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	11,86	11,86	11,87	-4,05%	11,75	12,58	12,03	131.379.263	10.917.246
A1YEN	29,44	29,42	29,44	0,48%	29,28	29,76	29,46	17.096.901	580.361
ACSEL	102,20	102,00	102,20	-0,87%	100,40	103,50	102,04	9.114.142	89.320
ADEL	31,22	31,22	31,28	-0,89%	31,08	31,64	31,34	31.397.113	1.001.783
ADESE	1,66	1,66	1,67	-0,60%	1,62	1,74	1,67	566.601.792	339.407.255
ADGYO	44,90	44,86	44,90	-0,84%	44,42	45,70	45,01	27.813.043	617.897
AEFES	15,69	15,69	15,70	0,32%	15,47	15,89	15,70	736.401.800	46.905.418
AFYON	13,13	13,13	13,14	1,16%	12,89	13,18	13,07	35.040.965	2.680.812
AGESA	209,50	208,50	209,50	0,34%	205,00	210,00	208,50	36.012.298	172.721
AGHOL	28,12	28,12	28,14	0,36%	27,96	28,42	28,14	85.939.092	3.054.430
AGROT	7,14	7,14	7,15	0,56%	7,05	7,21	7,13	59.410.180	8.334.320
AGYO	7,10	7,10	7,11	1,00%	6,99	7,15	7,08	2.552.275	360.523
AHGAZ	25,62	25,54	25,62	1,59%	25,20	25,70	25,46	82.797.123	3.251.558
AHSGY	13,90	13,90	13,94	-0,22%	13,72	14,67	14,08	23.778.724	1.688.905
AKBNK	67,00	67,00	67,05	4,04%	64,20	67,15	66,26	11.548.192.361	174.274.956
AKCNS	136,60	136,60	136,70	3,48%	125,50	136,70	134,54	122.504.866	910.559
AKENR	10,88	10,88	10,90	0,93%	10,56	11,14	10,85	141.736.273	13.059.018
AKFGY	2,68	2,68	2,69	0,37%	2,66	2,72	2,69	46.496.632	17.270.347
AKFIS	21,34	21,34	21,36	0,28%	21,16	21,46	21,30	32.737.401	1.536.654
AKFYE	17,06	17,06	17,07	0,47%	16,99	17,18	17,07	26.095.833	1.528.685
AKGRT	6,76	6,76	6,77	2,27%	6,58	6,78	6,67	96.563.196	14.473.631
AKMGY	208,10	206,50	208,10	2,31%	201,50	208,80	206,84	2.478.175	11.981
AKSA	10,25	10,25	10,26	-3,85%	10,22	10,55	10,30	269.882.810	26.213.373
AKSEN	62,25	62,25	62,30	-0,32%	60,30	63,60	61,95	812.911.830	13.122.764
AKSGY	7,42	7,42	7,43	-0,40%	7,39	7,47	7,43	19.369.611	2.606.644
AKSUE	16,00	15,91	16,00	2,24%	14,88	16,50	15,52	5.803.427	373.884
AKYHO	2,90	2,89	2,90	-1,36%	2,86	2,95	2,91	3.646.780	1.253.443
ALARK	98,60	98,55	98,60	3,52%	95,65	99,35	97,99	1.636.976.244	16.704.972
ALBRK	8,13	8,12	8,13	-0,37%	8,09	8,29	8,19	146.616.957	17.908.141
ALCAR	862,00	861,50	862,00	0,00%	855,50	866,00	859,79	15.643.891	18.195
ALCTL	105,60	105,60	105,70	-0,85%	104,90	107,60	105,95	30.290.412	285.903
ALFAS	43,26	43,26	43,28	0,60%	42,88	43,88	43,27	45.116.724	1.042.624
ALGYO	28,66	28,62	28,66	-4,47%	28,48	29,98	28,97	78.480.170	2.709.333
ALKA	8,96	8,95	8,96	0,90%	8,78	8,99	8,89	35.287.105	3.969.432
ALKIM	16,34	16,32	16,34	3,35%	15,80	16,54	16,34	54.497.962	3.336.155
ALKLC	136,50	136,50	-	9,99%	124,10	136,50	133,82	1.058.443.972	7.909.298
ALTINS1	77,74	77,74	77,75	1,22%	76,88	77,75	77,54	1.498.645.447	19.328.138
ALTNY	61,60	61,55	61,60	-0,16%	61,05	61,75	61,36	121.878.373	1.986.344
ALVES	24,54	24,54	24,56	-1,13%	24,40	24,86	24,58	72.591.705	2.952.963
ANELE	16,29	16,22	16,29	1,05%	15,99	16,30	16,15	8.910.434	551.889
ANGEN	11,56	11,55	11,56	0,87%	11,44	11,81	11,60	29.729.919	2.562.074
ANHYT	97,00	96,95	97,00	0,15%	96,15	98,00	96,97	66.317.510	683.915
ANSGR	22,70	22,68	22,70	1,25%	22,30	22,88	22,63	130.878.374	5.783.650
ARASE	61,00	60,70	61,00	-1,61%	60,25	62,15	60,93	24.173.100	396.715
ARCLK	105,70	105,70	105,90	1,15%	103,80	106,50	105,12	264.907.803	2.520.039
ARDYZ	36,58	36,54	36,58	0,49%	36,10	37,60	36,82	409.072.711	11.111.363
ARENA	28,08	28,06	28,08	4,85%	26,58	28,76	27,70	69.094.399	2.494.603
ARMGD	42,50	42,50	42,66	1,92%	41,42	42,68	41,83	97.566.542	2.332.424
ARSAN	3,25	3,25	-	9,80%	3,10	3,25	3,20	259.654.841	81.045.602
ARTMS	41,00	41,00	41,02	-0,10%	39,88	41,90	40,83	73.374.869	1.797.276
ARZUM	2,67	2,66	2,68	1,14%	2,65	2,72	2,68	21.119.733	7.882.383
ASELS	188,20	188,20	188,30	1,67%	184,10	188,70	186,48	2.710.119.847	14.533.185
ASGYO	10,79	10,79	10,80	0,65%	10,64	10,91	10,77	16.550.253	1.537.095
ASTOR	99,35	99,35	99,40	1,27%	98,05	100,30	99,34	2.983.640.464	30.033.387
ASUZU	54,45	54,40	54,45	0,55%	53,75	54,60	54,18	21.971.798	405.529
ATAGY	13,75	13,62	13,75	0,22%	13,50	13,82	13,61	3.192.199	234.621
ATAKP	53,20	53,15	53,40	0,66%	52,60	53,60	53,06	26.956.457	508.009
ATATP	153,60	153,60	153,70	-3,76%	152,70	160,20	154,97	226.037.051	1.458.617
ATEKS	74,60	74,60	75,10	-1,84%	74,50	76,00	74,81	383.993	5.133
ATLAS	5,71	5,71	5,73	-1,21%	5,66	5,84	5,72	3.017.679	527.867
ATSYH	64,60	64,60	65,05	-4,86%	64,60	69,80	66,53	2.146.697	32.267
AVGYO	10,75	10,72	10,75	1,61%	10,47	10,83	10,67	7.481.899	701.516
AVHOL	38,32	38,32	38,40	-1,24%	38,28	39,06	38,61	31.679.174	820.477
AVOD	3,56	3,54	3,56	-0,56%	3,50	3,64	3,58	7.041.073	1.968.288
AVPGY	54,65	54,60	54,65	-1,89%	54,50	55,55	54,81	32.868.557	599.681
AVTUR	15,30	15,30	15,32	-1,92%	14,99	15,68	15,27	3.789.234	248.132
AYCES	438,75	438,50	438,75	-0,40%	422,00	468,00	448,34	154.862.186	345.411
AYDEM	20,14	20,12	20,14	1,56%	19,59	20,36	19,93	133.877.979	6.717.496
AYEN	25,02	25,02	25,04	-0,24%	24,62	25,28	25,04	8.595.470	343.294
AYES	17,50	17,50	17,55	-2,78%	17,40	18,00	17,72	1.178.144	66.474
AYGAZ	210,00	209,70	210,00	0,48%	207,40	210,60	209,01	20.624.123	98.677
AZTEK	4,47	4,47	4,48	-1,54%	4,44	4,69	4,53	48.229.340	10.650.328
BAGFS	26,96	26,96	27,00	0,60%	26,68	27,02	26,85	13.344.999	496.995
BAHKM	59,20	59,20	59,25	-1,09%	57,90	60,40	59,01	86.801.553	1.470.987
BAKAB	38,74	38,74	39,12	-1,42%	38,46	39,90	38,98	19.043.657	488.582
BALAT	72,85	72,50	72,85	-1,55%	68,85	74,00	70,49	8.213.694	116.524
BALSU	16,99	16,99	17,00	-0,64%	16,90	17,18	17,04	30.455.387	1.786.951
BANVT	164,60	164,60	164,70	-0,18%	164,40	167,90	165,77	25.947.435	156.524
BARMA	31,46	31,36	31,46	2,54%	29,94	31,78	30,99	132.443.670	4.273.878
BASCM	14,44	14,44	14,45	2,05%	14,44	14,46	14,46	644.094	44.558
BASGZ	41,22	41,22	41,30	0,00%	41,02	42,10	41,46	23.436.536	565.222
BAYRK	24,78	24,78	24,88	1,14%	24,08	25,64	25,03	103.093.340	4.119.129
BEGYO	5,09	5,09	5,10	-0,20%	5,07	5,15	5,09	32.339.822	6.357.522
BERA	17,10	17,09	17,11	-2,06%	17,03	17,47	17,25	94.406.288	5.474.235
BESLR	12,52	12,52	12,53	0,64%	12,40	12,58	12,47	19.640.298	1.574.891
BEYAZ	29,06	29,02	29,06	2,32%	28,24	30,90	29,73	283.154.050	9.523.530
BFREN	160,00	160,00	160,10	0,82%	158,00	160,00	159,37	24.123.288	151.370
BIENY	28,52	28,52	28,62	0,56%	28,16	29,40	28,81	128.804.633	4.471.503
BIGCH	70,00	69,05	70,00	7,69%	64,00	70,00	66,65	149.624.367	2.244.975
BIGEN	9,09	9,08	9,09	0,22%	9,03	9,14	9,07	43.193.082	4.761.983
BIGTK	329,00	329,00	329,75	-1,42%	327,00	339,50	332,47	43.579.563	131.079
BIMAS	514,50	514,50	515,00	-2,65%	512,00	531,00	519,73	5.248.818.787	10.099.213
BINBN	188,10	188,10	188,50	0,05%	185,40	195,10	190,37	121.642.184	638.980
BINHO	9,75	9,75	9,76	-0,71%	9,67	10,07	9,84	262.767.072	26.694.989
BIOEN	21,68	21,68	21,94	-0,37%	20,80	22,42	21,58	103.214.885	4.782.121
BIZIM	27,16	27,02	27,16	-0,22%	26,80	27,28	27,05	3.729.432	137.873
BJKAS	1,77	1,77	1,78	0,57%	1,76	1,80	1,78	40.419.825	22.723.156
BLCYT	36,06	-	36,06	-9,99%	36,06	42,58	38,22	115.308.331	3.017.337
BLUME	46,50	46,50	46,78	-1,06%	45,66	48,56	46,75	142.778.498	3.054.051
BMSCH	26,72	26,72	26,86	1,21%	24,64	28,42	26,67	256.015.495	9.601.033
BMSTL	113,50	-	113,50	-9,99%	113,50	132,00	120,13	332.570.544	2.768.544
BNTAS	6,35	6,35	6,36	-0,31%	6,32	6,53	6,40	23.666.419	3.697.273
BOBET	18,72	18,72	18,73	-0,79%	18,59	19,00	18,79	35.538.790	1.891.079
BORLS	5,32	5,32	5,33	0,95%	5,22	5,53	5,33	353.636.801	66.381.965
BORSK	23,16	23,16	23,18	-5,08%	23,14	24,04	23,42	108.242.684	4.622.447
BOSSA	6,73	6,72	6,73	1,36%	6,58	6,73	6,65	13.578.779	2.041.157
BRISA	80,60	80,60	80,75	0,12%	79,85	82,10	80,70	15.586.471	193.153
BRKO	7,92	7,91	7,92	0,38%	7,92	8,00	7,97	1.890.123	237.051
BRKSN	7,58	7,58	7,61	3,41%	7,25	7,70	7,51	6.467.312	861.677
BRKVY	86,00	85,95	86,00	-0,12%	86,00	88,80	87,20	76.364.522	875.750
BRLSM	13,78	13,78	13,80	0,22%	13,61	13,90	13,77	21.938.494	1.592.861
BRMEN	19,20	19,13	19,20	2,67%	18,50	19,20	18,73	2.063.154	110.143
BRSAN	492,75	492,75	493,00	-3,10%	488,50	515,50	496,02	1.045.334.982	2.107.437
BRYAT	2.300,00	2.300,00	2.301,00	-2,13%	2.249,00	2.373,00	2.303,90	190.062.438	82.496
BSOKE	15,67	15,67	15,68	5,38%	14,87	15,92	15,57	423.666.857	27.206.624
BTCIM	3,76	3,76	3,77	7,12%	3,51	3,86	3,78	967.596.810	256.088.816
BUCIM	6,44	6,44	6,45	2,71%	6,25	6,44	6,34	51.307.038	8.090.624
BULGS	43,80	43,78	43,80	1,06%	42,68	45,00	43,69	397.339.358	9.095.297
BURCE	54,10	54,05	54,10	2,17%	47,66	56,20	52,99	76.753.138	1.448.539
BURVA	400,00	400,00	401,50	-4,13%	375,75	428,00	398,83	34.715.484	87.043
BVSAN	105,00	105,00	105,30	1,25%	102,40	106,40	104,52	106.946.467	1.023.186
BYDNR	27,44	27,44	27,50	-1,29%	27,14	28,16	27,73	17.189.848	619.944
CANTE	2,11	2,11	2,12	0,96%	2,07	2,14	2,11	812.762.584	385.864.243
CASA	105,50	105,40	105,50	0,48%	105,00	105,70	105,46	2.984.403	28.298
CATES	36,30	36,30	36,40	-0,22%	35,90	36,90	36,41	36.606.760	1.005.308
CCOLA	51,00	51,00	51,05	-0,10%	50,55	51,20	50,93	214.161.244	4.205.299
CELHA	10,08	10,08	10,11	-3,17%	10,04	11,12	10,63	163.440.906	15.380.323
CEMAS	4,70	4,70	4,71	-0,84%	4,66	4,75	4,70	72.195.704	15.368.963
CEMTS	11,57	11,57	11,58	6,44%	10,82	11,64	11,40	197.553.742	17.334.143
CEMZY	44,60	44,60	44,62	-2,49%	44,32	47,16	45,35	166.198.362	3.664.657
CEOEM	26,44	26,44	26,54	-1,42%	26,36	27,50	26,98	21.452.395	795.252
CGCAM	34,96	34,96	35,00	-0,11%	34,50	35,86	35,10	146.485.201	4.173.734
CIMSA	48,16	48,16	48,18	1,39%	46,90	48,56	47,91	428.881.195	8.951.289
CLEBI	1.589,00	1.589,00	1.590,00	1,27%	1.565,00	1.589,00	1.576,57	41.845.220	26.542
CMBTN	2.070,00	2.070,00	2.074,00	-0,29%	2.060,00	2.084,00	2.070,03	19.570.073	9.454
CMENT	334,00	331,75	334,00	4,21%	320,50	335,50	331,65	1.304.056	3.932
CONSE	3,19	3,18	3,19	2,57%	3,06	3,20	3,13	61.431.419	19.616.686
COSMO	184,40	184,40	-	9,96%	164,80	184,40	179,06	30.928.466	172.726
CRDFA	55,20	55,15	55,20	-2,30%	53,75	57,70	55,46	75.842.292	1.367.575
CRFSA	112,90	112,90	113,00	-3,34%	112,10	117,50	114,59	39.166.211	341.795
CUSAN	22,20	22,20	22,24	-3,06%	22,20	22,90	22,37	15.677.335	700.692
CVKMD	19,15	19,15	19,16	1,27%	18,72	19,29	19,08	339.284.394	17.785.003
CWENE	28,42	28,40	28,42	-1,66%	27,82	29,44	28,46	1.496.958.173	52.595.180
DAGI	8,38	8,38	8,41	-3,23%	8,38	8,74	8,51	66.228.134	7.783.407
DAPGM	11,94	11,93	11,94	5,94%	11,23	12,16	11,74	592.068.919	50.428.849
DARDL	2,23	2,23	2,24	0,00%	2,21	2,26	2,23	36.822.649	16.508.936
DCTTR	25,98	25,98	26,00	-0,08%	25,68	26,54	25,96	43.140.164	1.662.142
DENGE	3,40	3,39	3,40	4,94%	3,17	3,50	3,36	51.552.601	15.336.869
DERHL	13,74	13,69	13,74	2,38%	13,36	14,10	13,69	174.753.955	12.762.089
DERIM	35,04	35,04	35,10	0,11%	34,72	35,52	35,08	6.984.048	199.108
DESA	11,45	11,44	11,45	0,35%	11,25	11,79	11,44	21.504.483	1.879.051
DESPC	46,56	46,50	46,56	-1,15%	45,68	47,20	46,40	14.594.442	314.564
DEVA	61,00	61,00	61,10	1,24%	60,00	61,80	60,86	25.904.040	425.658
DGATE	64,00	64,00	64,10	-3,40%	63,10	66,30	64,78	20.195.749	311.741
DGGYO	31,14	31,14	31,38	-0,51%	30,98	31,50	31,30	4.577.526	146.233
DGNMO	5,35	5,35	5,36	-2,90%	5,30	5,54	5,42	16.100.274	2.972.426
DIRIT	23,48	23,46	23,48	0,77%	22,50	23,50	22,60	2.945.342	130.313
DITAS	40,12	40,12	40,80	-3,23%	39,88	41,56	40,60	30.370.732	748.113
DMLKTG	5,96	5,96	5,97	0,00%	5,95	5,98	5,97	40.363.109	6.766.307
DMRGD	24,38	24,38	24,40	-1,14%	24,12	25,08	24,58	119.929.654	4.878.669
DMSAS	10,78	10,78	10,80	-1,37%	10,70	10,98	10,80	24.929.858	2.308.215
DNISI	20,42	20,42	20,46	0,10%	20,32	20,80	20,50	13.217.140	644.705
DOAS	187,70	187,70	187,80	1,79%	183,90	188,00	186,55	321.662.901	1.724.269
DOCO	9.430,00	9.427,50	9.430,00	2,06%	9.207,50	9.460,00	9.347,07	39.108.123	4.184
DOFER	53,45	53,40	53,45	0,28%	47,98	55,50	50,30	298.138.922	5.927.751
DOFRB	75,00	74,95	75,00	-1,06%	73,00	77,50	74,89	908.906.984	12.136.626
DOGUB	44,10	44,02	44,10	-4,34%	42,56	46,50	44,54	71.632.829	1.608.460
DOHOL	17,71	17,68	17,71	0,91%	17,44	17,75	17,62	289.425.906	16.424.208
DOKTA	21,82	21,80	21,82	-0,37%	21,50	22,42	22,08	3.840.965	173.997
DSTKF	580,00	579,50	580,00	-9,66%	578,00	647,50	599,00	3.887.660.059	6.490.246
DUNYH	103,00	102,80	103,00	-0,19%	101,20	104,90	102,36	17.423.405	170.216
DURDO	3,72	3,71	3,72	1,64%	3,62	3,74	3,68	15.097.070	4.099.050
DURKN	14,30	14,30	14,31	1,27%	14,08	14,48	14,28	35.520.627	2.487.217
DYOBY	13,18	13,17	13,18	0,23%	13,04	13,22	13,14	8.452.997	643.204
DZGYO	7,31	7,31	7,33	2,09%	7,10	7,39	7,26	39.129.162	5.387.870
EBEBK	55,55	55,55	55,60	-0,36%	54,30	55,75	54,96	29.376.599	534.485
ECILC	88,50	88,25	88,50	0,80%	85,50	90,00	87,67	447.609.596	5.105.367
ECOGR	21,62	21,62	21,64	-0,83%	21,40	22,26	21,71	336.378.981	15.495.020
ECZYT	332,00	332,00	332,50	-3,77%	330,25	346,25	337,80	99.950.074	295.889
EDATA	5,32	5,32	5,33	0,57%	5,27	5,41	5,33	15.737.885	2.954.128
EDIP	35,20	35,20	35,30	0,28%	34,70	35,50	35,02	17.804.852	508.369
EFOR	31,90	31,86	31,90	9,17%	28,88	32,00	30,08	762.072.645	25.333.421
EGEEN	7.125,00	7.125,00	7.127,50	0,78%	7.050,00	7.130,00	7.083,07	93.220.225	13.161
EGEGY	24,82	24,82	24,84	0,16%	24,58	25,00	24,79	14.033.441	566.083
EGEPO	7,27	7,27	7,28	0,14%	7,18	7,31	7,24	12.747.344	1.761.148
EGGUB	96,90	96,90	96,95	1,04%	95,65	96,90	96,38	28.740.637	298.200
EGPRO	25,12	25,08	25,12	3,80%	24,00	25,14	24,47	22.527.228	920.619
EGSER	3,00	3,00	3,01	-0,66%	2,97	3,02	2,99	12.338.351	4.125.970
EKGYO	20,94	20,94	20,96	0,29%	20,58	21,22	20,89	2.486.741.733	119.022.672
EKIZ	102,50	102,40	102,50	0,00%	102,50	106,00	104,92	2.180.324	20.781
EKOS	26,40	26,36	26,40	-0,75%	26,26	26,86	26,49	57.405.223	2.166.981
EKSUN	5,53	5,53	5,55	0,18%	5,49	5,58	5,53	12.414.120	2.246.065
ELITE	31,48	31,48	31,60	0,25%	31,20	31,60	31,35	17.425.066	555.877
EMKEL	67,00	66,90	67,00	8,41%	61,50	67,90	65,12	618.246.439	9.493.906
EMNIS	171,30	171,00	171,30	0,71%	171,30	176,50	175,39	1.047.977	5.975
ENDAE	14,29	14,29	14,30	-0,90%	14,26	14,46	14,33	19.308.711	1.347.214
ENERY	10,47	10,46	10,47	3,66%	10,07	10,58	10,34	203.432.028	19.671.207
ENJSA	84,50	84,45	84,50	3,43%	81,20	84,50	83,49	246.307.520	2.950.236
ENKAI	79,75	79,75	79,80	-0,37%	78,90	80,75	79,77	793.008.430	9.940.665
ENSRI	70,40	70,40	70,45	2,40%	66,35	74,05	70,36	242.739.663	3.449.995
ENTRA	10,20	10,20	10,22	-0,87%	10,20	10,35	10,26	54.359.354	5.297.830
EPLAS	5,13	5,13	5,14	0,79%	5,10	5,24	5,16	12.837.554	2.489.534
ERBOS	183,40	183,40	184,30	0,49%	181,50	187,90	184,41	14.874.075	80.657
ERCB	79,50	79,25	79,50	6,21%	72,65	82,30	78,46	927.334.279	11.818.570
EREGL	23,80	23,80	23,82	0,08%	23,72	23,88	23,79	3.663.024.409	153.971.699
ERSU	18,16	18,11	18,16	0,22%	17,83	18,43	18,10	5.522.233	305.024
ESCAR	20,62	20,60	20,62	0,49%	20,36	20,70	20,53	39.871.813	1.942.441
ESCOM	3,07	3,07	3,08	-0,65%	3,03	3,11	3,06	53.949.604	17.614.034
ESEN	7,52	7,50	7,52	2,87%	7,13	7,53	7,36	330.554.273	44.896.969
ETILR	3,70	3,70	3,71	-1,33%	3,67	3,76	3,71	16.873.898	4.548.378
ETYAT	22,90	22,24	22,90	4,85%	20,50	23,00	21,47	13.349.636	621.781
EUHOL	12,00	12,00	12,01	1,69%	11,80	12,00	11,89	6.266.094	526.987
EUKYO	13,90	13,90	13,95	-0,71%	13,79	14,22	13,98	4.940.740	353.393
EUPWR	32,16	32,16	32,18	3,74%	30,72	32,92	32,00	435.758.391	13.615.975
EUREN	6,20	6,17	6,20	1,47%	6,09	6,21	6,15	111.386.104	18.115.647
EUYO	12,83	12,77	12,83	0,08%	12,72	12,97	12,81	1.542.175	120.358
EYGYO	3,74	3,74	3,77	-1,58%	3,73	3,86	3,79	19.077.927	5.031.162
FADE	13,55	13,53	13,55	0,15%	13,37	13,70	13,52	9.354.860	692.195
FENER	10,18	10,18	10,19	0,69%	10,11	10,31	10,20	197.317.607	19.352.656
FLAP	9,22	9,19	9,22	0,33%	9,10	9,35	9,22	3.545.221	384.392
FMIZP	333,00	333,00	333,75	2,38%	321,25	333,00	325,63	25.740.035	79.048
FONET	2,77	2,77	2,78	1,47%	2,71	2,78	2,75	61.054.076	22.218.417
FORMT	3,52	3,52	3,54	0,28%	3,50	3,61	3,54	139.869.084	39.511.384
FORTE	81,00	80,90	81,00	-0,49%	78,90	82,00	80,32	116.318.293	1.448.167
FRIGO	10,13	10,13	10,15	-0,98%	10,08	10,47	10,29	71.485.265	6.950.139
FROTO	90,80	90,80	90,85	0,50%	90,20	93,05	91,68	2.241.842.085	24.452.112
FZLGY	12,49	12,48	12,49	2,71%	11,93	12,63	12,33	129.536.228	10.504.896
GARAN	141,50	141,50	141,60	2,98%	136,60	141,70	140,14	4.910.316.681	35.039.193
GARFA	24,88	24,88	24,94	-0,80%	24,74	25,18	24,92	6.046.135	242.636
GEDIK	6,02	6,02	6,06	-1,31%	6,00	6,13	6,06	26.275.529	4.337.350
GEDZA	25,96	25,94	25,96	0,78%	25,60	26,18	25,98	7.714.888	297.005
GENIL	196,00	195,90	196,00	0,51%	193,10	199,10	195,72	201.292.581	1.028.492
GENTS	10,75	10,74	10,75	-0,65%	10,58	11,07	10,75	60.686.588	5.643.514
GEREL	19,60	19,60	19,61	-0,25%	19,13	19,88	19,49	119.659.380	6.139.848
GESAN	45,60	45,60	45,62	2,20%	44,34	46,10	45,39	216.626.766	4.772.158
GIPTA	60,80	60,80	60,85	-2,95%	60,50	62,70	61,07	79.442.098	1.300.842
GLBMD	11,24	11,14	11,24	0,72%	11,13	11,40	11,22	2.609.434	232.518
GLCVY	80,10	80,10	80,15	0,82%	79,20	81,75	80,43	51.167.976	636.159
GLRMK	161,80	161,80	161,90	0,19%	161,10	163,40	162,02	140.516.066	867.265
GLRYH	4,14	4,13	4,14	-0,48%	4,10	4,19	4,14	17.388.017	4.199.361
GLYHO	12,37	12,37	12,40	-0,72%	12,36	12,76	12,56	117.436.202	9.352.695
GMTAS	45,50	45,50	45,58	0,00%	45,28	46,12	45,62	44.185.923	968.600
GOKNR	20,54	20,54	20,56	-0,29%	20,48	20,76	20,59	31.734.284	1.541.232
GOLTS	314,00	313,75	314,00	-0,87%	310,00	316,75	313,47	47.990.917	153.097
GOODY	14,80	14,79	14,80	0,41%	14,70	14,80	14,74	10.603.147	719.146
GOZDE	21,34	21,34	21,38	-0,28%	21,14	21,56	21,34	21.374.384	1.001.462
GRNYO	14,39	14,38	14,39	8,11%	13,06	14,64	14,12	13.602.332	963.264
GRSEL	328,75	328,50	328,75	5,62%	309,75	329,50	321,90	332.743.383	1.033.700
GRTHO	303,75	303,75	305,00	-3,57%	301,00	320,25	308,83	185.155.477	599.544
GSDDE	9,80	9,79	9,80	0,00%	9,71	9,84	9,77	6.703.193	686.209
GSDHO	4,70	4,70	4,71	0,43%	4,64	4,71	4,68	17.157.938	3.667.003
GSRAY	1,30	1,30	1,31	3,17%	1,27	1,34	1,30	831.479.736	640.686.974
GUBRF	315,50	315,50	315,75	3,10%	305,25	315,50	310,87	786.290.907	2.530.301
GUNDG	186,80	186,80	188,60	-9,98%	186,80	219,00	202,08	146.220.514	723.581
GWIND	23,36	23,32	23,36	0,69%	23,06	23,64	23,33	80.037.685	3.430.213
GZNMI	92,25	92,25	-	9,95%	82,70	92,25	88,58	582.454.405	6.575.711
HALKB	38,00	38,00	38,02	-1,55%	37,84	39,50	38,77	3.144.454.441	81.109.250
HATEK	19,49	19,49	19,51	-4,27%	19,40	20,48	19,84	70.639.857	3.560.816
HATSN	41,16	41,14	41,16	-1,91%	40,00	42,70	41,65	46.806.729	1.123.697
HDFGS	2,88	2,88	2,89	-1,37%	2,83	2,95	2,89	351.474.541	121.507.312
HEDEF	52,60	52,60	52,65	1,15%	51,80	53,60	52,57	302.929.375	5.762.191
HEKTS	3,20	3,19	3,20	0,63%	3,15	3,20	3,17	220.752.246	69.594.467
HKTM	12,10	12,07	12,10	0,67%	11,90	12,10	11,99	23.020.769	1.920.262
HLGYO	3,90	3,90	3,91	1,30%	3,83	3,90	3,87	86.131.096	22.250.673
HOROZ	61,05	61,05	61,10	2,86%	59,20	61,25	60,32	64.095.919	1.062.616
HRKET	67,95	67,90	67,95	0,15%	67,55	68,50	67,97	44.982.702	661.762
HTTBT	43,40	43,40	43,44	0,74%	43,02	43,76	43,39	22.870.599	527.106
HUBVC	2,69	2,67	2,69	-0,37%	2,61	2,73	2,68	7.442.065	2.782.169
HUNER	3,40	3,39	3,40	-0,58%	3,37	3,44	3,41	38.856.974	11.411.293
HURGZ	5,84	5,84	5,87	4,10%	5,59	6,02	5,80	22.338.336	3.853.740
ICBCT	13,64	13,64	13,65	0,74%	13,45	13,69	13,59	10.377.558	763.888
ICUGS	2,83	2,82	2,83	-1,05%	2,81	2,86	2,83	35.305.336	12.497.313
IDGYO	3,09	3,08	3,09	0,65%	3,01	3,11	3,07	3.082.884	1.004.896
IEYHO	59,45	59,40	59,45	0,34%	57,00	60,50	59,07	926.921.440	15.691.323
IHAAS	38,50	38,48	38,50	-0,77%	38,02	39,24	38,74	9.424.103	243.248
IHEVA	2,21	2,21	2,22	1,38%	2,16	2,22	2,19	3.138.893	1.433.827
IHGZT	1,76	1,76	1,77	-0,56%	1,75	1,80	1,77	52.559.425	29.674.890
IHLAS	2,65	2,65	2,66	0,76%	2,63	2,75	2,69	488.715.994	182.026.089
IHLGM	2,23	2,23	2,24	-0,45%	2,22	2,28	2,25	58.369.590	25.979.657
IHYAY	2,18	2,18	2,20	1,40%	2,15	2,22	2,19	13.980.962	6.390.045
IMASM	4,42	4,41	4,42	1,14%	4,31	4,48	4,40	113.652.158	25.849.825
INDES	7,24	7,23	7,24	0,56%	7,13	7,28	7,20	29.907.282	4.152.029
INFO	3,76	3,76	3,77	0,00%	3,71	3,79	3,75	63.030.686	16.832.702
INGRM	410,75	410,75	413,00	1,42%	397,75	435,00	421,18	83.162.022	197.448
INTEK	265,75	265,50	265,75	-0,37%	259,50	265,75	263,44	2.246.571	8.528
INTEM	268,00	268,00	269,25	1,42%	264,75	280,75	271,66	26.800.134	98.653
INVEO	9,46	9,46	9,47	-0,21%	9,38	9,60	9,46	60.923.623	6.437.695
INVES	297,00	297,00	297,75	0,17%	282,00	313,00	299,32	308.549.989	1.030.844
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	89,90	89,60	89,90	3,33%	86,30	89,90	88,63	3.930.884	44.351
ISBTR	480.530,00	480.530,00	490.000,00	-2,23%	480.530,00	491.502,50	487.844,17	1.463.533	3
ISCTR	14,07	14,07	14,08	3,00%	13,60	14,10	13,96	8.841.301.681	633.308.470
ISDMR	35,68	35,66	35,68	0,22%	35,46	35,86	35,64	58.397.948	1.638.646
ISFIN	19,05	19,05	19,07	0,00%	18,88	19,15	19,02	26.812.269	1.409.674
ISGSY	74,30	74,30	74,35	1,36%	72,65	75,00	73,87	92.805.964	1.256.414
ISGYO	19,50	19,47	19,50	0,78%	19,18	19,66	19,34	66.037.594	3.414.153
ISKPL	10,45	10,43	10,45	8,29%	9,54	10,58	10,32	194.902.155	18.892.254
ISKUR	4.000.000,00	-	4.000.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,52	41,50	41,52	0,14%	41,22	41,80	41,58	134.844.628	3.243.397
ISSEN	7,54	7,54	7,56	-0,13%	7,52	7,60	7,55	4.611.956	610.702
ISYAT	8,08	8,07	8,08	0,50%	8,02	8,09	8,05	5.835.012	724.915
IZENR	10,11	10,10	10,11	2,02%	9,91	10,28	10,13	308.945.189	30.506.205
IZFAS	115,40	115,40	115,50	2,30%	109,70	116,90	112,84	182.579.755	1.618.043
IZINV	73,45	73,05	73,45	8,41%	66,10	73,45	71,23	28.730.315	403.368
IZMDC	7,11	7,11	7,12	9,22%	6,42	7,16	6,94	230.589.534	33.238.915
JANTS	19,26	19,25	19,26	-0,10%	19,15	19,55	19,24	30.576.414	1.589.603
KAPLM	321,25	321,00	321,25	0,23%	314,00	324,00	319,51	43.022.796	134.651
KAREL	8,93	8,92	8,93	-1,54%	8,90	9,09	8,98	46.369.787	5.162.127
KARSN	9,40	9,40	9,44	0,21%	9,36	9,46	9,41	52.432.045	5.572.667
KARTN	83,80	83,75	83,80	-1,59%	83,55	85,40	84,17	17.589.182	208.969
KATMR	3,18	3,18	3,19	0,00%	3,15	3,22	3,18	247.213.699	77.673.645
KAYSE	17,40	17,40	17,43	0,93%	17,21	17,45	17,34	29.530.956	1.703.582
KBORU	14,56	14,56	14,58	3,48%	13,98	14,79	14,41	118.914.192	8.252.165
KCAER	10,28	10,27	10,28	0,59%	10,15	10,31	10,20	85.932.215	8.424.831
KCHOL	170,30	170,30	170,40	0,59%	169,00	172,30	170,55	5.440.619.372	31.900.156
KENT	740,00	739,50	740,00	2,21%	715,00	750,00	744,62	2.228.637	2.993
KERVN	2,10	2,10	2,11	1,45%	2,07	2,10	2,09	858.781	411.025
KFEIN	9,04	9,04	9,07	0,11%	8,92	9,09	9,00	37.774.354	4.197.316
KGYO	4,64	4,62	4,64	0,65%	4,58	4,71	4,66	23.111.820	4.963.994
KIMMR	13,38	13,38	13,39	-0,45%	13,28	13,60	13,42	10.503.027	782.527
KLGYO	6,55	6,55	6,56	2,34%	6,38	6,55	6,46	73.293.728	11.352.357
KLKIM	30,18	30,18	30,20	0,53%	29,98	30,32	30,15	29.816.513	989.042
KLMSN	30,40	30,38	30,40	1,88%	29,78	31,18	30,33	26.016.381	857.867
KLNMA	11,52	11,52	11,59	0,52%	11,24	11,59	11,45	1.014.184	88.557
KLRHO	178,00	178,00	178,10	3,97%	166,30	178,10	173,21	453.349.708	2.617.301
KLSER	27,78	27,78	27,80	0,00%	27,72	27,94	27,80	17.947.259	645.530
KLSYN	5,34	5,34	5,37	0,00%	5,28	5,45	5,35	35.213.617	6.579.803
KLYPV	56,20	56,20	56,25	-1,40%	56,15	58,00	56,93	62.529.793	1.098.290
KMPUR	16,64	16,60	16,65	0,91%	16,42	16,93	16,65	42.757.683	2.568.353
KNFRT	11,64	11,64	11,65	0,34%	11,52	11,69	11,60	14.843.354	1.279.152
KOCMT	2,90	2,89	2,90	2,11%	2,83	2,91	2,88	114.657.189	39.844.889
KONKA	14,23	14,22	14,23	-0,77%	14,16	14,36	14,23	13.464.356	946.496
KONTR	31,04	31,04	31,06	2,24%	29,92	32,38	31,37	2.703.172.224	86.175.910
KONYA	4.732,50	4.730,00	4.732,50	0,05%	4.710,00	4.747,50	4.732,19	32.301.938	6.826
KOPOL	5,58	5,58	5,60	2,57%	5,42	5,71	5,57	91.805.227	16.479.081
KORDS	50,80	50,75	50,80	1,80%	49,78	50,80	50,16	21.386.276	426.364
KOTON	14,64	14,64	14,66	0,27%	14,53	14,82	14,67	17.658.508	1.203.544
KRDMA	24,82	24,82	24,86	1,06%	24,48	25,08	24,80	63.295.972	2.552.230
KRDMB	22,26	22,16	22,26	1,46%	21,90	22,26	22,13	18.751.907	847.443
KRDMD	25,58	25,56	25,58	0,95%	25,28	25,98	25,55	776.958.210	30.405.153
KRGYO	3,04	3,04	3,05	-0,65%	3,01	3,08	3,04	24.035.694	7.896.329
KRONT	13,53	13,50	13,53	-0,81%	13,38	13,64	13,51	11.289.842	835.412
KRPLS	7,76	7,76	7,77	-0,39%	7,76	7,99	7,87	10.169.325	1.291.880
KRSTL	10,47	10,47	10,50	-0,48%	10,35	10,58	10,45	35.393.600	3.388.601
KRTEK	25,60	25,60	25,76	-0,78%	25,60	26,06	25,82	7.533.626	291.778
KRVGD	2,51	2,50	2,51	1,21%	2,46	2,52	2,49	18.095.040	7.275.364
KSTUR	3.000,00	2.997,50	3.000,00	0,00%	3.000,00	3.092,50	3.071,08	856.830	279
KTLEV	18,54	18,54	18,55	2,15%	18,03	19,20	18,63	1.082.395.719	58.095.888
KTSKR	79,20	79,20	79,25	5,11%	75,55	80,00	78,16	115.698.717	1.480.290
KUTPO	96,90	96,80	96,90	1,57%	94,90	97,25	96,31	27.717.387	287.808
KUVVA	150,00	149,70	150,00	-2,60%	150,00	153,90	150,90	5.697.636	37.759
KUYAS	43,28	43,26	43,28	4,79%	40,98	44,50	42,93	558.880.348	13.018.357
KZBGY	11,60	11,43	11,60	1,05%	11,30	11,60	11,45	94.616.937	8.263.615
KZGYO	23,36	23,36	23,40	-0,17%	23,16	23,52	23,30	12.026.656	516.150
LIDER	55,80	55,80	-	9,95%	50,00	55,80	53,69	236.251.387	4.400.278
LIDFA	4,36	4,36	4,37	-2,02%	4,28	4,50	4,38	52.950.175	12.078.889
LILAK	25,50	25,50	25,52	0,95%	25,20	25,68	25,43	69.051.258	2.714.875
LINK	264,25	264,25	-	9,92%	235,00	264,25	256,24	562.207.984	2.194.053
LKMNH	14,82	14,81	14,82	0,68%	14,58	14,82	14,73	15.109.120	1.025.806
LMKDC	28,06	28,06	28,10	0,43%	27,72	28,24	28,03	74.390.027	2.654.139
LOGO	154,70	154,60	154,70	-0,83%	154,00	157,20	155,44	39.491.327	254.070
LRSHO	5,09	5,09	5,11	-0,59%	5,01	5,19	5,10	116.048.181	22.754.742
LUKSK	108,80	108,00	108,80	1,40%	106,30	109,20	108,10	10.577.735	97.851
LYDHO	181,00	181,00	181,20	4,62%	172,20	183,00	177,85	223.194.316	1.254.990
LYDYE	14.097,50	14.097,50	14.115,00	0,91%	13.800,00	14.375,00	14.091,37	54.153.140	3.843
MAALT	1.030,00	1.029,00	1.030,00	-0,48%	1.030,00	1.110,00	1.063,22	198.469.276	186.668
MACKO	43,20	43,00	43,20	0,79%	42,70	43,64	43,14	7.056.303	163.562
MAGEN	32,86	32,60	32,86	1,11%	32,12	33,00	32,57	95.466.146	2.931.554
MAKIM	17,05	17,05	17,09	-1,45%	16,95	17,53	17,15	8.265.583	482.048
MAKTK	14,08	14,08	14,09	1,59%	13,62	14,46	14,02	74.215.267	5.292.453
MANAS	10,10	10,10	-	9,90%	9,00	10,10	9,60	418.376.001	43.562.440
MARBL	12,86	12,86	12,91	0,39%	12,61	12,94	12,79	20.462.605	1.599.997
MARKA	40,52	40,50	40,52	-3,48%	39,64	41,18	40,37	44.199.045	1.094.850
MARMR	2,00	2,00	2,01	-1,96%	2,00	2,07	2,03	324.907.738	160.437.169
MARTI	2,80	2,80	2,81	1,45%	2,75	2,85	2,80	40.667.171	14.546.827
MAVI	36,72	36,72	36,78	-1,18%	36,70	37,30	36,97	225.136.653	6.089.362
MEDTR	27,98	27,94	27,98	0,50%	27,60	28,06	27,85	8.960.725	321.765
MEGAP	3,62	3,60	3,62	-1,90%	3,55	3,69	3,62	4.174.191	1.153.078
MEGMT	45,22	45,22	45,24	3,76%	42,94	47,44	44,78	704.806.897	15.737.798
MEKAG	3,91	3,91	3,93	-3,22%	3,90	4,06	3,96	37.037.041	9.359.950
MEPET	15,70	15,70	15,72	-3,27%	15,53	16,27	15,73	8.422.687	535.345
MERCN	18,69	18,67	18,69	4,65%	17,56	18,69	17,97	148.005.456	8.236.021
MERIT	17,55	17,54	17,55	4,46%	16,69	17,55	17,11	66.647.694	3.896.403
MERKO	12,65	12,65	12,66	-0,55%	12,61	13,10	12,77	38.204.903	2.991.221
METRO	6,18	6,17	6,18	4,04%	6,00	6,45	6,22	422.437.358	67.964.779
MGROS	508,50	508,00	508,50	-1,36%	505,00	519,00	509,09	1.259.469.327	2.473.970
MHRGY	3,50	3,49	3,50	-1,41%	3,49	3,57	3,52	13.399.222	3.810.553
MIATK	37,32	37,30	37,32	3,96%	35,90	38,02	36,97	1.037.766.526	28.068.237
MMCAS	119,80	119,70	119,80	5,55%	114,00	120,00	118,89	14.250.544	119.867
MNDRS	13,76	13,76	13,77	0,73%	13,62	13,79	13,69	28.791.065	2.102.445
MNDTR	7,25	7,24	7,25	1,26%	7,12	7,48	7,30	31.289.160	4.286.455
MOBTL	8,57	8,55	8,57	4,51%	8,09	8,70	8,45	126.405.458	14.953.109
MOGAN	8,34	8,34	8,35	0,85%	8,27	8,38	8,33	15.609.162	1.874.171
MOPAS	31,12	31,12	31,14	-1,21%	31,02	31,70	31,18	30.643.881	982.901
MPARK	326,00	325,50	326,00	1,01%	321,00	326,50	324,19	96.675.763	298.203
MRGYO	2,64	2,63	2,64	0,76%	2,61	2,67	2,64	66.280.140	25.134.500
MRSHL	1.593,00	1.586,00	1.593,00	0,70%	1.570,00	1.635,00	1.587,64	12.296.244	7.745
MSGYO	5,28	5,27	5,28	-0,56%	5,16	5,30	5,24	13.126.834	2.503.076
MTRKS	24,36	24,34	24,36	-2,17%	24,18	25,12	24,47	24.456.378	999.386
MTRYO	8,53	8,52	8,59	-4,05%	8,21	8,84	8,50	12.425.658	1.462.550
MZHLD	6,25	6,21	6,25	1,63%	6,10	6,29	6,24	3.230.770	518.044
NATEN	8,50	8,50	8,51	-0,70%	8,47	8,64	8,55	36.339.092	4.251.406
NETAS	61,70	61,70	61,75	-1,28%	61,15	63,00	61,95	15.319.568	247.306
NIBAS	22,32	22,32	22,40	-1,85%	22,18	22,88	22,42	33.105.684	1.476.330
NTGAZ	10,04	10,04	10,06	0,60%	9,82	10,18	10,02	157.371.961	15.707.527
NTHOL	47,32	47,20	47,32	1,20%	46,48	47,32	46,77	95.357.024	2.039.055
NUGYO	9,08	9,08	9,09	0,11%	8,96	9,15	9,04	9.039.369	999.617
NUHCM	233,10	233,10	233,20	2,42%	227,00	233,10	229,79	20.736.181	90.240
OBAMS	8,16	8,15	8,16	0,99%	7,91	8,33	8,14	484.792.656	59.571.677
OBASE	34,04	34,04	34,08	-1,73%	33,82	34,58	34,06	19.201.656	563.803
ODAS	5,30	5,30	5,31	0,19%	5,26	5,35	5,29	118.939.956	22.465.725
ODINE	264,50	264,50	265,00	0,19%	258,50	280,00	266,77	230.186.165	862.858
OFSYM	56,60	56,55	56,60	0,00%	55,75	57,30	56,29	22.352.307	397.119
ONCSM	286,50	286,25	286,50	1,96%	278,00	301,00	287,95	409.928.585	1.423.633
ONRYT	64,80	64,60	64,80	1,73%	63,25	65,00	64,16	45.917.330	715.624
ORCAY	3,95	3,95	3,96	0,77%	3,82	4,00	3,92	14.617.927	3.732.071
ORGE	65,70	65,70	65,75	0,00%	64,90	66,10	65,50	37.386.457	570.759
ORMA	161,60	161,60	161,70	0,37%	161,00	161,60	161,33	395.909	2.454
OSMEN	8,56	8,56	8,57	-0,93%	8,50	8,67	8,57	11.572.160	1.350.715
OSTIM	2,89	2,89	2,91	0,00%	2,89	2,92	2,90	14.046.495	4.841.400
OTKAR	491,00	491,00	491,25	0,82%	484,00	494,75	490,02	157.866.068	322.491
OTTO	449,50	448,75	449,50	1,18%	442,00	454,00	448,27	28.427.903	63.417
OYAKC	24,80	24,76	24,80	1,39%	24,20	24,80	24,59	633.573.108	25.770.438
OYAYO	61,05	60,75	61,05	3,74%	57,85	62,65	60,74	30.173.859	496.762
OYLUM	9,92	9,89	9,92	0,51%	9,73	10,00	9,88	3.498.903	354.266
OYYAT	43,00	43,00	43,14	0,70%	41,36	43,48	42,84	14.481.107	338.039
OZATD	167,80	167,70	167,80	-1,29%	166,10	170,00	167,61	38.009.832	226.782
OZGYO	3,39	3,38	3,39	5,94%	3,18	3,48	3,35	122.075.251	36.474.030
OZKGY	15,19	15,17	15,19	1,40%	14,81	15,19	15,03	15.414.915	1.025.907
OZRDN	14,30	14,25	14,30	6,72%	13,30	14,59	14,25	11.658.360	818.445
OZSUB	19,26	19,26	19,34	-2,53%	19,24	19,73	19,44	19.756.576	1.016.353
OZYSR	42,26	42,26	42,28	-5,03%	42,26	44,98	43,46	30.225.182	695.514
PAGYO	81,70	81,50	81,75	0,06%	80,65	82,90	81,70	27.245.715	333.493
PAHOL	1,51	1,51	1,52	-0,66%	1,50	1,56	1,52	1.401.970.389	923.294.461
PAMEL	84,40	84,20	84,40	1,38%	83,10	85,00	83,85	10.361.716	123.569
PAPIL	15,56	15,56	15,57	0,39%	15,48	15,85	15,60	117.930.426	7.561.085
PARSN	85,55	85,55	85,60	-0,18%	84,50	86,40	85,49	21.065.875	246.405
PASEU	139,00	138,50	139,00	1,46%	134,60	140,00	137,49	243.153.206	1.768.568
PATEK	24,18	24,18	24,20	-0,82%	24,00	24,54	24,19	219.107.622	9.057.697
PCILT	23,48	23,48	23,60	-1,84%	22,82	24,18	23,47	22.709.742	967.473
PEKGY	10,91	10,90	10,91	-1,98%	10,91	11,33	11,11	3.703.508.608	333.393.464
PENGD	8,27	8,27	8,28	1,35%	8,19	8,58	8,35	47.952.102	5.746.098
PENTA	13,65	13,64	13,65	-1,23%	13,64	13,92	13,70	18.294.247	1.335.332
PETKM	17,17	17,17	17,18	0,18%	17,00	17,28	17,12	650.040.683	37.980.030
PETUN	10,82	10,80	10,82	0,84%	10,74	11,05	10,87	17.968.304	1.652.888
PGSUS	195,80	195,80	195,90	-0,76%	195,00	198,90	196,86	3.307.885.497	16.803.389
PINSU	13,15	13,14	13,15	2,73%	12,50	13,50	13,16	125.547.882	9.539.855
PKART	70,75	70,75	70,90	0,07%	70,35	71,10	70,66	2.889.074	40.890
PKENT	192,80	192,70	192,80	0,57%	187,50	200,00	193,00	216.670.041	1.122.618
PLTUR	21,18	21,18	21,20	2,12%	20,70	21,44	21,03	53.467.495	2.542.071
PNLSN	39,18	39,18	39,20	0,56%	38,74	39,42	39,03	9.420.547	241.342
PNSUT	11,00	11,00	11,09	-1,35%	10,97	11,40	11,15	25.167.334	2.256.876
POLHO	18,46	18,45	18,46	4,59%	17,54	18,74	18,37	136.280.251	7.418.937
POLTK	8.117,50	8.117,50	8.137,50	-0,09%	8.025,00	8.217,50	8.112,77	22.488.603	2.772
PRDGS	6,22	6,21	6,22	-1,11%	6,16	6,37	6,26	15.402.743	2.462.200
PRKAB	32,60	32,60	32,64	-2,10%	32,50	34,30	32,81	19.444.992	592.602
PRKME	16,75	16,75	16,76	0,96%	16,35	16,81	16,65	16.802.288	1.009.184
PRZMA	12,30	12,29	12,30	0,49%	12,08	12,70	12,31	3.783.068	307.446
PSDTC	146,50	146,30	146,50	-2,40%	145,30	152,30	148,68	7.132.696	47.973
PSGYO	2,57	2,56	2,57	-1,53%	2,54	2,65	2,59	387.515.638	149.865.755
QNBFK	60,80	60,80	60,85	8,19%	56,90	60,80	59,86	5.059.580	84.526
QNBTR	484,25	484,25	484,50	0,00%	484,25	484,25	484,25	4.752.430	9.814
QUAGR	3,55	3,54	3,55	1,14%	3,47	3,76	3,61	954.374.892	264.178.496
RALYH	209,50	209,00	209,50	0,72%	203,80	214,20	209,33	245.892.553	1.174.657
RAYSG	236,00	236,00	236,20	0,64%	233,40	237,10	235,11	39.953.571	169.939
REEDR	7,30	7,29	7,30	0,00%	7,19	7,33	7,25	116.801.904	16.107.117
RGYAS	140,10	140,00	140,10	1,08%	137,90	143,00	140,25	170.384.672	1.214.878
RNPOL	48,94	48,88	48,94	-2,08%	48,70	49,90	49,00	8.657.383	176.686
RODRG	22,14	22,12	22,14	-4,57%	22,00	23,20	22,38	8.891.546	397.314
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,73	3,73	3,74	0,00%	3,73	3,89	3,79	148.593.000	39.243.058
RUBNS	19,60	19,59	19,60	0,82%	19,32	19,72	19,54	10.195.072	521.818
RUZYE	13,38	13,38	13,40	2,45%	12,87	13,79	13,43	231.918.111	17.275.287
RYGYO	21,50	21,50	21,56	1,90%	21,08	21,90	21,55	66.941.246	3.106.930
RYSAS	13,75	13,75	13,77	-0,58%	13,68	14,07	13,85	38.220.164	2.759.745
SAFKR	24,44	24,38	24,50	-0,49%	24,28	24,76	24,52	54.343.696	2.216.123
SAHOL	84,45	84,45	84,50	2,18%	82,50	85,80	84,44	3.088.147.963	36.571.229
SAMAT	6,13	6,10	6,13	0,66%	6,00	6,14	6,09	6.548.521	1.074.653
SANEL	42,60	42,50	42,60	-4,23%	41,00	46,98	43,78	34.834.615	795.687
SANFM	6,55	6,54	6,55	0,46%	6,42	6,64	6,53	21.190.024	3.246.020
SANKO	21,40	21,40	21,44	-3,52%	21,22	22,60	21,69	31.993.833	1.474.887
SARKY	16,01	16,00	16,01	3,22%	15,51	16,11	15,94	46.973.892	2.947.505
SASA	2,88	2,88	2,89	-0,35%	2,87	2,91	2,89	1.690.808.315	585.529.242
SAYAS	41,78	41,76	41,78	-0,95%	41,78	42,46	42,04	20.925.722	497.792
SDTTR	178,50	178,40	178,50	1,13%	175,70	179,70	177,14	63.714.074	359.674
SEGMN	18,08	18,07	18,08	0,22%	17,95	18,22	18,05	15.476.777	857.432
SEGYO	5,57	5,57	5,58	-3,97%	5,57	5,84	5,67	78.114.012	13.769.102
SEKFK	8,40	8,36	8,40	0,84%	8,28	8,49	8,39	4.289.677	511.094
SEKUR	4,20	4,18	4,20	-4,11%	4,16	4,38	4,26	8.992.358	2.109.812
SELEC	68,50	68,50	68,60	-1,86%	68,40	70,30	68,95	42.777.814	620.443
SELVA	2,07	2,06	2,07	4,55%	1,86	2,08	1,96	62.353.642	31.870.555
SERNT	8,04	8,04	8,05	0,75%	7,99	8,14	8,06	43.574.633	5.409.905
SEYKM	5,01	5,01	5,03	-0,60%	4,88	5,09	5,00	6.247.933	1.249.946
SILVR	2,81	2,80	2,81	2,18%	2,72	2,83	2,77	5.811.718	2.096.962
SISE	37,76	37,72	37,76	3,17%	36,48	37,90	37,13	1.207.493.344	32.517.549
SKBNK	8,19	8,18	8,19	-0,97%	8,05	8,32	8,20	297.221.002	36.268.939
SKTAS	4,36	4,35	4,36	-0,91%	4,31	4,41	4,36	20.773.104	4.760.627
SKYLP	253,50	-	253,50	-9,95%	253,50	279,75	258,32	25.006.405	96.803
SKYMD	12,06	12,06	12,07	0,08%	11,95	12,16	12,05	19.327.749	1.604.090
SMART	23,08	23,08	23,12	-0,86%	22,76	23,38	23,00	20.845.063	906.246
SMRTG	28,10	28,10	28,22	0,00%	27,66	30,90	29,42	1.330.802.446	45.237.722
SMRTGNSE	0,00	-	-	0,00%	0,00	0,00	0,00	1.653.000.000	58.000.000
SMRVA	488,50	488,00	488,50	2,52%	464,00	517,50	501,82	1.977.859.478	3.941.354
SNGYO	4,84	4,84	4,85	-0,21%	4,79	4,88	4,84	64.450.369	13.320.584
SNICA	4,04	4,04	4,05	-0,98%	4,01	4,07	4,04	43.354.140	10.728.463
SNKRN	261,00	260,00	261,00	1,56%	257,00	261,00	260,94	9.950.132	38.132
SNPAM	21,50	21,50	21,78	0,00%	21,46	21,50	21,49	1.096.881	51.041
SODSN	102,80	102,70	102,80	-0,19%	102,80	103,00	102,86	1.621.693	15.766
SOKE	10,66	10,65	10,66	0,47%	10,61	10,72	10,66	7.756.959	728.000
SOKM	48,34	48,34	48,36	0,71%	47,06	48,60	48,03	286.414.875	5.963.423
SONME	139,50	139,40	139,50	1,75%	136,00	139,60	138,25	3.279.793	23.724
SRVGY	3,54	3,53	3,54	3,51%	3,41	3,55	3,49	134.701.581	38.567.766
SUMAS	285,00	285,00	286,00	3,92%	277,75	285,00	280,91	1.039.086	3.699
SUNTK	40,50	40,48	40,50	-1,22%	40,50	43,00	41,58	68.342.186	1.643.794
SURGY	49,12	49,10	49,12	-0,57%	48,64	49,66	49,04	93.010.606	1.896.727
SUWEN	9,57	9,55	9,57	-3,14%	9,55	9,88	9,69	21.219.160	2.189.552
TABGD	218,80	218,70	218,80	-0,18%	208,00	219,10	212,20	331.338.127	1.561.458
TARKM	335,00	335,00	335,25	-1,03%	335,00	339,50	336,56	29.390.560	87.327
TATEN	15,86	15,86	-	9,99%	14,21	15,86	15,00	121.990.090	8.132.358
TATGD	12,32	12,32	12,33	-0,96%	12,28	12,44	12,35	13.057.673	1.057.760
TAVHL	283,50	283,50	284,00	-0,44%	282,50	289,25	285,37	487.734.882	1.709.133
TBORG	166,70	166,70	167,30	0,54%	165,80	169,50	167,26	44.070.772	263.491
TCELL	98,00	98,00	98,05	0,87%	96,80	99,40	98,35	1.845.456.638	18.764.753
TCKRC	55,75	55,75	-	9,96%	50,00	55,75	52,45	594.784.103	11.340.769
TDGYO	31,20	31,18	31,20	-1,02%	31,00	31,88	31,43	14.216.006	452.376
TEHOL	31,54	31,50	31,54	0,00%	31,08	32,00	31,46	1.545.841.664	49.139.380
TEKTU	13,56	13,56	-	9,98%	12,12	13,56	13,12	211.322.882	16.102.823
TERA	291,00	290,75	291,00	1,04%	287,75	296,00	290,30	1.439.791.491	4.959.600
TEZOL	12,68	12,67	12,68	3,93%	12,17	12,94	12,68	76.655.982	6.046.278
TGSAS	169,00	169,00	169,90	-0,18%	166,10	173,10	170,06	5.897.989	34.682
THYAO	270,25	270,00	270,25	0,09%	267,75	271,75	269,76	6.814.036.600	25.259.577
TKFEN	68,90	68,85	68,90	1,17%	67,55	69,75	68,72	134.234.079	1.953.405
TKNSA	22,80	22,80	22,84	-0,87%	22,40	23,16	22,77	96.891.585	4.267.220
TLMAN	95,95	95,95	96,15	0,16%	95,15	96,80	96,01	17.025.683	177.332
TMPOL	398,00	388,00	398,00	2,25%	350,50	400,00	396,73	462.049.886	1.164.649
TMSN	103,30	103,30	103,40	-0,48%	102,80	104,50	103,31	55.564.464	537.861
TNZTP	21,06	21,06	21,16	0,57%	20,84	21,18	21,02	17.715.017	842.626
TOASO	233,50	233,50	233,60	1,39%	230,90	234,80	233,12	800.493.837	3.433.841
TRALT	40,48	40,48	40,50	3,90%	38,76	40,82	39,93	10.432.490.577	261.257.523
TRCAS	42,18	42,16	42,18	1,79%	41,22	42,38	41,90	39.283.931	937.500
TRENJ	80,45	80,45	80,50	1,07%	77,05	82,05	79,82	750.177.149	9.398.765
TRGYO	73,00	73,00	73,05	0,07%	72,20	73,45	72,82	159.489.462	2.190.212
TRHOL	673,00	670,00	673,00	3,22%	650,00	676,50	663,18	211.709.632	319.234
TRILC	16,43	16,43	16,47	0,18%	16,30	16,85	16,58	66.849.491	4.032.855
TRMET	99,15	99,15	99,20	2,11%	95,40	102,20	98,65	1.537.842.869	15.588.636
TSGYO	7,35	7,35	7,36	1,24%	7,23	7,42	7,33	19.888.104	2.713.857
TSKB	13,02	13,02	13,03	1,72%	12,73	13,11	13,01	261.036.360	20.071.334
TSPOR	1,17	1,17	1,18	0,00%	1,15	1,20	1,18	912.241.332	776.617.890
TTKOM	55,70	55,65	55,70	-0,80%	55,25	56,85	56,01	1.252.013.175	22.355.095
TTRAK	530,50	530,00	530,50	2,02%	520,50	531,50	526,31	71.230.053	135.338
TUCLK	9,01	9,01	9,02	-4,86%	9,01	9,45	9,15	68.698.035	7.511.564
TUKAS	2,55	2,55	2,56	0,79%	2,52	2,57	2,55	340.527.612	133.760.367
TUPRS	197,60	197,60	197,70	0,30%	195,00	199,90	197,80	3.685.104.979	18.630.139
TUREX	7,61	7,61	7,62	0,13%	7,56	7,65	7,60	88.833.276	11.691.539
TURGG	27,54	27,54	27,66	-0,36%	27,22	28,02	27,61	12.233.232	443.025
TURSG	11,98	11,98	11,99	2,31%	11,57	12,05	11,86	629.349.168	53.082.144
UFUK	1.637,00	1.637,00	1.643,00	-0,79%	1.605,00	1.683,00	1.652,64	31.800.095	19.242
ULAS	27,60	27,58	27,60	-2,54%	27,60	28,90	28,09	8.361.729	297.678
ULKER	112,60	112,20	112,60	1,26%	110,80	112,60	111,62	370.075.678	3.315.446
ULUFA	3,88	3,87	3,88	0,52%	3,84	3,91	3,88	44.350.313	11.432.314
ULUSE	155,10	155,00	155,10	0,13%	154,60	157,90	155,72	12.422.693	79.775
ULUUN	6,77	6,77	6,80	-0,73%	6,73	6,84	6,78	15.151.637	2.234.387
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,80	14,76	14,80	3,42%	14,26	15,11	14,62	79.521.231	5.439.777
USAK	2,82	2,81	2,82	-1,74%	2,82	2,89	2,85	118.649.216	41.633.534
VAKBN	30,92	30,88	30,92	-1,28%	30,52	31,68	31,26	2.180.185.676	69.750.161
VAKFA	13,72	13,72	13,73	-2,97%	13,66	14,16	13,87	740.542.833	53.395.078
VAKFN	1,96	1,96	1,97	0,51%	1,95	1,99	1,97	130.924.581	66.493.282
VAKKO	56,65	56,60	56,65	0,44%	55,95	56,65	56,25	16.023.423	284.841
VANGD	52,70	52,70	52,80	6,68%	49,74	53,60	52,12	46.866.084	899.158
VBTYZ	15,66	15,66	15,71	1,56%	15,36	15,72	15,49	12.925.663	834.496
VERTU	39,96	39,96	40,00	-2,11%	39,60	41,14	40,47	70.093.956	1.731.940
VERUS	264,00	264,00	264,25	-0,19%	251,25	273,50	262,60	199.035.237	757.949
VESBE	8,43	8,42	8,43	0,48%	8,35	8,49	8,41	35.845.564	4.263.820
VESTL	32,46	32,44	32,46	0,93%	32,02	32,50	32,24	107.390.021	3.330.957
VKFYO	29,38	29,38	-	9,96%	28,50	29,38	29,36	19.962.287	679.868
VKGYO	2,65	2,65	2,66	-0,75%	2,65	2,70	2,67	35.973.960	13.465.684
VKING	39,38	39,30	39,38	-2,52%	39,38	44,20	42,29	201.620.925	4.767.474
VRGYO	2,82	2,82	2,83	0,00%	2,81	2,87	2,83	46.661.649	16.464.581
VSNMD	94,80	94,80	94,90	-1,91%	94,25	98,95	96,36	376.953.027	3.911.865
YAPRK	247,40	247,30	247,40	1,10%	243,00	249,00	245,98	22.786.351	92.637
YATAS	34,54	34,50	34,54	-0,46%	34,08	34,76	34,43	18.043.538	524.047
YAYLA	31,64	31,46	31,64	0,76%	31,18	31,90	31,55	21.282.688	674.617
YBTAS	23,98	23,76	23,98	2,04%	22,10	23,98	23,02	4.159.740	180.741
YEOTK	38,52	38,52	38,54	1,10%	37,80	38,76	38,36	162.913.352	4.246.594
YESIL	2,12	2,12	2,13	1,92%	2,06	2,16	2,12	61.241.599	28.909.261
YGGYO	127,40	127,40	127,50	-0,39%	126,80	128,30	127,38	9.068.147	71.188
YGYO	1,47	1,46	1,47	0,00%	1,47	1,47	1,47	4.549.475	3.094.881
YIGIT	23,70	23,68	23,70	0,68%	23,50	23,78	23,65	29.359.079	1.241.577
YKBNK	35,86	35,84	35,86	2,17%	34,88	35,88	35,56	11.434.325.773	321.533.078
YKSLN	5,90	5,89	5,90	-3,75%	5,82	6,20	5,91	82.341.216	13.931.147
YONGA	61,90	61,90	61,95	-1,75%	61,80	63,40	62,22	2.200.767	35.371
YUNSA	8,32	8,32	8,33	0,12%	8,28	8,43	8,36	42.583.862	5.097.001
YYAPI	2,03	2,03	2,04	3,05%	1,95	2,06	2,02	251.305.846	124.721.913
YYLGD	10,14	10,13	10,14	1,40%	10,05	10,45	10,19	99.988.126	9.814.600
ZEDUR	8,38	8,38	8,44	0,84%	8,21	8,47	8,33	31.036.414	3.724.904
ZOREN	3,17	3,16	3,17	0,63%	3,14	3,18	3,16	107.363.823	33.966.272
ZRGYO	22,76	22,74	22,76	-0,26%	22,60	22,90	22,78	10.989.067	482.327

Midas’ın Kulakları

Tümünü Gör

Ara 6, 2025 • 1 saat once

Zeray GYO halka arzı hakkında bilmen gereken her şey! – 2025

Ara 6, 2025 • 7 saat once

Haftalık Kripto Bülteni: Piyasada yatay seyir

Ara 5, 2025 • 1 gün once

Midas ile gün sonu: WBD, PLTR, TMO, ENKAI, AKFYE, FRIGO

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

Aktar, tut, kazan

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

Aktar, tut, kazan