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	15,50	15,50	15,51	3,82%	14,62	15,90	15,48	303.828.172	19.625.100
A1YEN	30,50	30,50	30,52	-2,74%	30,48	31,40	30,79	52.573.219	1.707.583
ACSEL	103,60	103,50	103,60	-2,26%	103,50	106,90	105,60	12.245.760	115.969
ADEL	33,44	33,42	33,44	-1,30%	33,30	34,06	33,65	29.432.659	874.637
ADESE	1,34	1,33	1,34	-4,96%	1,29	1,48	1,36	974.405.372	716.035.628
ADGYO	68,75	68,70	68,80	0,95%	67,15	69,00	68,26	27.135.548	397.523
AEFES	18,76	18,75	18,76	-0,21%	18,59	19,08	18,83	592.720.921	31.473.700
AFYON	14,70	14,69	14,71	-0,14%	14,67	15,07	14,84	27.839.940	1.876.133
AGESA	240,40	240,40	240,50	-1,11%	239,70	243,10	240,78	34.803.193	144.541
AGHOL	34,40	34,38	34,42	1,18%	33,92	34,90	34,49	203.921.743	5.912.419
AGROT	3,14	3,14	3,15	-2,48%	3,14	3,23	3,18	44.380.349	13.938.602
AGYO	7,64	7,64	7,66	-0,52%	7,62	7,74	7,67	2.032.130	264.883
AHGAZ	25,92	25,90	25,92	-4,00%	25,86	26,96	26,35	88.645.444	3.364.013
AHSGY	22,72	22,60	22,70	-1,22%	22,02	22,92	22,54	11.236.213	498.530
AKBNK	90,00	89,95	90,00	1,12%	87,90	90,85	89,75	7.154.966.539	79.723.784
AKCNS	184,70	184,50	184,70	-2,94%	183,10	194,70	187,99	421.427.235	2.241.807
AKENR	10,98	10,97	10,99	-1,79%	10,95	11,25	11,06	44.979.424	4.066.543
AKFGY	2,98	2,97	2,98	-0,67%	2,97	3,02	2,99	38.174.842	12.757.925
AKFIS	22,26	22,24	22,26	-1,33%	22,26	22,76	22,49	25.096.964	1.115.902
AKFYE	18,57	18,56	18,57	0,49%	18,39	18,72	18,57	47.580.058	2.562.906
AKGRT	8,25	8,25	8,26	-2,94%	8,12	8,54	8,29	74.035.135	8.928.110
AKMGY	211,60	210,80	211,50	1,73%	205,00	211,60	207,79	2.421.626	11.654
AKSA	10,53	10,52	10,53	-1,77%	10,51	10,73	10,61	122.666.838	11.558.909
AKSEN	73,70	73,70	73,75	0,27%	73,05	75,10	74,00	364.573.796	4.926.968
AKSGY	8,77	8,77	8,78	-0,79%	8,75	8,90	8,80	11.505.124	1.307.447
AKSUE	23,56	23,52	23,56	-0,34%	23,40	24,08	23,70	17.977.188	758.644
AKYHO	2,86	2,85	2,86	-2,05%	2,84	2,90	2,86	7.399.784	2.585.900
ALARK	107,00	106,90	107,00	-2,28%	106,30	110,10	108,10	780.881.952	7.223.945
ALBRK	9,03	9,02	9,03	0,44%	8,88	9,03	8,97	122.529.340	13.666.429
ALCAR	884,50	884,00	885,00	-1,45%	882,00	901,00	891,26	16.662.172	18.695
ALCTL	137,60	137,60	137,70	-0,43%	135,00	138,20	136,70	40.098.509	293.332
ALFAS	41,12	41,08	41,12	-2,84%	41,02	42,38	41,64	62.724.637	1.506.202
ALGYO	5,18	5,17	5,18	-1,33%	5,16	5,29	5,22	53.669.353	10.288.399
ALKA	13,04	13,05	13,06	-2,54%	13,02	13,38	13,19	66.830.965	5.068.224
ALKIM	19,27	19,26	19,28	-1,73%	19,27	19,77	19,48	14.732.934	756.176
ALKLC	269,75	269,75	270,00	3,55%	255,75	278,00	268,44	339.488.633	1.264.671
ALTINS1	85,52	-	85,52	-5,00%	85,52	85,52	85,52	549.755.656	6.428.387
ALTNY	16,30	16,30	16,31	-3,55%	16,29	16,93	16,55	160.870.350	9.720.636
ALVES	4,22	-	4,22	-9,83%	4,22	4,50	4,26	1.148.558.481	269.784.514
ANELE	16,18	16,16	16,18	-2,94%	16,16	16,73	16,41	18.181.624	1.108.115
ANGEN	11,64	11,62	11,65	-0,26%	11,55	12,00	11,80	31.566.612	2.675.085
ANHYT	117,20	117,10	117,20	0,51%	115,20	117,80	116,57	87.669.782	752.093
ANSGR	28,08	28,06	28,08	-1,20%	27,56	28,74	27,97	248.164.894	8.872.691
ARASE	81,85	81,75	81,85	-0,06%	81,20	82,50	81,98	10.921.528	133.215
ARCLK	114,40	114,30	114,40	-1,97%	114,10	117,80	115,76	446.104.733	3.853.829
ARDYZ	47,74	47,72	47,74	6,09%	44,98	48,40	46,54	240.478.977	5.166.752
ARENA	29,72	29,70	29,72	-1,72%	28,90	31,02	30,37	40.240.650	1.324.842
ARFYE	28,90	28,88	28,90	-0,34%	28,60	29,60	29,08	232.436.966	7.993.347
ARMGD	84,90	84,80	84,95	2,10%	81,20	85,45	82,93	57.415.080	692.350
ARSAN	4,41	4,40	4,41	3,76%	4,20	4,50	4,41	120.733.229	27.405.626
ARTMS	37,84	37,84	37,86	-1,30%	37,60	38,64	38,14	16.282.702	426.881
ARZUM	2,56	2,55	2,56	5,79%	2,40	2,61	2,55	195.086.110	76.477.654
ASELS	305,25	305,25	305,50	-4,31%	305,25	317,25	310,14	8.893.546.209	28.675.834
ASGYO	11,33	11,32	11,33	-1,39%	11,30	11,48	11,37	20.367.899	1.791.940
ASTOR	162,70	162,60	162,70	-0,25%	161,20	164,10	162,88	2.655.740.558	16.304.551
ASUZU	59,75	59,70	59,75	-1,32%	59,70	61,00	60,25	22.797.949	378.400
ATAGY	13,60	13,54	13,60	-0,44%	13,49	13,67	13,56	2.131.910	157.225
ATAKP	58,10	58,05	58,10	-2,35%	57,65	59,80	58,74	27.094.973	461.256
ATATP	158,20	158,10	158,20	-0,69%	158,00	161,50	159,58	70.376.862	441.003
ATEKS	80,00	-	-	-0,06%	80,00	80,05	80,02	368.969	4.611
ATLAS	8,87	8,87	-	9,91%	8,25	8,87	8,67	33.564.573	3.869.910
ATSYH	58,50	-	-	-1,18%	58,50	58,50	58,50	1.451.327	24.809
AVGYO	10,99	10,97	10,99	-1,43%	10,93	11,23	11,04	9.327.209	844.701
AVHOL	38,46	38,44	38,48	-2,19%	38,34	39,40	39,02	21.041.744	539.298
AVOD	5,52	5,51	5,52	7,60%	5,11	5,57	5,42	179.019.378	33.017.891
AVPGY	56,15	56,15	56,20	-2,09%	56,05	57,50	56,52	30.107.978	532.731
AVTUR	17,38	17,38	17,39	1,40%	16,83	17,44	17,08	6.544.354	383.220
AYCES	478,00	477,50	478,00	-2,50%	476,25	490,75	483,50	18.012.358	37.254
AYDEM	24,04	24,02	24,04	-0,74%	23,74	24,24	24,02	59.620.243	2.481.929
AYEN	27,66	27,70	27,74	-0,93%	27,66	28,16	27,93	11.117.097	398.083
AYES	18,55	-	-	0,00%	18,55	18,55	18,55	768.823	41.446
AYGAZ	230,60	230,50	230,60	-1,58%	229,50	234,30	231,47	51.360.042	221.884
AZTEK	4,51	4,50	4,51	0,00%	4,50	4,68	4,58	28.901.596	6.309.107
BAGFS	27,54	27,50	27,54	-0,65%	27,32	28,00	27,69	14.772.577	533.557
BAHKM	97,50	97,30	97,45	4,17%	93,10	100,40	97,90	115.390.696	1.178.712
BAKAB	39,58	39,52	39,60	-1,84%	39,32	40,48	39,94	9.622.267	240.946
BALAT	103,60	-	-	-1,24%	98,70	103,60	101,18	2.152.730	21.277
BALSU	15,72	15,72	15,73	-1,26%	15,71	16,04	15,85	62.295.999	3.930.141
BANVT	169,20	169,20	169,30	-1,34%	169,00	173,90	171,14	23.964.499	140.032
BARMA	39,80	39,74	39,80	1,38%	39,10	39,80	39,33	18.461.371	469.366
BASCM	15,50	-	-	-2,45%	15,50	15,89	15,57	321.971	20.686
BASGZ	45,86	45,86	45,90	0,26%	45,52	45,98	45,78	5.309.262	115.967
BAYRK	4,80	4,79	4,80	-0,83%	4,79	4,91	4,84	19.303.164	3.988.627
BEGYO	4,80	4,79	4,80	-1,84%	4,79	4,89	4,84	34.399.507	7.110.261
BERA	18,23	18,22	18,23	-0,71%	18,02	18,53	18,26	88.999.656	4.873.715
BESLR	14,30	14,29	14,31	-0,90%	14,24	14,61	14,37	29.915.902	2.081.371
BEYAZ	29,86	29,82	29,86	-0,13%	29,50	30,34	29,98	22.075.719	736.327
BFREN	157,50	157,50	157,60	-1,32%	156,50	159,80	157,92	23.683.232	149.972
BIENY	23,94	23,92	23,94	-2,44%	23,90	24,72	24,40	35.790.380	1.466.797
BIGCH	53,45	53,35	53,45	-0,09%	51,50	54,10	52,87	36.821.381	696.512
BIGEN	9,47	9,45	9,47	0,85%	9,32	9,68	9,50	88.304.716	9.291.543
BIGTK	289,00	289,00	289,25	1,05%	284,25	294,25	289,25	22.583.253	78.076
BIMAS	660,50	660,00	660,50	-2,15%	656,00	677,00	665,95	1.952.388.323	2.931.743
BINBN	180,70	180,70	180,80	-0,71%	177,90	181,60	179,93	30.856.205	171.491
BINHO	8,94	8,94	8,95	-1,54%	8,94	9,13	9,02	156.410.633	17.332.422
BIOEN	19,31	19,29	19,31	0,05%	18,70	19,86	19,39	65.196.163	3.363.070
BIZIM	32,16	32,10	32,16	0,88%	31,68	32,86	32,23	8.469.421	262.815
BJKAS	1,62	1,61	1,62	0,62%	1,60	1,62	1,61	34.428.484	21.381.313
BLCYT	39,30	39,26	39,30	-0,25%	38,80	39,68	39,21	12.895.581	328.927
BLUME	44,92	44,92	44,94	-2,94%	44,82	46,48	45,67	44.221.104	968.184
BMSCH	17,78	17,78	17,81	-3,11%	17,75	18,36	17,97	38.540.189	2.144.454
BMSTL	98,05	97,95	98,05	1,55%	97,00	98,65	97,84	97.161.136	993.035
BNTAS	6,82	6,82	6,83	-2,71%	6,81	7,01	6,89	20.706.076	3.005.421
BOBET	20,88	20,88	20,90	-1,51%	20,88	21,24	21,04	34.090.411	1.620.417
BORLS	2,74	2,73	2,74	-1,44%	2,73	2,78	2,75	14.881.287	5.416.057
BORSK	6,21	6,21	6,23	-0,64%	6,20	6,53	6,35	82.940.146	13.061.105
BOSSA	6,81	6,80	6,81	-0,58%	6,77	6,92	6,85	8.388.297	1.225.227
BRISA	89,90	89,80	89,90	-3,28%	88,35	93,20	91,07	12.759.036	140.097
BRKO	11,70	-	-	4,74%	11,70	11,70	11,70	3.268.173	279.331
BRKSN	8,36	8,34	8,36	-1,30%	8,25	8,47	8,36	2.486.092	297.504
BRKVY	112,80	112,70	112,90	0,53%	112,50	117,10	114,64	65.764.206	573.681
BRLSM	14,99	14,98	14,99	0,13%	14,95	15,27	15,13	35.441.114	2.342.110
BRMEN	10,15	-	-	0,00%	10,15	10,15	10,15	329.134	32.427
BRSAN	642,00	641,50	642,00	-1,76%	641,50	658,50	649,83	367.235.015	565.125
BRYAT	2.289,00	2.286,00	2.289,00	-1,12%	2.273,00	2.327,00	2.300,50	104.622.094	45.478
BSOKE	27,14	27,10	27,14	1,34%	26,74	27,64	27,18	133.802.212	4.922.014
BTCIM	4,85	4,84	4,85	0,21%	4,83	4,94	4,89	296.830.502	60.680.827
BUCIM	6,96	6,96	6,97	-0,43%	6,95	7,04	6,99	20.906.815	2.992.127
BULGS	47,36	47,36	47,38	-0,13%	47,06	48,94	47,98	519.608.440	10.829.927
BURCE	63,80	63,80	-	10,00%	59,00	63,80	61,85	239.504.490	3.872.611
BURVA	575,50	575,50	-	9,93%	523,50	575,50	558,39	51.764.442	92.703
BVSAN	120,00	119,80	120,00	2,74%	116,40	120,80	118,11	87.904.673	744.242
BYDNR	33,56	33,56	-	9,96%	29,70	33,56	32,63	20.580.609	630.667
CANTE	2,12	2,11	2,12	-7,02%	2,10	2,24	2,16	1.543.409.808	715.907.179
CASA	102,00	-	-	0,00%	102,00	102,00	102,00	1.269.696	12.448
CATES	43,10	43,04	43,08	1,79%	42,36	44,80	43,63	51.509.142	1.180.509
CCOLA	71,75	71,65	71,75	-0,35%	71,30	72,55	71,80	258.946.196	3.606.556
CELHA	11,33	11,33	11,34	-2,07%	11,30	11,69	11,47	23.006.089	2.005.897
CEMAS	5,55	5,54	5,55	2,21%	5,42	5,84	5,68	426.193.858	75.048.916
CEMTS	12,05	12,05	12,06	-2,59%	12,04	12,42	12,15	41.320.621	3.401.822
CEMZY	62,70	62,70	62,75	-1,18%	62,05	63,85	63,00	28.850.175	457.979
CEOEM	22,12	22,10	22,12	0,18%	22,08	22,40	22,22	6.966.863	313.509
CGCAM	39,40	39,40	39,44	-2,96%	39,36	40,90	40,06	88.676.420	2.213.360
CIMSA	50,75	50,75	50,80	-3,70%	50,65	52,80	51,52	467.878.791	9.080.925
CLEBI	1.807,00	1.804,00	1.806,00	-0,33%	1.796,00	1.834,00	1.819,76	88.722.496	48.755
CMBTN	1.908,00	1.907,00	1.908,00	-1,65%	1.906,00	1.948,00	1.923,15	22.441.280	11.669
CMENT	325,50	-	-	0,08%	325,50	325,50	325,50	806.589	2.478
CONSE	3,20	3,20	3,21	-2,14%	3,20	3,28	3,24	20.284.336	6.266.168
COSMO	235,70	235,70	235,90	-2,72%	232,10	239,70	234,75	14.281.523	60.837
CRDFA	71,00	70,75	71,00	-1,39%	70,65	73,00	71,71	18.229.614	254.208
CRFSA	124,60	124,50	124,70	-2,81%	124,50	129,00	126,57	40.046.045	316.384
CUSAN	30,16	30,12	30,22	-8,33%	29,82	32,82	31,00	83.640.987	2.698.174
CVKMD	38,98	38,96	38,98	-3,94%	38,78	42,24	40,83	1.447.372.523	35.445.293
CWENE	33,54	33,52	33,54	-4,39%	32,84	34,50	33,47	1.732.837.625	51.781.254
DAGI	6,09	6,08	6,09	-0,98%	6,08	6,15	6,11	14.094.745	2.307.656
DAPGM	11,00	10,99	11,00	-1,08%	10,85	11,17	11,00	72.416.334	6.582.922
DARDL	2,44	2,44	2,45	-0,81%	2,43	2,49	2,45	42.620.778	17.368.495
DCTTR	8,37	8,37	8,38	-0,59%	8,37	8,51	8,43	36.317.498	4.309.317
DENGE	2,98	2,98	2,99	-1,97%	2,98	3,05	3,01	45.597.317	15.145.024
DERHL	14,49	14,48	14,49	2,77%	13,93	14,83	14,51	213.124.914	14.692.252
DERIM	36,56	36,56	36,60	0,27%	36,12	36,72	36,52	7.376.924	201.974
DESA	12,20	12,18	12,19	-0,49%	12,08	12,33	12,21	7.191.670	588.935
DESPC	48,74	48,74	48,78	-2,21%	48,62	50,30	49,28	12.862.287	261.010
DEVA	66,45	66,45	66,50	-1,56%	64,15	68,15	67,26	28.279.727	420.476
DGATE	77,30	77,30	77,45	-1,34%	77,10	78,35	77,44	3.744.681	48.358
DGGYO	31,58	31,58	31,84	0,13%	31,24	31,90	31,74	2.436.999	76.776
DGNMO	5,13	5,13	5,14	0,00%	5,13	5,24	5,18	6.643.962	1.282.528
DIRIT	24,04	-	-	-0,25%	24,04	24,10	24,05	1.026.358	42.671
DITAS	48,70	48,64	48,70	-1,30%	48,48	49,98	49,27	40.166.512	815.193
DMLKTG	5,86	5,86	5,87	-0,17%	5,84	5,87	5,86	52.651.096	8.990.966
DMRGD	3,51	3,50	3,51	-0,57%	3,50	3,59	3,53	31.820.766	9.022.273
DMSAS	9,98	-	9,98	-9,93%	9,98	10,91	10,41	72.856.322	6.999.661
DNISI	22,50	22,50	22,52	1,63%	22,04	22,82	22,51	16.622.564	738.555
DOAS	225,00	224,90	225,00	-0,13%	221,70	227,10	224,57	335.979.147	1.496.126
DOCO	10.235,00	10.222,50	10.235,00	0,32%	10.200,00	10.362,50	10.281,48	27.996.465	2.723
DOFER	34,88	34,86	34,88	2,23%	33,66	37,50	35,66	269.053.077	7.545.630
DOFRB	99,35	99,35	99,40	1,90%	97,50	99,95	98,70	667.698.253	6.764.992
DOGUB	31,88	31,70	31,88	1,01%	31,04	32,48	31,68	10.963.232	346.061
DOHOL	21,48	21,48	21,50	-1,01%	21,24	21,76	21,49	200.147.789	9.312.362
DOKTA	27,50	27,48	27,52	-3,03%	26,96	30,00	27,94	49.449.412	1.769.874
DSTKF	801,00	801,00	801,50	0,13%	793,50	833,50	800,81	730.706.354	912.465
DUNYH	107,80	107,60	107,80	-0,74%	107,30	110,60	108,86	33.916.271	311.573
DURDO	3,89	3,89	3,90	-2,02%	3,88	3,98	3,92	19.227.127	4.903.648
DURKN	18,04	18,04	18,06	0,22%	17,94	18,25	18,09	21.214.338	1.173.050
DYOBY	13,63	13,61	13,63	-3,47%	13,55	14,14	13,87	16.136.614	1.163.744
DZGYO	9,04	9,04	9,05	-0,66%	9,04	9,23	9,16	19.631.323	2.144.341
EBEBK	60,15	60,15	60,25	-1,47%	60,00	60,95	60,40	9.191.843	152.176
ECILC	118,10	118,20	118,30	-2,07%	117,90	120,90	119,36	368.608.328	3.088.279
ECOGR	24,64	24,62	24,64	0,57%	24,18	24,80	24,51	99.140.906	4.044.413
ECZYT	332,50	332,50	332,75	-2,28%	332,50	342,00	335,96	68.598.328	204.189
EDATA	9,16	9,15	9,16	-1,08%	9,10	9,38	9,22	62.053.954	6.727.992
EDIP	36,58	36,60	36,64	-1,08%	36,48	37,10	36,83	19.729.077	535.636
EFOR	23,48	23,44	23,48	0,34%	22,48	23,50	22,97	87.428.923	3.806.951
EGEEN	7.325,00	7.322,50	7.325,00	-1,58%	7.280,00	7.450,00	7.353,44	74.343.323	10.110
EGEGY	32,22	32,20	32,24	-2,48%	31,98	33,08	32,34	68.950.856	2.131.931
EGEPO	10,56	10,55	10,56	1,05%	10,40	11,36	10,88	66.209.088	6.087.616
EGGUB	93,80	93,80	93,95	-1,26%	93,80	95,20	94,48	22.952.094	242.941
EGPRO	25,96	25,96	26,00	-1,44%	25,90	26,68	26,22	18.751.713	715.147
EGSER	3,06	3,05	3,06	-1,29%	3,05	3,12	3,08	6.269.113	2.038.417
EKGYO	25,30	25,30	25,32	3,01%	24,32	25,74	25,03	3.578.235.841	142.968.492
EKIZ	122,90	-	-	-1,68%	122,60	122,90	122,79	1.859.953	15.147
EKOS	5,88	5,87	5,88	-1,84%	5,87	6,01	5,93	41.135.290	6.938.722
EKSUN	5,85	5,84	5,85	-0,51%	5,83	5,93	5,89	15.216.917	2.583.057
ELITE	31,92	31,92	31,94	4,66%	30,50	32,08	31,46	76.813.237	2.441.896
EMKEL	20,40	20,38	20,40	-3,04%	20,32	21,24	20,71	62.539.774	3.020.303
EMNIS	164,00	-	-	-0,06%	164,00	164,10	164,05	872.264	5.317
ENDAE	14,77	14,76	14,78	-2,31%	14,76	15,21	14,96	22.204.655	1.484.094
ENERY	9,89	9,88	9,89	-5,72%	9,89	10,58	10,21	179.990.996	17.638.368
ENJSA	104,40	104,40	104,50	-0,76%	101,80	105,30	104,14	88.717.258	851.883
ENKAI	97,20	97,20	97,25	3,35%	92,65	98,20	96,18	1.313.212.163	13.654.152
ENSRI	23,88	23,88	23,94	1,10%	23,54	24,48	23,92	53.091.919	2.219.173
ENTRA	11,02	11,01	11,02	-1,87%	10,96	11,30	11,10	74.857.305	6.743.568
EPLAS	7,00	7,01	7,02	-2,78%	6,98	7,17	7,08	21.915.425	3.095.922
ERBOS	211,50	211,40	211,70	-0,66%	210,10	214,20	211,68	10.101.436	47.721
ERCB	70,10	70,05	70,10	-1,61%	70,00	71,50	70,65	65.695.597	929.828
EREGL	27,78	27,76	27,78	-2,46%	27,76	28,56	28,21	2.535.688.138	89.885.341
ERSU	17,98	17,93	17,98	-0,11%	17,78	18,10	17,93	3.600.487	200.808
ESCAR	26,44	26,42	26,44	1,38%	26,14	26,60	26,31	156.736.474	5.956.749
ESCOM	3,61	3,60	3,61	-2,17%	3,60	3,69	3,64	25.392.516	6.977.410
ESEN	3,93	3,93	3,94	-0,25%	3,93	4,02	3,97	184.194.951	46.389.725
ETILR	4,16	4,15	4,16	5,32%	3,92	4,34	4,20	125.336.569	29.855.199
ETYAT	24,16	24,08	24,16	-0,08%	23,90	24,38	24,03	4.491.469	186.923
EUHOL	14,94	-	-	6,49%	14,94	14,94	14,94	20.131.321	1.347.478
EUKYO	16,40	16,30	16,38	0,92%	15,69	16,79	16,31	5.528.695	338.932
EUPWR	42,18	42,16	42,18	0,43%	42,00	43,68	42,86	425.770.124	9.934.444
EUREN	5,03	5,03	5,04	-1,37%	5,03	5,12	5,06	92.096.234	18.186.285
EUYO	15,40	15,30	15,40	0,20%	15,01	15,90	15,62	3.227.055	206.616
EYGYO	3,88	3,87	3,88	0,26%	3,79	3,90	3,87	10.753.320	2.781.669
FADE	15,50	15,48	15,50	2,31%	15,03	15,70	15,48	24.724.934	1.596.819
FENER	3,31	3,30	3,31	-1,49%	3,29	3,36	3,31	211.713.616	63.912.161
FLAP	8,77	8,76	8,77	-0,57%	8,71	8,99	8,83	4.293.401	486.247
FMIZP	326,25	326,00	326,50	-1,73%	325,00	332,25	328,54	10.727.904	32.653
FONET	3,23	3,23	3,24	0,00%	3,21	3,28	3,25	47.028.656	14.480.672
FORMT	2,95	2,94	2,95	0,00%	2,93	2,98	2,95	41.690.649	14.129.654
FORTE	93,20	93,10	93,20	-2,41%	92,30	96,00	93,52	102.836.780	1.099.630
FRIGO	8,02	8,02	8,03	-2,55%	8,00	8,30	8,10	52.263.321	6.451.011
FRMPL	41,12	41,12	41,16	-2,00%	40,78	42,68	41,64	518.933.669	12.462.397
FROTO	112,30	112,20	112,30	0,18%	110,90	114,80	112,79	1.696.184.466	15.027.217
FZLGY	12,46	12,45	12,47	-1,89%	12,44	12,75	12,59	33.324.000	2.648.009
GARAN	158,20	158,10	158,20	0,32%	155,30	160,30	158,01	3.464.290.009	21.925.141
GARFA	29,36	29,32	29,36	-2,46%	29,24	30,50	29,74	35.460.418	1.192.185
GEDIK	5,91	5,90	5,91	0,00%	5,88	5,97	5,93	16.098.898	2.714.461
GEDZA	29,74	29,76	29,80	0,34%	29,30	29,88	29,64	13.417.076	452.736
GENIL	123,10	123,00	123,10	-3,68%	118,30	134,10	126,26	656.558.485	5.200.050
GENTS	12,46	12,45	12,46	-1,35%	12,41	13,01	12,71	80.809.575	6.356.442
GEREL	18,31	18,30	18,32	-0,33%	18,20	18,51	18,32	32.784.181	1.789.118
GESAN	55,25	55,20	55,25	-1,07%	54,70	56,60	55,64	189.738.307	3.410.274
GIPTA	59,25	59,20	59,25	-1,25%	59,10	60,55	59,78	102.961.413	1.722.412
GLBMD	12,61	12,61	12,62	-1,64%	12,56	12,82	12,66	1.767.025	139.569
GLCVY	76,50	76,50	76,55	2,75%	74,40	77,35	76,38	74.680.948	977.711
GLRMK	194,40	194,40	194,50	0,93%	190,40	197,50	194,51	173.065.688	889.763
GLRYH	4,23	4,23	4,24	-0,70%	4,21	4,35	4,28	36.323.038	8.480.953
GLYHO	14,54	14,52	14,54	-0,68%	14,48	14,69	14,57	45.140.477	3.098.277
GMTAS	23,34	23,34	23,38	-4,27%	22,90	25,84	24,54	133.475.243	5.438.819
GOKNR	22,14	22,12	22,14	0,82%	21,86	22,84	22,47	175.057.829	7.790.640
GOLTS	355,50	355,25	355,50	-2,60%	355,25	366,00	361,00	29.449.101	81.577
GOODY	15,68	15,68	15,70	-1,57%	15,68	15,94	15,79	8.194.601	519.088
GOZDE	25,50	25,48	25,54	-0,93%	25,40	26,10	25,67	58.840.799	2.292.604
GRNYO	18,41	18,41	18,42	-1,13%	18,00	18,61	18,20	3.976.238	218.518
GRSEL	379,00	379,00	379,25	0,60%	376,00	390,00	383,47	78.226.353	203.994
GRTHO	222,60	222,60	222,80	2,53%	217,20	228,40	224,72	144.964.596	645.079
GSDDE	9,66	9,65	9,66	0,10%	9,61	9,75	9,68	8.731.396	902.091
GSDHO	4,83	4,83	4,84	0,63%	4,75	4,86	4,82	14.271.015	2.962.489
GSRAY	1,18	1,18	1,19	0,00%	1,18	1,19	1,19	156.224.872	131.637.714
GUBRF	481,50	481,50	481,75	-5,77%	480,00	504,00	492,55	1.489.183.931	3.023.407
GUNDG	224,30	224,00	224,30	1,95%	215,90	224,90	220,36	54.742.623	248.425
GWIND	26,20	26,18	26,22	-2,31%	26,16	26,84	26,40	109.215.783	4.137.506
GZNMI	45,78	45,76	45,82	-1,51%	45,62	47,02	46,15	44.846.494	971.852
HALKB	43,46	43,44	43,46	-1,98%	43,24	44,50	43,77	1.531.145.301	34.983.864
HATEK	15,00	15,00	15,02	-1,77%	14,95	15,35	15,07	16.073.297	1.066.720
HATSN	42,20	42,20	42,24	-3,96%	42,20	44,12	42,85	66.972.709	1.563.118
HDFGS	3,01	3,01	3,02	-1,95%	3,01	3,18	3,08	294.384.486	95.554.670
HEDEF	52,15	52,15	52,25	-0,95%	51,45	53,10	52,44	54.817.678	1.045.279
HEKTS	3,33	3,32	3,33	-1,48%	3,31	3,46	3,38	277.237.225	82.078.993
HKTM	11,81	11,82	11,84	-2,56%	11,81	12,25	12,04	18.054.466	1.500.011
HLGYO	4,43	4,43	4,44	-1,99%	4,42	4,53	4,47	87.229.172	19.515.937
HOROZ	63,50	63,50	63,60	-1,32%	63,25	64,60	63,76	23.681.796	371.449
HRKET	81,35	81,35	81,40	-0,67%	80,75	82,65	81,55	28.647.069	351.291
HTTBT	44,90	44,88	44,94	-0,27%	44,80	45,32	45,08	13.616.616	302.074
HUBVC	2,95	2,94	2,96	-0,67%	2,92	3,00	2,96	5.134.208	1.736.939
HUNER	3,28	3,27	3,28	-1,80%	3,26	3,36	3,30	34.958.922	10.587.316
HURGZ	5,50	5,49	5,51	2,04%	5,33	5,58	5,47	18.559.004	3.395.135
ICBCT	14,07	14,05	14,08	-0,50%	14,00	14,24	14,12	11.702.065	828.895
ICUGS	2,71	2,71	2,72	-1,09%	2,70	2,76	2,73	16.803.692	6.159.897
IDGYO	4,29	4,29	4,31	2,14%	4,21	4,33	4,28	5.349.985	1.249.181
IEYHO	75,20	75,20	75,25	0,13%	74,95	75,35	75,15	143.407.658	1.908.220
IHAAS	64,00	64,00	64,10	-0,54%	63,35	66,85	64,94	48.014.841	739.428
IHEVA	2,39	2,38	2,39	0,84%	2,30	2,43	2,34	6.680.575	2.849.876
IHGZT	1,57	1,57	1,58	-1,88%	1,56	1,60	1,58	16.308.157	10.328.363
IHLAS	2,31	2,30	2,31	-0,86%	2,30	2,34	2,32	109.273.223	47.116.738
IHLGM	2,10	2,09	2,10	0,48%	2,08	2,12	2,10	30.767.303	14.661.426
IHYAY	1,96	1,95	1,96	-0,51%	1,94	1,99	1,97	8.721.978	4.438.386
IMASM	4,94	4,93	4,94	-1,59%	4,92	5,04	4,98	85.902.283	17.267.119
INDES	8,46	8,46	8,47	1,44%	8,29	8,55	8,44	25.195.291	2.986.869
INFO	4,26	4,25	4,26	1,43%	4,17	4,30	4,24	99.827.324	23.558.483
INGRM	429,25	428,50	429,25	-1,72%	428,25	437,00	433,35	9.208.572	21.250
INTEK	297,00	-	-	10,00%	243,00	297,00	263,83	2.219.292	8.412
INTEM	345,50	344,75	345,50	-2,74%	334,00	359,50	349,47	21.255.803	60.823
INVEO	8,88	8,87	8,88	-0,89%	8,76	9,01	8,89	33.672.952	3.786.628
INVES	252,75	252,50	252,75	-2,79%	250,75	264,75	256,97	15.615.498	60.769
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,00	-	-	0,00%	86,00	86,50	86,19	699.662	8.118
ISBTR	460.000,00	-	-	0,00%	460.000,00	460.000,00	460.000,00	2.300.000	5
ISCTR	16,34	16,33	16,34	0,49%	16,06	16,51	16,32	7.066.057.784	433.014.380
ISDMR	40,64	40,62	40,64	-3,56%	40,60	42,12	41,34	126.183.098	3.052.188
ISFIN	21,44	21,42	21,46	0,85%	21,28	21,96	21,65	93.118.012	4.302.076
ISGSY	72,40	72,40	72,45	-1,63%	72,40	73,95	73,27	35.154.513	479.769
ISGYO	24,14	24,12	24,14	-1,39%	23,94	24,60	24,25	28.754.648	1.186.016
ISKPL	11,44	11,44	11,45	-0,78%	11,39	11,59	11,49	37.100.391	3.230.165
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	48,74	48,70	48,74	2,09%	47,34	49,00	48,39	343.558.075	7.099.663
ISSEN	7,54	7,53	7,54	-1,44%	7,51	7,65	7,58	4.215.351	555.955
ISYAT	9,17	9,17	9,18	0,22%	9,04	9,72	9,36	50.788.492	5.424.906
IZENR	9,29	9,29	9,30	-1,80%	9,18	9,43	9,27	57.281.925	6.181.302
IZFAS	52,50	52,40	52,50	1,94%	50,65	53,00	51,78	91.472.815	1.766.649
IZINV	65,50	65,20	65,50	-0,98%	65,00	65,90	65,28	4.223.429	64.698
IZMDC	7,30	7,30	7,31	-0,68%	7,29	7,42	7,35	40.066.980	5.449.945
JANTS	19,75	19,75	19,76	-1,25%	19,69	20,06	19,89	35.222.928	1.770.915
KAPLM	392,75	392,25	392,50	-4,21%	391,50	413,00	402,61	43.240.660	107.400
KAREL	9,20	9,20	9,21	-1,29%	9,13	9,32	9,20	38.440.735	4.177.517
KARSN	9,89	9,88	9,89	-1,79%	9,88	10,11	10,01	82.049.234	8.200.980
KARTN	80,95	80,95	81,10	-1,52%	80,75	82,65	81,54	12.423.651	152.363
KATMR	2,98	2,97	2,98	-1,65%	2,95	3,04	2,99	160.870.921	53.804.173
KAYSE	4,90	4,90	4,91	0,41%	4,86	4,95	4,90	36.080.940	7.361.025
KBORU	15,62	15,60	15,62	-0,95%	15,57	16,10	15,85	83.856.601	5.290.701
KCAER	11,47	11,46	11,47	-3,86%	11,47	11,95	11,65	206.433.269	17.723.492
KCHOL	205,40	205,40	205,50	-0,58%	203,80	208,00	206,03	3.917.200.499	19.012.695
KENT	797,00	-	-	-0,06%	797,00	799,50	798,38	7.035.324	8.812
KERVN	2,09	-	-	-2,34%	2,09	2,12	2,10	455.028	216.613
KFEIN	9,43	9,43	9,44	0,11%	9,35	9,60	9,51	36.587.911	3.849.057
KGYO	7,09	7,09	7,10	0,00%	7,05	7,21	7,14	14.853.289	2.079.535
KIMMR	15,36	15,33	15,36	1,25%	15,00	15,42	15,17	8.270.172	545.046
KLGYO	7,35	7,35	7,36	1,38%	7,18	7,61	7,38	210.151.998	28.482.603
KLKIM	39,84	39,80	39,84	-1,04%	39,58	40,60	39,87	51.959.005	1.303.347
KLMSN	30,00	29,98	30,00	0,07%	29,68	30,28	30,02	17.118.658	570.309
KLNMA	9,52	-	-	-0,31%	9,52	9,53	9,53	887.159	93.144
KLRHO	564,50	563,50	564,50	4,73%	539,00	581,50	565,82	852.512.499	1.506.678
KLSER	28,40	28,40	28,42	0,85%	28,08	28,58	28,36	36.104.711	1.273.331
KLSYN	7,44	7,43	7,44	-0,67%	7,38	7,66	7,49	24.154.118	3.224.655
KLYPV	61,30	61,30	61,35	1,57%	60,35	61,75	61,12	89.090.232	1.457.538
KMPUR	16,09	16,06	16,09	-2,72%	16,01	16,70	16,40	29.124.373	1.776.068
KNFRT	11,79	11,79	11,80	-2,56%	11,50	12,19	11,97	23.251.406	1.943.289
KOCMT	2,75	2,74	2,75	-0,36%	2,72	2,78	2,74	40.409.061	14.735.474
KONKA	15,28	15,28	15,30	0,73%	15,18	15,96	15,43	27.610.282	1.789.006
KONTR	9,80	9,79	9,80	-2,20%	9,74	10,07	9,89	443.096.000	44.796.335
KONYA	4.512,50	4.510,00	4.515,00	-2,11%	4.500,00	4.630,00	4.555,69	39.885.073	8.755
KOPOL	5,86	5,85	5,86	-0,85%	5,84	5,95	5,88	22.167.320	3.768.715
KORDS	53,05	53,05	53,10	-2,39%	53,05	54,55	53,64	18.852.164	351.479
KOTON	19,28	19,27	19,29	1,63%	18,79	19,34	19,07	53.217.338	2.790.440
KRDMA	28,02	27,98	28,02	-2,71%	27,96	28,92	28,38	73.268.258	2.581.621
KRDMB	31,16	31,12	31,18	-0,89%	30,84	31,74	31,33	28.217.365	900.764
KRDMD	28,96	28,94	28,96	-3,34%	28,94	29,96	29,55	838.383.439	28.371.332
KRGYO	3,02	3,01	3,02	0,00%	2,99	3,04	3,02	16.546.113	5.479.444
KRONT	15,39	15,36	15,39	-1,54%	15,33	15,79	15,49	9.086.685	586.627
KRPLS	8,69	8,68	8,70	-1,25%	8,68	8,85	8,77	7.334.270	836.560
KRSTL	11,52	11,51	11,52	-1,29%	11,50	11,84	11,69	27.033.543	2.312.207
KRTEK	27,40	27,36	27,38	-1,08%	27,26	27,76	27,54	5.246.699	190.524
KRVGD	2,97	2,97	2,99	-2,30%	2,97	3,04	3,00	13.539.405	4.521.247
KSTUR	3.312,50	-	-	-3,85%	3.312,50	3.312,50	3.312,50	2.096.813	633
KTLEV	37,92	37,92	37,96	2,16%	36,90	38,14	37,40	907.090.514	24.251.525
KTSKR	71,00	70,95	71,00	-1,05%	70,90	73,00	72,02	29.762.160	413.277
KUTPO	106,50	106,50	106,70	-3,53%	106,50	111,10	108,10	26.701.256	247.014
KUVVA	119,00	-	-	-2,46%	119,00	119,00	119,00	3.740.527	31.433
KUYAS	54,35	54,30	54,35	-0,55%	54,15	55,00	54,57	107.989.365	1.978.887
KZBGY	14,19	14,18	14,19	-2,21%	14,14	14,61	14,38	73.520.509	5.111.196
KZGYO	26,76	26,74	26,76	-1,55%	26,60	27,32	26,87	25.446.415	947.180
LIDER	70,05	70,00	70,05	6,30%	66,00	72,25	69,83	110.795.722	1.586.694
LIDFA	2,91	2,91	2,92	1,39%	2,84	2,95	2,89	18.792.218	6.496.791
LILAK	32,12	32,10	32,14	-0,86%	31,88	32,62	32,22	89.831.907	2.788.217
LINK	232,50	232,30	232,50	-2,11%	231,50	238,20	234,62	85.244.136	363.330
LKMNH	17,66	17,65	17,66	-1,18%	17,55	18,01	17,69	18.916.592	1.069.353
LMKDC	32,70	32,68	32,70	-1,51%	32,62	33,56	32,96	85.796.952	2.603.297
LOGO	165,50	165,50	165,60	-1,84%	165,00	169,60	167,54	34.555.867	206.254
LRSHO	4,32	4,32	4,33	-3,36%	4,31	4,47	4,38	37.877.501	8.657.919
LUKSK	110,60	110,50	110,70	-1,60%	110,60	113,70	111,72	6.991.998	62.586
LYDHO	180,10	180,10	180,40	0,78%	178,90	183,00	181,19	38.906.503	214.726
LYDYE	14.007,50	14.007,50	14.022,50	0,34%	13.747,50	14.380,00	14.046,45	40.790.878	2.904
MAALT	943,00	942,00	943,00	-1,00%	942,00	956,00	950,24	15.075.618	15.865
MACKO	25,78	25,76	25,80	0,16%	25,68	26,18	25,85	6.597.678	255.187
MAGEN	40,82	40,80	40,86	0,74%	40,20	41,10	40,83	44.749.431	1.096.063
MAKIM	16,46	16,44	16,47	-1,26%	16,44	16,80	16,60	6.931.349	417.687
MAKTK	17,89	17,88	17,89	6,17%	16,82	18,29	17,86	215.617.603	12.070.498
MANAS	10,67	10,65	10,67	1,43%	10,15	10,84	10,53	267.372.464	25.387.520
MARBL	14,29	14,28	14,30	-6,54%	14,26	15,02	14,55	72.825.134	5.004.586
MARKA	34,32	34,30	34,34	-1,49%	34,18	34,92	34,48	10.556.560	306.138
MARMR	2,66	2,65	2,66	-3,97%	2,64	2,93	2,77	598.595.754	216.423.240
MARTI	2,83	2,83	2,84	1,07%	2,79	2,91	2,87	112.165.283	39.096.034
MAVI	47,72	47,70	47,72	-0,25%	47,34	48,60	47,99	209.714.878	4.369.745
MEDTR	30,08	30,04	30,08	-1,12%	30,02	31,18	30,67	25.310.514	825.303
MEGAP	2,92	-	-	-0,68%	2,92	2,92	2,92	665.194	227.806
MEGMT	65,65	-	65,65	-9,95%	65,65	70,55	67,47	934.940.595	13.856.466
MEKAG	4,66	4,65	4,66	6,88%	4,34	4,78	4,59	103.869.002	22.626.864
MEPET	24,32	24,30	24,32	5,74%	22,52	24,78	24,20	19.105.986	789.389
MERCN	16,24	16,22	16,24	-0,67%	16,18	16,43	16,30	30.163.293	1.850.093
MERIT	16,72	16,72	16,73	-0,06%	16,66	17,19	16,91	50.278.304	2.973.928
MERKO	16,02	16,01	16,03	3,56%	15,41	16,17	15,87	78.983.981	4.976.565
METRO	5,32	5,32	5,33	0,76%	5,20	5,34	5,28	23.464.050	4.444.067
MEYSU	13,98	13,98	14,00	-1,27%	13,30	14,97	14,27	1.534.824.264	107.578.065
MGROS	629,00	628,50	629,00	0,56%	625,50	636,00	632,11	3.015.029.236	4.769.812
MHRGY	3,44	3,43	3,44	-0,29%	3,41	3,49	3,45	10.815.812	3.138.194
MIATK	36,80	36,78	36,80	-1,13%	36,60	37,44	37,09	264.669.072	7.135.348
MMCAS	100,00	-	-	7,64%	100,00	100,00	100,00	4.075.300	40.753
MNDRS	15,04	15,03	15,04	-1,57%	15,03	15,41	15,26	17.938.530	1.175.862
MNDTR	7,01	7,01	7,03	0,14%	6,95	7,07	7,02	10.716.942	1.526.496
MOBTL	10,06	10,06	10,07	-6,68%	10,03	10,98	10,24	247.548.539	24.174.339
MOGAN	8,86	8,85	8,86	-1,12%	8,80	8,98	8,90	20.188.022	2.268.863
MOPAS	52,10	52,10	52,20	2,86%	50,50	52,60	51,60	141.673.723	2.745.707
MPARK	467,00	467,00	467,25	0,97%	459,50	472,00	466,63	301.271.098	645.635
MRGYO	2,63	2,63	2,64	0,00%	2,61	2,67	2,64	63.937.411	24.209.015
MRSHL	1.555,00	1.553,00	1.554,00	-1,52%	1.552,00	1.584,00	1.567,36	19.555.935	12.477
MSGYO	5,94	5,94	5,95	-0,50%	5,92	6,00	5,95	5.507.088	925.878
MTRKS	23,90	23,90	23,94	-0,75%	23,74	24,12	23,94	8.993.814	375.705
MTRYO	10,24	10,23	10,24	2,40%	9,66	10,34	9,98	5.668.287	568.054
MZHLD	6,82	6,82	6,84	-3,13%	6,77	7,04	6,85	4.335.833	632.628
NATEN	8,69	8,69	8,70	-2,36%	8,68	8,96	8,80	49.526.637	5.630.286
NETAS	67,60	67,55	67,60	1,58%	65,40	69,15	67,59	48.352.832	715.356
NIBAS	3,67	3,67	3,68	-0,27%	3,66	3,79	3,72	31.754.447	8.544.383
NTGAZ	11,40	11,39	11,40	-1,55%	11,39	11,58	11,48	20.967.741	1.827.102
NTHOL	47,68	47,60	47,66	-0,29%	47,48	48,68	48,11	35.664.410	741.272
NUGYO	10,56	10,54	10,56	-1,40%	10,53	10,83	10,70	17.982.597	1.680.438
NUHCM	236,10	235,80	236,10	-0,38%	235,40	243,20	239,05	27.693.123	115.846
OBAMS	8,98	8,97	8,98	-0,22%	8,95	9,09	9,02	131.244.067	14.549.748
OBASE	40,28	40,26	40,30	-3,22%	39,72	41,90	41,10	13.885.380	337.872
ODAS	5,87	5,86	5,87	-5,17%	5,85	6,16	5,98	381.244.794	63.788.553
ODINE	351,75	351,75	352,25	0,57%	347,25	357,00	352,73	48.941.231	138.749
OFSYM	72,90	72,80	72,90	2,60%	71,70	73,25	72,63	47.066.269	648.041
ONCSM	304,25	304,00	304,25	1,42%	299,50	310,50	306,50	106.128.493	346.265
ONRYT	70,25	70,25	70,30	-2,43%	70,10	72,80	71,17	25.452.696	357.616
ORCAY	3,77	3,76	3,77	0,80%	3,74	3,78	3,75	6.933.673	1.848.147
ORGE	71,10	71,05	71,15	-2,40%	71,05	74,10	72,10	48.013.569	665.910
ORMA	160,00	-	-	-2,38%	160,00	160,00	160,00	1.113.440	6.959
OSMEN	8,29	8,28	8,30	-0,72%	8,28	8,44	8,36	24.804.700	2.968.157
OSTIM	2,96	2,95	2,96	-0,67%	2,95	3,00	2,97	15.401.945	5.183.192
OTKAR	426,75	426,75	427,00	-1,10%	423,75	433,75	429,20	207.812.495	484.183
OTTO	335,00	334,50	335,00	3,40%	328,75	339,25	334,81	103.828.330	310.109
OYAKC	27,60	27,60	27,62	0,73%	27,20	28,08	27,78	657.293.608	23.663.982
OYAYO	52,80	52,80	52,90	-0,94%	51,10	54,45	53,38	5.010.805	93.872
OYLUM	8,48	8,47	8,48	0,12%	8,44	8,55	8,49	4.275.439	503.648
OYYAT	45,90	45,86	45,94	-1,08%	45,72	46,48	46,07	3.198.277	69.419
OZATD	159,40	159,40	159,60	-1,54%	158,30	162,40	159,95	22.128.884	138.352
OZGYO	2,06	2,05	2,06	-0,96%	2,04	2,10	2,07	14.024.630	6.779.365
OZKGY	15,29	15,29	15,30	0,00%	15,14	15,69	15,36	32.807.092	2.136.618
OZRDN	16,92	16,72	16,93	4,96%	15,56	17,21	16,54	6.325.254	382.488
OZSUB	19,88	19,88	19,90	-0,90%	19,80	20,18	20,01	15.753.237	787.274
OZYSR	42,78	42,78	42,86	0,42%	42,44	43,98	43,24	37.993.544	878.715
PAGYO	88,65	88,50	88,65	0,28%	88,00	89,85	89,07	2.766.825	31.062
PAHOL	1,85	1,84	1,85	6,32%	1,74	1,86	1,80	1.960.534.399	1.087.788.719
PAMEL	89,40	89,40	89,50	-1,00%	89,35	91,90	90,52	4.254.798	47.006
PAPIL	19,09	19,07	19,09	-2,20%	19,00	19,74	19,23	187.145.238	9.730.809
PARSN	99,35	99,35	99,40	-1,34%	99,20	102,30	101,22	32.057.766	316.711
PASEU	149,00	148,90	149,00	-9,64%	148,50	163,00	156,14	1.202.513.003	7.701.311
PATEK	19,83	19,82	19,83	-1,44%	19,81	20,30	19,99	168.491.556	8.427.216
PCILT	22,42	22,40	22,44	0,36%	22,22	22,70	22,47	6.901.419	307.161
PEKGY	10,00	9,99	10,00	-0,10%	9,93	10,07	10,00	449.453.542	44.940.530
PENGD	8,60	8,59	8,61	-1,15%	8,51	8,73	8,64	27.752.624	3.211.882
PENTA	14,19	14,17	14,19	-0,70%	14,15	14,43	14,31	20.042.505	1.400.636
PETKM	18,24	18,23	18,24	-1,51%	18,22	18,82	18,54	895.420.845	48.303.508
PETUN	13,25	13,25	13,26	7,55%	12,33	13,49	13,04	100.770.927	7.728.344
PGSUS	201,00	201,00	201,10	-0,35%	199,40	203,40	201,59	3.324.962.188	16.493.691
PINSU	11,92	11,91	11,93	6,05%	11,24	12,03	11,82	167.032.687	14.128.684
PKART	71,45	71,40	71,55	-1,38%	71,40	72,95	72,16	5.886.769	81.585
PKENT	146,10	146,00	146,20	-1,88%	145,60	149,20	147,07	29.636.755	201.510
PLTUR	21,54	21,50	21,52	-0,92%	21,46	21,90	21,69	20.457.037	943.118
PNLSN	40,24	40,22	40,28	-2,28%	40,20	41,26	40,72	10.446.000	256.506
PNSUT	12,96	12,96	-	9,92%	12,15	12,96	12,82	222.526.447	17.355.551
POLHO	18,40	18,38	18,40	0,33%	18,23	18,63	18,48	14.811.874	801.737
POLTK	6.300,00	6.297,50	6.300,00	-2,40%	6.280,00	6.500,00	6.361,22	100.583.660	15.812
PRDGS	6,47	6,46	6,47	-2,71%	6,45	6,65	6,55	15.685.860	2.395.368
PRKAB	49,86	-	49,86	-10,00%	49,86	52,45	50,65	68.398.135	1.350.332
PRKME	22,58	-	22,58	-9,97%	22,58	23,98	22,96	85.200.176	3.711.543
PRZMA	12,66	12,61	12,66	-1,86%	12,60	12,89	12,70	2.742.263	216.007
PSDTC	126,10	126,00	126,10	0,64%	123,50	126,40	125,08	5.267.878	42.117
PSGYO	2,75	2,74	2,75	0,00%	2,73	2,78	2,75	190.502.067	69.226.892
QNBFK	55,20	-	-	3,86%	53,20	55,20	55,02	1.129.196	20.522
QNBTR	293,75	-	-	-1,84%	293,75	293,75	293,75	3.658.069	12.453
QUAGR	2,63	2,62	2,63	-1,87%	2,61	2,69	2,64	113.210.322	42.869.678
RALYH	189,50	189,50	189,80	1,66%	186,40	191,60	188,99	75.386.834	398.892
RAYSG	222,00	221,80	222,10	-0,63%	221,50	224,90	223,27	30.271.668	135.586
REEDR	7,02	7,02	7,03	-1,82%	7,02	7,18	7,10	63.925.378	9.007.337
RGYAS	160,60	160,60	160,70	-0,80%	159,50	162,10	160,89	67.492.686	419.495
RNPOL	45,64	45,50	45,64	-1,72%	45,20	46,40	45,71	3.103.352	67.896
RODRG	22,24	22,20	22,22	-2,88%	22,20	22,80	22,40	1.941.498	86.671
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	179.562.863	45.473.996
RUBNS	34,10	34,06	34,10	-0,06%	33,02	34,20	33,54	50.885.607	1.517.296
RUZYE	13,12	13,12	13,13	-6,88%	13,01	14,02	13,32	147.018.430	11.040.990
RYGYO	28,68	28,68	28,72	2,72%	27,92	28,94	28,64	72.764.923	2.540.521
RYSAS	18,24	18,24	18,26	1,73%	17,89	18,58	18,34	60.534.550	3.301.335
SAFKR	28,98	28,98	29,02	-1,36%	28,58	29,50	29,09	62.439.210	2.146.456
SAHOL	108,40	108,40	108,50	-1,45%	107,80	110,00	109,06	2.132.380.496	19.552.811
SAMAT	5,80	5,79	5,80	-1,36%	5,75	5,88	5,80	3.347.354	576.700
SANEL	31,80	31,68	31,80	-2,39%	31,20	32,56	31,76	6.275.998	197.605
SANFM	7,40	7,40	7,41	-3,39%	7,30	7,66	7,46	37.571.971	5.034.355
SANKO	22,30	22,30	22,32	1,36%	21,90	22,44	22,13	13.470.772	608.732
SARKY	46,44	-	46,44	-10,00%	46,44	49,00	47,33	253.916.501	5.364.654
SASA	2,55	2,54	2,55	-1,92%	2,54	2,66	2,60	4.792.024.343	1.843.361.725
SAYAS	39,92	39,92	39,94	-1,43%	39,78	40,82	40,11	12.577.390	313.542
SDTTR	203,20	203,10	203,20	-1,84%	201,70	208,80	204,63	88.207.229	431.057
SEGMN	39,60	39,60	39,70	9,03%	37,76	39,94	39,18	328.532.603	8.386.094
SEGYO	4,33	4,33	4,34	-2,04%	4,33	4,42	4,37	23.491.465	5.374.674
SEKFK	9,04	8,91	9,02	-1,09%	8,87	9,31	9,06	4.453.574	491.362
SEKUR	3,57	3,55	3,57	-0,28%	3,52	3,58	3,55	2.067.117	582.756
SELEC	79,90	79,90	79,95	-0,99%	79,15	80,70	79,95	70.852.849	886.207
SELVA	2,73	2,74	2,75	-8,39%	2,69	2,98	2,76	258.513.625	93.603.531
SERNT	8,28	8,27	8,28	-1,90%	8,26	8,53	8,37	25.592.985	3.058.934
SEYKM	5,55	5,50	5,55	5,51%	5,15	5,67	5,40	11.556.991	2.140.637
SILVR	2,84	2,82	2,84	-1,05%	2,80	2,87	2,83	5.750.992	2.035.537
SISE	45,00	44,98	45,00	-1,70%	44,86	48,16	46,42	7.488.334.186	161.326.634
SKBNK	8,45	8,45	8,46	1,44%	8,30	8,52	8,44	262.690.817	31.139.421
SKTAS	4,00	3,99	4,00	-0,74%	3,99	4,06	4,02	16.320.711	4.060.099
SKYLP	285,00	283,00	284,75	-1,30%	277,00	292,50	284,45	7.396.381	26.002
SKYMD	12,31	12,31	12,32	-1,83%	12,23	12,63	12,40	22.041.250	1.776.948
SMART	23,60	23,56	23,60	-0,25%	23,50	23,94	23,69	9.072.316	382.961
SMRTG	8,11	8,11	8,12	-6,24%	8,10	8,64	8,27	98.019.293	11.858.009
SMRVA	70,20	70,15	70,20	2,78%	68,30	71,40	69,90	388.735.941	5.561.065
SNGYO	5,37	5,37	5,38	1,51%	5,31	5,45	5,38	103.168.254	19.192.723
SNICA	4,25	4,25	4,27	-2,07%	4,25	4,36	4,31	26.737.101	6.208.384
SNKRN	370,00	-	-	7,25%	370,00	372,00	371,52	58.944.750	158.657
SNPAM	23,88	-	-	-0,33%	23,88	23,96	23,91	484.780	20.276
SODSN	13,03	-	-	-1,14%	13,00	13,03	13,02	1.016.171	78.055
SOKE	12,56	12,55	12,56	-2,33%	12,41	13,03	12,77	17.974.619	1.407.465
SOKM	64,00	63,95	64,00	-1,16%	63,85	65,30	64,61	137.375.929	2.126.167
SONME	161,30	160,20	161,30	-1,16%	158,50	164,00	160,72	6.801.697	42.320
SRVGY	3,40	3,39	3,40	-1,16%	3,39	3,46	3,42	30.854.577	9.031.780
SUMAS	274,00	-	-	-0,54%	274,00	275,50	274,32	701.711	2.558
SUNTK	41,18	41,18	41,22	4,25%	39,50	41,86	40,95	55.543.016	1.356.504
SURGY	49,54	49,54	49,58	0,61%	49,06	51,40	50,02	223.296.998	4.464.251
SUWEN	9,01	9,01	9,02	-0,33%	9,01	9,11	9,06	12.174.094	1.344.457
TABGD	273,00	273,00	273,50	0,28%	268,00	275,75	273,41	102.179.210	373.726
TARKM	440,25	440,25	-	9,99%	408,25	440,25	433,46	424.987.283	980.453
TATEN	11,79	11,79	11,80	6,22%	11,23	11,98	11,64	237.182.581	20.385.023
TATGD	13,94	13,94	13,97	-0,92%	13,77	14,11	13,96	13.047.250	934.616
TAVHL	340,00	340,00	340,25	0,29%	333,00	342,50	338,84	566.730.942	1.672.578
TBORG	164,70	164,70	164,80	-0,96%	164,20	166,50	165,30	21.929.892	132.670
TCELL	116,60	116,50	116,60	-0,60%	116,40	118,80	117,63	2.345.821.452	19.942.408
TCKRC	93,00	93,00	93,05	3,56%	88,30	95,00	93,14	219.811.046	2.360.034
TDGYO	32,66	32,62	32,88	-1,80%	30,50	34,22	32,89	20.034.973	609.179
TEHOL	13,85	13,85	13,86	-1,35%	13,83	14,10	13,97	371.019.338	26.552.303
TEKTU	9,25	9,24	9,25	-8,78%	9,16	10,66	9,80	347.717.490	35.486.185
TERA	203,50	203,40	203,50	0,74%	202,00	204,90	203,53	1.065.452.993	5.234.951
TEZOL	12,45	12,44	12,46	-2,73%	12,45	12,87	12,58	29.287.487	2.327.911
TGSAS	157,80	157,70	158,00	-0,94%	156,70	161,00	158,90	18.473.619	116.261
THYAO	303,00	303,00	303,25	0,25%	298,50	305,75	302,44	11.900.170.482	39.347.478
TKFEN	75,90	75,80	75,90	0,07%	74,95	77,80	76,29	185.510.040	2.431.547
TKNSA	25,10	25,08	25,10	-1,18%	25,02	25,50	25,27	25.724.733	1.018.009
TLMAN	100,30	100,10	100,30	-1,08%	100,00	102,50	101,50	14.111.540	139.030
TMPOL	370,50	370,25	370,50	2,42%	360,25	375,00	369,45	25.719.783	69.616
TMSN	112,70	112,70	112,90	1,44%	112,00	118,30	115,78	281.604.358	2.432.249
TNZTP	27,12	27,12	27,16	-1,38%	26,96	27,94	27,38	39.458.075	1.441.371
TOASO	319,50	319,50	319,75	0,16%	316,00	321,00	319,05	437.116.420	1.370.065
TRALT	53,55	53,55	53,60	-9,62%	53,40	56,60	54,80	4.634.184.462	84.568.549
TRCAS	46,90	46,90	46,98	-2,17%	46,78	47,68	47,22	29.685.124	628.688
TRENJ	107,20	107,20	107,30	-9,00%	106,80	115,50	110,61	395.464.486	3.575.328
TRGYO	82,20	82,20	82,25	0,80%	80,70	82,70	81,61	80.334.075	984.365
TRHOL	680,50	680,50	683,50	2,25%	662,50	697,00	677,93	96.895.241	142.929
TRILC	18,62	18,61	18,62	-0,11%	18,52	18,86	18,69	41.137.315	2.201.015
TRMET	142,30	142,20	142,30	-6,44%	142,00	146,40	144,24	804.131.104	5.575.044
TSGYO	7,52	7,51	7,52	-2,46%	7,45	7,73	7,57	25.966.768	3.430.299
TSKB	13,73	13,72	13,73	-1,29%	13,51	13,91	13,72	376.520.649	27.449.697
TSPOR	1,10	1,10	1,11	0,00%	1,10	1,11	1,11	61.558.332	55.722.731
TTKOM	65,45	65,45	65,50	0,08%	65,00	66,35	65,75	725.487.777	11.033.642
TTRAK	585,50	585,50	586,00	-0,51%	580,50	596,50	590,15	92.206.854	156.244
TUCLK	5,48	5,48	5,49	-2,32%	5,16	5,98	5,71	469.868.428	82.352.476
TUKAS	2,87	2,87	2,88	-2,05%	2,86	2,93	2,90	264.480.930	91.312.673
TUPRS	242,20	242,10	242,20	-2,50%	240,00	247,80	243,93	2.617.383.140	10.730.062
TUREX	7,51	7,51	7,52	-2,59%	7,51	7,77	7,61	102.419.893	13.457.213
TURGG	28,46	28,42	28,46	-1,73%	28,34	29,10	28,79	9.850.136	342.105
TURSG	11,96	11,96	11,97	-0,91%	11,76	12,13	11,94	374.040.317	31.319.883
UCAYM	35,00	35,00	-	9,99%	34,96	35,00	35,00	993.531.453	28.386.633
UFUK	1.534,00	1.534,00	1.538,00	-0,26%	1.525,00	1.553,00	1.538,30	8.822.127	5.735
ULAS	29,58	29,52	29,58	-0,74%	29,14	29,78	29,42	5.321.625	180.912
ULKER	133,70	133,60	133,70	0,15%	132,50	135,90	134,18	632.128.059	4.710.929
ULUFA	3,76	3,75	3,76	-0,27%	3,73	3,79	3,76	39.183.664	10.423.965
ULUSE	196,70	196,70	196,90	-4,00%	192,00	202,00	197,01	30.006.620	152.312
ULUUN	7,37	7,36	7,38	0,27%	7,24	7,50	7,40	24.527.904	3.315.842
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,11	16,09	16,12	0,56%	15,90	16,26	16,09	15.769.051	980.100
USAK	2,90	2,89	2,90	-4,92%	2,90	3,07	2,95	214.933.068	72.834.207
VAKBN	36,18	36,16	36,18	0,78%	34,92	36,28	35,57	832.264.116	23.395.753
VAKFA	13,17	13,17	13,18	-0,23%	12,92	13,39	13,19	324.204.117	24.589.709
VAKFN	2,06	2,05	2,06	-1,44%	2,05	2,10	2,07	91.824.403	44.403.087
VAKKO	61,85	61,75	61,85	-2,06%	61,55	63,75	62,75	19.008.373	302.915
VANGD	50,00	50,05	50,40	0,04%	49,02	51,00	49,85	10.613.564	212.920
VBTYZ	18,09	18,08	18,09	0,50%	17,91	18,28	18,05	18.431.049	1.021.028
VERTU	39,12	39,12	39,16	-2,25%	39,06	40,04	39,47	19.757.760	500.639
VERUS	267,00	267,00	267,25	-3,78%	262,50	277,50	269,41	29.293.466	108.734
VESBE	8,17	8,16	8,17	-2,51%	8,16	8,43	8,28	52.967.354	6.398.910
VESTL	30,96	30,94	30,96	-2,70%	30,94	32,12	31,61	197.499.438	6.247.393
VKFYO	49,40	49,26	49,40	-2,08%	47,50	51,00	49,04	18.405.147	375.345
VKGYO	2,94	2,93	2,94	-2,65%	2,92	3,03	2,96	95.450.742	32.295.205
VKING	31,46	31,46	31,50	0,64%	31,26	32,20	31,70	19.137.333	603.648
VRGYO	2,45	2,44	2,45	-1,61%	2,44	2,50	2,46	24.330.344	9.884.580
VSNMD	90,00	90,00	90,05	-1,96%	89,85	91,85	90,71	81.871.765	902.540
YAPRK	259,00	258,50	259,00	-0,86%	258,50	263,00	260,54	22.198.073	85.201
YATAS	47,92	47,86	47,96	2,48%	46,44	48,84	48,15	59.887.120	1.243.655
YAYLA	29,24	29,24	29,30	1,11%	29,00	30,06	29,54	31.457.713	1.064.923
YBTAS	19,50	-	-	0,00%	19,50	19,50	19,50	1.205.120	61.801
YEOTK	43,44	43,44	43,46	-1,94%	43,42	44,46	44,02	176.830.761	4.016.675
YESIL	2,01	2,00	2,01	-1,47%	2,00	2,05	2,03	17.985.160	8.881.606
YGGYO	137,10	137,00	137,20	-0,07%	136,00	138,40	137,12	9.498.444	69.271
YGYO	2,00	-	-	0,00%	2,00	2,00	2,00	6.225.782	3.112.891
YIGIT	25,40	25,38	25,40	-1,93%	25,20	26,06	25,61	41.655.184	1.626.823
YKBNK	40,46	40,44	40,46	0,15%	39,66	40,94	40,35	5.236.447.746	129.789.122
YKSLN	3,33	3,33	3,34	-0,30%	3,29	3,37	3,33	33.129.990	9.948.339
YONGA	55,20	-	-	0,36%	55,00	55,20	55,15	640.727	11.619
YUNSA	8,45	8,45	8,46	-2,42%	8,42	8,65	8,51	35.774.287	4.203.123
YYAPI	1,84	1,84	1,85	-2,65%	1,84	1,90	1,87	79.712.828	42.715.057
YYLGD	12,86	12,86	12,87	0,70%	12,69	13,02	12,87	74.671.711	5.803.865
ZEDUR	8,37	8,36	8,37	-0,36%	8,34	8,58	8,43	16.843.496	1.997.323
ZERGY	15,88	15,87	15,89	2,45%	14,92	16,23	15,80	573.819.944	36.316.555
ZGYO	23,10	23,10	-	10,00%	20,64	23,10	22,70	696.145.588	30.670.386
ZOREN	3,24	3,23	3,24	-0,92%	3,22	3,30	3,25	149.516.496	45.979.425
ZRGYO	24,32	24,30	24,32	-0,73%	24,28	24,80	24,52	15.306.848	624.203

Midas’ın Kulakları

Tümünü Gör

Oca 30, 2026 • 3 dakika once

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

Oca 30, 2026 • 17 dakika once

Altın ve gümüş neden düşüyor?

Oca 30, 2026 • 37 dakika 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