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	10,21	10,20	10,21	0,49%	10,14	10,30	10,22	13.293.300	1.300.926
A1YEN	2,91	2,90	2,91	2,11%	2,86	2,96	2,91	17.210.408	5.905.594
AAGYO	14,96	14,95	14,96	0,54%	14,85	15,03	14,96	20.948.200	1.400.122
ACSEL	131,80	131,80	131,90	0,53%	130,10	131,90	131,11	3.441.243	26.247
ADEL	30,26	30,24	30,28	1,07%	29,94	30,46	30,30	6.040.406	199.383
ADESE	0,93	0,92	0,93	2,20%	0,91	0,93	0,92	12.218.539	13.277.926
ADGYO	50,90	50,85	50,90	1,29%	50,25	51,55	50,95	7.188.417	141.093
AEFES	20,24	20,24	20,26	2,69%	19,66	20,50	20,19	234.658.261	11.621.788
AFYON	13,25	13,25	13,26	4,33%	12,68	13,27	13,06	12.594.291	964.529
AGESA	237,90	237,90	238,40	0,59%	235,40	238,50	237,58	4.311.642	18.148
AGHOL	32,46	32,46	32,50	1,50%	31,88	32,68	32,42	22.334.043	688.966
AGROT	2,50	2,49	2,50	1,63%	2,45	2,51	2,49	9.193.817	3.693.702
AGYO	7,80	7,79	7,80	-0,76%	7,61	7,90	7,78	468.870	60.280
AHGAZ	37,12	37,10	37,14	0,11%	36,90	38,14	37,50	76.084.810	2.029.091
AHSGY	20,82	20,78	20,82	4,10%	19,92	20,84	20,29	9.077.734	447.471
AKBNK	70,45	70,40	70,45	0,36%	70,05	71,10	70,66	2.112.149.709	29.892.703
AKCNS	232,80	232,60	232,90	0,56%	231,30	233,40	232,30	11.916.708	51.298
AKENR	10,58	10,58	10,59	1,73%	10,41	10,63	10,53	15.195.748	1.443.077
AKFGY	2,73	2,72	2,73	2,25%	2,67	2,76	2,72	6.665.399	2.450.173
AKFIS	91,40	91,40	91,45	3,28%	87,70	91,45	90,57	59.022.932	651.695
AKFYE	24,12	24,12	24,14	0,42%	23,82	24,38	24,10	38.837.583	1.611.457
AKGRT	7,13	7,12	7,13	0,56%	7,09	7,15	7,13	4.572.107	641.496
AKHAN	35,76	35,76	35,80	0,73%	35,26	36,16	35,81	12.025.802	335.830
AKMGY	244,30	244,30	244,70	0,41%	243,30	248,60	245,21	1.138.020	4.641
AKSA	11,86	11,85	11,86	1,54%	11,67	11,90	11,80	24.839.283	2.105.587
AKSEN	91,85	91,80	91,85	2,68%	88,30	92,80	91,51	177.030.313	1.934.547
AKSGY	9,41	9,40	9,42	0,32%	9,37	9,43	9,39	834.738	88.871
AKSUE	44,86	44,86	44,92	-0,84%	44,72	45,30	44,96	10.779.834	239.792
AKYHO	2,48	2,47	2,48	0,00%	2,46	2,48	2,47	306.826	124.222
ALARK	100,30	100,20	100,30	1,36%	98,20	100,90	99,72	90.500.331	907.542
ALBRK	8,00	7,99	8,00	0,63%	7,93	8,04	8,01	15.779.423	1.970.802
ALCAR	839,00	839,00	840,00	3,20%	807,50	850,00	830,65	28.503.000	34.314
ALCTL	142,90	142,80	143,00	2,14%	139,70	143,20	141,54	10.803.242	76.324
ALFAS	45,06	45,04	45,08	-0,09%	44,64	45,26	45,06	10.209.122	226.573
ALGYO	3,52	3,51	3,52	1,44%	3,46	3,57	3,52	38.796.295	11.022.455
ALKA	8,93	8,92	8,93	0,79%	8,85	8,94	8,90	3.511.131	394.562
ALKIM	17,24	17,23	17,25	1,11%	17,07	17,26	17,19	3.227.095	187.750
ALKLC	387,00	387,00	387,50	2,04%	378,75	389,75	383,41	99.643.867	259.890
ALTINS1	70,01	70,01	70,02	-0,24%	69,90	70,15	70,05	64.216.757	916.789
ALTNY	15,71	15,71	15,72	1,35%	15,45	15,72	15,59	60.458.118	3.877.794
ALVES	2,47	2,47	2,48	0,41%	2,46	2,49	2,47	16.517.820	6.677.539
ANELE	92,90	92,85	93,00	-3,73%	91,65	96,05	93,37	91.327.639	978.134
ANGEN	10,37	10,36	10,37	1,27%	10,25	10,38	10,33	2.951.623	285.745
ANHYT	98,45	98,40	98,45	0,92%	97,55	98,60	98,30	9.570.536	97.365
ANSGR	27,60	27,60	27,62	0,88%	27,28	27,76	27,55	11.771.235	427.224
ARASE	118,40	118,30	118,40	-1,17%	117,80	119,70	118,65	3.666.234	30.901
ARCLK	97,60	97,65	97,70	1,14%	96,10	97,75	97,18	20.981.904	215.918
ARDYZ	65,60	65,65	65,70	-3,10%	65,30	67,55	66,39	76.373.306	1.150.333
ARENA	26,34	26,34	26,38	0,92%	26,18	26,58	26,45	5.959.227	225.289
ARFYE	30,32	30,32	30,36	1,00%	29,86	30,64	30,30	27.023.580	891.974
ARMGD	179,70	179,60	179,70	3,81%	170,60	179,70	175,55	33.899.136	193.101
ARSAN	3,17	3,17	3,18	2,26%	3,10	3,18	3,15	6.572.565	2.084.603
ARTMS	42,52	42,48	42,54	0,47%	42,16	43,02	42,66	9.304.917	218.136
ARZUM	1,97	1,96	1,97	-1,01%	1,95	1,98	1,96	13.291.025	6.770.660
ASELS	363,00	362,75	363,00	1,18%	355,00	364,00	360,53	3.412.545.387	9.465.329
ASGYO	12,77	12,76	12,78	-0,85%	12,70	13,01	12,78	18.164.265	1.421.340
ASTOR	312,75	312,50	312,75	2,63%	302,75	313,50	309,66	1.569.065.342	5.067.095
ASUZU	54,10	54,10	54,15	1,41%	53,50	54,15	53,94	2.707.443	50.195
ATAGY	11,79	11,79	11,85	-0,42%	11,70	11,94	11,81	117.637	9.957
ATAKP	51,40	51,40	51,45	1,48%	50,55	51,60	51,32	3.555.704	69.292
ATATP	215,40	215,20	215,40	-0,23%	214,00	220,30	217,30	52.375.897	241.029
ATATR	15,21	15,21	15,22	1,13%	15,02	15,25	15,14	73.017.284	4.823.893
ATEKS	131,60	-	-	6,30%	131,60	131,60	131,60	286.098	2.174
ATLAS	7,58	7,58	7,59	1,47%	7,47	7,58	7,54	983.665	130.505
ATSYH	117,40	-	-	9,93%	117,40	117,40	117,40	1.154.864	9.837
AVGYO	16,41	16,38	16,41	3,08%	15,68	16,41	16,17	3.700.340	228.859
AVHOL	38,40	38,36	38,40	0,89%	37,92	38,70	38,25	7.357.310	192.337
AVOD	4,34	4,33	4,34	1,17%	4,28	4,35	4,32	5.336.326	1.236.581
AVPGY	54,70	54,60	54,70	0,92%	54,25	55,15	54,69	9.488.060	173.474
AVTUR	15,60	15,63	16,05	-0,89%	15,51	16,14	15,87	1.036.344	65.322
AYCES	534,50	534,00	534,50	-0,47%	533,00	545,00	535,43	6.917.689	12.920
AYDEM	25,94	25,94	25,96	1,01%	25,72	26,08	25,97	7.226.710	278.300
AYEN	34,04	34,00	34,04	0,65%	33,70	34,14	34,02	4.460.770	131.136
AYES	32,90	-	-	0,49%	32,90	32,90	32,90	70.801	2.152
AYGAZ	234,20	234,20	234,40	1,04%	232,60	238,50	235,84	59.308.713	251.476
AZTEK	4,64	4,64	4,65	0,22%	4,61	4,68	4,64	4.388.629	945.335
BAGFS	24,74	24,74	24,80	0,73%	24,46	24,82	24,71	1.600.801	64.794
BAHKM	127,70	127,50	127,70	5,10%	123,20	128,80	125,89	72.903.251	579.123
BAKAB	54,70	54,55	54,70	3,21%	53,00	55,20	54,36	9.470.909	174.230
BALAT	69,80	-	-	0,00%	69,80	69,80	69,80	88.646	1.270
BALSU	13,80	13,79	13,80	1,10%	13,53	13,86	13,70	154.241.608	11.255.487
BANVT	167,70	167,50	167,70	0,60%	166,00	169,00	167,53	7.870.597	46.979
BARMA	69,35	69,35	69,50	-0,50%	69,10	71,00	69,48	20.419.609	293.909
BASCM	14,20	-	-	0,21%	14,20	14,20	14,20	15.648	1.102
BASGZ	46,64	46,62	46,66	0,04%	46,00	47,00	46,62	2.801.702	60.096
BAYRK	4,53	4,52	4,53	0,67%	4,50	4,58	4,53	4.458.526	983.816
BEGYO	3,96	3,96	3,97	1,02%	3,91	3,97	3,94	2.459.164	623.597
BERA	14,92	14,92	14,94	1,29%	14,73	14,93	14,85	17.857.062	1.202.212
BESLR	13,28	13,27	13,28	0,91%	13,16	13,33	13,28	3.009.018	226.676
BESTE	30,56	30,56	30,60	0,20%	30,42	30,98	30,69	34.322.330	1.118.319
BETAE	85,55	85,55	-	9,96%	80,50	85,55	83,37	1.591.238.145	19.085.627
BEYAZ	24,50	24,46	24,52	1,32%	24,20	24,54	24,42	1.823.459	74.678
BFREN	132,00	131,90	132,00	0,61%	131,20	132,10	131,89	1.606.494	12.181
BIENY	21,30	21,28	21,30	1,14%	21,08	21,30	21,23	6.001.731	282.666
BIGCH	6,75	6,75	6,76	3,37%	6,55	6,80	6,70	12.945.872	1.931.268
BIGEN	92,90	92,80	92,90	0,98%	90,50	99,75	95,07	128.544.050	1.352.050
BIGTK	352,75	352,75	353,00	4,99%	330,00	361,00	351,20	139.476.247	397.146
BIMAS	372,25	372,00	372,25	1,99%	365,25	373,75	371,27	1.004.734.270	2.706.248
BINBN	184,90	184,70	185,00	3,07%	179,00	185,20	183,17	13.908.295	75.930
BINHO	10,58	10,57	10,58	2,12%	10,38	10,62	10,50	67.804.964	6.456.695
BIOEN	17,36	17,36	17,37	2,06%	17,02	17,44	17,20	36.376.246	2.114.569
BIZIM	25,50	25,48	25,52	0,16%	25,40	25,58	25,51	1.097.379	43.011
BJKAS	1,64	1,63	1,64	0,00%	1,63	1,65	1,64	43.891.851	26.807.133
BLCYT	22,10	22,08	22,10	2,79%	21,50	22,24	21,92	7.511.623	342.754
BLUME	34,96	34,90	34,96	-0,06%	34,30	35,50	34,70	16.410.974	472.894
BMSCH	13,74	13,71	13,77	0,88%	13,66	13,98	13,84	4.339.319	313.525
BMSTL	43,16	43,16	43,20	1,41%	42,66	43,66	43,32	18.569.672	428.670
BNTAS	6,09	6,07	6,09	1,33%	6,01	6,10	6,07	2.445.652	403.022
BOBET	18,97	18,95	18,97	0,74%	18,81	19,00	18,95	5.847.324	308.652
BORLS	6,11	6,10	6,11	-4,38%	6,05	6,26	6,14	15.126.724	2.463.813
BORSK	5,82	5,81	5,82	1,57%	5,73	5,82	5,79	3.199.266	552.851
BOSSA	6,35	6,35	6,36	0,79%	6,30	6,37	6,35	1.432.741	225.629
BRISA	81,45	81,40	81,50	1,81%	80,35	81,60	81,24	2.302.134	28.337
BRKO	12,80	-	-	0,00%	12,80	12,80	12,80	20.493	1.601
BRKSN	7,95	7,91	7,95	-0,13%	7,90	7,96	7,91	351.850	44.488
BRKVY	83,00	83,00	83,05	0,85%	82,30	83,85	83,12	3.563.912	42.878
BRLSM	16,75	16,73	16,76	0,54%	16,67	16,87	16,79	6.875.878	409.519
BRMEN	15,88	-	-	-0,75%	15,88	15,88	15,88	157.307	9.906
BRSAN	538,00	537,50	538,00	2,38%	527,00	540,00	535,42	139.636.629	260.798
BRYAT	1.832,00	1.831,00	1.833,00	1,16%	1.812,00	1.837,00	1.828,37	12.961.312	7.089
BSOKE	34,94	34,92	34,96	1,81%	33,88	35,30	34,74	29.784.244	857.444
BTCIM	5,40	5,39	5,40	1,12%	5,34	5,44	5,40	36.725.082	6.803.498
BUCIM	5,39	5,37	5,39	0,94%	5,33	5,40	5,37	2.718.275	505.787
BULGS	38,12	38,12	38,16	0,79%	37,70	38,28	38,08	10.727.304	281.744
BURCE	39,96	39,96	40,00	0,91%	39,44	40,08	39,85	5.389.979	135.275
BURVA	910,00	907,00	910,00	1,11%	868,00	920,00	893,84	5.432.772	6.078
BVSAN	121,60	121,50	121,70	2,79%	117,90	121,80	119,87	15.815.820	131.946
BYDNR	36,62	36,60	36,62	1,50%	36,48	36,92	36,64	3.769.784	102.889
CANTE	1,28	1,27	1,28	1,59%	1,25	1,28	1,27	79.648.234	62.905.717
CASA	70,00	-	-	-1,27%	70,00	70,00	70,00	98.700	1.410
CATES	44,02	44,00	44,04	4,96%	42,12	44,18	43,39	65.013.208	1.498.277
CCOLA	83,20	83,20	83,25	0,97%	82,20	84,00	83,17	63.432.629	762.714
CELHA	21,86	-	-	-2,32%	21,86	23,70	22,88	66.763.568	2.918.684
CEMAS	4,24	4,23	4,24	1,19%	4,19	4,26	4,24	9.357.020	2.209.575
CEMTS	9,58	9,57	9,59	0,42%	9,50	9,60	9,55	1.789.326	187.422
CEMZY	12,65	12,65	12,66	2,18%	12,32	12,67	12,51	17.867.373	1.428.512
CEOEM	28,60	28,60	28,64	0,28%	28,50	29,10	28,73	20.653.891	718.998
CGCAM	45,38	45,38	45,40	1,02%	44,92	45,70	45,37	27.854.516	613.931
CIMSA	46,44	46,42	46,44	1,40%	45,74	46,58	46,27	55.216.025	1.193.270
CLEBI	1.532,00	1.531,00	1.532,00	0,72%	1.480,00	1.540,00	1.527,80	8.988.031	5.883
CMBTN	1.654,00	1.654,00	1.657,00	1,16%	1.631,00	1.681,00	1.651,31	11.387.449	6.896
CMENT	288,00	-	-	0,26%	288,00	288,00	288,00	66.528	231
CONSE	2,52	2,51	2,53	0,80%	2,51	2,53	2,52	1.541.992	611.826
COSMO	141,40	140,50	141,40	1,00%	141,40	142,00	141,88	193.096	1.361
CRDFA	37,16	37,14	37,16	0,43%	36,10	37,50	37,15	6.223.590	167.550
CRFSA	139,80	139,70	139,90	1,01%	138,90	141,00	140,08	11.279.259	80.523
CUSAN	22,74	22,68	22,74	1,34%	22,44	22,74	22,63	803.559	35.510
CVKMD	38,76	38,72	38,74	-0,21%	38,56	39,40	38,80	75.797.820	1.953.800
CWENE	39,06	39,02	39,06	0,00%	38,52	39,88	39,20	307.317.902	7.840.287
DAGI	9,98	9,96	9,98	3,31%	9,52	10,09	9,76	77.501.311	7.939.275
DAPGM	9,08	9,07	9,08	0,22%	9,00	9,18	9,12	70.536.285	7.737.522
DARDL	1,93	1,93	1,94	2,12%	1,89	1,94	1,92	3.191.647	1.662.491
DCTTR	12,80	12,80	12,82	0,16%	12,59	12,82	12,71	8.802.839	692.808
DENGE	2,50	2,49	2,50	1,21%	2,48	2,50	2,49	3.733.828	1.500.723
DERHL	11,68	11,68	11,70	1,65%	11,49	11,77	11,64	10.866.467	933.862
DERIM	38,10	38,08	38,14	-0,10%	38,04	38,60	38,33	3.992.373	104.162
DESA	10,47	10,47	10,48	-0,29%	10,42	10,59	10,49	3.490.454	332.705
DESPC	40,94	40,86	40,94	1,14%	40,50	41,14	40,91	1.709.531	41.789
DEVA	69,80	69,80	69,90	2,12%	68,15	70,30	69,63	4.869.320	69.934
DGATE	102,10	102,10	102,50	0,39%	99,95	103,20	101,98	2.392.331	23.458
DGGYO	37,28	37,28	37,34	-1,53%	36,28	37,96	36,84	2.536.631	68.860
DGNMO	8,17	8,17	8,19	1,49%	8,02	8,31	8,10	6.093.371	752.685
DIRIT	20,96	-	-	4,70%	20,96	20,96	20,96	17.523	836
DITAS	27,48	27,48	27,52	-1,43%	27,20	28,14	27,56	14.666.119	532.163
DMLKTG	6,04	6,03	6,04	0,67%	6,00	6,05	6,02	7.900.325	1.313.010
DMRGD	13,15	13,15	13,16	1,94%	12,68	13,28	12,99	208.627.519	16.057.413
DMSAS	8,44	8,44	8,46	-0,24%	8,43	8,51	8,45	3.456.711	409.191
DNISI	20,58	20,48	20,54	1,38%	20,30	20,58	20,47	1.960.041	95.776
DOAS	183,80	183,80	183,90	0,99%	182,00	183,90	183,45	25.097.875	136.809
DOCO	11.272,50	11.267,50	11.300,00	-1,87%	11.272,50	11.520,00	11.402,21	19.452.165	1.706
DOFER	31,12	31,00	31,12	2,44%	30,22	33,06	31,12	5.557.420	178.581
DOFRB	170,90	170,70	170,90	0,59%	168,70	171,50	170,00	87.852.665	516.786
DOGUB	78,10	78,00	78,05	-1,70%	76,40	79,10	77,93	4.055.971	52.049
DOHOL	20,72	20,70	20,72	1,57%	20,30	20,76	20,64	25.585.816	1.239.909
DOKTA	23,70	23,72	23,76	0,59%	23,58	23,94	23,73	1.328.014	55.973
DSTKF	3.862,50	3.862,50	3.865,00	0,72%	3.805,00	3.877,50	3.845,06	270.772.835	70.421
DUNYH	146,40	146,40	146,70	0,97%	142,60	148,60	145,83	40.430.996	277.241
DURDO	5,07	5,05	5,07	1,40%	5,00	5,07	5,04	616.093	122.368
DURKN	20,66	20,64	20,66	1,27%	20,44	20,80	20,63	6.643.689	322.074
DYOBY	13,47	13,47	13,49	0,82%	13,36	13,54	13,46	3.386.880	251.565
DZGYO	8,26	8,25	8,27	1,23%	8,18	8,29	8,25	2.191.327	265.483
EBEBK	77,80	78,05	78,30	2,37%	75,95	78,45	77,50	9.104.193	117.472
ECILC	75,40	75,40	75,45	2,94%	73,00	76,00	75,05	84.450.179	1.125.329
ECOGR	37,16	37,14	37,16	-0,91%	36,86	38,20	37,56	66.756.350	1.777.531
ECZYT	331,50	331,75	332,50	0,76%	328,00	336,50	332,38	42.074.150	126.586
EDATA	18,40	18,37	18,40	1,04%	18,32	18,48	18,42	3.504.984	190.335
EDIP	37,82	37,76	37,82	0,91%	37,46	38,38	37,83	2.541.923	67.200
EFOR	14,87	14,87	14,89	1,16%	14,75	15,03	14,90	98.204.965	6.589.420
EGEEN	5.507,50	5.507,50	5.510,00	1,24%	5.425,00	5.522,50	5.478,27	13.345.063	2.436
EGEGY	30,12	30,10	30,14	1,07%	30,00	30,28	30,11	6.107.765	202.846
EGEPO	18,72	18,72	18,74	-1,94%	18,72	19,19	18,98	13.823.294	728.513
EGGUB	97,25	97,25	97,40	0,36%	97,00	97,90	97,60	5.126.854	52.532
EGPRO	36,46	36,42	36,46	1,50%	36,30	36,60	36,43	3.134.183	86.041
EGSER	2,98	2,98	2,99	0,68%	2,95	3,00	2,98	433.785	145.681
EKDMR	55,85	55,80	55,85	0,54%	55,55	56,50	55,88	147.887.851	2.646.328
EKGYO	20,60	20,58	20,60	1,18%	20,30	20,70	20,54	402.768.303	19.607.077
EKIM	27,80	27,80	27,82	2,06%	26,68	28,76	27,90	888.036.291	31.827.859
EKIZ	70,70	-	-	0,00%	70,70	70,70	70,70	173.922	2.460
EKOS	6,21	6,21	6,22	0,49%	6,20	6,35	6,23	9.436.070	1.514.172
EKSUN	6,29	6,27	6,29	-1,72%	6,23	6,44	6,33	7.185.234	1.134.933
ELITE	31,06	31,06	31,10	0,39%	30,92	31,32	31,11	3.068.702	98.629
EMKEL	19,50	19,50	19,51	1,51%	19,18	19,75	19,54	22.309.908	1.141.763
EMNIS	149,50	-	-	0,13%	149,50	149,50	149,50	76.245	510
EMPAE	74,35	74,25	74,40	1,16%	67,75	74,85	71,57	359.350.819	5.021.076
ENDAE	16,59	16,59	16,60	-0,66%	16,53	16,81	16,69	11.983.698	717.956
ENERY	9,72	9,72	9,73	2,32%	9,43	10,04	9,77	249.161.701	25.493.869
ENJSA	105,00	105,00	105,10	0,96%	104,10	106,00	105,30	47.280.898	449.030
ENKAI	89,65	89,60	89,65	1,30%	88,25	89,85	89,37	165.647.282	1.853.446
ENPRA	63,10	-	-	0,96%	63,10	63,10	63,10	791.148	12.538
ENSRI	6,01	6,00	6,02	1,35%	5,86	6,03	5,94	44.843.524	7.548.410
ENTRA	4,60	4,60	4,61	1,55%	4,54	4,62	4,60	10.067.062	2.188.772
EPLAS	5,58	5,56	5,58	0,54%	5,51	5,59	5,56	1.637.866	294.440
ERBOS	168,60	168,50	168,80	0,30%	168,00	169,90	168,90	2.170.689	12.852
ERCB	47,64	47,58	47,66	0,93%	47,28	47,74	47,58	6.272.443	131.832
EREGL	40,86	40,86	40,88	2,00%	39,90	40,92	40,48	904.362.485	22.343.177
ERSU	23,00	22,94	23,00	-0,95%	22,68	23,40	22,90	788.866	34.456
ESCAR	48,86	48,80	48,86	2,69%	47,90	49,90	49,08	51.267.057	1.044.668
ESCOM	5,93	5,92	5,93	0,17%	5,88	5,99	5,92	21.877.835	3.695.505
ESEN	3,54	3,53	3,54	1,14%	3,49	3,56	3,53	14.226.343	4.029.991
ETILR	6,08	6,09	6,10	-0,33%	5,98	6,12	6,06	8.034.224	1.325.480
ETYAT	13,98	13,97	13,98	-0,36%	13,75	14,00	13,96	2.365.594	169.416
EUHOL	10,20	-	-	-1,83%	10,20	10,20	10,20	395.556	38.780
EUKYO	12,53	12,53	12,63	-0,56%	12,50	12,89	12,69	2.028.526	159.873
EUPWR	87,15	87,10	87,15	1,16%	86,15	87,55	86,79	196.540.449	2.264.591
EUREN	4,13	4,12	4,13	0,24%	4,11	4,15	4,13	23.038.601	5.582.719
EUYO	5,02	5,00	5,02	1,01%	4,93	5,04	4,99	308.866	61.870
EYGYO	2,39	2,39	2,40	0,84%	2,37	2,40	2,39	1.627.011	682.159
FADE	15,45	15,46	15,47	0,46%	15,30	15,50	15,42	1.507.766	97.778
FENER	3,24	3,23	3,24	0,31%	3,16	3,25	3,21	114.994.233	35.780.784
FLAP	10,88	10,89	10,90	-1,09%	10,70	10,98	10,80	1.260.568	116.767
FMIZP	296,25	296,00	296,25	0,59%	293,00	297,25	296,28	1.372.951	4.634
FONET	4,98	4,98	4,99	3,32%	4,81	5,07	4,96	35.577.310	7.180.594
FORMT	2,03	2,02	2,03	1,00%	1,99	2,03	2,01	5.813.077	2.890.058
FORTE	96,05	96,00	96,15	3,11%	94,20	96,40	95,43	24.421.527	255.902
FRIGO	1,99	1,98	1,99	1,02%	1,98	2,02	1,99	4.404.368	2.210.985
FRMPL	33,36	33,36	33,38	1,09%	32,96	33,54	33,31	11.722.424	351.912
FROTO	81,20	81,20	81,25	0,43%	80,70	81,45	81,19	247.077.861	3.043.097
FZLGY	13,07	13,06	13,07	0,54%	12,96	13,22	13,06	21.072.844	1.613.483
GARAN	131,60	131,60	131,70	1,15%	129,70	132,20	131,55	787.575.152	5.986.965
GARFA	27,32	27,30	27,34	0,52%	27,12	27,46	27,34	1.284.220	46.974
GATEG	295,00	-	-	-0,76%	295,00	295,00	295,00	636.905	2.159
GEDIK	7,28	7,27	7,28	0,55%	7,20	7,29	7,25	20.472.871	2.823.940
GEDZA	29,14	29,10	29,14	0,83%	28,92	29,24	29,11	4.199.246	144.259
GENIL	9,00	8,99	9,00	0,22%	8,93	9,01	8,97	30.703.083	3.423.320
GENKM	12,88	12,88	12,89	0,31%	12,81	13,05	12,95	28.276.434	2.182.982
GENTS	6,03	6,02	6,03	1,52%	5,90	6,06	5,99	6.156.229	1.028.011
GEREL	33,30	33,26	33,32	4,65%	31,60	33,50	32,69	119.044.522	3.641.167
GESAN	79,50	79,45	79,50	0,06%	79,25	80,00	79,67	73.266.401	919.612
GIPTA	65,00	65,00	65,10	-0,61%	64,80	65,80	65,31	17.013.073	260.496
GLBMD	14,55	14,55	14,59	1,04%	13,90	14,72	14,42	3.984.182	276.392
GLCVY	55,30	55,25	55,35	1,19%	54,65	55,35	55,04	2.535.593	46.065
GLRMK	158,10	158,10	158,20	1,02%	156,50	159,90	158,14	65.580.890	414.705
GLRYH	3,28	3,28	3,29	1,55%	3,25	3,30	3,28	3.795.428	1.157.764
GLYHO	17,57	17,57	17,60	0,11%	17,45	17,68	17,60	5.165.460	293.552
GMTAS	45,32	45,34	45,42	-0,40%	45,06	45,96	45,44	4.968.752	109.339
GOKNR	23,22	23,20	23,22	0,87%	23,04	23,24	23,17	11.098.183	478.913
GOLDA	12,24	12,24	-	9,97%	12,24	12,24	12,24	25.434.022	2.077.943
GOLTS	318,75	318,50	318,75	0,79%	316,50	319,00	317,63	4.073.920	12.826
GOODY	2,89	2,88	2,89	1,05%	2,84	2,90	2,87	15.984.031	5.567.321
GOZDE	22,80	22,80	22,84	2,06%	22,22	23,00	22,75	4.073.990	179.079
GRNYO	16,44	16,37	16,44	1,42%	16,18	16,75	16,47	691.762	42.015
GRSEL	299,75	299,50	299,75	1,35%	295,75	308,00	299,57	37.853.150	126.357
GRTHO	238,90	238,60	238,80	-0,04%	235,70	240,00	238,59	20.273.954	84.974
GSDDE	12,82	12,82	12,83	0,39%	12,53	13,03	12,85	22.846.440	1.778.036
GSDHO	5,43	5,42	5,43	2,84%	5,28	5,46	5,38	12.168.271	2.261.873
GSRAY	1,01	1,01	1,02	1,00%	1,00	1,02	1,01	95.680.206	94.778.116
GUBRF	442,75	442,50	442,75	1,32%	435,50	448,00	442,09	172.474.309	390.135
GUNDG	1.949,00	1.947,00	1.949,00	-0,41%	1.889,00	1.960,00	1.931,21	132.347.458	68.531
GWIND	24,12	24,10	24,12	0,67%	23,96	24,20	24,11	18.029.267	747.856
GZNMI	55,90	55,85	55,90	0,54%	55,15	56,40	55,85	8.368.353	149.842
HALKB	41,66	41,66	41,68	0,53%	41,36	42,16	41,83	337.932.887	8.079.335
HATEK	16,11	16,11	16,14	-0,62%	16,04	16,18	16,11	1.344.947	83.482
HATSN	53,50	53,50	53,60	0,47%	52,95	54,60	53,74	29.444.906	547.962
HDFGS	2,63	2,62	2,63	0,77%	2,59	2,64	2,61	23.028.160	8.810.049
HEDEF	178,80	178,70	178,80	-3,35%	175,00	184,40	179,29	64.707.970	360.915
HEKTS	3,07	3,07	3,08	2,33%	3,00	3,10	3,07	504.503.249	164.516.162
HKTM	10,65	10,64	10,65	2,01%	10,35	10,74	10,62	9.454.376	890.418
HLGYO	5,36	5,35	5,36	0,75%	5,32	5,37	5,36	23.933.856	4.468.005
HOROZ	63,70	63,70	63,80	0,39%	63,20	64,10	63,67	16.869.017	264.928
HRKET	102,10	102,00	102,10	-0,97%	99,95	103,70	101,87	76.019.802	746.214
HTTBT	38,00	38,04	38,16	0,58%	37,84	38,28	38,10	1.709.446	44.873
HUBVC	2,99	2,99	3,00	0,34%	2,87	2,99	2,95	1.290.076	437.219
HUNER	3,42	3,41	3,42	1,18%	3,38	3,43	3,41	11.368.091	3.335.498
HURGZ	6,22	6,21	6,22	-0,32%	6,16	6,25	6,20	2.701.886	436.032
ICBCT	21,10	21,04	21,14	2,43%	20,50	21,26	20,85	10.537.569	505.290
ICUGS	5,58	5,57	5,58	1,45%	5,49	5,63	5,55	7.762.046	1.398.649
IDGYO	4,59	4,58	4,59	-0,86%	4,48	4,59	4,55	888.037	195.267
IEYHO	159,70	159,70	159,80	1,01%	159,00	160,80	160,08	130.038.220	812.349
IHAAS	66,10	66,05	66,10	8,99%	62,50	66,70	65,51	88.384.895	1.349.139
IHEVA	2,03	2,02	2,03	0,50%	2,01	2,04	2,03	450.789	222.344
IHGZT	1,30	1,30	1,31	0,00%	1,29	1,31	1,31	4.148.992	3.175.991
IHLAS	1,13	1,12	1,13	1,80%	1,11	1,13	1,12	10.791.474	9.628.605
IHLGM	1,73	1,72	1,73	1,17%	1,70	1,73	1,72	9.694.242	5.639.703
IHYAY	1,39	1,38	1,39	0,72%	1,38	1,39	1,39	186.720	134.406
IMASM	2,88	2,87	2,88	1,05%	2,84	2,89	2,87	5.442.113	1.895.593
INDES	10,69	10,67	10,69	1,81%	10,52	10,76	10,67	10.521.248	986.454
INFO	6,88	-	6,88	-9,95%	6,88	7,34	6,92	49.337.102	7.128.251
INGRM	406,00	406,00	406,50	0,37%	404,50	410,50	407,13	4.629.886	11.372
INTEK	235,00	-	-	0,73%	235,00	235,00	235,00	934.830	3.978
INTEM	263,25	263,25	263,75	2,13%	257,75	266,25	263,59	4.401.622	16.699
INVEO	8,43	8,42	8,43	0,48%	8,30	8,44	8,39	8.749.448	1.042.476
INVES	599,50	599,50	600,00	-0,08%	597,50	610,00	601,37	13.405.128	22.291
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	67,00	-	-	0,75%	67,00	67,00	67,00	74.035	1.105
ISBTR	495.495,00	-	-	0,00%	495.495,00	495.495,00	495.495,00	990.990	2
ISCTR	14,02	14,01	14,02	0,86%	13,88	14,11	14,03	1.218.086.011	86.850.394
ISDMR	54,75	54,70	54,75	1,39%	53,60	55,25	54,52	8.322.560	152.663
ISFIN	19,44	19,44	19,45	0,21%	19,35	19,55	19,44	2.280.215	117.274
ISGSY	19,08	19,05	19,07	0,69%	18,02	19,48	19,06	27.212.730	1.427.539
ISGYO	27,76	27,72	27,76	2,51%	26,98	28,84	27,91	92.850.770	3.327.282
ISKPL	6,44	6,43	6,44	-0,62%	6,33	6,77	6,60	239.811.919	36.310.725
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	34,82	34,82	34,84	0,58%	34,62	34,94	34,84	21.210.829	608.764
ISSEN	7,18	7,18	7,19	0,42%	7,16	7,25	7,21	633.297	87.859
ISVEA	22,98	22,98	-	9,95%	22,98	22,98	22,98	7.271.010	316.406
ISYAT	7,88	7,87	7,88	0,90%	7,81	7,89	7,86	364.041	46.328
IZENR	8,46	8,45	8,46	1,08%	8,39	8,56	8,48	76.358.196	9.010.249
IZFAS	61,70	61,70	61,75	0,82%	60,70	62,00	61,31	20.307.590	331.223
IZINV	62,75	62,75	62,80	0,40%	61,90	62,95	62,49	3.228.481	51.665
IZMDC	9,68	9,67	9,68	0,10%	9,65	9,80	9,74	11.552.066	1.186.653
JANTS	16,66	16,64	16,66	0,36%	15,90	16,79	16,58	38.591.515	2.328.024
KAPLM	487,25	487,00	487,50	-2,74%	483,50	504,00	491,51	17.958.771	36.538
KAREL	10,19	10,19	10,20	1,60%	9,98	10,24	10,14	34.058.166	3.357.580
KARSN	11,59	11,59	11,60	0,52%	11,48	11,67	11,60	24.731.683	2.131.506
KARTN	170,50	170,30	170,50	4,22%	164,40	172,30	169,30	55.594.039	328.381
KATMR	2,52	2,51	2,52	0,80%	2,48	2,53	2,51	21.868.671	8.713.551
KAYSE	4,17	4,16	4,17	0,24%	4,13	4,19	4,16	7.903.955	1.900.042
KBORU	26,38	26,36	26,38	1,15%	25,88	26,50	26,25	10.907.981	415.489
KCAER	13,58	13,57	13,59	2,11%	13,29	13,69	13,54	29.049.032	2.145.478
KCHOL	189,10	189,00	189,10	2,16%	184,70	189,60	187,95	1.142.576.898	6.079.021
KENT	361,00	-	-	-0,96%	361,00	361,00	361,00	116.242	322
KERVN	6,15	-	-	1,49%	6,15	6,15	6,15	168.307	27.367
KFEIN	8,81	8,81	8,82	3,04%	8,62	8,99	8,86	21.109.955	2.382.757
KGYO	7,96	7,94	7,96	-3,52%	7,64	8,34	7,95	40.249.802	5.066.143
KIMMR	15,00	15,00	15,03	0,54%	14,91	15,08	15,00	1.000.732	66.708
KLGYO	5,03	5,03	5,04	0,80%	5,00	5,05	5,04	4.591.881	911.526
KLKIM	28,66	28,62	28,66	6,70%	26,90	29,54	28,88	61.744.304	2.138.230
KLMSN	31,30	31,26	31,30	1,49%	30,80	31,34	31,05	7.995.464	257.536
KLNMA	9,95	-	-	0,40%	9,95	9,95	9,95	866.108	87.046
KLRHO	83,65	83,60	83,65	-0,42%	82,95	84,25	83,62	50.970.452	609.575
KLSER	25,56	25,52	25,56	1,43%	25,24	25,68	25,49	6.532.588	256.283
KLSYN	14,17	14,16	14,18	-0,14%	13,96	14,23	14,11	4.210.003	298.323
KLYPV	60,95	60,90	60,95	0,99%	59,35	61,75	60,85	42.559.566	699.413
KMPUR	18,10	18,10	18,12	2,09%	17,73	18,12	18,02	4.188.590	232.385
KNFRT	12,07	12,07	12,08	-0,41%	12,00	12,18	12,09	4.180.595	345.696
KOCMT	4,36	4,34	4,36	5,06%	4,09	4,39	4,23	121.516.342	28.713.556
KONKA	13,39	13,38	13,39	0,90%	13,27	13,45	13,38	5.357.868	400.437
KONTR	5,38	-	-	9,13%	5,38	5,38	5,38	10.911.479	2.028.156
KONYA	3.912,50	3.910,00	3.925,00	0,97%	3.870,00	3.950,00	3.900,67	8.565.880	2.196
KOPOL	6,24	6,24	6,25	1,46%	6,15	6,25	6,21	8.583.320	1.382.253
KORDS	80,90	80,85	80,90	1,63%	80,00	81,30	80,78	26.630.115	329.652
KOTON	14,29	14,28	14,30	0,92%	14,18	14,40	14,28	17.352.254	1.215.056
KRDMA	38,42	38,40	38,42	0,47%	37,94	38,44	38,31	39.836.200	1.039.724
KRDMB	132,90	132,70	132,90	-1,56%	132,80	135,60	134,15	34.178.758	254.781
KRDMD	37,30	37,28	37,30	2,14%	36,36	37,42	37,05	409.929.076	11.065.271
KRGYO	2,53	2,52	2,53	0,80%	2,51	2,53	2,52	2.382.972	945.186
KRONT	23,28	23,26	23,28	0,09%	23,26	23,74	23,45	2.946.993	125.695
KRPLS	9,00	8,99	9,03	-0,55%	8,85	9,05	8,99	2.461.808	274.001
KRSTL	10,31	10,30	10,32	0,59%	10,25	10,36	10,32	3.739.446	362.404
KRTEK	22,46	22,48	22,52	-0,97%	22,32	22,76	22,57	151.845	6.727
KRVGD	2,77	2,76	2,78	0,73%	2,74	2,78	2,76	910.944	330.298
KSTUR	2.797,50	-	-	-0,09%	2.797,50	2.797,50	2.797,50	293.738	105
KTLEV	194,30	194,30	194,40	-0,36%	191,30	195,60	193,56	755.008.984	3.900.698
KTSKR	98,30	98,20	98,30	0,77%	97,20	98,60	98,10	6.475.975	66.017
KUTPO	84,75	84,75	84,80	1,86%	83,10	84,80	84,28	2.722.904	32.308
KUVVA	130,00	129,50	130,00	0,00%	128,10	132,90	130,02	713.656	5.489
KUYAS	73,00	72,95	73,05	0,27%	72,55	73,60	73,11	32.845.616	449.238
KZBGY	2,27	2,26	2,27	1,79%	2,24	2,35	2,28	31.007.818	13.595.591
KZGYO	21,62	21,62	21,64	1,50%	21,38	21,76	21,59	5.468.250	253.298
LIDER	95,30	95,25	95,40	1,33%	92,00	97,50	94,23	111.775.345	1.186.238
LIDFA	2,81	2,80	2,81	0,72%	2,78	2,82	2,80	2.745.668	979.844
LILAK	32,48	32,48	32,50	0,62%	32,20	32,88	32,63	17.928.710	549.479
LINK	6,91	6,90	6,91	0,73%	6,80	6,96	6,89	21.791.717	3.162.706
LKMNH	14,46	14,45	14,46	0,28%	14,33	14,54	14,41	1.661.939	115.366
LMKDC	24,76	24,76	24,78	0,49%	24,64	24,92	24,81	10.634.244	428.601
LOGO	135,50	135,40	135,50	-0,29%	135,30	137,20	136,18	14.799.454	108.677
LRSHO	2,99	2,99	3,00	1,01%	2,94	3,03	2,99	8.002.955	2.672.810
LUKSK	101,60	101,70	101,80	1,50%	99,70	102,00	101,40	1.225.930	12.090
LXGYO	13,37	13,36	13,37	0,45%	13,25	13,43	13,35	16.897.619	1.266.197
LYDHO	187,90	188,00	188,30	1,57%	184,30	190,80	188,43	25.388.977	134.743
LYDYE	13.637,50	13.587,50	13.637,50	0,98%	13.505,00	13.747,50	13.634,58	968.055	71
MAALT	1.104,00	1.103,00	1.104,00	0,45%	1.095,00	1.111,00	1.104,62	5.626.939	5.094
MACKO	33,36	33,34	33,40	2,21%	32,72	33,40	33,19	2.915.827	87.866
MAGEN	32,86	32,84	32,86	-2,95%	32,64	33,90	32,98	89.095.849	2.701.766
MAKIM	19,00	19,01	19,04	0,80%	18,68	19,06	18,94	15.967.909	843.018
MAKTK	11,86	11,85	11,87	0,25%	11,79	11,93	11,86	7.060.310	595.533
MANAS	30,04	30,04	30,06	0,94%	29,74	30,22	29,99	66.829.969	2.228.390
MARBL	13,04	13,02	13,04	0,54%	12,94	13,12	13,04	2.921.330	224.005
MARKA	84,95	85,00	85,15	1,49%	83,55	87,40	85,69	7.330.078	85.547
MARMR	2,20	2,19	2,20	0,92%	2,18	2,24	2,21	33.548.357	15.195.059
MARTI	1,60	1,60	1,61	0,63%	1,58	1,61	1,60	7.744.876	4.845.516
MAVI	38,54	38,54	38,56	1,00%	38,00	38,64	38,45	19.419.023	505.017
MCARD	141,50	141,30	141,50	-1,05%	141,00	143,60	142,29	49.096.019	345.042
MEDTR	28,16	28,12	28,16	0,50%	27,86	28,30	28,14	1.023.846	36.391
MEGAP	2,05	-	-	2,50%	2,05	2,05	2,05	53.618	26.155
MEGMT	70,10	70,05	70,10	-0,57%	69,50	70,45	70,05	27.672.230	395.024
MEKAG	3,53	3,52	3,53	0,28%	3,52	3,54	3,53	7.018.220	1.987.075
MEPET	21,24	21,24	21,26	1,05%	20,72	21,34	21,02	929.565	44.233
MERCN	23,70	23,68	23,70	0,77%	23,36	23,84	23,68	5.535.593	233.725
MERIT	18,10	18,09	18,11	0,00%	18,01	18,26	18,14	18.819.493	1.037.572
MERKO	1,58	1,58	1,59	1,28%	1,56	1,60	1,58	13.631.833	8.607.287
METRO	8,64	8,62	8,64	2,13%	8,44	8,74	8,58	11.724.361	1.365.998
MEYSU	12,65	12,64	12,65	0,40%	12,54	12,71	12,64	12.667.098	1.002.000
MGROS	621,00	620,50	621,00	-0,80%	619,50	626,50	623,81	369.266.655	591.955
MHRGY	3,63	3,62	3,63	1,40%	3,58	3,63	3,61	2.320.712	643.156
MIATK	31,12	31,12	31,14	1,04%	30,60	31,28	30,97	198.167.268	6.399.130
MMCAS	57,00	-	-	0,00%	57,00	57,00	57,00	26.505	465
MNDRS	11,02	11,02	11,03	0,92%	10,88	11,04	10,99	5.100.925	464.081
MNDTR	5,51	5,50	5,52	1,47%	5,43	5,53	5,48	951.810	173.697
MOBTL	14,85	14,84	14,88	-0,87%	14,79	15,09	14,92	6.536.024	437.979
MOGAN	15,61	15,59	15,61	0,71%	15,40	15,70	15,52	22.874.388	1.473.935
MOPAS	31,52	31,50	31,54	1,29%	30,82	31,60	31,37	10.444.136	332.913
MPARK	415,25	414,75	415,25	0,30%	412,00	418,00	415,76	16.596.540	39.919
MRGYO	1,41	1,41	1,42	1,44%	1,39	1,42	1,41	8.938.464	6.351.395
MRSHL	1.986,00	1.983,00	1.987,00	0,05%	1.926,00	2.033,00	1.986,95	28.773.009	14.481
MSGYO	6,21	6,20	6,22	0,98%	6,17	6,24	6,22	1.093.348	175.814
MTRKS	29,78	29,76	29,80	1,22%	29,42	29,90	29,65	1.996.298	67.327
MTRYO	10,48	10,39	10,48	1,95%	10,25	10,54	10,38	131.626	12.682
MZHLD	5,70	5,69	5,70	1,79%	5,66	5,74	5,71	204.948	35.879
NATEN	6,31	6,30	6,31	0,16%	6,28	6,36	6,31	7.598.625	1.203.540
NETAS	61,10	61,05	61,10	1,33%	60,05	61,10	60,95	2.830.105	46.433
NETCD	140,50	140,50	140,60	-0,28%	139,10	141,80	140,61	146.018.968	1.038.450
NIBAS	4,23	4,22	4,23	0,95%	4,17	4,24	4,21	2.462.144	584.777
NTGAZ	11,71	11,69	11,71	-0,51%	11,67	11,83	11,74	7.063.741	601.654
NTHOL	46,20	46,18	46,24	1,09%	45,70	46,50	46,13	10.330.552	223.932
NUGYO	9,28	9,28	9,29	0,98%	9,19	9,30	9,25	3.042.769	328.974
NUHCM	222,90	222,90	223,10	2,29%	218,00	223,30	222,02	860.097	3.874
OBAMS	5,40	5,39	5,40	1,12%	5,35	5,42	5,39	27.808.808	5.156.120
OBASE	39,40	39,38	39,44	2,39%	38,18	39,46	38,83	4.908.721	126.413
ODAS	8,39	8,38	8,39	1,33%	8,26	8,43	8,36	126.255.823	15.102.962
ODINE	1.927,00	1.926,00	1.927,00	-2,28%	1.917,00	1.961,00	1.932,36	99.872.280	51.684
OFSYM	55,20	55,10	55,20	0,45%	55,00	55,60	55,21	5.639.058	102.146
ONCSM	251,50	251,25	251,75	2,99%	247,00	260,00	256,28	39.186.882	152.908
ONRYT	63,30	63,30	63,40	0,32%	62,20	63,80	63,11	10.606.586	168.065
ORCAY	4,14	4,11	4,14	0,00%	4,05	4,14	4,10	845.338	206.144
ORGE	105,20	105,10	105,40	0,19%	104,00	106,10	105,43	9.605.319	91.108
ORMA	180,40	-	-	1,92%	180,40	180,40	180,40	2.345	13
ORZAX	84,00	83,95	84,00	3,64%	81,10	87,75	84,35	1.418.331.865	16.814.360
OSMEN	8,70	8,69	8,71	0,12%	8,61	8,87	8,75	12.527.924	1.432.170
OSTIM	1,82	1,81	1,82	1,11%	1,80	1,82	1,81	4.096.793	2.263.865
OTKAR	336,00	335,50	336,00	0,83%	333,25	336,50	335,16	49.125.662	146.575
OTTO	184,90	184,70	184,90	-1,65%	182,00	190,00	184,78	27.721.260	150.023
OYAKC	20,14	20,12	20,14	1,16%	19,85	20,18	20,07	40.162.266	2.001.452
OYAYO	47,88	47,60	47,88	1,48%	46,30	49,50	47,62	614.164	12.898
OYLUM	8,43	8,43	8,44	-0,24%	8,39	8,45	8,41	495.359	58.876
OYYAT	40,30	40,22	40,24	1,15%	39,56	40,30	40,08	830.420	20.718
OZATD	1.980,00	1.982,00	1.983,00	2,70%	1.900,00	1.985,00	1.939,52	160.900.812	82.959
OZGYO	2,09	2,08	2,09	1,46%	2,06	2,10	2,08	2.498.841	1.200.851
OZKGY	14,05	14,05	14,08	1,01%	13,89	14,10	14,04	1.156.638	82.381
OZRDN	31,50	31,50	31,70	0,51%	30,02	31,70	31,16	1.145.232	36.748
OZSUB	30,50	30,58	30,62	1,33%	30,10	30,60	30,35	4.668.049	153.788
OZYSR	12,74	12,72	12,74	-1,39%	12,72	12,93	12,83	6.364.302	496.042
PAGYO	167,40	167,20	167,70	2,51%	161,80	177,10	166,35	5.292.951	31.818
PAHOL	1,45	1,45	1,46	2,11%	1,42	1,46	1,44	76.043.150	52.807.259
PAMEL	83,15	83,15	83,35	0,67%	82,60	83,55	83,09	2.794.002	33.626
PAPIL	14,37	14,36	14,38	0,49%	14,23	14,41	14,34	11.826.419	824.716
PARSN	81,85	81,80	81,90	1,05%	81,10	82,10	81,82	3.070.872	37.531
PASEU	88,30	88,25	88,30	0,00%	87,15	89,00	87,83	43.287.261	492.872
PATEK	21,98	21,98	22,00	0,27%	21,78	22,10	21,97	32.543.155	1.481.424
PCILT	32,12	32,10	32,18	-0,56%	32,02	32,86	32,39	7.033.047	217.172
PEKGY	14,84	14,83	14,84	1,09%	14,72	14,95	14,83	185.724.285	12.521.679
PENGD	10,71	10,70	10,72	0,00%	10,67	10,78	10,72	3.591.335	335.101
PENTA	13,32	13,32	13,33	1,29%	13,20	13,42	13,31	3.271.786	245.739
PETKM	19,33	19,33	19,34	1,63%	19,02	19,40	19,24	240.190.176	12.486.974
PETUN	11,38	11,36	11,38	1,07%	11,25	11,40	11,34	952.390	83.981
PGSUS	169,00	168,90	169,00	1,02%	166,90	169,80	168,74	355.598.930	2.107.334
PINSU	10,32	10,34	10,35	0,68%	10,17	10,38	10,32	3.087.176	299.289
PKART	125,30	125,00	125,10	0,24%	124,00	125,90	124,72	5.602.049	44.917
PKENT	137,60	137,60	137,80	0,51%	136,70	138,30	137,32	2.951.771	21.495
PLTUR	22,48	22,44	22,48	0,18%	22,18	22,58	22,42	3.914.745	174.595
PNLSN	46,92	46,84	46,98	6,30%	44,50	47,86	46,50	81.513.519	1.753.038
PNSUT	11,32	11,31	11,33	1,34%	11,20	11,40	11,31	1.385.789	122.487
POLHO	22,20	22,18	22,22	0,36%	21,74	22,44	22,17	29.992.969	1.352.853
POLTK	5.100,00	5.100,00	5.110,00	0,10%	5.085,00	5.122,50	5.098,37	4.195.955	823
PRDGS	7,06	7,04	7,06	1,15%	6,99	7,10	7,04	2.739.469	388.974
PRKAB	35,38	35,38	35,42	1,67%	34,82	35,60	35,35	4.326.959	122.416
PRKME	19,75	19,74	19,76	0,25%	19,67	19,97	19,81	16.022.326	808.783
PRZMA	69,70	69,30	69,70	2,50%	65,00	70,05	67,61	41.761.980	617.701
PSDTC	130,70	130,30	131,00	0,77%	129,70	132,00	130,88	6.582.952	50.296
PSGYO	3,22	3,22	3,23	1,58%	3,17	3,23	3,21	51.283.799	15.971.569
QNBFK	52,20	-	-	0,00%	52,20	52,20	52,20	306.571	5.873
QNBTR	215,00	-	-	-0,69%	215,00	215,00	215,00	204.680	952
QUAGR	3,48	3,47	3,48	0,87%	3,40	3,49	3,45	20.018.286	5.807.903
RALYH	208,60	208,40	208,60	1,31%	206,30	210,50	208,89	62.387.100	298.665
RAYSG	179,00	178,70	179,10	0,79%	177,60	179,30	178,73	1.787.322	10.000
REEDR	6,56	6,56	6,57	0,31%	6,44	6,60	6,52	29.189.337	4.475.260
RGYAS	197,80	197,60	197,80	0,30%	196,50	199,40	198,22	35.882.991	181.029
RNPOL	2,50	2,49	2,50	-2,34%	2,48	2,53	2,50	1.438.947	575.368
RODRG	26,26	26,26	26,30	-1,13%	25,48	27,06	26,10	1.848.574	70.822
RTALB	3,52	3,51	3,52	1,44%	3,48	3,54	3,51	12.909.130	3.679.412
RUBNS	21,58	21,56	21,60	0,84%	21,30	21,60	21,46	4.447.238	207.247
RUZYE	9,38	9,37	9,38	0,32%	9,30	9,44	9,38	4.524.631	482.292
RYGYO	30,28	30,26	30,28	1,88%	29,76	30,40	30,18	5.346.909	177.151
RYSAS	20,88	20,86	20,88	1,85%	20,50	21,02	20,80	6.987.048	335.957
SAFKR	21,10	21,08	21,10	-1,95%	21,08	21,66	21,19	7.444.626	351.347
SAHOL	90,55	90,55	90,60	1,57%	89,15	90,75	90,24	666.957.318	7.390.875
SAMAT	6,15	6,10	6,15	0,00%	6,05	6,15	6,09	1.222.883	200.951
SANEL	88,90	-	-	9,96%	88,90	88,90	88,90	3.626.142	40.789
SANFM	10,02	10,02	10,03	2,98%	9,69	10,05	9,97	18.155.087	1.821.149
SANKO	20,60	20,60	20,70	1,08%	20,36	20,84	20,70	716.680	34.618
SARKY	25,82	25,80	25,84	-0,08%	25,80	26,18	25,95	26.017.271	1.002.658
SASA	2,38	2,38	2,39	4,39%	2,26	2,42	2,37	4.184.227.774	1.768.244.512
SAYAS	45,76	45,72	45,76	1,37%	45,22	46,10	45,72	4.507.075	98.585
SDTTR	251,00	250,75	251,25	2,12%	244,50	251,25	248,38	41.035.214	165.209
SEGMN	52,10	52,05	52,15	1,86%	51,40	53,50	52,63	20.049.063	380.953
SEGYO	4,43	4,42	4,43	0,68%	4,36	4,45	4,41	4.099.517	929.115
SEKFK	9,85	9,84	9,85	-1,50%	9,79	9,88	9,80	473.226	48.286
SEKUR	11,66	-	-	3,00%	11,66	11,66	11,66	981.119	84.144
SELEC	201,90	201,40	201,90	0,70%	200,50	204,90	202,24	39.455.947	195.098
SELVA	1,90	1,89	1,90	1,06%	1,88	1,91	1,90	5.568.397	2.938.135
SERNT	8,92	8,92	8,93	1,94%	8,76	8,95	8,87	7.695.289	867.807
SEYKM	5,92	5,92	5,93	1,20%	5,44	6,09	5,80	14.785.752	2.550.362
SILVR	2,51	2,51	2,52	0,80%	2,48	2,52	2,50	537.770	215.570
SISE	42,86	42,86	42,88	1,52%	42,10	42,88	42,57	382.045.370	8.975.063
SKBNK	18,15	18,14	18,15	3,42%	17,32	18,25	17,91	142.401.534	7.949.076
SKTAS	3,54	3,53	3,54	0,85%	3,53	3,70	3,61	20.298.314	5.629.971
SKYLP	240,80	240,00	241,00	2,47%	231,40	242,00	237,74	3.546.152	14.916
SKYMD	14,93	14,92	14,95	1,56%	14,65	15,01	14,90	6.615.966	444.066
SMART	24,98	24,96	25,00	1,38%	24,80	25,18	24,98	9.574.208	383.307
SMRTG	10,58	10,55	10,57	-0,38%	10,51	10,69	10,58	38.754.853	3.664.433
SMRVA	13,23	13,22	13,23	1,77%	13,00	13,70	13,45	91.710.525	6.821.006
SNGYO	3,71	3,70	3,71	1,09%	3,67	3,73	3,70	6.340.942	1.711.824
SNICA	4,21	4,20	4,21	1,20%	4,16	4,24	4,20	17.153.792	4.081.513
SNPAM	20,38	-	-	0,89%	20,38	20,38	20,38	49.686	2.438
SODSN	8,60	-	-	0,00%	8,60	8,60	8,60	74.528	8.666
SOHOE	13,55	13,53	13,55	5,45%	12,87	14,13	13,71	955.255.192	69.665.571
SOKE	16,36	16,33	16,36	-0,55%	16,16	16,48	16,33	4.281.441	262.171
SOKM	45,66	45,66	45,70	2,61%	44,44	45,88	45,41	61.677.659	1.358.240
SONME	126,20	124,70	126,20	1,86%	123,50	127,10	125,66	128.803	1.025
SRVGY	2,73	2,72	2,73	2,63%	2,65	2,73	2,69	6.025.395	2.237.461
SUMAS	324,00	-	-	2,05%	324,00	324,00	324,00	262.440	810
SUNTK	29,74	29,72	29,74	0,34%	29,60	30,02	29,82	3.566.053	119.594
SURGY	67,15	67,10	67,15	-0,07%	66,85	67,80	67,23	18.790.889	279.521
SUWEN	6,15	6,13	6,15	1,15%	6,08	6,18	6,14	1.765.275	287.679
SVGYO	13,86	-	13,86	-9,94%	13,86	14,67	13,93	838.300.831	60.167.846
TABGD	230,70	230,60	230,70	5,83%	225,00	234,30	230,50	273.088.490	1.184.751
TARKM	489,00	488,75	489,00	1,09%	480,25	491,50	487,04	6.762.510	13.885
TATEN	11,95	11,93	11,95	0,34%	11,92	12,07	12,01	20.316.342	1.691.534
TATGD	17,99	17,98	18,01	0,50%	17,90	18,13	18,03	2.372.404	131.595
TAVHL	265,00	264,75	265,00	0,66%	262,50	266,50	265,09	88.067.247	332.212
TBORG	128,20	128,10	128,20	0,94%	126,30	129,30	127,86	1.990.572	15.569
TCELL	105,20	105,10	105,20	0,29%	104,60	106,20	105,36	446.924.397	4.242.071
TCKRC	119,30	119,30	119,40	-0,91%	118,60	122,10	120,30	99.926.345	830.647
TDGYO	14,76	14,76	14,87	-0,61%	14,36	14,99	14,71	2.222.253	151.070
TEHOL	40,42	40,42	40,44	0,05%	40,30	40,54	40,44	140.632.750	3.477.889
TEKTU	9,67	9,67	9,68	0,94%	9,52	9,71	9,64	7.583.976	786.547
TERA	151,60	151,50	151,60	-0,39%	150,90	153,40	151,57	211.410.229	1.394.778
TEZOL	15,95	15,95	15,97	-0,31%	15,84	16,00	15,89	3.450.183	217.153
TGSAS	177,60	177,40	177,60	1,43%	175,10	178,30	177,34	2.275.142	12.829
THYAO	342,25	342,25	342,50	1,18%	337,00	344,25	341,55	2.773.668.806	8.120.916
TKFEN	131,30	131,40	131,50	1,00%	128,10	132,40	130,79	82.887.662	633.730
TKNSA	18,81	18,81	18,82	0,53%	18,68	18,87	18,79	4.306.932	229.277
TLMAN	86,95	86,80	86,95	1,05%	86,35	87,05	86,74	1.709.274	19.706
TMPOL	435,25	435,25	435,75	-0,06%	429,50	436,75	433,94	9.766.680	22.507
TMSN	83,65	83,60	83,70	0,48%	83,20	83,90	83,59	6.008.428	71.878
TNZTP	23,46	23,44	23,46	0,77%	22,90	23,56	23,43	2.251.669	96.123
TOASO	299,25	299,00	299,25	1,44%	294,00	301,00	298,65	167.635.176	561.302
TRALT	54,30	54,25	54,30	1,40%	53,50	54,60	54,08	862.792.396	15.953.508
TRCAS	41,34	41,34	41,40	2,02%	40,62	41,58	41,18	4.656.105	113.077
TRENJ	97,15	97,10	97,20	0,73%	95,80	97,95	97,10	67.517.591	695.309
TRGYO	101,80	101,80	101,90	0,10%	101,00	102,40	101,89	18.612.836	182.677
TRHOL	1.460,00	1.460,00	1.465,00	-2,67%	1.452,00	1.488,00	1.468,79	30.334.926	20.653
TRILC	1,22	-	-	6,09%	1,22	1,22	1,22	370.616	303.784
TRMET	122,30	122,20	122,30	1,92%	119,20	123,80	122,16	166.217.474	1.360.637
TSGYO	6,47	6,45	6,47	0,94%	6,36	6,47	6,44	383.164	59.506
TSKB	11,60	11,59	11,60	0,87%	11,47	11,62	11,59	17.632.415	1.521.728
TSPOR	0,91	0,90	0,91	1,11%	0,89	0,91	0,90	38.404.442	42.741.896
TTKOM	57,00	56,95	57,00	0,53%	56,55	57,20	56,95	339.835.280	5.967.436
TTRAK	438,75	438,50	438,75	1,09%	434,00	440,00	437,29	8.625.917	19.726
TUCLK	3,97	3,96	3,97	1,02%	3,92	3,97	3,95	2.979.115	754.884
TUKAS	2,15	2,15	2,16	0,94%	2,12	2,16	2,15	27.179.524	12.663.548
TUPRS	266,00	266,00	266,25	0,66%	262,25	268,25	265,47	1.162.320.865	4.378.303
TUREX	6,94	6,93	6,94	1,02%	6,86	6,96	6,92	13.384.714	1.933.320
TURGG	27,14	27,14	27,20	0,59%	26,98	27,34	27,18	998.984	36.758
TURSG	6,32	6,32	6,33	1,77%	6,19	6,35	6,29	80.405.962	12.778.772
UCAYM	28,20	28,18	28,20	-0,07%	28,16	28,50	28,31	46.104.073	1.628.460
UFUK	1.684,00	1.682,00	1.684,00	-0,06%	1.666,00	1.764,00	1.707,49	33.623.956	19.692
ULAS	23,82	23,82	24,06	-1,00%	23,70	24,18	23,93	707.081	29.546
ULKER	97,45	97,45	97,50	0,15%	97,15	97,90	97,56	85.096.062	872.270
ULUFA	1,75	1,74	1,75	1,16%	1,73	1,77	1,75	9.745.608	5.567.307
ULUSE	303,00	302,25	303,00	0,33%	297,50	308,00	302,40	22.420.941	74.143
ULUUN	8,76	8,76	8,77	1,15%	8,66	8,79	8,74	3.678.673	420.717
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,30	12,29	12,31	0,24%	12,29	12,50	12,34	4.026.807	326.275
USAK	1,42	1,41	1,42	2,16%	1,39	1,42	1,41	9.915.149	7.044.384
VAKBN	31,08	31,08	31,10	0,84%	30,82	31,32	31,12	173.545.024	5.576.945
VAKFA	11,75	11,74	11,75	0,86%	11,64	11,77	11,72	9.166.839	782.024
VAKFN	1,54	1,54	1,55	0,65%	1,52	1,55	1,54	18.659.440	12.125.397
VAKKO	70,50	70,50	70,75	1,44%	69,95	70,75	70,32	781.649	11.116
VANGD	99,95	99,50	99,95	4,11%	94,10	101,70	98,56	9.386.738	95.244
VBTYZ	31,30	31,24	31,30	2,42%	30,58	32,06	31,36	45.653.593	1.455.917
VERTU	38,06	38,08	38,18	2,75%	37,28	38,62	38,11	9.344.011	245.216
VERUS	435,00	434,75	435,25	4,57%	419,50	450,00	434,78	29.936.311	68.854
VESBE	6,36	6,35	6,36	5,30%	6,04	6,39	6,22	45.393.010	7.300.630
VESTL	25,78	25,76	25,78	7,33%	24,10	25,98	24,99	136.713.112	5.471.249
VKFYO	27,26	27,02	27,16	1,19%	26,00	27,26	26,65	2.797.496	104.967
VKGYO	2,64	2,64	2,65	1,15%	2,61	2,65	2,63	10.838.569	4.116.485
VKING	23,50	23,50	23,58	0,43%	23,40	23,64	23,50	482.062	20.511
VRGYO	1,98	1,98	1,99	0,51%	1,97	1,99	1,98	2.648.512	1.339.022
VSNMD	83,45	83,40	83,45	0,72%	82,95	83,55	83,30	15.220.466	182.726
YAPRK	11,51	11,50	11,51	0,09%	11,44	11,58	11,51	5.286.554	459.472
YATAS	38,76	38,74	38,80	0,99%	38,34	38,98	38,54	3.465.385	89.928
YAYLA	23,88	23,84	23,88	1,88%	23,46	24,24	23,93	4.449.806	185.971
YBTAS	15,95	-	-	0,00%	15,95	15,95	15,95	13.813	866
YEOTK	90,25	90,20	90,30	1,98%	87,95	90,70	89,30	142.237.831	1.592.747
YESIL	1,31	1,30	1,31	0,00%	1,30	1,32	1,31	3.572.389	2.729.751
YGGYO	223,30	223,50	223,90	0,27%	222,70	225,20	224,09	2.875.693	12.833
YIGIT	22,12	22,12	22,16	1,47%	21,88	22,16	22,05	9.089.784	412.275
YKBNK	35,92	35,92	35,94	0,17%	35,82	36,40	36,11	1.425.005.402	39.463.112
YKSLN	3,12	3,12	3,13	0,97%	3,09	3,14	3,12	1.284.861	411.988
YONGA	52,00	-	-	0,58%	52,00	52,00	52,00	26.000	500
YUNSA	9,12	9,11	9,13	1,33%	8,99	9,15	9,10	2.963.821	325.640
YYAPI	0,88	-	-	-2,22%	0,88	0,88	0,88	208.118	236.498
YYLGD	10,78	10,76	10,78	1,13%	10,65	10,81	10,76	4.911.055	456.438
ZEDUR	8,75	8,75	8,76	0,81%	8,54	8,79	8,72	3.250.480	372.594
ZERGY	10,69	10,69	10,70	0,85%	10,64	10,78	10,72	12.248.215	1.142.880
ZGYO	37,68	37,68	37,74	1,07%	36,90	37,92	37,48	31.394.050	837.595
ZOREN	2,66	2,66	2,67	2,70%	2,58	2,67	2,63	47.312.237	17.960.529
ZRGYO	17,82	17,82	17,84	0,56%	17,67	17,85	17,75	2.120.292	119.473

Midas’ın Kulakları

Tümünü Gör

Tem 10, 2026 • 11 dakika once

Figure Technology Solutions, 600 milyon dolarlık kıdemli tahvil ihracını fiyatladı

Tem 10, 2026 • 11 dakika once

Grupo Financiero Galicia yönetim kurulu üyesi 2,09 milyon dolarlık hisse satın aldı

Tem 10, 2026 • 11 dakika once

Bayer, doğum kontrol birimi için Apollo'ya 3 milyar euroluk azınlık hissesi 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