Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	14,69	14,67	14,69	6,06%	14,20	15,19	14,75	313.248.111	21.238.587
A1YEN	33,80	33,80	33,84	1,20%	33,16	34,28	33,61	90.564.657	2.694.283
ACSEL	107,20	107,00	107,20	1,13%	107,00	109,00	107,90	12.677.374	117.490
ADEL	41,80	41,76	41,80	5,56%	41,50	43,56	43,12	788.604.368	18.290.055
ADESE	0,96	0,95	0,96	1,05%	0,95	0,97	0,96	86.284.455	89.712.033
ADGYO	57,25	57,15	57,25	0,62%	56,35	57,90	57,16	23.831.556	416.940
AEFES	16,84	16,84	16,85	0,36%	16,79	17,18	16,99	250.840.979	14.767.389
AFYON	14,79	14,78	14,79	-1,33%	14,17	15,14	14,85	113.477.017	7.641.157
AGESA	226,30	226,30	226,60	-0,83%	224,50	230,50	226,56	37.579.076	165.867
AGHOL	27,84	27,84	27,86	1,53%	27,62	28,18	27,91	151.866.926	5.442.367
AGROT	2,94	2,93	2,94	2,80%	2,89	2,94	2,91	34.709.752	11.916.794
AGYO	7,90	7,90	7,91	0,13%	7,71	8,02	7,93	830.109	104.742
AHGAZ	21,90	21,90	21,92	-3,01%	21,80	22,52	22,02	97.297.023	4.418.787
AHSGY	19,28	19,25	19,28	3,38%	18,54	19,78	19,24	95.650.509	4.970.962
AKBNK	68,00	67,95	68,00	3,03%	67,60	69,00	68,28	4.649.338.691	68.094.986
AKCNS	199,30	199,20	199,30	0,05%	198,50	202,10	199,92	68.950.724	344.890
AKENR	9,52	9,51	9,52	1,06%	9,42	9,59	9,47	40.598.338	4.285.823
AKFGY	2,71	2,70	2,71	1,50%	2,68	2,72	2,70	35.765.530	13.225.125
AKFIS	47,20	47,16	47,20	8,51%	43,64	47,46	45,56	514.587.692	11.293.945
AKFYE	22,42	22,42	22,46	-0,18%	22,00	23,08	22,51	164.466.415	7.307.750
AKGRT	7,21	7,21	7,22	-0,14%	7,20	7,40	7,25	39.289.034	5.417.781
AKHAN	26,14	26,14	26,16	-0,15%	25,80	26,40	26,09	121.183.722	4.645.247
AKMGY	272,75	273,00	273,25	-4,30%	271,00	292,00	279,33	30.622.536	109.627
AKSA	10,86	10,85	10,86	0,28%	10,83	10,97	10,88	106.961.414	9.827.205
AKSEN	78,75	78,70	78,75	2,14%	77,60	81,45	79,82	1.336.097.069	16.738.430
AKSGY	9,00	9,00	9,01	1,47%	8,88	9,04	8,95	15.555.073	1.738.386
AKSUE	28,18	28,14	28,18	-1,74%	28,00	28,76	28,35	29.809.174	1.051.443
AKYHO	2,55	2,54	2,55	2,00%	2,52	2,56	2,54	1.667.651	655.870
ALARK	88,95	88,90	88,95	0,62%	88,70	90,25	89,42	254.662.227	2.847.986
ALBRK	8,19	8,18	8,19	1,87%	8,14	8,33	8,22	133.018.528	16.183.484
ALCAR	725,00	725,00	726,00	1,68%	720,00	750,00	725,07	8.138.233	11.224
ALCTL	136,60	136,50	136,60	-1,73%	135,90	140,50	138,31	53.325.100	385.549
ALFAS	36,94	36,94	36,96	1,09%	36,76	37,34	36,98	34.503.211	933.044
ALGYO	6,24	6,23	6,24	2,30%	5,99	6,27	6,13	284.131.640	46.366.840
ALKA	10,78	10,78	10,79	3,06%	10,50	10,83	10,70	25.784.594	2.408.905
ALKIM	17,22	17,22	17,24	1,12%	17,10	17,34	17,24	11.392.213	660.832
ALKLC	325,75	325,25	325,75	-0,69%	323,00	337,25	327,84	321.790.733	981.559
ALTINS1	83,33	83,33	83,34	1,30%	83,01	83,55	83,22	891.786.204	10.716.395
ALTNY	14,55	14,54	14,55	1,68%	14,35	14,64	14,51	173.191.280	11.936.950
ALVES	3,32	3,31	3,32	3,11%	3,24	3,39	3,31	293.529.793	88.740.639
ANELE	15,72	15,71	15,73	5,43%	14,48	15,98	14,80	136.142.305	9.199.085
ANGEN	10,34	10,34	10,35	1,08%	10,24	10,39	10,32	18.868.804	1.828.686
ANHYT	109,50	109,30	109,50	0,92%	108,40	111,00	109,44	53.865.043	492.177
ANSGR	25,98	25,96	25,98	0,39%	25,30	27,80	26,22	84.053.840	3.206.177
ARASE	88,20	88,15	88,20	-0,90%	87,95	92,25	89,34	27.540.688	308.277
ARCLK	108,80	108,80	108,90	0,18%	108,80	111,40	110,16	169.181.595	1.535.784
ARDYZ	41,40	41,38	41,40	2,12%	41,04	41,92	41,50	80.552.970	1.941.266
ARENA	24,86	24,86	24,90	0,81%	24,52	25,42	24,97	9.961.661	399.023
ARFYE	27,00	27,00	27,02	1,05%	26,00	28,00	26,79	321.781.743	12.012.018
ARMGD	95,20	95,25	95,35	4,62%	91,50	96,20	93,73	135.287.026	1.443.452
ARSAN	3,74	3,74	3,75	1,08%	3,70	3,79	3,75	38.185.620	10.186.477
ARTMS	41,88	41,88	41,94	1,75%	41,50	42,74	42,19	54.706.940	1.296.558
ARZUM	2,80	2,79	2,80	1,82%	2,70	2,84	2,77	55.333.977	19.992.344
ASELS	322,00	321,75	322,00	0,55%	320,25	327,50	323,75	3.230.277.414	9.977.579
ASGYO	10,56	10,55	10,56	1,73%	10,43	10,64	10,55	16.981.647	1.608.972
ASTOR	199,20	199,20	199,30	2,15%	197,40	201,70	199,44	3.557.337.520	17.836.613
ASUZU	63,20	63,20	63,25	0,32%	62,70	63,95	63,23	20.968.204	331.637
ATAGY	12,11	12,10	12,12	1,25%	11,94	12,16	12,08	1.365.303	113.050
ATAKP	51,70	51,70	51,75	1,08%	51,50	51,95	51,74	11.031.452	213.224
ATATP	142,00	141,90	142,00	2,01%	140,00	145,60	142,83	115.919.475	811.578
ATATR	14,06	14,07	14,09	7,08%	13,55	14,43	14,01	1.897.083.057	135.451.551
ATEKS	106,00	-	-	5,89%	104,50	106,00	105,21	1.858.535	17.665
ATLAS	7,65	7,65	7,68	-1,92%	7,45	7,78	7,59	6.573.941	865.625
ATSYH	50,85	-	-	1,74%	50,60	50,85	50,71	958.238	18.898
AVGYO	11,53	11,52	11,54	0,70%	11,45	11,74	11,56	9.601.560	830.888
AVHOL	35,94	35,94	36,00	0,11%	35,70	36,40	36,02	24.570.193	682.219
AVOD	4,69	4,68	4,69	3,08%	4,56	4,75	4,65	76.344.930	16.403.949
AVPGY	49,94	49,88	49,92	0,93%	49,70	50,50	50,00	22.459.632	449.202
AVTUR	19,70	19,70	19,73	-3,43%	19,47	20,18	19,60	15.053.698	768.247
AYCES	781,00	781,00	782,50	-2,38%	750,00	805,00	786,51	56.434.511	71.753
AYDEM	30,70	30,68	30,70	-0,45%	29,80	31,34	30,64	103.047.347	3.363.221
AYEN	32,92	32,90	32,92	-1,97%	31,88	34,44	32,88	164.886.316	5.015.029
AYES	29,98	-	-	1,90%	29,30	29,98	29,54	3.458.740	117.103
AYGAZ	242,80	242,60	242,80	4,12%	233,70	245,20	238,80	507.465.780	2.125.115
AZTEK	4,00	3,99	4,00	2,56%	3,92	4,03	3,97	16.263.360	4.094.177
BAGFS	36,08	36,10	36,14	0,28%	35,84	36,48	36,13	48.335.450	1.337.699
BAHKM	142,80	142,80	-	9,93%	130,00	142,80	141,58	99.123.164	700.145
BAKAB	42,86	42,84	42,90	7,91%	39,96	43,50	42,70	39.761.644	931.273
BALAT	95,70	-	-	-3,77%	95,70	99,45	95,92	1.841.437	19.198
BALSU	14,35	14,35	14,36	1,06%	14,26	14,43	14,34	51.083.039	3.562.548
BANVT	152,90	152,80	152,90	1,06%	152,00	153,70	152,83	10.782.879	70.557
BARMA	46,92	46,84	46,90	4,69%	45,04	47,26	46,28	45.478.149	982.602
BASCM	13,50	-	-	-0,81%	13,50	13,65	13,50	985.072	72.957
BASGZ	50,35	50,35	50,45	1,68%	49,42	50,70	50,09	21.009.071	419.460
BAYRK	4,70	4,69	4,70	1,95%	4,61	4,72	4,65	22.137.707	4.756.441
BEGYO	4,18	4,17	4,18	2,70%	4,10	4,18	4,14	17.876.629	4.321.964
BERA	17,40	17,39	17,41	0,87%	17,31	17,59	17,42	92.901.626	5.334.512
BESLR	13,42	13,41	13,42	2,05%	13,20	13,50	13,36	33.303.124	2.492.923
BESTE	22,24	22,24	22,26	0,18%	22,16	22,70	22,38	139.982.791	6.256.270
BEYAZ	28,02	27,98	28,02	2,11%	27,70	28,16	27,96	9.781.455	349.864
BFREN	136,70	136,60	136,70	1,26%	135,70	137,00	136,46	12.032.684	88.175
BIENY	23,36	23,32	23,36	6,38%	21,96	23,56	22,85	78.226.601	3.423.767
BIGCH	7,24	7,23	7,24	7,10%	6,81	7,33	7,11	73.179.814	10.297.963
BIGEN	9,28	9,28	9,29	0,11%	9,23	9,48	9,33	64.154.163	6.876.049
BIGTK	249,80	-	249,80	-9,98%	249,80	249,80	249,80	33.055.285	132.327
BIMAS	690,00	689,50	690,00	1,02%	689,00	700,00	694,03	1.822.858.948	2.626.475
BINBN	162,60	162,60	162,80	1,12%	160,70	164,10	162,47	46.299.701	284.980
BINHO	9,40	9,40	9,41	2,40%	9,18	9,69	9,40	419.216.338	44.580.291
BIOEN	16,73	16,72	16,73	0,84%	16,60	16,90	16,72	18.987.646	1.135.530
BIZIM	25,78	25,78	25,82	-0,46%	25,64	26,32	25,89	11.085.385	428.213
BJKAS	1,48	1,47	1,48	2,07%	1,46	1,48	1,47	37.247.534	25.332.398
BLCYT	47,86	47,84	47,92	0,55%	47,60	48,76	47,71	121.519.984	2.546.885
BLUME	44,14	44,12	44,14	2,22%	43,42	44,60	43,93	84.886.735	1.932.381
BMSCH	17,17	17,16	17,18	1,00%	17,12	17,38	17,23	11.768.971	682.997
BMSTL	85,30	85,30	85,40	0,95%	84,75	85,90	85,33	58.449.887	685.014
BNTAS	6,08	6,07	6,08	1,33%	6,05	6,13	6,09	9.065.678	1.489.513
BOBET	19,58	19,58	19,61	0,82%	19,48	19,90	19,70	28.830.269	1.463.328
BORLS	2,83	2,83	2,84	1,80%	2,75	2,85	2,81	19.631.644	6.988.331
BORSK	6,42	6,42	6,43	5,94%	6,12	6,44	6,32	66.182.119	10.468.600
BOSSA	6,38	6,37	6,38	0,63%	6,35	6,47	6,40	10.691.272	1.669.898
BRISA	83,10	83,15	83,25	0,06%	82,75	86,35	84,31	19.979.792	236.988
BRKO	11,98	-	-	0,42%	11,98	12,19	12,04	3.214.387	266.955
BRKSN	9,10	9,09	9,10	-0,33%	8,96	9,19	9,06	3.687.331	406.986
BRKVY	91,85	91,85	-	10,00%	84,45	91,85	89,53	62.113.717	693.803
BRLSM	15,03	15,00	15,02	0,27%	14,92	15,25	15,04	29.369.639	1.952.846
BRMEN	8,95	-	-	4,68%	8,55	8,95	8,61	1.083.648	125.891
BRSAN	519,00	518,50	519,00	0,48%	514,50	531,00	521,52	474.801.789	910.413
BRYAT	2.132,00	2.131,00	2.132,00	1,43%	2.131,00	2.167,00	2.146,12	93.356.209	43.500
BSOKE	32,60	32,60	32,64	0,62%	32,36	33,02	32,74	128.375.090	3.921.123
BTCIM	5,99	5,99	6,00	0,67%	5,90	6,08	5,97	228.283.201	38.211.003
BUCIM	6,10	6,10	6,11	0,83%	6,07	6,13	6,10	17.025.707	2.791.597
BULGS	45,22	45,20	45,22	-0,04%	44,68	46,08	45,35	381.531.775	8.412.829
BURCE	44,36	44,32	44,36	-1,81%	44,24	45,96	44,95	99.346.940	2.210.238
BURVA	870,00	867,00	870,00	-0,57%	849,00	889,00	867,95	21.207.489	24.434
BVSAN	106,70	106,70	106,80	1,04%	106,50	110,90	107,42	47.698.848	444.034
BYDNR	40,66	40,66	40,88	0,59%	39,60	43,00	41,07	23.410.029	570.071
CANTE	1,66	1,65	1,66	1,22%	1,64	1,68	1,66	356.694.554	215.555.901
CASA	91,95	-	-	-0,16%	91,95	92,10	92,08	931.431	10.116
CATES	43,46	43,42	43,46	0,84%	43,10	44,22	43,55	54.255.383	1.245.701
CCOLA	69,30	69,25	69,30	-1,63%	69,05	71,15	69,92	74.522.807	1.065.840
CELHA	9,14	9,13	9,14	1,22%	9,10	9,20	9,14	5.995.701	656.171
CEMAS	4,92	4,92	4,93	3,14%	4,80	5,13	4,97	175.514.012	35.308.619
CEMTS	10,42	10,41	10,42	1,17%	10,37	10,48	10,43	16.867.158	1.617.382
CEMZY	66,20	66,20	66,25	1,85%	65,05	67,00	66,24	51.801.274	782.034
CEOEM	20,76	20,74	20,76	0,68%	20,46	21,00	20,72	27.075.818	1.306.486
CGCAM	36,30	36,28	36,30	0,22%	36,00	37,80	36,82	250.101.683	6.791.959
CIMSA	49,66	49,64	49,68	3,54%	48,60	49,84	49,20	247.200.133	5.024.493
CLEBI	1.764,00	1.763,00	1.764,00	2,38%	1.756,00	1.815,00	1.773,36	57.763.741	32.573
CMBTN	1.681,00	1.680,00	1.681,00	1,02%	1.676,00	1.702,00	1.682,46	11.716.616	6.964
CMENT	320,50	-	-	0,00%	311,00	320,50	317,47	1.132.099	3.566
CONSE	3,28	3,28	3,29	-1,20%	3,27	3,38	3,32	26.478.315	7.976.547
COSMO	238,80	239,00	239,40	1,57%	223,70	239,70	229,02	23.267.824	101.598
CRDFA	26,64	26,38	26,40	-1,33%	26,14	26,96	26,56	27.007.483	1.016.935
CRFSA	123,90	123,50	123,90	-0,88%	122,30	127,50	123,96	26.426.172	213.189
CUSAN	24,02	23,96	24,00	1,61%	23,84	24,54	24,13	13.795.698	571.740
CVKMD	31,80	31,78	31,80	1,40%	31,56	32,46	32,03	387.201.940	12.088.927
CWENE	29,44	29,44	29,46	0,27%	29,28	30,06	29,64	430.597.664	14.529.123
DAGI	5,67	5,65	5,67	1,43%	5,58	5,69	5,65	8.542.522	1.512.864
DAPGM	14,44	14,44	14,46	0,28%	14,37	14,85	14,63	191.327.971	13.082.688
DARDL	1,93	1,93	1,94	1,58%	1,92	1,95	1,93	18.611.419	9.634.515
DCTTR	10,38	10,37	10,38	3,90%	10,05	10,70	10,40	157.714.735	15.158.528
DENGE	2,41	2,40	2,41	6,17%	2,30	2,47	2,39	76.669.335	32.076.965
DERHL	14,29	14,29	14,30	-0,28%	14,25	14,51	14,33	41.102.196	2.868.036
DERIM	35,18	35,10	35,14	1,21%	34,82	35,60	35,27	11.244.648	318.787
DESA	13,16	13,16	13,18	-1,42%	13,05	13,60	13,25	18.632.559	1.405.914
DESPC	38,66	38,64	38,66	3,09%	37,62	39,00	38,52	18.727.535	486.169
DEVA	60,25	60,20	60,30	0,33%	57,50	61,10	60,15	19.505.807	324.304
DGATE	71,50	71,35	71,50	-0,21%	70,65	73,90	71,96	12.838.638	178.417
DGGYO	27,80	27,80	27,82	0,22%	27,42	27,98	27,71	1.429.200	51.572
DGNMO	3,67	3,65	3,67	3,67%	3,58	3,68	3,62	6.770.723	1.872.947
DIRIT	29,70	-	-	-9,95%	29,70	31,74	30,11	3.434.630	114.090
DITAS	41,26	41,28	41,32	-2,64%	40,80	42,60	41,77	43.165.800	1.033.361
DMLKTG	5,75	5,74	5,75	0,70%	5,72	5,76	5,74	43.264.864	7.536.219
DMRGD	4,07	4,06	4,07	-0,97%	4,06	4,17	4,12	57.793.116	14.024.186
DMSAS	8,38	8,37	8,39	0,36%	8,37	8,51	8,43	3.550.658	420.977
DNISI	19,48	19,47	19,50	0,98%	19,43	19,62	19,50	6.108.874	313.301
DOAS	195,00	194,90	195,00	1,09%	194,30	196,10	195,03	150.256.280	770.427
DOCO	8.865,00	8.865,00	8.872,50	6,94%	8.527,50	9.005,00	8.824,90	114.238.293	12.945
DOFER	34,32	34,26	34,32	0,06%	34,22	34,62	34,40	17.538.371	509.779
DOFRB	110,00	109,90	110,00	1,57%	108,10	111,90	109,97	746.475.730	6.787.756
DOGUB	84,75	84,70	84,75	-1,51%	81,75	86,60	83,67	27.487.108	328.529
DOHOL	20,68	20,68	20,70	3,56%	20,18	20,70	20,46	129.768.018	6.341.943
DOKTA	23,32	23,26	23,32	4,67%	22,44	23,40	22,99	9.998.838	434.855
DSTKF	1.891,00	1.890,00	1.892,00	0,48%	1.886,00	1.928,00	1.901,92	439.030.148	230.835
DUNYH	103,50	103,40	103,50	0,68%	102,90	106,00	104,24	24.659.133	236.565
DURDO	3,64	3,63	3,64	0,55%	3,61	3,68	3,64	13.274.128	3.645.441
DURKN	18,16	18,15	18,17	3,12%	17,59	18,61	18,21	72.935.088	4.005.291
DYOBY	13,00	12,98	13,00	0,93%	12,90	13,06	13,01	9.164.950	704.557
DZGYO	7,58	7,58	7,59	1,74%	7,56	7,73	7,62	15.830.477	2.076.327
EBEBK	59,35	59,25	59,35	3,76%	57,50	59,45	58,67	38.519.209	656.578
ECILC	108,30	108,30	108,40	3,34%	106,20	108,60	107,36	537.573.535	5.007.263
ECOGR	34,78	34,76	34,80	3,82%	33,38	34,88	34,07	251.074.127	7.368.597
ECZYT	336,75	337,25	-	9,78%	302,00	337,25	327,44	680.646.774	2.078.699
EDATA	16,98	16,98	17,00	4,24%	16,13	17,25	16,92	185.299.022	10.952.868
EDIP	34,20	34,14	34,20	2,76%	33,50	34,50	34,04	20.726.554	608.863
EFOR	9,22	9,22	9,23	-4,46%	9,15	10,16	9,42	747.712.495	79.390.282
EGEEN	5.520,00	5.517,50	5.525,00	1,70%	5.485,00	5.567,50	5.516,54	47.651.863	8.638
EGEGY	30,22	30,16	30,22	3,00%	29,34	30,50	29,82	42.529.518	1.426.446
EGEPO	14,13	14,13	14,15	2,91%	13,64	14,22	13,91	21.223.779	1.525.369
EGGUB	117,70	117,60	117,70	1,03%	115,80	118,50	117,01	73.005.934	623.915
EGPRO	29,52	29,46	29,52	-0,20%	29,44	30,04	29,75	19.460.379	654.148
EGSER	2,74	2,74	2,75	1,86%	2,72	2,76	2,74	5.197.538	1.896.043
EKGYO	19,62	19,62	19,63	2,13%	19,59	19,91	19,73	910.657.763	46.151.065
EKIZ	93,00	-	-	2,20%	92,05	93,00	92,18	441.059	4.785
EKOS	5,34	5,33	5,34	1,33%	5,28	5,39	5,32	28.566.852	5.371.937
EKSUN	5,22	5,22	5,23	0,19%	5,19	5,28	5,22	10.643.490	2.037.611
ELITE	29,28	29,28	29,32	0,69%	29,00	29,66	29,26	25.068.189	856.833
EMKEL	21,42	21,42	21,46	2,10%	20,64	21,74	21,14	271.545.101	12.847.508
EMNIS	150,00	-	-	0,13%	150,00	150,00	150,00	2.004.150	13.361
EMPAE	44,28	44,26	44,28	-3,15%	44,16	46,70	45,32	497.989.322	10.988.631
ENDAE	15,34	15,31	15,33	1,66%	15,01	15,40	15,20	40.243.827	2.648.490
ENERY	8,61	8,60	8,61	-3,26%	8,57	8,89	8,67	122.395.344	14.117.369
ENJSA	117,20	117,10	117,20	2,36%	115,30	118,60	117,35	214.543.242	1.828.235
ENKAI	93,85	93,80	93,85	0,43%	93,50	95,95	94,45	422.567.675	4.473.976
ENSRI	31,34	31,28	31,36	4,47%	29,84	31,44	30,73	75.288.083	2.449.925
ENTRA	11,19	11,18	11,20	1,82%	11,04	11,45	11,24	143.531.946	12.772.059
EPLAS	5,72	5,72	5,73	1,42%	5,66	5,74	5,70	13.569.568	2.382.107
ERBOS	190,60	190,20	190,60	3,81%	184,00	191,30	188,26	8.820.611	46.854
ERCB	50,80	50,75	50,80	3,21%	49,58	51,45	50,48	59.001.315	1.168.814
EREGL	28,62	28,62	28,64	1,42%	28,60	29,06	28,82	1.738.480.869	60.322.128
ERSU	22,22	21,96	22,22	-0,98%	21,84	23,00	22,58	9.276.578	410.788
ESCAR	44,28	44,24	44,28	-0,14%	43,34	45,08	44,39	253.044.519	5.700.359
ESCOM	4,60	4,60	-	9,79%	4,24	4,60	4,42	194.813.180	44.039.693
ESEN	3,82	3,81	3,82	2,69%	3,74	3,82	3,78	96.109.557	25.449.425
ETILR	3,92	3,91	3,92	-2,00%	3,89	4,07	3,98	41.460.902	10.428.190
ETYAT	21,36	21,36	21,46	-0,37%	21,30	21,48	21,37	1.633.042	76.421
EUHOL	12,88	-	-	0,00%	12,87	12,88	12,88	5.603.007	435.141
EUKYO	20,90	20,68	20,90	0,48%	20,16	21,30	20,69	4.603.029	222.450
EUPWR	40,36	40,34	40,38	-1,90%	40,02	41,96	40,82	329.390.216	8.069.292
EUREN	4,54	4,53	4,54	1,57%	4,51	4,57	4,54	73.447.875	16.169.623
EUYO	18,15	17,81	18,13	0,44%	17,43	18,45	17,73	4.606.848	259.860
EYGYO	2,73	2,73	2,74	0,00%	2,71	2,79	2,74	26.090.354	9.516.166
FADE	15,81	15,81	15,84	3,40%	15,31	16,10	15,83	94.874.946	5.992.225
FENER	2,64	2,64	2,65	1,93%	2,61	2,66	2,63	106.926.906	40.618.722
FLAP	10,98	10,96	10,98	-0,63%	10,85	11,21	11,00	4.309.226	391.818
FMIZP	275,25	275,00	275,25	0,27%	274,75	279,75	276,51	12.792.780	46.265
FONET	5,07	5,06	5,07	-1,74%	4,95	5,27	5,07	253.163.918	49.898.076
FORMT	2,72	2,71	2,72	0,74%	2,71	2,74	2,72	39.471.702	14.502.762
FORTE	107,00	106,90	107,00	0,00%	106,30	110,40	107,95	142.061.072	1.316.050
FRIGO	9,97	9,95	9,97	-0,40%	9,90	10,29	10,11	130.113.562	12.869.305
FRMPL	31,60	31,60	31,64	1,41%	31,30	31,80	31,54	56.591.227	1.794.051
FROTO	102,50	102,40	102,50	1,38%	101,80	103,90	102,87	616.214.394	5.990.541
FZLGY	14,93	14,92	14,93	0,47%	14,91	15,48	15,15	511.324.109	33.758.286
GARAN	129,00	129,00	129,10	1,98%	128,50	132,40	130,04	2.139.614.566	16.453.750
GARFA	26,58	26,56	26,60	1,22%	26,56	26,90	26,73	12.815.308	479.416
GATEG	310,00	-	-	3,25%	309,75	310,00	309,92	2.868.955	9.257
GEDIK	5,44	5,42	5,44	2,06%	5,38	5,47	5,44	15.938.682	2.931.203
GEDZA	28,40	28,40	28,46	3,35%	27,76	28,86	28,29	37.720.231	1.333.357
GENIL	10,55	10,55	10,56	-1,40%	10,34	10,86	10,54	383.691.070	36.412.604
GENKM	13,47	13,46	13,47	0,75%	13,40	13,63	13,49	253.876.064	18.818.402
GENTS	8,65	8,64	8,66	1,53%	8,45	8,72	8,63	60.565.043	7.019.632
GEREL	29,88	29,72	29,88	2,40%	28,24	30,30	29,46	39.620.496	1.344.907
GESAN	45,54	45,52	45,56	-0,78%	45,36	46,80	46,01	109.065.767	2.370.525
GIPTA	67,85	67,75	67,85	3,75%	65,80	68,50	67,28	141.875.670	2.108.861
GLBMD	12,18	12,01	12,18	4,91%	11,52	12,20	11,98	4.040.042	337.343
GLCVY	62,95	62,85	63,00	2,27%	62,50	64,45	63,46	64.693.007	1.019.366
GLRMK	181,00	180,90	181,00	-0,39%	179,40	184,00	181,49	367.591.824	2.025.409
GLRYH	4,35	4,35	-	9,85%	4,04	4,35	4,26	126.540.146	29.680.577
GLYHO	14,32	14,30	14,32	3,24%	14,02	14,47	14,31	57.579.352	4.024.516
GMTAS	26,76	26,74	26,76	1,29%	26,64	27,42	26,91	45.961.740	1.707.767
GOKNR	22,26	22,24	22,26	1,64%	22,04	22,54	22,26	59.126.440	2.656.481
GOLTS	377,50	377,25	377,75	0,27%	377,50	382,50	379,77	30.647.927	80.701
GOODY	15,12	15,09	15,12	2,02%	14,79	15,21	14,98	26.528.416	1.770.819
GOZDE	20,46	20,46	20,50	1,69%	20,34	20,60	20,47	14.308.588	699.070
GRNYO	14,37	14,36	14,37	0,21%	14,28	14,59	14,40	3.260.323	226.379
GRSEL	312,00	311,50	312,00	0,81%	309,25	317,00	312,78	105.065.614	335.909
GRTHO	228,60	228,60	228,70	1,15%	226,00	234,00	230,26	68.384.530	296.993
GSDDE	9,57	9,57	9,58	1,27%	9,54	9,65	9,58	5.008.222	522.694
GSDHO	4,35	4,34	4,35	0,93%	4,31	4,41	4,35	32.949.629	7.582.712
GSRAY	1,07	1,06	1,07	1,90%	1,05	1,08	1,06	104.535.239	98.217.782
GUBRF	482,50	482,25	482,75	1,95%	477,00	488,75	483,28	426.668.047	882.862
GUNDG	822,00	822,00	822,50	-3,29%	814,00	851,00	830,86	167.536.539	201.643
GWIND	28,92	28,90	28,92	-0,96%	28,60	29,46	29,03	197.709.112	6.811.121
GZNMI	60,15	60,15	60,25	7,22%	56,75	60,45	58,57	167.299.611	2.856.274
HALKB	35,82	35,80	35,82	1,99%	35,56	36,36	36,01	916.239.951	25.445.955
HATEK	14,92	14,91	14,93	0,88%	14,85	15,09	14,95	5.761.488	385.383
HATSN	37,28	37,26	37,28	0,54%	37,20	37,64	37,38	17.395.948	465.433
HDFGS	3,00	3,00	3,01	4,17%	2,88	3,03	2,95	190.973.787	64.751.976
HEDEF	122,30	122,30	122,40	-0,33%	120,50	124,00	122,13	150.542.643	1.232.659
HEKTS	2,92	2,92	2,93	2,10%	2,89	2,95	2,92	139.626.113	47.782.987
HKTM	11,53	11,51	11,53	0,96%	11,43	11,66	11,55	14.434.997	1.250.182
HLGYO	4,77	4,76	4,77	2,14%	4,73	4,89	4,80	220.194.981	45.863.583
HOROZ	57,90	57,85	57,95	-1,03%	57,40	59,50	57,99	51.933.472	895.586
HRKET	60,85	60,85	60,90	1,16%	60,60	61,70	61,10	24.286.605	397.495
HTTBT	37,54	37,46	37,54	1,19%	37,22	38,20	37,57	19.886.602	529.298
HUBVC	3,89	3,84	3,89	2,91%	3,68	3,96	3,78	7.409.958	1.960.710
HUNER	3,03	3,03	3,04	1,00%	3,01	3,06	3,03	19.011.856	6.278.294
HURGZ	6,16	6,15	6,16	0,82%	6,06	6,22	6,13	23.110.219	3.768.395
ICBCT	14,09	14,08	14,09	0,14%	14,01	14,23	14,13	24.541.411	1.736.502
ICUGS	3,63	3,63	-	10,00%	3,23	3,63	3,46	278.719.125	80.459.063
IDGYO	4,11	4,10	4,11	-1,67%	4,08	4,25	4,17	9.506.441	2.280.834
IEYHO	92,20	92,15	92,20	-0,05%	92,10	92,60	92,20	327.788.848	3.555.228
IHAAS	82,45	82,30	82,45	-0,78%	80,75	83,90	82,12	37.245.311	453.572
IHEVA	2,13	2,12	2,13	2,40%	2,09	2,14	2,12	1.984.949	937.810
IHGZT	1,41	1,40	1,41	3,68%	1,37	1,42	1,39	12.722.842	9.129.329
IHLAS	1,99	1,98	1,99	4,19%	1,93	1,99	1,96	53.304.439	27.239.318
IHLGM	1,97	1,97	1,98	1,55%	1,96	1,99	1,97	14.311.192	7.251.962
IHYAY	1,70	1,69	1,70	2,41%	1,67	1,70	1,68	5.121.102	3.047.508
IMASM	3,75	3,74	3,75	2,74%	3,66	3,77	3,72	85.129.661	22.892.935
INDES	8,94	8,94	8,95	2,76%	8,79	9,02	8,89	55.797.875	6.274.780
INFO	3,21	3,20	3,21	2,23%	3,16	3,23	3,20	57.060.583	17.843.794
INGRM	384,75	384,75	385,00	1,58%	378,00	386,00	383,53	4.773.748	12.447
INTEK	246,00	-	-	0,82%	246,00	247,60	247,20	1.045.651	4.230
INTEM	279,00	278,50	279,00	-2,79%	273,75	315,50	290,53	290.643.078	1.000.393
INVEO	7,26	7,26	7,27	1,40%	7,21	7,35	7,27	19.370.927	2.663.131
INVES	470,25	469,75	470,25	3,35%	454,00	482,00	467,90	127.676.353	272.870
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,85	-	-	1,16%	73,85	74,50	74,19	467.223	6.298
ISBTR	420.402,50	-	-	4,73%	420.402,50	420.402,50	420.402,50	1.681.610	4
ISCTR	13,00	12,99	13,00	2,93%	12,92	13,31	13,03	4.253.584.541	326.551.067
ISDMR	42,00	42,00	42,02	0,67%	41,96	42,42	42,17	72.447.645	1.717.896
ISFIN	19,71	19,70	19,71	2,71%	19,42	19,80	19,66	15.297.897	778.254
ISGSY	129,00	129,00	129,10	9,41%	120,00	129,60	125,33	549.175.821	4.381.818
ISGYO	20,22	20,18	20,22	1,61%	20,02	20,28	20,13	10.060.135	499.746
ISKPL	16,03	16,01	16,03	-5,54%	15,69	17,54	16,66	965.926.880	57.979.098
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,52	40,50	40,52	1,30%	40,42	42,36	40,86	316.663.577	7.750.319
ISSEN	7,58	7,58	7,59	1,07%	7,52	7,78	7,61	6.391.451	840.395
ISYAT	8,13	8,13	8,14	1,25%	8,08	8,16	8,12	5.913.216	728.122
IZENR	9,36	9,35	9,36	-0,53%	9,35	9,54	9,43	132.616.137	14.059.729
IZFAS	51,70	51,65	51,70	-0,19%	51,40	52,10	51,71	130.344.661	2.520.509
IZINV	72,35	72,40	72,45	-0,62%	68,35	74,60	71,58	40.459.525	565.227
IZMDC	6,42	6,41	6,42	1,90%	6,36	6,47	6,41	44.155.287	6.890.097
JANTS	16,86	16,86	16,87	1,57%	16,70	17,20	16,86	16.245.401	963.344
KAPLM	449,50	448,75	449,50	-0,44%	443,25	460,00	451,83	38.941.853	86.188
KAREL	8,63	8,62	8,63	1,29%	8,58	8,72	8,66	32.434.794	3.744.718
KARSN	9,53	9,53	9,54	0,95%	9,50	9,65	9,55	63.044.957	6.601.127
KARTN	62,85	62,85	62,95	1,21%	62,50	63,25	62,93	9.583.525	152.282
KATMR	2,68	2,67	2,68	0,37%	2,66	2,71	2,69	114.498.790	42.623.656
KAYSE	4,40	4,39	4,40	1,62%	4,36	4,40	4,38	29.317.313	6.689.696
KBORU	18,54	18,54	18,56	0,93%	18,37	18,78	18,52	87.722.554	4.736.679
KCAER	11,04	11,04	11,05	0,82%	10,99	11,28	11,10	66.868.372	6.024.011
KCHOL	196,80	196,80	196,90	1,03%	196,60	200,80	198,45	2.227.245.002	11.223.373
KENT	412,25	-	-	2,17%	409,25	412,25	410,30	1.059.815	2.583
KERVN	4,54	-	-	9,93%	4,54	4,54	4,54	5.330.332	1.174.082
KFEIN	8,29	8,28	8,29	1,84%	8,20	8,31	8,27	15.044.775	1.819.732
KGYO	7,85	7,84	7,85	0,64%	7,71	8,03	7,80	50.140.487	6.425.251
KIMMR	17,96	17,93	17,96	1,18%	17,80	18,34	18,13	12.626.881	696.367
KLGYO	5,09	5,08	5,09	2,21%	5,02	5,11	5,08	45.049.878	8.877.097
KLKIM	36,92	36,88	36,94	1,15%	36,46	37,40	36,95	53.488.903	1.447.464
KLMSN	30,10	30,06	30,10	1,48%	29,82	30,12	29,98	17.306.846	577.330
KLNMA	10,38	-	-	4,85%	10,00	10,41	10,31	1.769.550	171.662
KLRHO	142,30	142,30	-	9,97%	129,40	142,30	137,62	1.655.545.001	12.029.613
KLSER	25,62	25,60	25,64	0,95%	25,44	25,88	25,60	16.538.897	646.092
KLSYN	8,68	8,67	8,68	-3,13%	8,58	9,12	8,81	45.080.230	5.117.925
KLYPV	56,95	56,90	56,95	-0,09%	56,50	58,05	57,06	81.817.414	1.433.880
KMPUR	16,38	16,38	16,39	-1,44%	16,32	18,10	16,83	112.200.518	6.666.459
KNFRT	10,64	10,63	10,64	0,76%	10,61	10,73	10,66	6.355.499	596.090
KOCMT	2,51	2,50	2,51	3,29%	2,45	2,51	2,48	30.990.349	12.509.460
KONKA	16,13	16,13	16,15	-1,04%	15,96	16,74	16,38	58.105.585	3.546.514
KONTR	8,77	8,76	8,77	1,74%	8,70	8,87	8,79	155.157.285	17.652.685
KONYA	3.837,50	3.835,00	3.842,50	0,92%	3.825,00	3.860,00	3.844,74	18.573.945	4.831
KOPOL	5,48	5,48	5,49	0,18%	5,45	5,54	5,51	25.154.548	4.568.107
KORDS	56,40	56,40	56,45	0,80%	56,20	57,25	56,68	19.485.852	343.772
KOTON	14,69	14,69	14,70	2,37%	14,48	14,73	14,59	40.337.425	2.764.245
KRDMA	30,30	30,30	30,32	1,75%	29,74	30,50	30,04	279.937.761	9.319.781
KRDMB	60,85	60,75	60,85	4,73%	58,30	63,85	60,09	913.871.968	15.208.129
KRDMD	31,92	31,92	31,94	3,30%	31,28	32,22	31,80	926.320.548	29.132.628
KRGYO	2,71	2,70	2,71	1,50%	2,67	2,71	2,69	11.308.774	4.200.818
KRONT	20,32	20,28	20,32	3,20%	19,78	20,86	20,41	38.835.822	1.903.076
KRPLS	8,59	8,58	8,60	1,06%	8,55	8,71	8,63	9.017.376	1.044.938
KRSTL	8,35	8,35	8,36	3,47%	8,08	8,46	8,27	93.968.504	11.360.221
KRTEK	24,02	24,00	24,02	0,59%	23,82	24,38	24,01	3.547.837	147.759
KRVGD	2,67	2,67	2,68	0,75%	2,66	2,72	2,68	10.204.624	3.803.738
KSTUR	3.000,00	-	-	3,18%	2.917,50	3.000,00	2.972,47	1.099.815	370
KTLEV	79,10	79,10	79,15	1,15%	75,25	81,10	78,89	3.594.827.736	45.565.625
KTSKR	77,30	77,15	77,25	7,36%	72,50	77,70	74,75	56.304.111	753.200
KUTPO	88,00	88,00	88,05	0,98%	87,55	88,60	88,18	15.232.299	172.743
KUVVA	129,50	129,60	130,00	-0,38%	126,50	132,00	129,67	10.705.172	82.557
KUYAS	77,30	77,30	77,35	0,85%	75,90	77,60	76,80	368.492.022	4.798.295
KZBGY	3,32	3,32	3,33	-0,30%	3,31	3,44	3,35	133.452.708	39.794.507
KZGYO	22,96	22,96	22,98	0,26%	22,78	23,30	22,97	40.580.135	1.766.884
LIDER	114,20	114,30	114,50	-1,97%	110,30	116,80	113,32	146.143.529	1.289.648
LIDFA	3,67	3,66	3,67	1,94%	3,58	3,68	3,61	31.956.739	8.860.669
LILAK	37,38	37,36	37,38	-0,37%	37,22	38,16	37,55	150.651.184	4.012.057
LINK	5,29	5,28	5,29	0,76%	5,25	5,32	5,28	85.598.122	16.211.103
LKMNH	15,08	15,07	15,09	-0,13%	15,05	15,40	15,14	11.150.394	736.732
LMKDC	30,24	30,22	30,24	-1,24%	30,14	31,30	30,50	150.549.050	4.935.678
LOGO	134,10	134,00	134,10	1,75%	133,10	134,60	133,89	48.691.906	363.669
LRSHO	3,79	3,79	3,80	5,57%	3,62	3,81	3,71	91.428.363	24.672.676
LUKSK	95,45	95,40	95,75	2,03%	94,00	96,50	95,37	6.647.137	69.699
LXGYO	17,56	17,56	17,57	6,75%	16,29	17,98	17,10	2.000.951.590	117.012.591
LYDHO	185,80	185,50	185,80	1,53%	184,00	187,60	186,44	107.712.548	577.748
LYDYE	17.587,50	17.547,50	17.582,50	1,53%	17.350,00	17.830,00	17.591,72	20.599.908	1.171
MAALT	1.176,00	1.174,00	1.176,00	3,61%	1.148,00	1.205,00	1.180,31	77.536.761	65.692
MACKO	34,68	34,66	34,74	2,30%	34,32	36,00	35,10	62.660.800	1.785.427
MAGEN	53,00	53,00	53,10	1,05%	52,10	53,55	52,84	199.080.361	3.767.701
MAKIM	16,30	16,29	16,32	4,29%	15,63	16,37	16,15	18.944.028	1.173.361
MAKTK	13,05	13,04	13,06	5,50%	12,50	13,07	12,69	28.055.630	2.210.253
MANAS	24,00	23,88	24,00	8,40%	21,16	24,20	22,28	363.646.071	16.323.432
MARBL	12,48	12,47	12,48	0,65%	12,43	12,65	12,54	15.973.734	1.273.675
MARKA	59,10	59,10	59,20	3,23%	55,15	62,95	59,97	645.558.401	10.764.280
MARMR	2,33	2,33	2,34	3,10%	2,28	2,35	2,32	165.641.715	71.479.980
MARTI	1,55	1,55	-	9,93%	1,42	1,55	1,49	141.514.947	95.026.251
MAVI	42,42	42,38	42,42	0,76%	42,14	43,00	42,45	121.266.492	2.856.701
MCARD	134,40	134,30	134,40	1,74%	131,40	137,50	134,33	959.134.540	7.140.277
MEDTR	27,22	27,20	27,22	0,37%	27,08	27,48	27,25	5.262.244	193.133
MEGAP	2,31	-	-	0,43%	2,30	2,31	2,30	2.342.697	1.017.561
MEGMT	79,50	79,45	79,50	-0,31%	78,05	81,80	79,28	670.897.881	8.462.838
MEKAG	7,30	7,30	7,31	3,11%	7,09	7,46	7,26	140.003.804	19.284.015
MEPET	25,34	25,34	25,38	-2,54%	25,06	26,00	25,51	9.274.443	363.516
MERCN	16,63	16,61	16,63	1,40%	16,47	16,75	16,58	27.202.743	1.641.142
MERIT	15,76	15,75	15,76	1,61%	15,47	15,88	15,66	42.756.874	2.730.109
MERKO	17,09	17,08	17,09	-0,52%	16,85	17,43	17,18	105.509.683	6.141.256
METRO	5,21	5,20	5,21	0,39%	5,19	5,32	5,25	15.878.226	3.027.478
MEYSU	13,60	13,60	13,61	2,26%	13,36	13,72	13,49	188.337.457	13.964.873
MGROS	612,50	612,50	613,00	1,66%	606,00	619,00	613,41	714.576.902	1.164.930
MHRGY	3,47	3,46	3,47	1,76%	3,39	3,51	3,46	13.316.570	3.849.737
MIATK	42,34	42,32	42,34	1,83%	41,64	43,16	42,37	898.267.486	21.202.151
MMCAS	92,00	-	-	-2,59%	90,35	92,00	91,15	1.380.047	15.140
MNDRS	11,82	11,80	11,82	2,78%	11,55	11,88	11,71	102.136.087	8.721.303
MNDTR	5,56	5,56	5,57	0,91%	5,50	5,60	5,55	3.486.232	628.318
MOBTL	12,48	12,47	12,48	-0,16%	11,90	12,69	12,34	136.251.432	11.040.608
MOGAN	13,47	13,47	13,48	1,58%	13,16	13,75	13,47	336.857.727	25.005.400
MOPAS	39,58	39,58	39,62	-1,64%	39,50	41,70	40,42	181.437.494	4.488.974
MPARK	419,25	418,75	419,25	-1,47%	418,00	434,25	422,95	142.325.601	336.511
MRGYO	1,43	1,43	1,44	5,93%	1,38	1,47	1,43	187.716.739	131.307.879
MRSHL	1.391,00	1.390,00	1.393,00	2,73%	1.372,00	1.410,00	1.392,24	18.019.797	12.943
MSGYO	7,92	7,91	7,93	4,49%	7,44	8,01	7,75	87.666.918	11.311.145
MTRKS	21,42	21,40	21,44	2,29%	21,16	21,68	21,40	20.595.842	962.472
MTRYO	9,19	9,09	9,20	2,22%	8,87	9,19	9,04	759.733	84.063
MZHLD	6,04	6,00	6,04	1,68%	5,95	6,05	6,00	743.110	123.950
NATEN	7,19	7,18	7,19	1,13%	7,13	7,23	7,18	26.364.466	3.672.044
NETAS	61,90	61,75	61,90	0,98%	61,30	64,10	62,76	101.677.827	1.620.091
NETCD	142,30	142,10	142,20	-3,59%	137,20	149,00	143,43	1.409.144.988	9.824.749
NIBAS	10,04	10,05	10,06	2,14%	9,74	10,17	9,98	107.261.133	10.748.671
NTGAZ	11,70	11,70	11,72	-0,17%	11,55	11,79	11,67	44.017.913	3.772.685
NTHOL	39,24	39,22	39,26	1,29%	38,72	39,54	39,05	43.903.809	1.124.210
NUGYO	9,05	9,03	9,06	2,26%	8,97	9,07	9,03	8.886.504	984.643
NUHCM	255,00	255,00	255,25	9,02%	236,70	257,25	249,91	154.554.181	618.452
OBAMS	8,65	8,65	8,66	-1,59%	8,62	9,00	8,82	381.543.778	43.256.377
OBASE	33,48	33,44	33,48	1,09%	33,18	33,82	33,47	7.644.228	228.370
ODAS	5,88	5,88	5,89	2,44%	5,81	5,98	5,88	286.739.961	48.729.078
ODINE	854,00	853,00	854,00	-1,84%	846,00	889,50	871,84	291.189.563	333.995
OFSYM	60,25	60,20	60,25	1,26%	59,90	61,45	60,60	25.834.895	426.329
ONCSM	251,75	251,50	251,75	-0,30%	251,50	258,00	255,14	51.734.787	202.769
ONRYT	56,30	56,25	56,30	1,17%	56,05	56,60	56,25	17.518.025	311.414
ORCAY	3,26	3,25	3,26	0,93%	3,23	3,30	3,27	2.054.607	628.525
ORGE	71,05	71,00	71,05	-0,98%	70,85	73,00	71,53	34.109.268	476.852
ORMA	152,80	-	-	1,93%	152,80	153,50	153,23	502.287	3.278
OSMEN	7,17	7,16	7,17	0,56%	7,10	7,34	7,20	13.531.100	1.879.542
OSMENNSE	0,00	-	-	0,00%	0,00	0,00	0,00	7.592.267	1.411.202
OSTIM	2,69	2,69	2,70	2,28%	2,65	2,72	2,68	30.227.461	11.261.686
OTKAR	368,50	368,25	368,75	1,24%	366,00	370,00	367,82	137.244.342	373.127
OTTO	348,00	347,75	348,00	3,88%	329,25	348,25	338,24	153.638.035	454.225
OYAKC	23,70	23,70	23,72	1,98%	23,48	23,80	23,65	233.736.862	9.883.136
OYAYO	55,00	55,05	55,20	-0,72%	53,15	56,50	55,16	3.663.691	66.416
OYLUM	7,44	7,43	7,44	0,54%	7,39	7,48	7,41	2.566.736	346.262
OYYAT	52,50	52,40	52,50	2,74%	51,45	53,40	52,72	22.082.714	418.900
OZATD	215,30	215,10	215,30	1,22%	212,90	217,80	215,29	39.015.260	181.225
OZGYO	1,97	1,97	1,98	2,60%	1,95	1,98	1,96	8.799.256	4.484.865
OZKGY	12,30	12,29	12,30	1,91%	12,00	12,34	12,24	43.423.346	3.548.155
OZRDN	36,50	36,50	36,68	5,74%	34,76	37,52	36,31	27.841.879	766.712
OZSUB	20,96	20,94	21,00	-0,47%	20,36	21,32	21,05	10.345.022	491.370
OZYSR	45,54	45,46	45,54	-0,35%	45,10	45,80	45,45	8.539.513	187.872
PAGYO	124,70	124,60	124,80	4,35%	117,20	127,00	122,26	24.403.141	199.606
PAHOL	1,52	1,51	1,52	2,01%	1,51	1,54	1,52	334.064.648	219.541.309
PAMEL	81,25	81,25	81,45	1,06%	80,50	81,90	81,26	4.165.989	51.269
PAPIL	15,46	15,46	15,47	-0,96%	15,35	15,72	15,53	89.025.284	5.732.364
PARSN	81,35	81,20	81,35	1,24%	80,75	81,75	81,14	13.024.452	160.527
PASEU	123,40	123,40	123,50	-0,48%	122,10	124,60	123,72	111.478.106	901.059
PATEK	18,10	18,09	18,10	1,00%	17,91	18,30	18,07	122.008.250	6.750.706
PCILT	29,48	29,44	29,48	1,45%	29,12	31,38	29,92	43.729.264	1.461.708
PEKGY	14,49	14,48	14,49	1,33%	14,18	14,65	14,43	1.703.302.791	118.074.664
PENGD	11,10	11,09	11,11	6,63%	10,37	11,30	10,89	307.847.092	28.277.542
PENTA	13,00	12,99	13,01	1,80%	12,88	13,14	12,96	15.740.929	1.214.297
PETKM	21,00	20,98	21,00	-1,04%	20,30	21,50	20,97	1.542.615.194	73.561.114
PETUN	11,42	11,41	11,42	0,88%	11,35	11,48	11,39	13.392.360	1.175.560
PGSUS	179,00	179,00	179,10	1,99%	178,10	182,50	179,97	1.641.849.559	9.122.872
PINSU	11,38	11,39	11,40	-0,96%	11,35	11,55	11,42	41.627.360	3.644.364
PKART	77,55	77,50	77,55	2,31%	73,50	77,70	76,49	15.415.694	201.531
PKENT	154,30	154,30	154,60	5,04%	150,00	157,50	154,41	90.443.156	585.734
PLTUR	24,16	24,16	24,20	0,50%	23,98	24,50	24,23	49.275.308	2.033.604
PNLSN	47,50	47,52	47,56	0,76%	47,38	48,46	47,72	24.671.238	516.975
PNSUT	11,16	11,16	11,17	0,36%	11,10	11,24	11,15	16.293.507	1.461.355
POLHO	20,96	20,94	20,96	2,44%	20,38	21,08	20,80	52.684.782	2.532.710
POLTK	5.077,50	5.072,50	5.080,00	4,53%	4.882,50	5.137,50	5.023,33	73.883.118	14.708
PRDGS	7,17	7,17	7,19	5,44%	6,84	7,27	7,05	64.505.472	9.152.695
PRKAB	39,80	39,80	39,86	1,27%	39,54	40,86	40,14	76.062.444	1.894.917
PRKME	17,89	17,88	17,89	-0,39%	17,60	18,20	17,98	16.926.477	941.262
PRZMA	14,49	14,45	14,49	-1,09%	13,90	14,69	14,26	11.613.438	814.647
PSDTC	128,70	128,70	129,00	1,02%	124,00	129,10	126,74	6.963.525	54.944
PSGYO	2,47	2,47	2,48	0,41%	2,45	2,51	2,47	214.119.885	86.650.085
QNBFK	42,64	-	-	4,00%	41,00	42,64	42,14	813.775	19.310
QNBTR	285,00	-	-	3,64%	275,00	287,25	285,49	2.422.120	8.484
QUAGR	3,14	3,13	3,14	9,03%	2,92	3,16	3,07	778.830.510	253.938.820
RALYH	193,20	193,00	193,20	-4,17%	190,10	204,50	197,87	465.560.292	2.352.813
RAYSG	195,80	195,80	195,90	2,46%	192,00	199,00	194,92	33.720.378	172.996
REEDR	7,93	7,92	7,93	2,85%	7,80	8,24	7,98	1.027.723.914	128.748.967
RGYAS	160,00	160,00	160,20	1,72%	157,90	160,10	158,92	85.069.645	535.299
RNPOL	2,15	2,15	2,16	-0,92%	2,12	2,20	2,16	7.312.080	3.384.489
RODRG	20,06	20,00	20,06	-0,50%	19,78	20,30	20,03	4.921.995	245.725
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,57	3,57	3,58	3,18%	3,49	3,61	3,55	130.618.670	36.795.573
RUBNS	44,72	44,74	44,82	2,76%	43,18	45,66	44,44	142.130.948	3.198.015
RUZYE	11,87	11,86	11,87	1,28%	11,70	11,90	11,81	62.602.361	5.302.534
RYGYO	29,68	29,64	29,68	1,50%	29,52	30,72	30,13	104.263.553	3.460.879
RYSAS	18,56	18,53	18,55	1,31%	18,49	18,88	18,64	38.089.482	2.043.004
SAFKR	27,74	27,72	27,74	-5,65%	27,64	29,66	28,69	127.257.309	4.435.055
SAHOL	89,90	89,90	89,95	2,16%	89,85	91,40	90,57	1.653.660.469	18.259.212
SAMAT	5,27	5,26	5,27	1,35%	5,21	5,29	5,26	1.093.145	208.000
SANEL	34,56	34,54	34,56	-1,14%	33,32	35,38	34,63	5.224.898	150.872
SANFM	7,52	7,52	7,53	0,27%	7,52	7,74	7,62	62.158.797	8.152.766
SANKO	19,53	19,52	19,54	1,45%	19,39	19,65	19,50	8.695.177	445.924
SARKY	27,74	27,70	27,74	2,82%	27,30	29,38	28,20	381.975.130	13.546.341
SASA	2,36	2,35	2,36	0,85%	2,35	2,39	2,37	1.473.129.972	622.260.896
SAYAS	40,20	40,14	40,20	0,55%	39,86	41,16	40,29	19.257.603	478.040
SDTTR	204,00	203,90	204,00	-0,10%	202,40	205,10	203,86	74.159.472	363.773
SEGMN	48,22	48,18	48,22	-1,07%	47,38	49,82	48,39	89.504.969	1.849.706
SEGYO	4,48	4,47	4,48	1,13%	4,46	4,55	4,49	21.105.155	4.702.840
SEKFK	11,27	11,24	11,25	6,32%	10,60	11,66	11,36	17.089.718	1.504.774
SEKUR	7,28	7,27	7,28	5,51%	6,61	7,50	7,08	33.356.858	4.711.155
SELEC	80,50	80,55	80,60	0,00%	80,35	81,85	81,03	50.928.212	628.518
SELVA	2,35	2,35	2,36	5,38%	2,19	2,42	2,31	205.791.730	89.100.656
SERNT	8,18	8,16	8,17	0,74%	8,12	8,22	8,17	21.764.703	2.663.108
SEYKM	4,47	4,46	4,47	1,13%	4,40	4,53	4,47	5.120.698	1.146.358
SILVR	2,50	2,49	2,50	-0,79%	2,44	2,60	2,50	5.803.918	2.324.082
SISE	44,56	44,54	44,56	1,32%	44,52	45,66	45,15	1.321.009.885	29.255.870
SKBNK	10,64	10,63	10,64	0,19%	10,57	10,92	10,75	178.623.746	16.611.970
SKTAS	2,89	2,88	2,89	1,05%	2,87	2,93	2,90	17.967.338	6.197.372
SKYLP	303,25	303,00	303,25	7,54%	273,00	309,00	297,61	50.578.527	169.949
SKYMD	12,88	12,88	12,89	-1,60%	12,71	13,43	12,97	119.805.171	9.238.245
SMART	31,12	31,12	31,16	0,39%	30,90	31,36	31,10	38.469.063	1.237.045
SMRTG	6,42	6,41	6,42	0,31%	6,33	6,52	6,43	74.858.862	11.642.498
SMRVA	61,70	61,70	-	9,98%	56,55	61,70	60,64	339.838.834	5.604.318
SNGYO	3,49	3,49	3,50	2,35%	3,45	3,53	3,49	59.811.008	17.132.119
SNICA	3,81	3,80	3,81	0,26%	3,80	3,92	3,84	51.221.911	13.343.807
SNPAM	21,54	-	-	3,16%	20,88	21,54	21,30	847.046	39.775
SODSN	9,39	-	-	2,07%	9,25	9,39	9,36	351.852	37.597
SOKE	15,49	15,48	15,50	-1,21%	15,42	15,72	15,60	21.231.350	1.361.165
SOKM	50,20	50,15	50,20	2,62%	49,52	50,50	49,99	167.346.074	3.347.688
SONME	140,50	140,00	140,50	1,44%	137,30	141,80	139,79	2.210.454	15.813
SRVGY	3,18	3,17	3,18	2,58%	3,12	3,23	3,18	133.131.743	41.916.800
SUMAS	260,00	-	-	1,36%	260,00	260,00	260,00	405.860	1.561
SUNTK	34,28	34,26	34,30	3,94%	33,22	34,90	34,24	31.768.344	927.760
SURGY	56,10	56,05	56,10	3,13%	55,15	57,60	56,58	115.296.903	2.037.611
SUWEN	8,48	8,46	8,48	2,17%	8,39	8,53	8,48	10.743.324	1.267.506
SVGYO	10,94	10,94	-	9,95%	9,50	10,94	10,35	1.096.703.976	105.962.398
TABGD	245,60	245,60	245,70	1,82%	243,10	246,60	244,94	93.666.050	382.403
TARKM	374,50	374,25	374,75	1,01%	372,75	380,00	375,74	21.318.887	56.739
TATEN	11,74	11,74	11,75	1,12%	11,61	11,99	11,81	149.115.500	12.629.155
TATGD	16,58	16,56	16,58	2,47%	16,14	17,14	16,69	48.368.726	2.897.620
TAVHL	317,75	317,50	317,75	3,25%	312,75	320,25	316,48	697.989.052	2.205.472
TBORG	144,20	144,10	144,20	0,98%	143,70	144,90	144,27	12.442.875	86.248
TCELL	107,20	107,00	107,20	1,23%	106,50	108,60	107,49	1.067.702.162	9.933.190
TCKRC	87,65	87,55	87,65	0,92%	86,90	88,90	87,69	71.924.190	820.216
TDGYO	18,04	18,03	18,04	1,23%	17,20	18,39	17,92	14.023.545	782.675
TEHOL	17,36	17,35	17,36	-0,80%	17,21	17,78	17,44	937.880.717	53.767.417
TEKTU	9,25	9,24	9,25	2,21%	9,01	9,30	9,18	151.380.824	16.494.926
TERA	346,25	345,75	346,25	-2,46%	338,00	359,75	346,70	2.274.907.389	6.561.573
TEZOL	17,17	17,15	17,17	-0,75%	17,05	17,35	17,17	40.988.266	2.387.473
TGSAS	159,60	159,40	159,90	1,40%	157,90	160,30	158,98	15.348.677	96.546
THYAO	298,75	298,50	298,75	1,53%	298,25	307,75	301,79	7.997.407.731	26.499.896
TKFEN	98,20	98,20	98,30	0,20%	95,70	100,50	98,29	787.403.710	8.011.394
TKNSA	21,40	21,40	21,42	6,15%	20,20	21,90	21,14	122.604.186	5.800.776
TLMAN	88,50	88,50	88,70	0,91%	88,40	89,50	88,88	6.512.508	73.275
TMPOL	570,00	570,00	570,50	-0,26%	562,50	580,50	569,91	51.233.316	89.898
TMSN	102,00	101,80	102,00	1,29%	101,40	103,00	102,07	33.438.601	327.609
TNZTP	21,40	21,38	21,42	-0,47%	21,24	21,80	21,46	48.336.047	2.252.753
TOASO	274,75	274,50	274,75	0,37%	274,50	281,75	278,08	434.547.067	1.562.695
TRALT	43,66	43,64	43,66	4,20%	43,06	44,50	43,68	3.089.023.822	70.722.119
TRCAS	41,42	41,40	41,46	2,63%	40,00	41,70	41,02	50.862.987	1.239.839
TRENJ	92,60	92,55	92,65	1,48%	92,10	94,50	93,21	115.662.032	1.240.884
TRGYO	87,50	87,40	87,50	2,46%	86,50	88,00	87,28	39.552.553	453.167
TRHOL	1.033,00	1.032,00	1.033,00	5,41%	975,50	1.050,00	1.016,22	184.682.775	181.736
TRILC	15,78	15,76	15,77	0,00%	15,03	15,98	15,80	28.397.457	1.797.486
TRMET	123,00	123,00	123,10	3,36%	121,90	124,60	123,31	338.024.374	2.741.302
TSGYO	6,50	6,49	6,50	0,93%	6,47	6,54	6,51	6.698.392	1.029.052
TSKB	11,43	11,42	11,43	2,88%	11,32	11,47	11,38	154.049.729	13.532.768
TSPOR	0,94	0,93	0,94	2,17%	0,92	0,94	0,93	114.623.277	123.162.407
TTKOM	59,05	59,00	59,05	1,72%	58,75	59,70	59,18	728.348.853	12.306.564
TTRAK	446,25	446,25	446,50	0,39%	445,75	455,00	449,05	42.035.876	93.610
TUCLK	4,15	4,14	4,15	1,97%	4,10	4,18	4,14	32.283.870	7.793.563
TUKAS	2,29	2,29	2,30	0,88%	2,28	2,32	2,30	149.149.393	64.865.822
TUPRS	254,75	254,50	254,75	-1,36%	251,50	257,75	254,91	7.736.210.838	30.348.404
TUREX	7,82	7,82	-	9,99%	7,20	7,82	7,67	448.436.291	58.484.150
TURGG	29,04	29,04	29,14	0,62%	28,60	29,46	29,09	7.018.729	241.303
TURSG	12,77	12,77	12,78	0,55%	12,65	12,90	12,77	139.893.329	10.955.007
UCAYM	26,76	26,74	26,76	1,67%	26,40	27,04	26,66	116.002.393	4.352.006
UFUK	1.621,00	1.621,00	1.625,00	-0,55%	1.615,00	1.665,00	1.640,08	11.697.017	7.132
ULAS	40,04	-	40,04	-9,98%	40,04	44,00	40,78	27.566.621	676.063
ULKER	116,90	116,90	117,00	-0,76%	115,40	119,00	116,83	666.338.214	5.703.550
ULUFA	4,68	4,67	4,68	5,17%	4,50	4,71	4,64	56.772.105	12.240.183
ULUSE	161,40	161,10	161,40	3,59%	157,50	162,80	159,97	20.634.314	128.987
ULUUN	7,41	7,41	7,42	-2,11%	7,22	7,63	7,51	21.500.974	2.864.450
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,98	12,95	12,98	1,41%	12,92	13,15	12,99	15.087.592	1.161.658
USAK	1,59	1,59	1,60	1,27%	1,57	1,61	1,59	46.847.850	29.413.148
VAKBN	30,94	30,92	30,94	3,13%	30,54	31,26	30,86	991.698.434	32.137.129
VAKFA	11,98	11,97	11,98	1,78%	11,91	12,05	11,99	89.181.760	7.440.533
VAKFN	1,76	1,75	1,76	2,92%	1,73	1,77	1,75	71.393.497	40.791.447
VAKKO	88,35	88,20	88,35	0,40%	86,50	90,30	88,22	91.715.299	1.039.571
VANGD	73,90	73,10	73,90	2,07%	72,45	75,05	73,66	12.346.435	167.621
VBTYZ	20,00	19,96	20,00	5,71%	19,02	20,24	19,77	52.821.576	2.671.394
VERTU	38,42	38,42	38,48	2,67%	37,66	38,78	38,33	10.899.752	284.381
VERUS	462,50	461,75	462,50	2,55%	451,00	467,25	461,35	54.599.435	118.346
VESBE	7,04	7,03	7,04	1,15%	7,01	7,09	7,04	20.999.489	2.984.167
VESTL	28,30	28,30	28,32	1,29%	28,16	28,60	28,35	81.775.664	2.884.649
VKFYO	33,38	33,38	33,40	-3,19%	32,68	33,60	33,15	16.313.638	492.178
VKGYO	2,63	2,62	2,63	2,73%	2,60	2,63	2,62	30.956.594	11.825.489
VKING	26,38	26,36	26,38	3,61%	25,86	27,20	26,55	57.347.742	2.159.985
VRGYO	2,21	2,20	2,21	1,84%	2,18	2,21	2,19	18.433.543	8.404.829
VSNMD	78,35	78,35	78,40	3,09%	76,45	78,70	77,66	94.848.616	1.221.288
YAPRK	15,03	15,03	15,04	1,42%	14,51	15,47	14,88	30.050.267	2.019.314
YATAS	42,30	42,30	42,32	-1,86%	42,30	44,52	43,29	36.710.579	847.992
YAYLA	23,90	23,80	23,88	-0,50%	23,16	25,80	24,07	120.240.470	4.996.546
YBTAS	18,15	-	-	0,39%	18,12	18,15	18,14	2.229.934	122.946
YEOTK	52,90	52,85	52,90	3,12%	51,05	53,10	52,07	333.694.451	6.408.881
YESIL	1,56	1,56	1,57	0,65%	1,54	1,63	1,59	78.816.306	49.697.456
YGGYO	210,10	210,00	210,10	0,05%	208,00	213,40	210,41	70.388.391	334.531
YIGIT	23,68	23,68	23,70	1,20%	23,36	23,88	23,64	55.964.807	2.367.684
YKBNK	34,10	34,10	34,12	3,27%	33,88	34,52	34,18	2.978.012.022	87.136.532
YKSLN	3,21	3,20	3,21	1,58%	3,19	3,24	3,21	7.872.563	2.451.207
YONGA	53,30	-	-	0,00%	53,30	53,30	53,30	1.049.477	19.690
YUNSA	8,18	8,18	8,19	1,49%	8,09	8,24	8,17	27.065.177	3.310.952
YYAPI	1,02	-	-	0,00%	1,02	1,02	1,02	8.631.458	8.462.214
YYLGD	10,92	10,92	10,93	1,30%	10,85	11,00	10,93	49.621.078	4.541.241
ZEDUR	8,40	8,38	8,40	2,82%	8,19	8,40	8,32	9.505.799	1.143.241
ZERGY	20,10	20,10	20,12	1,06%	19,49	20,50	20,02	38.714.932	1.934.120
ZGYO	27,84	27,84	-	9,95%	25,14	27,84	26,49	510.239.486	19.262.632
ZOREN	2,81	2,81	2,82	1,08%	2,79	2,83	2,81	64.629.216	22.994.761
ZRGYO	22,78	22,78	22,80	-0,44%	22,52	23,10	22,75	11.506.893	505.707

Midas’ın Kulakları

Tümünü Gör

Nis 1, 2026 • 2 saat once

ASTOR analizi: Güçlü hisse performansı yapısal büyüme dinamikleri ile destekleniyor

Nis 1, 2026 • 3 saat once

Mart ayı enflasyonundan ne bekleniyor?

Nis 1, 2026 • 4 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

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