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	15,52	15,52	15,53	3,95%	14,62	15,90	15,48	321.649.089	20.772.659
A1YEN	30,54	30,52	30,54	-2,61%	30,42	31,40	30,78	54.917.099	1.784.381
ACSEL	103,50	103,30	103,50	-2,36%	103,00	106,90	105,45	13.086.699	124.103
ADEL	33,58	33,56	33,58	-0,89%	33,30	34,06	33,64	32.456.953	964.973
ADESE	1,34	1,33	1,34	-4,96%	1,29	1,48	1,36	1.035.751.380	761.472.176
ADGYO	68,65	68,60	68,70	0,81%	67,15	69,00	68,30	29.157.718	426.917
AEFES	18,77	18,77	18,78	-0,16%	18,59	19,08	18,83	644.035.226	34.207.894
AFYON	14,64	14,65	14,66	-0,54%	14,62	15,07	14,81	32.203.657	2.173.927
AGESA	242,20	242,10	242,40	-0,37%	239,70	243,10	240,96	44.610.339	185.135
AGHOL	34,38	34,40	34,42	1,12%	33,92	34,90	34,48	214.845.979	6.230.570
AGROT	3,15	3,14	3,15	-2,17%	3,12	3,23	3,18	52.117.298	16.400.506
AGYO	7,64	7,63	7,64	-0,52%	7,60	7,74	7,66	2.558.491	334.014
AHGAZ	26,18	26,18	26,20	-3,04%	25,82	26,96	26,32	98.437.252	3.740.566
AHSGY	22,50	22,52	22,58	-2,17%	22,02	22,92	22,54	12.553.078	556.906
AKBNK	90,25	90,20	90,25	1,40%	87,90	90,85	89,78	7.775.742.092	86.611.565
AKCNS	186,40	186,40	186,50	-2,05%	183,10	194,70	187,83	472.156.811	2.513.785
AKENR	11,00	10,99	11,00	-1,61%	10,95	11,25	11,05	53.212.571	4.816.221
AKFGY	2,97	2,96	2,97	-1,00%	2,94	3,02	2,99	48.885.253	16.375.126
AKFIS	22,36	22,36	22,38	-0,89%	22,18	22,76	22,47	28.458.290	1.266.759
AKFYE	18,65	18,64	18,65	0,92%	18,39	18,84	18,62	69.347.053	3.725.268
AKGRT	8,29	8,28	8,29	-2,47%	8,12	8,54	8,29	85.981.693	10.369.351
AKMGY	211,80	211,70	211,80	1,83%	205,00	212,00	208,69	3.236.781	15.510
AKSA	10,60	10,59	10,60	-1,12%	10,51	10,73	10,61	137.721.674	12.983.728
AKSEN	73,55	73,55	73,60	0,07%	73,05	75,10	73,99	379.833.853	5.133.867
AKSGY	8,81	8,80	8,81	-0,34%	8,75	8,90	8,80	17.068.931	1.940.181
AKSUE	23,48	23,44	23,48	-0,68%	23,40	24,08	23,68	20.029.377	845.914
AKYHO	2,88	2,86	2,88	-1,37%	2,83	2,90	2,86	8.343.523	2.917.625
ALARK	107,50	107,50	107,60	-1,83%	106,30	110,10	108,02	868.995.219	8.045.107
ALBRK	9,05	9,04	9,05	0,67%	8,88	9,06	8,98	173.254.298	19.288.795
ALCAR	883,00	883,00	883,50	-1,62%	882,00	901,00	890,55	18.286.482	20.534
ALCTL	137,20	137,20	137,40	-0,72%	135,00	138,20	136,77	43.266.549	316.354
ALFAS	41,12	41,10	41,12	-2,84%	41,02	42,38	41,61	67.579.203	1.624.238
ALGYO	5,17	5,17	5,18	-1,52%	5,16	5,29	5,21	60.809.919	11.668.681
ALKA	13,01	13,01	13,03	-2,77%	12,99	13,38	13,17	75.118.200	5.704.659
ALKIM	19,28	19,26	19,28	-1,68%	19,23	19,77	19,47	15.460.022	793.942
ALKLC	268,50	268,75	269,50	3,07%	255,75	278,00	268,50	363.939.681	1.355.469
ALTINS1	85,52	-	85,52	-5,00%	85,52	85,52	85,52	604.668.903	7.070.497
ALTNY	16,36	16,35	16,36	-3,20%	16,22	16,93	16,51	186.593.292	11.299.464
ALVES	4,22	-	4,22	-9,83%	4,22	4,50	4,26	1.154.188.814	271.118.716
ANELE	16,23	16,21	16,23	-2,64%	16,10	16,73	16,39	19.535.089	1.191.877
ANGEN	11,65	11,63	11,66	-0,17%	11,55	12,00	11,79	32.834.347	2.784.241
ANHYT	117,70	117,60	117,70	0,94%	115,20	118,10	116,72	100.272.244	859.121
ANSGR	28,14	28,12	28,14	-0,99%	27,56	28,74	27,98	269.829.722	9.642.669
ARASE	82,05	82,05	82,15	0,18%	81,20	82,50	81,94	12.790.059	156.096
ARCLK	114,50	114,40	114,50	-1,89%	114,00	117,80	115,66	478.341.131	4.135.767
ARDYZ	47,88	47,82	47,88	6,40%	44,98	48,40	46,70	275.842.326	5.906.195
ARENA	29,78	29,78	29,80	-1,52%	28,90	31,02	30,33	42.984.608	1.417.062
ARFYE	28,86	28,86	28,90	-0,48%	28,60	29,60	29,06	251.879.025	8.666.605
ARMGD	85,00	85,00	85,10	2,22%	81,20	85,45	83,31	70.836.012	850.241
ARSAN	4,43	4,43	4,44	4,24%	4,20	4,50	4,41	131.867.831	29.920.512
ARTMS	38,34	38,28	38,34	0,00%	37,60	38,82	38,28	36.087.914	942.688
ARZUM	2,56	2,55	2,56	5,79%	2,40	2,61	2,55	221.694.184	86.808.048
ASELS	306,75	306,50	306,75	-3,84%	304,50	317,25	309,71	9.819.824.694	31.706.605
ASGYO	11,31	11,31	11,32	-1,57%	11,30	11,48	11,36	22.001.618	1.936.309
ASTOR	162,10	162,00	162,10	-0,61%	161,10	164,10	162,78	2.970.508.142	18.248.309
ASUZU	59,80	59,75	59,80	-1,24%	59,55	61,00	60,21	24.686.869	410.030
ATAGY	13,54	13,54	13,60	-0,88%	13,49	13,67	13,55	2.724.066	201.075
ATAKP	58,05	58,00	58,10	-2,44%	57,65	59,80	58,68	29.558.674	503.735
ATATP	157,00	157,00	157,20	-1,44%	156,90	161,50	159,37	80.087.894	502.516
ATEKS	78,50	-	-	-1,94%	78,50	80,05	79,55	531.307	6.679
ATLAS	8,87	8,87	-	9,91%	8,25	8,87	8,68	35.216.663	4.056.166
ATSYH	58,30	-	-	-1,52%	58,30	58,50	58,46	1.808.531	30.936
AVGYO	11,09	11,08	11,10	-0,54%	10,93	11,23	11,04	10.509.593	951.748
AVHOL	38,42	38,38	38,42	-2,29%	38,26	39,40	38,88	26.222.244	674.402
AVOD	5,46	5,46	5,47	6,43%	5,11	5,57	5,43	188.493.422	34.745.014
AVPGY	56,60	56,60	56,65	-1,31%	56,00	57,50	56,48	37.810.571	669.449
AVTUR	17,35	17,31	17,34	1,23%	16,83	17,44	17,12	7.554.979	441.342
AYCES	478,75	477,75	478,75	-2,35%	475,00	490,75	483,13	19.076.035	39.484
AYDEM	24,06	24,02	24,06	-0,66%	23,74	24,24	24,02	65.313.058	2.718.736
AYEN	27,78	27,80	27,84	-0,50%	27,66	28,16	27,91	13.172.082	472.005
AYES	18,55	-	-	0,00%	18,55	18,55	18,55	1.192.876	64.306
AYGAZ	230,90	230,90	231,00	-1,45%	229,50	234,30	231,40	55.462.090	239.682
AZTEK	4,49	4,48	4,49	-0,44%	4,47	4,68	4,57	31.597.773	6.910.193
BAGFS	27,44	27,42	27,46	-1,01%	27,32	28,00	27,66	16.780.823	606.637
BAHKM	98,00	97,90	98,05	4,70%	93,10	100,40	97,88	122.372.195	1.250.184
BAKAB	39,60	39,58	39,64	-1,79%	39,32	40,48	39,91	10.337.842	259.018
BALAT	104,00	-	-	-0,86%	98,70	104,00	101,89	2.904.442	28.505
BALSU	15,73	15,73	15,74	-1,19%	15,70	16,04	15,84	68.392.712	4.317.902
BANVT	169,30	169,20	169,30	-1,28%	168,70	173,90	170,84	27.553.994	161.284
BARMA	39,64	39,62	39,68	0,97%	39,10	39,80	39,38	21.383.098	542.934
BASCM	15,50	-	-	-2,45%	15,50	15,89	15,53	805.804	51.901
BASGZ	45,88	45,88	45,94	0,31%	45,52	45,98	45,76	9.850.955	215.285
BAYRK	4,76	4,76	4,77	-1,65%	4,75	4,91	4,82	26.597.721	5.516.710
BEGYO	4,79	4,78	4,79	-2,04%	4,76	4,89	4,83	41.769.482	8.653.409
BERA	18,23	18,23	18,25	-0,71%	18,02	18,53	18,26	93.719.444	5.132.786
BESLR	14,34	14,34	14,36	-0,62%	14,24	14,61	14,37	31.966.314	2.224.524
BEYAZ	29,96	29,94	29,96	0,20%	29,50	30,34	29,96	25.341.901	845.792
BFREN	157,20	157,10	157,20	-1,50%	156,50	159,80	157,81	28.046.529	177.725
BIENY	24,02	24,00	24,02	-2,12%	23,82	24,72	24,35	40.199.794	1.651.008
BIGCH	54,00	53,95	54,05	0,93%	51,50	54,40	53,05	44.811.728	844.681
BIGEN	9,48	9,48	9,49	0,96%	9,32	9,68	9,50	92.882.318	9.775.261
BIGTK	287,50	287,25	287,50	0,52%	284,25	294,25	288,98	26.326.906	91.103
BIMAS	661,50	661,00	661,50	-2,00%	656,00	677,00	665,28	2.170.252.875	3.262.169
BINBN	181,30	181,30	181,40	-0,38%	177,90	181,60	180,03	34.404.162	191.102
BINHO	8,94	8,93	8,94	-1,54%	8,91	9,13	9,02	173.781.840	19.277.427
BIOEN	19,42	19,38	19,42	0,62%	18,70	19,86	19,38	68.764.773	3.547.642
BIZIM	32,20	32,14	32,20	1,00%	31,68	32,86	32,20	10.165.287	315.676
BJKAS	1,61	1,61	1,62	0,00%	1,60	1,62	1,61	35.822.781	22.246.927
BLCYT	39,34	39,32	39,36	-0,15%	38,80	39,68	39,21	13.515.479	344.694
BLUME	45,32	45,30	45,34	-2,07%	44,82	46,48	45,63	48.057.206	1.053.259
BMSCH	17,99	17,98	17,99	-1,96%	17,75	18,36	17,97	45.336.485	2.523.272
BMSTL	97,85	97,80	97,90	1,35%	97,00	98,65	97,85	104.414.662	1.067.052
BNTAS	6,83	6,82	6,83	-2,57%	6,81	7,01	6,89	22.186.258	3.222.497
BOBET	20,94	20,92	20,94	-1,23%	20,84	21,24	21,01	41.297.344	1.965.305
BORLS	2,72	2,72	2,73	-2,16%	2,72	2,78	2,74	21.275.997	7.760.404
BORSK	6,25	6,25	6,26	0,00%	6,16	6,53	6,34	90.375.136	14.257.919
BOSSA	6,81	6,80	6,81	-0,58%	6,77	6,92	6,84	9.337.269	1.364.858
BRISA	89,70	89,60	89,70	-3,50%	88,35	93,20	90,64	16.908.430	186.554
BRKO	11,60	-	-	3,85%	11,60	11,70	11,69	3.824.300	327.273
BRKSN	8,35	8,35	8,39	-1,42%	8,25	8,47	8,35	3.260.695	390.444
BRKVY	113,10	112,90	113,10	0,80%	112,50	117,10	114,55	70.190.735	612.765
BRLSM	15,05	15,03	15,05	0,53%	14,93	15,27	15,12	38.511.818	2.546.940
BRMEN	9,86	-	-	-2,86%	9,86	10,15	10,06	469.895	46.703
BRSAN	645,00	644,50	645,00	-1,30%	638,50	658,50	649,14	406.518.095	626.241
BRYAT	2.287,00	2.286,00	2.288,00	-1,21%	2.273,00	2.327,00	2.299,39	112.601.162	48.970
BSOKE	27,18	27,14	27,18	1,49%	26,74	27,64	27,17	152.526.832	5.614.703
BTCIM	4,86	4,86	4,87	0,41%	4,82	4,94	4,89	343.739.942	70.337.512
BUCIM	6,96	6,95	6,96	-0,43%	6,95	7,04	6,99	22.087.111	3.161.856
BULGS	47,28	47,26	47,28	-0,30%	47,00	48,94	47,93	561.081.729	11.707.589
BURCE	63,80	63,80	-	10,00%	59,00	63,80	61,85	240.376.763	3.886.283
BURVA	575,50	575,50	-	9,93%	523,50	575,50	558,51	52.152.904	93.378
BVSAN	120,60	120,50	120,60	3,25%	116,40	122,90	119,31	140.442.758	1.177.117
BYDNR	33,56	33,56	-	9,96%	29,70	33,56	32,68	21.597.980	660.982
CANTE	2,11	2,11	2,12	-7,46%	2,10	2,24	2,15	1.636.741.331	760.105.328
CASA	102,00	-	-	0,00%	102,00	102,00	102,00	2.244.000	22.000
CATES	42,74	42,74	42,78	0,94%	42,36	44,80	43,57	56.215.236	1.290.286
CCOLA	71,85	71,85	71,90	-0,21%	71,30	72,55	71,79	289.607.950	4.034.151
CELHA	11,30	11,28	11,30	-2,33%	11,27	11,69	11,46	24.968.027	2.179.349
CEMAS	5,55	5,56	5,57	2,21%	5,42	5,84	5,67	459.054.792	80.960.339
CEMTS	12,17	12,16	12,17	-1,62%	12,01	12,42	12,14	48.290.457	3.977.376
CEMZY	63,65	63,60	63,70	0,32%	62,05	64,05	63,22	68.003.957	1.075.694
CEOEM	22,16	22,16	22,18	0,36%	22,04	22,40	22,21	7.955.735	358.272
CGCAM	39,50	39,48	39,52	-2,71%	39,32	40,90	40,03	94.435.760	2.359.321
CIMSA	50,55	50,50	50,55	-4,08%	50,40	52,80	51,43	523.998.749	10.188.980
CLEBI	1.815,00	1.814,00	1.815,00	0,11%	1.796,00	1.834,00	1.818,76	97.521.781	53.620
CMBTN	1.910,00	1.909,00	1.910,00	-1,55%	1.904,00	1.948,00	1.921,49	25.275.258	13.154
CMENT	330,00	-	-	1,46%	325,50	330,00	326,01	910.209	2.792
CONSE	3,19	3,19	3,20	-2,45%	3,19	3,28	3,23	22.324.520	6.904.101
COSMO	234,80	234,80	234,90	-3,10%	232,10	239,70	234,77	15.166.555	64.601
CRDFA	71,00	70,95	71,00	-1,39%	70,65	73,00	71,69	19.017.561	265.292
CRFSA	126,10	125,90	126,10	-1,64%	124,00	129,00	126,33	47.064.800	372.553
CUSAN	29,62	-	29,62	-9,97%	29,62	32,82	30,71	110.642.336	3.602.587
CVKMD	39,64	39,62	39,64	-2,32%	38,78	42,24	40,73	1.545.174.524	37.937.606
CWENE	34,44	34,40	34,44	-1,82%	32,84	34,60	33,51	1.889.296.956	56.384.423
DAGI	6,09	6,08	6,09	-0,98%	6,08	6,15	6,10	17.899.613	2.932.641
DAPGM	11,00	10,99	11,00	-1,08%	10,85	11,17	11,00	76.799.074	6.981.617
DARDL	2,43	2,43	2,44	-1,22%	2,43	2,49	2,45	45.784.139	18.665.235
DCTTR	8,44	8,42	8,44	0,24%	8,32	8,51	8,42	41.119.598	4.882.958
DENGE	2,93	2,92	2,93	-3,62%	2,92	3,05	3,00	62.626.744	20.911.842
DERHL	14,43	14,42	14,43	2,34%	13,93	14,83	14,50	229.091.114	15.801.389
DERIM	36,48	36,42	36,48	0,05%	36,12	36,72	36,52	7.740.017	211.940
DESA	12,22	12,22	12,23	-0,33%	12,08	12,33	12,21	7.795.604	638.569
DESPC	49,04	48,98	49,04	-1,61%	48,62	50,30	49,25	13.896.205	282.171
DEVA	66,50	66,45	66,50	-1,48%	64,15	68,15	67,16	32.078.525	477.645
DGATE	77,30	77,30	77,40	-1,34%	77,10	78,35	77,42	4.319.538	55.797
DGGYO	31,84	31,46	31,84	0,95%	31,24	31,90	31,73	2.748.956	86.638
DGNMO	5,13	5,12	5,13	0,00%	5,11	5,24	5,18	7.332.776	1.416.744
DIRIT	24,26	-	-	0,66%	24,04	24,26	24,16	2.068.010	85.608
DITAS	49,20	49,10	49,18	-0,28%	48,48	49,98	49,24	44.460.652	902.920
DMLKTG	5,86	5,85	5,86	-0,17%	5,84	5,87	5,86	61.037.244	10.422.720
DMRGD	3,55	3,54	3,55	0,57%	3,50	3,59	3,53	35.401.991	10.036.741
DMSAS	9,98	-	9,98	-9,93%	9,98	10,91	10,41	73.105.123	7.024.591
DNISI	22,52	22,50	22,54	1,72%	22,04	22,82	22,51	18.139.365	805.937
DOAS	225,60	225,60	225,70	0,13%	221,70	227,10	224,65	371.994.715	1.655.919
DOCO	10.192,50	10.187,50	10.192,50	-0,10%	10.190,00	10.362,50	10.276,57	30.130.908	2.932
DOFER	35,26	35,22	35,26	3,34%	33,66	37,50	35,63	285.495.974	8.012.441
DOFRB	100,50	100,50	100,60	3,08%	97,50	100,90	99,25	988.887.633	9.963.382
DOGUB	32,06	32,00	32,06	1,58%	31,04	32,48	31,69	11.472.684	362.085
DOHOL	21,50	21,50	21,52	-0,92%	21,24	21,76	21,49	208.600.845	9.705.843
DOKTA	27,34	27,32	27,34	-3,60%	26,96	30,00	27,91	52.655.646	1.886.637
DSTKF	802,50	802,00	802,50	0,31%	793,50	833,50	800,84	761.264.662	950.578
DUNYH	108,30	108,10	108,30	-0,28%	107,30	110,60	108,81	36.085.077	331.641
DURDO	3,89	3,88	3,89	-2,02%	3,88	3,98	3,92	21.075.730	5.378.181
DURKN	18,12	18,11	18,13	0,67%	17,94	18,25	18,09	24.391.478	1.348.737
DYOBY	13,68	13,67	13,69	-3,12%	13,55	14,14	13,83	19.504.677	1.410.291
DZGYO	8,97	8,96	8,97	-1,43%	8,95	9,23	9,12	25.488.021	2.796.042
EBEBK	60,20	60,20	60,30	-1,39%	60,00	60,95	60,34	11.675.971	193.496
ECILC	118,90	118,80	118,90	-1,41%	117,90	120,90	119,31	384.923.299	3.226.177
ECOGR	24,52	24,52	24,54	0,08%	24,18	24,80	24,53	118.011.631	4.810.488
ECZYT	333,50	333,25	333,50	-1,98%	332,00	342,00	335,71	74.265.956	221.220
EDATA	9,14	9,13	9,14	-1,30%	9,10	9,38	9,22	65.325.690	7.086.159
EDIP	36,72	36,72	36,76	-0,70%	36,48	37,10	36,81	22.309.540	606.128
EFOR	23,64	23,62	23,64	1,03%	22,48	23,74	23,09	110.853.485	4.800.870
EGEEN	7.332,50	7.332,50	7.335,00	-1,48%	7.280,00	7.450,00	7.350,44	84.169.848	11.451
EGEGY	31,86	31,82	31,86	-3,57%	31,80	33,08	32,24	96.890.834	3.005.325
EGEPO	10,55	10,53	10,55	0,96%	10,40	11,36	10,84	74.977.048	6.917.565
EGGUB	94,15	94,10	94,15	-0,89%	93,65	95,20	94,39	27.052.517	286.609
EGPRO	26,00	26,00	26,04	-1,29%	25,90	26,68	26,21	19.935.392	760.703
EGSER	3,06	3,06	3,07	-1,29%	3,04	3,12	3,07	8.248.202	2.686.833
EKGYO	25,02	25,00	25,02	1,87%	24,32	25,74	25,04	3.919.132.129	156.500.900
EKIZ	125,90	-	-	0,72%	122,60	125,90	123,23	2.172.311	17.628
EKOS	5,88	5,88	5,89	-1,84%	5,86	6,01	5,92	45.056.517	7.605.761
EKSUN	5,84	5,84	5,85	-0,68%	5,83	5,93	5,88	18.617.337	3.164.212
ELITE	32,78	32,78	32,80	7,48%	30,50	33,00	31,98	138.717.583	4.338.011
EMKEL	20,34	20,34	20,38	-3,33%	20,30	21,24	20,66	71.447.461	3.457.768
EMNIS	163,60	-	-	-0,30%	163,60	164,10	163,96	1.096.724	6.689
ENDAE	14,76	14,76	14,77	-2,38%	14,70	15,21	14,93	26.213.017	1.755.578
ENERY	10,00	10,00	10,01	-4,67%	9,86	10,58	10,17	205.190.940	20.174.415
ENJSA	103,60	103,50	103,60	-1,52%	101,80	105,30	104,16	111.107.079	1.066.695
ENKAI	97,30	97,25	97,30	3,46%	92,65	98,20	96,25	1.444.344.379	15.006.489
ENSRI	23,76	23,76	23,82	0,59%	23,54	24,48	23,92	55.609.072	2.324.757
ENTRA	11,05	11,05	11,06	-1,60%	10,96	11,30	11,09	84.063.221	7.578.845
EPLAS	7,01	7,01	7,02	-2,64%	6,96	7,17	7,07	24.776.111	3.504.996
ERBOS	213,00	212,80	213,10	0,05%	210,10	214,20	211,66	11.132.442	52.597
ERCB	70,15	70,05	70,15	-1,54%	69,75	71,50	70,59	72.906.479	1.032.844
EREGL	27,90	27,90	27,92	-2,04%	27,68	28,56	28,16	2.902.323.698	103.073.556
ERSU	17,92	17,90	17,92	-0,44%	17,78	18,14	17,94	4.759.914	265.266
ESCAR	26,96	26,96	27,02	3,37%	26,14	27,20	26,44	199.242.213	7.537.050
ESCOM	3,62	3,61	3,62	-1,90%	3,60	3,69	3,64	26.720.076	7.345.164
ESEN	3,95	3,94	3,95	0,25%	3,93	4,02	3,97	204.931.837	51.652.056
ETILR	4,24	4,23	4,24	7,34%	3,92	4,34	4,20	136.072.520	32.404.567
ETYAT	24,10	24,02	24,10	-0,33%	23,88	24,38	24,02	5.355.689	222.966
EUHOL	15,00	-	-	6,91%	14,94	15,00	14,95	25.470.541	1.703.426
EUKYO	16,37	16,28	16,37	0,74%	15,69	16,79	16,31	5.734.405	351.565
EUPWR	42,38	42,34	42,38	0,90%	42,00	43,68	42,82	469.420.202	10.963.065
EUREN	5,04	5,04	5,05	-1,18%	5,03	5,12	5,06	105.089.844	20.765.521
EUYO	15,30	15,27	15,30	-0,46%	15,01	15,90	15,61	3.322.172	212.812
EYGYO	3,89	3,89	3,90	0,52%	3,79	3,90	3,87	12.353.299	3.193.496
FADE	15,55	15,53	15,56	2,64%	15,03	15,70	15,49	28.529.437	1.841.284
FENER	3,32	3,31	3,32	-1,19%	3,29	3,36	3,31	255.026.181	77.018.645
FLAP	8,83	8,83	8,85	0,11%	8,71	8,99	8,83	4.458.991	505.083
FMIZP	325,50	325,25	325,75	-1,96%	323,75	332,25	328,14	12.215.333	37.226
FONET	3,24	3,23	3,24	0,31%	3,21	3,28	3,25	51.255.051	15.789.212
FORMT	2,93	2,93	2,94	-0,68%	2,93	2,98	2,95	46.087.363	15.626.878
FORTE	92,70	92,70	92,80	-2,93%	92,30	96,00	93,48	112.042.344	1.198.537
FRIGO	7,98	7,98	7,99	-3,04%	7,95	8,30	8,08	65.326.124	8.084.298
FRMPL	41,06	41,06	41,08	-2,14%	40,78	42,68	41,60	566.874.529	13.627.850
FROTO	112,90	112,90	113,00	0,71%	110,90	114,80	112,77	1.802.178.468	15.968.641
FZLGY	12,37	12,37	12,39	-2,60%	12,33	12,75	12,56	39.144.419	3.116.701
GARAN	158,20	158,20	158,30	0,32%	155,30	160,30	158,01	3.638.938.728	23.030.028
GARFA	29,20	29,16	29,20	-2,99%	29,14	30,50	29,67	41.581.066	1.401.472
GEDIK	5,90	5,90	5,91	-0,17%	5,88	5,97	5,93	18.545.424	3.129.654
GEDZA	29,78	29,78	29,84	0,47%	29,30	29,88	29,66	15.660.889	528.067
GENIL	121,80	121,70	121,80	-4,69%	118,30	134,10	126,10	682.717.921	5.414.056
GENTS	12,45	12,43	12,45	-1,43%	12,41	13,01	12,70	83.826.436	6.598.808
GEREL	18,27	18,26	18,27	-0,54%	18,20	18,51	18,32	36.987.936	2.018.982
GESAN	55,70	55,70	55,75	-0,27%	54,70	56,60	55,62	212.262.183	3.816.529
GIPTA	59,20	59,15	59,20	-1,33%	59,05	60,55	59,73	112.487.381	1.883.355
GLBMD	12,75	12,75	12,76	-0,55%	12,56	12,82	12,68	2.439.266	192.373
GLCVY	75,85	75,85	75,90	1,88%	74,40	77,35	76,37	83.947.608	1.099.296
GLRMK	193,90	193,80	193,90	0,67%	190,40	197,50	194,47	189.645.963	975.208
GLRYH	4,34	4,33	4,34	1,88%	4,21	4,36	4,29	45.582.095	10.630.455
GLYHO	14,57	14,56	14,57	-0,48%	14,48	14,69	14,57	50.117.281	3.440.127
GMTAS	23,42	23,36	23,40	-3,94%	22,90	25,84	24,47	141.825.583	5.796.922
GOKNR	22,02	22,00	22,02	0,27%	21,86	22,84	22,42	199.471.428	8.897.330
GOLTS	354,75	354,25	355,00	-2,81%	353,75	366,00	359,73	36.695.316	102.008
GOODY	15,70	15,70	15,72	-1,44%	15,65	15,94	15,77	9.896.697	627.560
GOZDE	25,48	25,50	25,52	-1,01%	25,38	26,10	25,66	61.764.789	2.407.428
GRNYO	18,40	18,40	18,50	-1,18%	18,00	18,61	18,22	4.349.990	238.731
GRSEL	385,25	385,00	385,25	2,26%	376,00	390,00	384,10	124.516.073	324.178
GRTHO	223,80	223,50	223,80	3,09%	217,20	228,40	224,54	155.689.776	693.372
GSDDE	9,65	9,65	9,66	0,00%	9,61	9,75	9,68	9.194.816	950.185
GSDHO	4,85	4,84	4,85	1,04%	4,75	4,86	4,82	17.082.817	3.543.449
GSRAY	1,18	1,18	1,19	0,00%	1,18	1,19	1,19	167.803.018	141.391.444
GUBRF	484,00	483,75	484,25	-5,28%	476,75	504,00	490,83	1.728.820.760	3.522.252
GUNDG	226,00	225,60	225,90	2,73%	215,90	226,20	220,87	61.835.077	279.957
GWIND	26,26	26,24	26,26	-2,09%	26,12	26,84	26,39	116.756.778	4.425.111
GZNMI	45,76	45,72	45,76	-1,55%	45,62	47,02	46,12	49.433.674	1.071.826
HALKB	43,48	43,46	43,48	-1,94%	43,24	44,50	43,75	1.612.349.472	36.853.067
HATEK	15,10	15,10	15,12	-1,11%	14,95	15,35	15,07	19.101.491	1.267.668
HATSN	42,28	42,26	42,28	-3,78%	42,14	44,12	42,79	72.658.050	1.697.852
HDFGS	3,02	3,02	3,03	-1,63%	3,01	3,18	3,08	313.649.390	101.938.947
HEDEF	52,55	52,55	52,65	-0,19%	51,45	53,10	52,47	64.195.316	1.223.573
HEKTS	3,33	3,32	3,33	-1,48%	3,31	3,46	3,38	297.581.176	88.181.155
HKTM	11,88	11,87	11,88	-1,98%	11,80	12,25	12,00	21.849.391	1.820.551
HLGYO	4,43	4,42	4,43	-1,99%	4,41	4,53	4,46	100.106.284	22.429.110
HOROZ	63,90	63,80	63,90	-0,70%	63,25	64,60	63,75	24.674.561	387.042
HRKET	81,60	81,60	81,65	-0,37%	80,75	82,65	81,54	32.251.486	395.551
HTTBT	45,04	45,02	45,06	0,04%	44,80	45,32	45,06	15.126.296	335.665
HUBVC	2,96	2,96	2,97	-0,34%	2,92	3,00	2,96	5.611.753	1.898.254
HUNER	3,28	3,28	3,29	-1,80%	3,26	3,36	3,30	37.766.758	11.442.238
HURGZ	5,54	5,53	5,54	2,78%	5,33	5,58	5,47	19.747.199	3.611.088
ICBCT	14,02	14,02	14,04	-0,85%	14,00	14,24	14,11	12.881.549	912.982
ICUGS	2,70	2,70	2,71	-1,46%	2,69	2,76	2,73	18.836.180	6.911.983
IDGYO	4,29	4,29	4,30	2,14%	4,21	4,33	4,29	7.159.245	1.668.462
IEYHO	75,20	75,20	75,25	0,13%	74,95	75,35	75,16	159.658.898	2.124.247
IHAAS	64,55	64,55	64,65	0,31%	63,35	66,85	64,85	52.694.796	812.537
IHEVA	2,37	2,36	2,37	0,00%	2,30	2,43	2,35	7.009.501	2.989.571
IHGZT	1,58	1,57	1,58	-1,25%	1,56	1,60	1,58	17.247.330	10.925.223
IHLAS	2,31	2,30	2,31	-0,86%	2,30	2,34	2,32	114.153.103	49.234.825
IHLGM	2,08	2,08	2,09	-0,48%	2,08	2,12	2,10	33.174.442	15.815.420
IHYAY	1,95	1,95	1,96	-1,02%	1,94	1,99	1,96	9.433.431	4.803.059
IMASM	4,93	4,93	4,94	-1,79%	4,92	5,04	4,97	94.390.100	18.987.443
INDES	8,63	8,63	8,64	3,48%	8,29	8,67	8,48	36.548.742	4.310.439
INFO	4,28	4,27	4,28	1,90%	4,17	4,30	4,24	105.469.484	24.882.670
INGRM	429,75	429,50	429,75	-1,60%	428,25	437,00	432,82	10.862.878	25.098
INTEK	285,50	-	-	5,74%	243,00	297,00	268,37	2.856.243	10.643
INTEM	346,75	346,50	346,75	-2,39%	334,00	359,50	349,09	23.650.679	67.750
INVEO	8,83	8,83	8,84	-1,45%	8,76	9,01	8,89	36.887.145	4.150.611
INVES	253,50	253,00	253,25	-2,50%	250,00	264,75	256,28	17.900.132	69.846
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	84,00	-	-	-2,33%	84,00	86,50	85,95	784.418	9.127
ISBTR	460.000,00	-	-	0,00%	460.000,00	460.000,00	460.000,00	3.220.000	7
ISCTR	16,38	16,38	16,39	0,74%	16,06	16,51	16,32	7.684.040.166	470.811.472
ISDMR	40,74	40,70	40,74	-3,32%	40,46	42,12	41,29	135.341.746	3.277.631
ISFIN	21,48	21,46	21,48	1,03%	21,28	21,96	21,64	96.707.667	4.469.450
ISGSY	72,55	72,55	72,60	-1,43%	72,25	73,95	73,18	39.374.787	538.029
ISGYO	24,14	24,12	24,14	-1,39%	23,94	24,60	24,24	33.803.645	1.394.810
ISKPL	11,44	11,43	11,44	-0,78%	11,39	11,59	11,48	48.262.499	4.205.962
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	48,36	48,34	48,36	1,30%	47,34	49,00	48,40	375.277.117	7.753.112
ISSEN	7,52	7,51	7,52	-1,70%	7,47	7,65	7,57	5.074.326	670.334
ISYAT	9,17	9,16	9,17	0,22%	9,04	9,72	9,35	53.091.209	5.676.195
IZENR	9,30	9,30	9,31	-1,69%	9,18	9,43	9,28	83.566.690	9.008.874
IZFAS	52,05	52,00	52,10	1,07%	50,65	53,00	51,79	104.933.621	2.025.972
IZINV	65,50	65,40	65,45	-0,98%	65,00	65,90	65,29	4.434.999	67.931
IZMDC	7,32	7,31	7,32	-0,41%	7,29	7,42	7,35	43.204.560	5.879.606
JANTS	19,77	19,76	19,77	-1,15%	19,69	20,06	19,87	40.207.926	2.023.464
KAPLM	392,00	392,25	392,75	-4,39%	386,75	413,00	399,62	57.831.421	144.718
KAREL	9,22	9,21	9,22	-1,07%	9,13	9,32	9,20	42.921.182	4.663.080
KARSN	9,91	9,90	9,91	-1,59%	9,87	10,11	10,00	89.120.151	8.915.391
KARTN	81,00	80,95	81,05	-1,46%	80,75	82,65	81,41	15.279.191	187.687
KATMR	2,98	2,97	2,98	-1,65%	2,95	3,04	2,99	166.798.121	55.796.739
KAYSE	4,92	4,91	4,92	0,82%	4,86	4,95	4,90	44.520.558	9.078.480
KBORU	15,66	15,64	15,66	-0,70%	15,57	16,10	15,84	90.599.172	5.721.125
KCAER	11,52	11,51	11,52	-3,44%	11,42	11,95	11,63	228.987.337	19.689.863
KCHOL	206,00	206,00	206,10	-0,29%	203,80	208,00	205,98	4.311.262.130	20.930.517
KENT	797,00	-	-	-0,06%	797,00	799,50	797,98	9.890.975	12.395
KERVN	2,09	-	-	-2,34%	2,09	2,12	2,10	572.783	272.955
KFEIN	9,40	9,40	9,42	-0,21%	9,35	9,60	9,50	38.724.819	4.075.870
KGYO	7,13	7,12	7,13	0,56%	7,05	7,21	7,14	16.529.363	2.315.179
KIMMR	15,20	15,36	15,41	0,20%	15,00	15,50	15,22	10.132.247	665.714
KLGYO	7,28	7,28	7,29	0,41%	7,18	7,61	7,37	224.508.719	30.446.677
KLKIM	40,12	40,12	40,16	-0,35%	39,58	40,60	39,89	59.559.467	1.493.231
KLMSN	29,86	29,86	29,90	-0,40%	29,68	30,28	30,01	19.202.737	639.925
KLNMA	9,52	-	-	-0,31%	9,52	9,53	9,52	1.078.892	113.284
KLRHO	556,50	556,00	557,00	3,25%	539,00	581,50	565,14	971.593.423	1.719.204
KLSER	28,38	28,36	28,38	0,78%	28,08	28,58	28,36	39.488.513	1.392.568
KLSYN	7,45	7,45	7,46	-0,53%	7,38	7,66	7,49	26.517.222	3.542.334
KLYPV	61,25	61,25	61,30	1,49%	60,35	61,75	61,14	99.531.469	1.628.023
KMPUR	16,07	16,06	16,07	-2,84%	16,01	16,70	16,38	30.448.522	1.858.493
KNFRT	11,72	11,70	11,72	-3,14%	11,50	12,19	11,94	26.204.273	2.194.773
KOCMT	2,74	2,73	2,74	-0,72%	2,72	2,78	2,74	44.821.212	16.352.248
KONKA	15,23	15,23	15,24	0,40%	15,18	15,96	15,42	29.379.972	1.904.975
KONTR	9,80	9,80	9,81	-2,20%	9,74	10,07	9,89	471.515.680	47.698.465
KONYA	4.512,50	4.512,50	4.515,00	-2,11%	4.500,00	4.630,00	4.549,88	45.366.888	9.971
KOPOL	5,86	5,86	5,88	-0,85%	5,84	5,95	5,88	23.368.974	3.973.797
KORDS	53,10	53,10	53,15	-2,30%	52,85	54,55	53,57	21.094.676	393.779
KOTON	19,17	19,17	19,19	1,05%	18,79	19,34	19,08	57.441.517	3.010.158
KRDMA	27,98	27,96	27,98	-2,85%	27,90	28,92	28,32	85.765.673	3.028.280
KRDMB	31,68	31,68	31,72	0,76%	30,84	31,78	31,44	41.011.450	1.304.640
KRDMD	29,00	28,98	29,00	-3,20%	28,80	29,96	29,47	965.963.064	32.775.602
KRGYO	3,01	3,00	3,01	-0,33%	2,99	3,04	3,02	18.171.689	6.019.441
KRONT	15,67	15,63	15,67	0,26%	15,32	15,82	15,54	14.835.004	954.780
KRPLS	8,74	8,73	8,74	-0,68%	8,63	8,85	8,75	9.015.511	1.030.059
KRSTL	11,54	11,54	11,56	-1,11%	11,49	11,84	11,68	29.147.307	2.495.550
KRTEK	27,88	27,84	27,90	0,65%	27,26	28,66	27,90	12.836.484	460.051
KRVGD	2,98	2,97	2,98	-1,97%	2,97	3,04	2,99	14.892.158	4.976.421
KSTUR	3.330,00	-	-	-3,34%	3.312,50	3.330,00	3.314,76	2.409.833	727
KTLEV	37,66	37,64	37,66	1,45%	36,90	38,34	37,53	1.164.321.998	31.022.464
KTSKR	71,20	71,20	71,30	-0,77%	70,85	73,00	71,92	32.926.454	457.799
KUTPO	106,50	106,50	106,60	-3,53%	106,10	111,10	107,93	29.849.320	276.564
KUVVA	119,00	-	-	-2,46%	119,00	119,00	119,00	4.235.210	35.590
KUYAS	54,25	54,25	54,30	-0,73%	54,05	55,00	54,54	117.463.284	2.153.660
KZBGY	14,19	14,19	14,20	-2,21%	14,14	14,61	14,37	78.127.505	5.436.039
KZGYO	26,72	26,70	26,72	-1,69%	26,60	27,32	26,86	26.490.817	986.321
LIDER	70,30	70,30	70,40	6,68%	66,00	72,25	69,85	117.499.177	1.682.144
LIDFA	2,93	2,93	2,94	2,09%	2,84	2,96	2,90	21.624.332	7.461.271
LILAK	32,02	32,00	32,02	-1,17%	31,88	32,62	32,20	98.376.560	3.054.989
LINK	232,40	232,30	232,40	-2,15%	231,50	238,20	234,50	89.756.523	382.760
LKMNH	17,63	17,63	17,65	-1,34%	17,55	18,01	17,68	21.116.198	1.194.060
LMKDC	32,64	32,62	32,64	-1,69%	32,56	33,56	32,93	95.417.544	2.898.039
LOGO	165,20	165,10	165,30	-2,02%	164,50	169,60	167,14	40.998.771	245.302
LRSHO	4,35	4,34	4,35	-2,68%	4,31	4,47	4,37	41.978.584	9.604.280
LUKSK	110,80	110,70	110,80	-1,42%	110,50	113,70	111,58	8.218.585	73.658
LYDHO	179,50	179,50	179,80	0,45%	178,60	183,00	180,91	45.719.275	252.714
LYDYE	14.015,00	14.000,00	14.020,00	0,39%	13.747,50	14.380,00	14.039,15	50.344.395	3.586
MAALT	944,00	942,50	943,50	-0,89%	938,50	956,00	948,72	18.077.824	19.055
MACKO	25,76	25,76	25,80	0,08%	25,64	26,18	25,84	7.630.847	295.275
MAGEN	41,06	41,04	41,06	1,33%	40,20	41,18	40,89	60.431.542	1.478.091
MAKIM	16,50	16,45	16,50	-1,02%	16,39	16,80	16,58	7.963.875	480.378
MAKTK	17,75	17,74	17,76	5,34%	16,82	18,29	17,86	234.940.812	13.154.358
MANAS	10,54	10,53	10,54	0,19%	10,15	10,84	10,53	280.736.294	26.650.536
MARBL	14,20	14,19	14,20	-7,13%	14,03	15,02	14,50	84.081.995	5.797.963
MARKA	34,26	34,24	34,28	-1,66%	34,18	34,92	34,46	11.625.029	337.311
MARMR	2,63	2,63	2,64	-5,05%	2,60	2,93	2,75	685.441.772	249.309.375
MARTI	2,85	2,85	2,86	1,79%	2,79	2,91	2,87	118.631.567	41.368.084
MAVI	47,84	47,84	47,88	0,00%	47,34	48,60	47,97	228.186.176	4.757.189
MEDTR	30,04	30,02	30,04	-1,25%	30,00	31,18	30,56	30.573.154	1.000.478
MEGAP	2,92	-	-	-0,68%	2,92	2,92	2,92	822.114	281.546
MEGMT	66,05	66,00	66,05	-9,40%	65,65	70,55	67,38	983.627.790	14.597.331
MEKAG	4,64	4,64	4,65	6,42%	4,34	4,78	4,59	110.086.979	23.965.630
MEPET	24,24	24,24	24,66	5,39%	22,52	24,78	24,23	20.922.775	863.649
MERCN	16,23	16,24	16,25	-0,73%	16,18	16,43	16,30	32.711.268	2.007.006
MERIT	16,72	16,72	16,73	-0,06%	16,66	17,19	16,89	54.916.516	3.251.039
MERKO	15,91	15,91	15,92	2,84%	15,41	16,17	15,88	85.465.365	5.383.620
METRO	5,50	5,50	5,51	4,17%	5,20	5,54	5,35	46.783.300	8.743.339
MEYSU	14,24	14,22	14,24	0,56%	13,30	14,97	14,23	1.840.233.177	129.365.287
MGROS	630,00	630,00	630,50	0,72%	625,50	636,00	631,87	3.236.534.963	5.122.177
MHRGY	3,42	3,41	3,42	-0,87%	3,41	3,49	3,44	11.782.676	3.420.891
MIATK	36,90	36,90	36,92	-0,86%	36,60	37,44	37,08	285.646.483	7.704.404
MMCAS	100,20	-	-	7,86%	100,00	100,20	100,02	4.561.270	45.603
MNDRS	15,14	15,14	15,17	-0,92%	14,99	15,41	15,22	23.059.240	1.515.403
MNDTR	7,02	7,01	7,02	0,29%	6,95	7,07	7,02	12.293.216	1.751.718
MOBTL	10,09	10,08	10,09	-6,40%	10,00	10,98	10,23	262.835.975	25.694.990
MOGAN	8,87	8,86	8,87	-1,00%	8,80	8,98	8,89	22.781.819	2.561.619
MOPAS	51,90	51,90	51,95	2,47%	50,50	52,60	51,64	154.017.536	2.982.766
MPARK	465,00	465,00	465,25	0,54%	459,50	472,00	466,48	352.079.813	754.753
MRGYO	2,63	2,63	2,64	0,00%	2,61	2,67	2,64	70.057.708	26.538.122
MRSHL	1.555,00	1.555,00	1.558,00	-1,52%	1.552,00	1.584,00	1.566,82	20.531.659	13.104
MSGYO	5,96	5,96	5,97	-0,17%	5,92	6,00	5,95	6.126.033	1.029.735
MTRKS	23,90	23,90	23,94	-0,75%	23,74	24,12	23,94	9.387.552	392.206
MTRYO	10,25	10,22	10,25	2,50%	9,66	10,34	10,00	6.257.807	625.794
MZHLD	6,80	6,78	6,80	-3,41%	6,77	7,04	6,85	4.827.312	704.854
NATEN	8,69	8,68	8,69	-2,36%	8,66	8,96	8,78	56.334.125	6.413.587
NETAS	67,55	67,50	67,55	1,50%	65,40	69,15	67,58	50.843.475	752.295
NIBAS	3,66	3,64	3,66	-0,54%	3,63	3,79	3,71	33.946.221	9.144.532
NTGAZ	11,41	11,41	11,42	-1,47%	11,37	11,58	11,47	23.625.926	2.060.452
NTHOL	47,56	47,54	47,60	-0,54%	47,48	48,68	48,09	37.569.046	781.301
NUGYO	10,54	10,52	10,55	-1,59%	10,50	10,83	10,68	20.176.192	1.888.862
NUHCM	238,60	238,30	238,60	0,68%	232,40	243,20	238,80	31.169.389	130.525
OBAMS	9,00	9,00	9,01	0,00%	8,95	9,09	9,02	156.775.799	17.388.925
OBASE	40,54	40,46	40,54	-2,59%	39,72	41,90	41,01	15.616.564	380.807
ODAS	5,87	5,86	5,87	-5,17%	5,84	6,16	5,97	416.269.469	69.768.491
ODINE	353,00	353,00	353,25	0,93%	347,25	357,00	352,70	51.841.271	146.985
OFSYM	73,10	73,05	73,10	2,89%	71,70	73,25	72,67	52.760.446	726.045
ONCSM	304,00	303,50	304,00	1,33%	299,50	310,50	306,34	112.692.953	367.867
ONRYT	70,45	70,35	70,45	-2,15%	70,05	72,80	71,09	28.054.884	394.622
ORCAY	3,78	3,77	3,78	1,07%	3,74	3,79	3,75	7.746.851	2.063.646
ORGE	71,00	70,95	71,05	-2,54%	70,75	74,10	71,95	55.093.250	765.679
ORMA	161,00	-	-	-1,77%	160,00	161,00	160,19	1.373.938	8.577
OSMEN	8,27	8,28	8,29	-0,96%	8,25	8,44	8,35	27.310.391	3.270.697
OSTIM	2,97	2,96	2,97	-0,34%	2,95	3,00	2,97	18.560.959	6.249.515
OTKAR	428,00	428,00	428,50	-0,81%	423,75	433,75	429,08	223.719.131	521.396
OTTO	331,50	332,00	332,25	2,31%	328,75	339,25	334,78	108.098.132	322.892
OYAKC	27,54	27,52	27,56	0,51%	27,20	28,08	27,76	706.496.077	25.447.873
OYAYO	53,55	53,55	53,90	0,47%	51,10	54,45	53,36	5.628.533	105.480
OYLUM	8,50	8,50	8,51	0,35%	8,44	8,55	8,49	4.679.005	551.122
OYYAT	46,50	46,40	46,48	0,22%	45,72	46,84	46,19	5.198.623	112.544
OZATD	159,40	159,40	159,60	-1,54%	158,30	162,40	159,90	23.857.454	149.202
OZGYO	2,07	2,06	2,07	-0,48%	2,04	2,10	2,07	16.133.815	7.805.875
OZKGY	15,29	15,27	15,29	0,00%	15,14	15,69	15,35	34.753.632	2.264.021
OZRDN	16,85	16,79	16,85	4,53%	15,56	17,21	16,55	6.690.840	404.327
OZSUB	19,92	19,92	19,96	-0,70%	19,80	20,18	20,00	17.808.629	890.335
OZYSR	42,62	42,60	42,62	0,05%	42,44	43,98	43,21	40.075.849	927.528
PAGYO	88,80	88,70	88,90	0,45%	88,00	89,85	89,05	2.953.895	33.172
PAHOL	1,83	1,82	1,83	5,17%	1,74	1,86	1,80	2.110.192.266	1.169.474.839
PAMEL	89,20	89,10	89,20	-1,22%	88,50	91,90	90,21	5.347.985	59.286
PAPIL	19,08	19,06	19,08	-2,25%	19,00	19,74	19,23	195.063.594	10.145.842
PARSN	99,15	99,00	99,15	-1,54%	96,85	102,30	100,64	41.891.956	416.239
PASEU	149,70	149,60	149,70	-9,22%	148,50	163,00	155,78	1.263.948.069	8.113.475
PATEK	19,74	19,73	19,74	-1,89%	19,68	20,30	19,96	195.298.253	9.783.813
PCILT	22,56	22,56	22,58	0,98%	22,22	22,70	22,47	8.085.285	359.773
PEKGY	10,02	10,01	10,02	0,10%	9,93	10,07	10,00	490.803.028	49.072.090
PENGD	8,63	8,62	8,63	-0,80%	8,51	8,73	8,64	29.280.293	3.389.482
PENTA	14,19	14,19	14,20	-0,70%	14,15	14,43	14,30	22.278.168	1.558.171
PETKM	18,24	18,24	18,25	-1,51%	18,20	18,82	18,52	960.431.327	51.868.437
PETUN	13,05	13,05	13,08	5,93%	12,33	13,49	13,05	110.286.875	8.452.848
PGSUS	201,50	201,40	201,50	-0,10%	199,40	203,40	201,57	3.655.327.680	18.134.627
PINSU	11,87	11,86	11,87	5,60%	11,24	12,04	11,84	192.205.273	16.239.272
PKART	71,20	71,15	71,30	-1,73%	71,00	72,95	71,90	7.959.321	110.695
PKENT	146,20	146,10	146,20	-1,81%	145,60	149,20	146,99	32.325.234	219.914
PLTUR	21,56	21,56	21,58	-0,83%	21,44	21,90	21,67	23.281.578	1.074.407
PNLSN	40,14	40,16	40,20	-2,53%	39,98	41,26	40,60	13.026.876	320.826
PNSUT	12,96	12,96	-	9,92%	12,15	12,96	12,82	223.988.491	17.468.363
POLHO	18,39	18,39	18,42	0,27%	18,23	18,63	18,47	16.151.414	874.650
POLTK	6.320,00	6.312,50	6.320,00	-2,09%	6.280,00	6.500,00	6.357,95	107.506.518	16.909
PRDGS	6,44	6,44	6,46	-3,16%	6,43	6,65	6,54	16.911.686	2.585.534
PRKAB	49,86	-	49,86	-10,00%	49,86	52,45	50,64	69.698.135	1.376.405
PRKME	22,58	-	22,58	-9,97%	22,58	23,98	22,95	86.107.418	3.751.722
PRZMA	12,79	12,70	12,79	-0,85%	12,60	12,89	12,71	3.350.302	263.685
PSDTC	126,00	126,00	126,20	0,56%	123,50	126,40	125,20	5.937.843	47.427
PSGYO	2,74	2,74	2,75	-0,36%	2,73	2,78	2,75	209.440.084	76.136.915
QNBFK	55,20	-	-	3,86%	53,20	55,20	55,10	2.027.797	36.801
QNBTR	293,75	-	-	-1,84%	293,75	293,75	293,75	4.869.200	16.576
QUAGR	2,65	2,64	2,65	-1,12%	2,61	2,69	2,64	129.563.618	49.095.835
RALYH	191,10	191,00	191,20	2,52%	186,40	191,80	189,18	83.331.561	440.494
RAYSG	222,50	222,30	222,50	-0,40%	221,50	224,90	223,12	34.131.118	152.973
REEDR	7,04	7,04	7,05	-1,54%	7,01	7,18	7,09	71.933.997	10.146.665
RGYAS	160,00	160,00	160,20	-1,17%	159,50	162,10	160,85	74.852.295	465.349
RNPOL	45,30	45,50	45,60	-2,45%	45,20	46,40	45,63	3.949.798	86.556
RODRG	22,18	22,14	22,18	-3,14%	21,80	22,80	22,34	2.367.126	105.942
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,88	3,88	3,89	0,52%	3,80	4,05	3,95	189.133.651	47.941.552
RUBNS	34,34	34,32	34,34	0,64%	33,02	34,60	33,67	60.881.943	1.808.330
RUZYE	13,13	13,13	13,14	-6,81%	13,01	14,02	13,31	154.607.274	11.618.521
RYGYO	28,80	28,80	28,84	3,15%	27,92	28,94	28,65	79.579.693	2.777.608
RYSAS	18,29	18,27	18,28	2,01%	17,89	18,58	18,33	65.996.510	3.600.552
SAFKR	29,04	29,00	29,04	-1,16%	28,58	29,50	29,09	66.037.550	2.270.387
SAHOL	108,00	107,90	108,00	-1,82%	107,80	110,00	108,94	2.440.830.713	22.406.081
SAMAT	5,77	5,76	5,77	-1,87%	5,75	5,88	5,80	3.982.109	686.547
SANEL	31,82	31,82	31,84	-2,33%	31,20	32,56	31,76	6.642.395	209.122
SANFM	7,42	7,42	7,44	-3,13%	7,30	7,66	7,46	39.319.845	5.270.460
SANKO	22,46	22,42	22,46	2,09%	21,90	22,46	22,16	18.263.349	824.039
SARKY	46,44	-	46,44	-10,00%	46,44	49,00	47,30	263.828.190	5.578.084
SASA	2,56	2,55	2,56	-1,54%	2,54	2,66	2,60	5.257.116.951	2.025.330.314
SAYAS	39,86	39,84	39,88	-1,58%	39,78	40,82	40,07	14.930.126	372.560
SDTTR	203,70	203,70	203,90	-1,59%	201,70	208,80	204,55	94.195.969	460.500
SEGMN	39,50	39,46	39,50	8,76%	37,76	39,94	39,19	357.867.345	9.132.758
SEGYO	4,31	4,30	4,32	-2,49%	4,28	4,42	4,35	33.636.610	7.728.579
SEKFK	9,06	9,05	9,06	-0,88%	8,87	9,31	9,06	4.676.101	516.042
SEKUR	3,56	3,54	3,56	-0,56%	3,52	3,58	3,55	2.345.354	661.237
SELEC	79,95	79,95	80,05	-0,93%	79,15	80,70	79,94	80.480.706	1.006.730
SELVA	2,73	2,73	2,74	-8,39%	2,69	2,98	2,76	274.602.477	99.459.433
SERNT	8,28	8,27	8,28	-1,90%	8,25	8,53	8,36	29.223.809	3.497.757
SEYKM	5,60	5,59	5,60	6,46%	5,15	5,67	5,45	15.288.528	2.807.352
SILVR	2,85	2,84	2,85	-0,70%	2,80	2,88	2,83	7.524.649	2.657.837
SISE	44,92	44,92	44,94	-1,88%	44,86	48,16	46,37	7.743.380.152	166.993.611
SKBNK	8,91	8,90	8,92	6,96%	8,30	8,93	8,60	572.645.874	66.557.461
SKTAS	4,00	3,99	4,00	-0,74%	3,98	4,06	4,02	18.049.293	4.492.882
SKYLP	286,50	285,00	286,50	-0,78%	277,00	292,50	284,49	7.837.264	27.549
SKYMD	12,33	12,32	12,34	-1,67%	12,23	12,63	12,40	24.291.496	1.959.799
SMART	23,58	23,54	23,58	-0,34%	23,48	23,94	23,67	10.623.322	448.820
SMRTG	8,15	8,14	8,15	-5,78%	8,09	8,64	8,25	106.563.885	12.910.257
SMRVA	70,15	70,10	70,20	2,71%	68,30	71,40	69,90	415.335.503	5.941.762
SNGYO	5,36	5,35	5,36	1,32%	5,31	5,45	5,38	108.556.158	20.197.247
SNICA	4,25	4,24	4,25	-2,07%	4,24	4,36	4,30	32.464.995	7.553.769
SNKRN	350,00	-	-	1,45%	350,00	372,00	371,08	60.123.200	162.024
SNPAM	23,02	-	-	-3,92%	23,02	23,96	23,67	655.267	27.682
SODSN	13,03	-	-	-1,14%	13,00	13,03	13,02	1.447.451	111.154
SOKE	12,65	12,64	12,68	-1,63%	12,41	13,03	12,75	21.892.461	1.717.015
SOKM	64,00	63,95	64,00	-1,16%	63,70	65,30	64,54	153.071.680	2.371.905
SONME	160,30	160,20	160,30	-1,78%	158,50	164,00	160,70	7.083.371	44.078
SRVGY	3,39	3,39	3,40	-1,45%	3,38	3,46	3,41	34.506.832	10.108.645
SUMAS	273,00	-	-	-0,91%	273,00	275,50	274,07	866.330	3.161
SUNTK	41,14	41,10	41,14	4,15%	39,50	41,86	40,97	59.613.665	1.455.231
SURGY	49,72	49,72	49,76	0,97%	49,06	51,40	50,01	230.106.958	4.601.284
SUWEN	9,01	9,00	9,01	-0,33%	8,97	9,11	9,05	14.600.669	1.614.145
TABGD	273,00	273,00	273,25	0,28%	268,00	275,75	273,42	118.828.898	434.610
TARKM	440,25	440,25	-	9,99%	408,25	440,25	433,50	427.623.941	986.442
TATEN	11,84	11,83	11,84	6,67%	11,23	11,98	11,65	255.415.536	21.926.852
TATGD	13,94	13,92	13,94	-0,92%	13,77	14,11	13,96	14.325.138	1.026.301
TAVHL	340,75	340,50	340,75	0,52%	333,00	342,50	339,01	625.347.019	1.844.631
TBORG	164,70	164,70	164,90	-0,96%	164,20	166,50	165,23	24.914.230	150.788
TCELL	116,20	116,10	116,20	-0,94%	115,90	118,80	117,47	2.672.542.198	22.751.871
TCKRC	93,90	93,80	93,90	4,57%	88,30	95,00	93,24	243.526.456	2.611.777
TDGYO	32,94	32,60	32,94	-0,96%	30,50	34,22	32,87	21.555.999	655.712
TEHOL	13,83	13,83	13,84	-1,50%	13,81	14,10	13,96	424.835.126	30.439.942
TEKTU	9,22	9,21	9,22	-9,07%	9,16	10,66	9,78	361.022.974	36.925.056
TERA	207,40	207,30	207,40	2,67%	202,00	208,20	204,45	1.688.105.401	8.256.770
TEZOL	12,63	12,62	12,63	-1,33%	12,43	12,87	12,58	36.306.074	2.886.529
TGSAS	158,50	158,50	158,70	-0,50%	156,70	161,00	158,91	19.422.117	122.221
THYAO	303,00	303,00	303,25	0,25%	298,50	305,75	302,52	13.033.703.237	43.083.357
TKFEN	75,60	75,60	75,65	-0,33%	74,95	77,80	76,25	198.723.821	2.606.258
TKNSA	25,04	25,04	25,06	-1,42%	25,02	25,50	25,26	27.185.836	1.076.321
TLMAN	100,40	100,20	100,40	-0,99%	100,00	102,50	101,37	15.844.186	156.309
TMPOL	368,75	368,50	369,00	1,94%	360,25	375,00	369,42	27.894.669	75.509
TMSN	113,70	113,60	113,80	2,34%	111,40	118,30	115,33	322.975.629	2.800.361
TNZTP	27,06	27,04	27,06	-1,60%	26,96	27,94	27,30	50.063.434	1.833.717
TOASO	322,25	322,25	322,50	1,02%	316,00	323,75	319,76	602.093.239	1.882.951
TRALT	54,80	54,75	54,80	-7,51%	53,40	56,60	54,75	5.184.166.380	94.693.924
TRCAS	46,90	46,88	46,90	-2,17%	46,50	47,68	47,14	36.158.377	766.985
TRENJ	109,10	109,10	109,20	-7,39%	106,80	115,50	110,42	437.227.701	3.959.844
TRGYO	82,10	82,10	82,20	0,67%	80,70	82,70	81,66	89.771.269	1.099.395
TRHOL	679,50	679,50	680,00	2,10%	662,50	697,00	678,05	101.295.041	149.391
TRILC	18,67	18,66	18,68	0,16%	18,52	18,86	18,68	48.202.943	2.580.989
TRMET	143,10	143,00	143,10	-5,92%	142,00	146,40	144,07	900.295.589	6.249.075
TSGYO	7,53	7,52	7,53	-2,33%	7,45	7,73	7,57	27.227.000	3.597.971
TSKB	13,71	13,70	13,71	-1,44%	13,51	13,91	13,72	417.717.568	30.450.481
TSPOR	1,10	1,10	1,11	0,00%	1,10	1,11	1,10	71.161.053	64.447.771
TTKOM	65,75	65,70	65,75	0,54%	65,00	66,35	65,73	809.376.013	12.312.838
TTRAK	589,00	589,00	589,50	0,08%	580,50	596,50	589,87	100.594.495	170.538
TUCLK	5,36	5,36	5,37	-4,46%	5,16	5,98	5,69	499.577.864	87.846.274
TUKAS	2,88	2,88	2,89	-1,71%	2,86	2,93	2,90	288.861.993	99.796.218
TUPRS	242,10	242,00	242,10	-2,54%	240,00	247,80	243,70	2.954.451.395	12.123.421
TUREX	7,50	7,50	7,51	-2,72%	7,47	7,77	7,60	117.198.911	15.428.730
TURGG	28,36	28,36	28,38	-2,07%	28,30	29,10	28,77	10.321.879	358.722
TURSG	12,03	12,03	12,04	-0,33%	11,76	12,13	11,96	441.661.739	36.937.525
UCAYM	35,00	35,00	-	9,99%	34,96	35,00	35,00	1.022.587.053	29.216.793
UFUK	1.528,00	1.528,00	1.531,00	-0,65%	1.525,00	1.553,00	1.537,68	9.382.898	6.102
ULAS	29,52	29,44	29,52	-0,94%	29,14	29,78	29,42	5.638.145	191.643
ULKER	133,10	133,10	133,20	-0,30%	132,50	135,90	134,14	678.497.446	5.058.303
ULUFA	3,76	3,75	3,76	-0,27%	3,73	3,79	3,76	41.322.709	10.994.330
ULUSE	195,50	195,50	195,80	-4,59%	192,00	202,00	196,94	31.882.989	161.891
ULUUN	7,39	7,38	7,39	0,54%	7,24	7,50	7,39	28.732.352	3.885.880
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,34	16,33	16,35	2,00%	15,90	16,45	16,18	30.154.106	1.863.966
USAK	2,91	2,90	2,91	-4,59%	2,88	3,07	2,95	237.078.101	80.488.176
VAKBN	36,04	36,04	36,06	0,39%	34,92	36,28	35,62	912.733.257	25.625.601
VAKFA	13,25	13,25	13,26	0,38%	12,92	13,39	13,19	368.693.588	27.956.711
VAKFN	2,05	2,05	2,06	-1,91%	2,04	2,10	2,07	104.082.751	50.379.922
VAKKO	61,70	61,65	61,70	-2,30%	61,10	63,75	62,54	23.431.275	374.655
VANGD	50,00	49,92	50,00	0,04%	49,02	51,00	49,88	11.324.944	227.043
VBTYZ	18,02	18,02	18,03	0,11%	17,91	18,28	18,05	20.516.984	1.136.681
VERTU	39,18	39,18	39,22	-2,10%	39,06	40,04	39,44	21.709.731	550.523
VERUS	266,25	266,25	266,50	-4,05%	262,50	277,50	268,93	35.153.345	130.718
VESBE	8,19	8,18	8,19	-2,27%	8,14	8,43	8,27	59.434.304	7.191.125
VESTL	31,04	31,04	31,08	-2,45%	30,90	32,12	31,57	214.999.846	6.811.039
VKFYO	48,74	48,74	48,76	-3,39%	47,50	51,00	48,99	21.583.895	440.553
VKGYO	2,92	2,91	2,92	-3,31%	2,91	3,03	2,95	109.578.381	37.121.490
VKING	31,58	31,52	31,58	1,02%	31,26	32,20	31,69	19.865.580	626.798
VRGYO	2,43	2,43	2,44	-2,41%	2,43	2,50	2,46	27.230.456	11.075.246
VSNMD	90,15	90,10	90,15	-1,80%	89,65	91,85	90,62	93.530.938	1.032.155
YAPRK	259,25	259,00	259,50	-0,77%	258,00	263,00	260,42	23.851.906	91.591
YATAS	47,48	47,48	47,54	1,54%	46,44	48,84	48,13	63.868.685	1.327.029
YAYLA	29,20	29,20	29,24	0,97%	29,00	30,06	29,53	32.443.761	1.098.664
YBTAS	19,50	-	-	0,00%	19,50	19,50	19,50	1.480.031	75.899
YEOTK	44,22	44,20	44,22	-0,18%	43,38	44,46	43,99	209.874.176	4.770.985
YESIL	2,00	1,99	2,00	-1,96%	1,99	2,05	2,02	22.074.678	10.928.205
YGGYO	137,30	137,10	137,30	0,07%	136,00	138,40	137,12	10.442.323	76.153
YGYO	1,80	-	-	-10,00%	1,80	2,00	1,98	6.884.712	3.478.963
YIGIT	25,42	25,42	25,44	-1,85%	25,20	26,06	25,58	48.306.122	1.888.648
YKBNK	40,50	40,48	40,50	0,25%	39,66	40,94	40,35	5.838.018.143	144.689.296
YKSLN	3,31	3,30	3,31	-0,90%	3,29	3,37	3,33	37.112.906	11.150.101
YONGA	55,50	-	-	0,91%	55,00	55,50	55,27	1.008.303	18.242
YUNSA	8,47	8,47	8,48	-2,19%	8,42	8,65	8,51	37.390.872	4.394.169
YYAPI	1,85	1,84	1,85	-2,12%	1,84	1,90	1,87	86.085.643	46.168.640
YYLGD	12,97	12,97	12,98	1,57%	12,69	13,04	12,88	86.473.993	6.714.562
ZEDUR	8,38	8,37	8,38	-0,24%	8,34	8,58	8,42	19.013.491	2.257.032
ZERGY	15,89	15,89	15,90	2,52%	14,92	16,23	15,81	608.538.484	38.489.298
ZGYO	23,10	23,10	-	10,00%	20,64	23,10	22,70	702.299.728	30.936.799
ZOREN	3,23	3,23	3,24	-1,22%	3,22	3,30	3,25	158.209.193	48.671.383
ZRGYO	24,18	24,14	24,18	-1,31%	24,00	24,80	24,46	19.188.878	784.569

Midas’ın Kulakları

Tümünü Gör

Oca 30, 2026 • 56 dakika once

Haftanın Manşetleri: Muhteşem 7’li bilançoları, Otokar’ın Romanya’da şirket alımı

Oca 30, 2026 • 1 saat once

Altın ve gümüş neden düşüyor?

Oca 30, 2026 • 1 saat once

Hisse avcısı #111: Yükselişin tabana yayılmasından faydalanabilecekler

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