,00	41,98	40,73	11.186.193	274.617
ODAS	7,30	7,30	7,31	-1,08%	7,26	7,41	7,33	97.478.331	13.307.408
ODINE	1.428,00	1.426,00	1.428,00	0,56%	1.385,00	1.431,00	1.416,61	42.183.855	29.778
OFSYM	57,15	57,05	57,15	0,88%	56,75	57,15	56,91	3.813.793	67.013
ONCSM	277,00	277,00	277,50	0,36%	273,50	281,50	278,41	24.990.186	89.760
ONRYT	66,70	66,65	66,70	-0,45%	65,25	68,20	66,90	56.544.742	845.186
ORCAY	4,41	-	-	-3,29%	4,41	4,68	4,58	1.873.349	409.129
ORGE	110,30	110,10	110,30	0,18%	109,70	113,60	111,65	52.674.302	471.774
ORMA	210,00	-	-	0,38%	210,00	210,00	210,00	164.640	784
OSMEN	7,33	7,33	7,34	0,14%	7,29	7,36	7,33	2.621.900	357.621
OSTIM	2,81	2,80	2,81	0,72%	2,76	2,81	2,79	3.292.784	1.180.397
OTKAR	359,75	359,50	359,75	-0,42%	356,00	362,25	360,19	32.738.417	90.892
OTTO	218,30	218,30	-	9,97%	198,60	218,30	213,19	126.373.602	592.770
OYAKC	21,36	21,34	21,36	2,50%	20,80	21,54	21,22	286.353.763	13.493.198
OYAYO	46,64	46,62	46,64	-1,85%	46,64	49,00	47,38	1.176.761	24.839
OYLUM	8,50	8,52	8,54	0,83%	8,26	8,54	8,39	2.447.538	291.651
OYYAT	44,76	44,70	44,76	-1,02%	44,30	45,50	44,71	2.339.590	52.329
OZATD	1.471,00	1.468,00	1.474,00	-2,06%	1.461,00	1.494,00	1.474,25	33.935.848	23.019
OZGYO	2,18	2,18	2,19	-0,46%	2,16	2,19	2,17	7.055.030	3.244.502
OZKGY	13,90	13,90	13,91	-2,52%	13,89	14,23	14,01	10.990.174	784.479
OZRDN	32,92	32,90	32,92	-1,32%	32,60	33,58	32,92	2.078.167	63.126
OZSUB	28,88	28,86	28,90	0,00%	28,62	29,02	28,80	6.648.954	230.881
OZYSR	11,97	11,94	11,97	-0,99%	11,82	12,05	11,93	5.187.401	435.005
PAGYO	136,80	136,60	136,80	-2,84%	135,00	140,40	136,72	10.725.340	78.449
PAHOL	1,65	1,64	1,65	1,85%	1,62	1,65	1,64	98.577.637	60.190.800
PAMEL	83,60	83,55	83,70	0,78%	82,45	86,05	84,42	7.810.089	92.512
PAPIL	14,73	14,72	14,73	1,03%	14,55	14,78	14,69	13.755.343	936.509
PARSN	80,95	80,85	80,95	-0,06%	80,40	81,20	80,79	5.505.827	68.153
PASEU	112,20	112,20	112,30	0,18%	111,00	112,90	112,07	85.819.380	765.800
PATEK	23,46	23,44	23,46	-0,34%	23,24	23,70	23,44	56.987.314	2.430.826
PCILT	34,50	34,50	34,54	-4,17%	34,42	36,08	34,97	23.070.328	659.705
PEKGY	12,12	12,12	12,13	0,83%	11,99	12,27	12,13	279.947.727	23.088.773
PENGD	13,06	13,06	13,08	-2,39%	13,03	13,30	13,13	10.201.187	777.207
PENTA	14,70	14,69	14,72	-0,88%	14,65	14,87	14,74	5.545.834	376.216
PETKM	20,38	20,36	20,38	0,79%	20,10	20,40	20,27	288.515.603	14.233.163
PETUN	12,27	12,27	12,29	0,99%	12,12	12,30	12,23	2.208.091	180.618
PGSUS	168,70	168,70	168,80	-0,12%	168,00	169,40	168,74	158.929.395	941.879
PINSU	11,53	11,51	11,53	1,05%	11,33	11,54	11,44	3.351.637	293.067
PKART	128,40	128,20	128,40	-0,70%	126,50	132,80	128,86	25.062.135	194.490
PKENT	149,60	149,50	149,70	0,00%	149,10	150,40	149,88	2.267.820	15.131
PLTUR	22,48	22,46	22,48	0,45%	22,04	22,58	22,36	8.416.495	376.380
PNLSN	47,50	47,46	47,50	0,51%	47,08	47,94	47,58	6.951.652	146.106
PNSUT	12,49	12,49	12,51	1,88%	12,26	12,52	12,39	6.049.909	488.475
POLHO	20,46	20,44	20,46	1,19%	20,24	20,60	20,46	8.762.997	428.321
POLTK	4.950,00	4.950,00	4.957,50	0,00%	4.920,00	4.972,50	4.945,37	5.256.928	1.063
PRDGS	7,76	7,75	7,76	-0,13%	7,73	7,85	7,78	5.404.507	694.420
PRKAB	39,44	39,40	39,46	-0,10%	38,80	39,74	39,27	7.317.654	186.349
PRKME	17,46	17,45	17,47	0,29%	17,27	17,54	17,42	2.490.556	142.999
PRZMA	45,96	45,92	46,02	-2,67%	44,44	48,76	46,55	75.377.271	1.619.210
PSDTC	119,00	118,80	119,00	-0,75%	115,10	121,00	117,90	1.072.768	9.099
PSGYO	3,28	3,28	3,29	0,31%	3,27	3,38	3,32	142.450.106	42.965.082
QNBFK	37,06	-	-	-0,05%	37,06	37,06	37,06	29.944	808
QNBTR	213,30	-	-	-0,79%	213,30	213,30	213,30	116.675	547
QUAGR	3,87	3,86	3,87	-1,02%	3,85	3,95	3,90	44.339.847	11.371.122
RALYH	258,75	258,50	259,00	6,05%	245,00	260,50	252,61	313.201.167	1.239.876
RAYSG	203,10	203,10	203,20	3,94%	195,30	209,00	204,38	66.990.918	327.770
REEDR	7,32	7,32	7,33	0,27%	7,26	7,44	7,36	64.038.598	8.697.333
RGYAS	199,50	199,40	199,50	0,05%	198,10	200,60	199,64	80.937.343	405.414
RNPOL	2,81	2,81	2,82	2,55%	2,65	2,84	2,76	3.842.323	1.390.178
RODRG	26,70	26,60	26,70	0,23%	26,50	26,76	26,65	1.326.201	49.768
RTALB	3,67	3,67	-	9,88%	3,36	3,67	3,56	106.955.218	30.080.213
RUBNS	33,54	33,52	33,54	-0,53%	33,38	34,38	33,93	78.660.745	2.318.020
RUZYE	11,20	11,19	11,20	1,45%	10,97	11,21	11,09	15.687.166	1.414.543
RYGYO	32,90	32,88	32,90	1,67%	32,30	32,92	32,59	7.576.349	232.443
RYSAS	25,84	25,84	25,86	0,47%	25,42	25,96	25,61	34.375.437	1.342.129
SAFKR	24,84	24,80	24,84	2,39%	24,20	24,86	24,58	27.694.238	1.126.882
SAHOL	91,20	91,15	91,20	0,00%	90,90	91,75	91,42	329.398.723	3.603.195
SAMAT	7,07	7,06	7,07	-3,02%	6,84	7,26	7,06	4.492.074	636.575
SANEL	53,65	53,45	53,65	-2,45%	51,45	54,35	53,08	8.367.562	157.648
SANFM	9,63	9,62	9,63	-1,53%	9,58	9,85	9,70	29.954.214	3.088.516
SANKO	22,10	22,08	22,12	0,64%	21,94	22,18	22,08	1.556.511	70.490
SARKY	28,22	28,22	28,26	-0,35%	27,82	28,34	28,05	56.736.478	2.022.492
SASA	2,52	2,51	2,52	0,80%	2,48	2,55	2,52	1.214.583.774	482.593.573
SAYAS	56,35	56,25	56,35	0,00%	55,35	57,15	56,08	42.612.022	759.853
SDTTR	230,00	230,00	230,20	0,70%	228,40	231,50	229,96	26.292.535	114.336
SEGMN	54,90	54,85	54,95	-1,61%	54,65	56,30	54,99	18.647.108	339.103
SEGYO	4,97	4,96	4,97	1,02%	4,91	5,01	4,96	4.732.062	953.954
SEKFK	10,20	10,20	10,26	-0,10%	10,20	10,27	10,25	106.051	10.344
SEKUR	8,69	8,69	8,73	-3,34%	8,69	9,11	8,90	11.202.483	1.259.318
SELEC	97,45	97,40	97,45	1,04%	95,95	98,10	97,14	12.492.757	128.604
SELVA	2,15	2,14	2,15	0,47%	2,13	2,15	2,14	12.998.162	6.072.529
SERNT	9,78	9,78	9,79	-2,69%	9,77	10,11	9,92	24.767.943	2.495.899
SEYKM	4,80	4,79	4,80	-0,83%	4,75	4,94	4,83	2.471.303	512.146
SILVR	2,68	2,65	2,68	0,75%	2,63	2,70	2,66	1.013.031	380.403
SISE	44,40	44,38	44,40	0,14%	44,10	44,68	44,45	279.972.228	6.298.230
SKBNK	13,28	13,28	13,29	0,99%	13,10	13,29	13,22	54.441.496	4.118.838
SKTAS	3,28	3,28	3,29	0,00%	3,27	3,30	3,28	1.714.296	522.616
SKYLP	302,50	302,00	302,50	-1,87%	300,25	306,50	302,68	1.177.710	3.891
SKYMD	13,35	13,34	13,38	0,38%	13,25	13,56	13,35	8.579.997	642.603
SMART	35,14	35,06	35,14	-1,84%	34,74	35,80	35,14	18.341.178	521.983
SMRTG	11,57	11,56	11,58	4,23%	11,02	11,59	11,35	292.368.065	25.771.151
SMRVA	14,42	14,41	14,43	0,91%	14,14	14,59	14,38	75.043.163	5.220.035
SNGYO	3,56	3,56	3,57	-0,84%	3,55	3,60	3,57	11.313.082	3.169.935
SNICA	4,09	4,08	4,09	1,74%	4,00	4,10	4,06	8.019.840	1.975.849
SNPAM	21,98	-	-	-0,27%	21,98	21,98	21,98	17.958	817
SODSN	8,92	-	-	-0,89%	8,92	8,92	8,92	59.024	6.617
SOKE	15,44	15,43	15,44	-0,52%	15,21	15,55	15,37	21.037.979	1.368.878
SOKM	48,62	48,60	48,62	0,25%	48,02	48,84	48,56	41.067.369	845.734
SONME	122,70	122,50	122,70	-1,37%	121,70	124,30	122,10	435.405	3.566
SRVGY	3,03	3,02	3,03	0,33%	3,00	3,03	3,01	19.767.357	6.558.255
SUMAS	410,00	-	-	-2,15%	410,00	410,00	410,00	208.280	508
SUNTK	31,46	31,46	31,48	0,77%	31,06	31,52	31,34	2.517.975	80.355
SURGY	75,40	75,35	75,40	-0,33%	74,75	76,85	75,51	38.531.007	510.308
SUWEN	7,49	7,48	7,50	-0,13%	7,45	7,52	7,49	2.775.065	370.551
SVGYO	20,14	20,12	20,14	0,10%	19,89	20,70	20,11	212.365.679	10.561.209
TABGD	278,50	278,50	278,75	-0,89%	277,75	281,00	279,10	18.333.889	65.689
TARKM	554,00	554,00	555,00	3,55%	522,50	555,00	533,03	49.502.325	92.870
TATEN	13,74	13,72	13,75	1,85%	13,50	13,77	13,65	79.594.929	5.830.454
TATGD	19,13	19,11	19,13	0,05%	19,00	19,20	19,08	5.605.686	293.788
TAVHL	260,75	260,50	260,75	1,46%	256,00	263,00	260,08	223.558.095	859.562
TBORG	136,90	136,80	136,90	1,03%	135,10	137,90	136,26	2.554.793	18.749
TCELL	105,20	105,10	105,20	-0,28%	104,80	105,80	105,30	358.708.018	3.406.709
TCKRC	149,30	149,20	149,30	1,56%	145,90	149,50	147,96	349.023.056	2.358.926
TDGYO	16,77	16,77	16,78	2,88%	15,91	17,08	16,69	15.426.868	924.563
TEHOL	31,34	31,32	31,34	1,10%	30,82	31,36	31,03	267.474.259	8.620.481
TEKTU	10,58	10,57	10,60	0,38%	10,40	10,68	10,54	11.223.159	1.065.015
TERA	203,50	203,40	203,50	1,70%	197,40	204,00	200,93	464.641.782	2.312.420
TEZOL	18,79	18,78	18,79	0,48%	18,63	18,81	18,71	10.660.875	569.836
TGSAS	180,20	180,30	180,50	1,64%	175,50	183,00	180,49	19.912.763	110.327
THYAO	296,75	296,75	297,00	0,00%	296,00	298,25	297,14	1.779.496.117	5.988.692
TKFEN	141,20	141,00	141,20	-2,22%	137,50	152,50	143,57	724.870.581	5.049.036
TKNSA	20,26	20,26	20,28	-0,49%	20,24	20,40	20,29	9.009.123	443.965
TLMAN	101,30	101,20	101,40	-0,20%	100,20	102,80	101,00	8.063.752	79.843
TMPOL	403,25	403,00	403,50	-2,54%	402,00	425,50	410,49	102.627.254	250.013
TMSN	93,05	93,00	93,05	0,59%	92,55	93,15	92,92	10.354.347	111.436
TNZTP	24,46	24,46	24,50	0,58%	24,32	24,56	24,45	7.557.474	309.107
TOASO	294,50	294,50	294,75	-0,17%	291,50	295,75	293,61	127.772.826	435.177
TRALT	43,88	43,88	43,90	0,14%	43,32	44,18	43,75	656.994.661	15.017.638
TRCAS	44,26	44,24	44,26	1,14%	43,58	44,30	44,04	5.453.080	123.817
TRENJ	85,30	85,25	85,30	-1,56%	84,85	86,60	85,44	30.460.081	356.528
TRGYO	99,80	99,80	99,85	-0,20%	99,50	100,70	100,02	83.715.667	837.006
TRHOL	1.668,00	1.667,00	1.677,00	-1,59%	1.659,00	1.682,00	1.667,22	45.946.896	27.559
TRILC	1,46	-	-	-9,88%	1,46	1,46	1,46	6.885.061	4.715.795
TRMET	111,50	111,50	111,60	-2,11%	110,50	113,60	111,62	122.985.129	1.101.817
TSGYO	6,70	6,70	6,71	0,60%	6,66	6,70	6,70	832.476	124.339
TSKB	11,44	11,44	11,45	-0,69%	11,43	11,56	11,50	28.010.748	2.436.812
TSPOR	0,94	0,93	0,94	0,00%	0,93	0,94	0,93	17.077.392	18.341.224
TTKOM	63,05	63,00	63,05	0,24%	62,40	63,25	62,97	262.475.378	4.168.280
TTRAK	440,50	440,25	440,75	-0,06%	438,00	442,25	440,33	6.338.072	14.394
TUCLK	4,18	4,17	4,18	0,24%	4,15	4,19	4,17	5.824.902	1.397.683
TUKAS	2,37	2,37	2,38	-0,42%	2,37	2,39	2,38	14.859.657	6.241.897
TUPRS	237,10	237,00	237,10	3,31%	230,00	237,40	234,30	1.566.538.382	6.686.051
TUREX	8,12	8,12	8,13	0,74%	8,06	8,15	8,10	24.684.747	3.046.876
TURGG	28,70	28,68	28,72	-0,62%	28,58	28,92	28,66	1.352.531	47.186
TURSG	12,65	12,65	12,66	0,80%	12,52	12,68	12,62	44.078.546	3.492.383
UCAYM	36,24	36,24	36,26	0,83%	35,82	36,90	36,29	111.011.409	3.059.267
UFUK	1.317,00	1.320,00	1.321,00	-2,95%	1.309,00	1.356,00	1.319,72	4.286.444	3.248
ULAS	28,04	28,14	28,26	-3,71%	27,66	29,06	28,30	6.403.164	226.260
ULKER	115,50	115,40	115,50	0,00%	114,80	115,70	115,31	56.261.374	487.904
ULUFA	3,84	3,84	3,85	1,59%	3,79	3,85	3,83	9.362.528	2.445.614
ULUSE	315,00	314,75	315,25	-1,79%	313,50	325,75	316,75	28.235.898	89.142
ULUUN	8,29	8,28	8,29	0,36%	8,21	8,40	8,27	5.858.312	708.036
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,98	12,98	12,99	-0,92%	12,90	13,11	13,02	2.336.860	179.444
USAK	1,51	1,50	1,51	1,34%	1,49	1,52	1,50	19.850.260	13.207.433
VAKBN	32,46	32,46	32,48	-0,37%	32,32	32,72	32,52	154.693.650	4.756.822
VAKFA	12,78	12,78	12,79	4,93%	12,07	12,79	12,51	190.925.969	15.264.910
VAKFN	1,70	1,69	1,70	1,80%	1,66	1,70	1,68	16.503.338	9.804.443
VAKKO	81,40	81,40	81,45	3,63%	79,15	83,70	82,35	40.595.512	492.962
VANGD	83,00	83,00	83,60	-1,78%	82,30	83,90	83,04	1.649.153	19.860
VBTYZ	30,56	30,48	30,52	-4,56%	30,32	32,16	31,12	42.680.380	1.371.372
VERTU	38,02	37,98	38,02	-0,26%	37,88	38,18	38,04	3.111.724	81.811
VERUS	606,00	604,50	606,00	0,00%	595,00	607,50	602,25	3.737.562	6.206
VESBE	6,53	6,52	6,53	0,00%	6,50	6,56	6,52	5.637.678	864.282
VESTL	25,00	25,00	25,02	-0,40%	24,92	25,14	25,02	17.108.626	683.726
VKFYO	28,22	28,50	28,80	-0,63%	28,10	28,86	28,50	1.250.177	43.868
VKGYO	2,72	2,71	2,72	0,37%	2,70	2,73	2,72	7.614.553	2.801.517
VKING	25,98	25,96	26,00	0,23%	25,82	26,06	25,99	1.206.884	46.445
VRGYO	2,15	2,14	2,15	-1,38%	2,14	2,19	2,16	14.633.446	6.772.062
VSNMD	86,40	86,30	86,40	0,47%	85,40	86,50	86,09	17.815.010	206.943
YAPRK	13,02	13,01	13,02	0,31%	12,96	13,12	13,02	4.885.148	375.083
YATAS	39,96	39,94	39,98	-0,10%	39,86	40,60	40,02	4.538.816	113.424
YAYLA	23,86	23,84	23,88	-1,81%	23,80	24,08	23,92	3.035.874	126.899
YBTAS	16,50	-	-	-2,37%	16,50	16,50	16,50	16.995	1.030
YEOTK	107,80	107,70	107,80	-0,19%	106,00	108,90	107,30	316.225.541	2.947.171
YESIL	1,44	1,43	1,44	0,00%	1,43	1,45	1,44	3.503.207	2.434.832
YGGYO	215,40	215,10	215,50	-0,74%	214,40	217,30	215,72	1.545.233	7.163
YIGIT	24,44	24,42	24,44	-1,45%	24,32	24,78	24,48	25.763.287	1.052.512
YKBNK	35,34	35,34	35,36	-0,56%	35,32	35,70	35,48	809.792.649	22.825.240
YKSLN	3,44	3,43	3,44	0,58%	3,40	3,44	3,42	2.464.006	721.183
YONGA	55,80	-	-	0,54%	55,80	55,80	55,80	299.869	5.374
YUNSA	10,23	10,23	10,24	0,10%	10,16	10,28	10,22	7.573.092	741.009
YYAPI	0,98	-	-	0,00%	0,98	0,98	0,98	376.421	384.103
YYLGD	11,31	11,29	11,30	0,62%	11,20	11,32	11,27	6.748.237	598.895
ZEDUR	10,72	10,70	10,72	0,19%	10,60	10,86	10,70	10.383.691	970.777
ZERGY	14,73	14,72	14,74	-1,14%	14,66	15,42	15,11	91.441.821	6.052.509
ZGYO	42,46	42,40	42,48	-1,21%	42,04	43,40	42,55	63.538.937	1.493.305
ZOREN	2,95	2,95	2,96	0,68%	2,93	2,96	2,94	12.531.701	4.259.444
ZRGYO	17,22	17,22	17,25	1,06%	17,02	17,45	17,30	47.599.028	2.751.764

Midas’ın Kulakları

Tümünü Gör

Haz 10, 2026 • 18 dakika once

CrowdStrike CEO'su George Kurtz, 1,74 milyon dolarlık hisse sattı

Haz 10, 2026 • 18 dakika once

Sprouts Farmers Market CEO'su Sinclair, 1,8 milyon dolarlık hisse sattı

Haz 10, 2026 • 18 dakika once

Viasat CEO'su Dankberg, 25,9 milyon dolarlık hisse sattı

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

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