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	12,20	12,20	12,21	-2,63%	12,17	12,97	12,62	170.704.442	13.526.084
A1YEN	28,76	28,76	28,80	-1,17%	28,70	29,36	29,05	22.608.789	778.264
ACSEL	101,80	101,70	101,80	-2,12%	101,60	107,00	103,25	18.007.716	174.416
ADEL	35,00	35,00	35,04	-4,37%	34,98	36,86	36,22	89.786.929	2.478.823
ADESE	1,55	1,55	1,56	0,00%	1,55	1,59	1,57	287.634.194	182.951.366
ADGYO	51,05	51,05	51,20	2,51%	49,50	53,00	51,77	108.575.956	2.097.234
AEFES	16,56	16,55	16,56	0,98%	16,25	16,75	16,55	907.201.438	54.809.260
AFYON	13,39	13,38	13,39	-0,22%	13,36	13,60	13,49	60.637.469	4.496.275
AGESA	213,70	213,70	213,80	2,79%	203,80	215,20	210,52	97.159.832	461.522
AGHOL	30,54	30,52	30,56	1,06%	29,98	30,90	30,54	188.560.065	6.174.581
AGROT	3,15	3,14	3,15	-2,17%	3,13	3,25	3,20	54.117.810	16.940.806
AGYO	7,41	7,33	7,40	1,09%	7,29	7,45	7,37	1.889.765	256.344
AHGAZ	22,64	22,62	22,64	3,57%	21,58	22,74	22,09	133.757.968	6.055.400
AHSGY	19,00	19,00	-	9,95%	17,35	19,00	18,36	261.430.788	14.235.710
AKBNK	72,35	72,35	72,40	-2,76%	72,20	74,70	73,39	5.370.648.435	73.178.222
AKCNS	159,10	159,00	159,10	-0,62%	158,80	162,10	159,98	37.036.807	231.504
AKENR	11,21	11,20	11,22	-2,18%	11,20	11,54	11,36	65.099.222	5.731.380
AKFGY	2,64	2,64	2,65	-1,12%	2,64	2,69	2,66	32.753.912	12.310.390
AKFIS	20,64	20,60	20,64	-0,67%	20,60	21,02	20,77	22.730.765	1.094.280
AKFYE	16,95	16,95	16,96	-0,53%	16,91	17,11	17,02	29.401.304	1.727.398
AKGRT	6,86	6,85	6,86	-1,29%	6,84	6,97	6,90	83.408.982	12.090.130
AKMGY	200,00	200,00	200,50	-0,25%	199,20	204,10	201,24	3.871.465	19.238
AKSA	10,04	10,04	10,06	-1,67%	10,04	10,27	10,15	179.659.941	17.693.315
AKSEN	68,25	68,20	68,25	-0,44%	67,95	69,75	68,87	313.351.710	4.550.096
AKSGY	7,97	7,97	7,98	1,27%	7,91	8,12	8,02	50.809.513	6.332.856
AKSUE	23,38	23,36	23,42	-1,27%	23,30	24,40	23,83	58.616.522	2.459.650
AKYHO	2,70	2,69	2,70	-1,46%	2,69	2,75	2,72	3.154.540	1.159.755
ALARK	102,10	102,10	102,20	-2,48%	102,00	105,80	103,83	965.731.792	9.300.757
ALBRK	8,09	8,08	8,09	-2,53%	8,08	8,33	8,20	102.493.801	12.503.948
ALCAR	851,00	849,50	851,00	-0,76%	849,50	881,50	864,73	36.482.035	42.189
ALCTL	104,90	104,90	105,10	-1,59%	104,90	108,00	106,17	25.139.453	236.792
ALFAS	40,86	40,86	40,92	-1,59%	40,86	41,72	41,33	35.562.342	860.486
ALGYO	36,06	36,04	36,08	3,09%	33,36	37,06	35,57	245.536.066	6.903.926
ALKA	11,57	11,56	11,58	-2,61%	11,44	12,23	11,77	129.683.010	11.020.096
ALKIM	17,75	17,74	17,75	-1,88%	17,72	18,17	17,93	28.697.941	1.600.623
ALKLC	191,70	-	191,70	-10,00%	191,70	216,00	203,63	348.440.491	1.711.171
ALTINS1	106,02	-	106,02	-4,99%	106,02	116,65	111,10	12.624.940.254	113.632.703
ALTNY	15,41	15,41	15,42	0,06%	15,38	15,75	15,55	275.944.026	17.749.180
ALVES	26,28	26,28	26,30	-3,17%	26,26	27,26	26,77	95.370.264	3.562.789
ANELE	16,10	16,11	16,13	2,88%	15,67	16,58	16,19	47.315.680	2.923.365
ANGEN	10,94	10,94	10,95	-0,27%	10,94	11,20	11,06	20.415.560	1.845.548
ANHYT	100,60	100,60	100,70	0,75%	95,60	101,80	98,40	438.224.775	4.453.694
ANSGR	23,80	23,78	23,80	0,93%	23,60	24,10	23,88	199.167.217	8.338.864
ARASE	71,10	71,10	71,20	1,14%	70,35	72,05	71,32	32.912.785	461.475
ARCLK	109,90	109,80	109,90	-0,18%	109,60	112,20	110,83	508.159.973	4.585.184
ARDYZ	37,66	37,62	37,66	-2,23%	37,58	38,96	38,45	103.549.669	2.693.061
ARENA	27,24	27,22	27,28	-2,64%	27,22	28,14	27,64	15.888.709	574.864
ARFYE	25,92	25,92	-	9,92%	25,92	25,92	25,92	31.302.055	1.207.641
ARMGD	82,75	82,75	82,90	4,75%	78,15	83,55	81,32	260.136.313	3.198.906
ARSAN	3,55	3,55	3,56	-2,47%	3,55	3,71	3,63	76.240.128	20.985.793
ARTMS	37,32	37,30	37,32	-0,74%	37,30	38,40	37,90	26.374.641	695.825
ARZUM	2,32	2,32	2,33	-2,11%	2,32	2,41	2,36	20.670.719	8.768.088
ASELS	260,75	260,50	260,75	1,46%	257,75	265,00	260,82	8.166.453.657	31.310.358
ASGYO	10,84	10,83	10,84	-1,00%	10,82	10,99	10,89	17.697.841	1.625.371
ASTOR	116,50	116,50	116,60	-1,60%	116,50	119,70	118,42	2.243.404.605	18.944.376
ASUZU	59,25	59,25	59,30	-0,08%	59,15	60,00	59,51	23.310.161	391.692
ATAGY	14,43	14,32	14,43	-1,16%	14,25	14,80	14,45	4.754.260	329.138
ATAKP	51,95	51,90	51,95	-0,86%	51,80	52,80	52,12	21.169.908	406.191
ATATP	130,90	130,80	130,90	-2,24%	130,80	134,50	132,88	85.258.614	641.641
ATEKS	128,70	-	-	-10,00%	128,70	128,70	128,70	2.809.650	21.831
ATLAS	6,31	6,19	6,30	2,60%	6,01	6,46	6,25	5.667.565	906.912
ATSYH	67,80	-	-	-3,49%	67,80	70,25	69,23	1.878.148	27.131
AVGYO	10,01	10,01	10,04	3,09%	9,69	10,13	9,89	31.833.099	3.218.814
AVHOL	37,00	37,00	37,02	-0,80%	36,88	38,20	37,54	55.260.640	1.472.241
AVOD	3,88	3,88	3,89	8,38%	3,55	3,93	3,78	130.190.937	34.406.292
AVPGY	52,60	52,55	52,60	-0,94%	52,00	53,30	52,63	40.323.847	766.178
AVTUR	17,00	16,94	17,00	9,68%	15,55	17,05	16,60	26.815.672	1.615.621
AYCES	425,00	424,50	425,00	-0,29%	422,00	436,50	427,91	21.045.484	49.182
AYDEM	21,12	21,12	21,14	-4,86%	20,94	22,20	21,41	184.677.051	8.627.219
AYEN	25,04	25,02	25,04	-0,71%	25,02	25,38	25,22	7.255.380	287.692
AYES	17,95	-	-	1,99%	17,75	17,95	17,90	914.390	51.082
AYGAZ	205,60	205,60	205,80	-2,65%	205,60	213,70	209,57	60.357.390	288.001
AZTEK	4,15	4,15	4,16	-0,95%	4,15	4,30	4,23	23.238.295	5.488.643
BAGFS	26,38	26,34	26,40	1,93%	25,90	27,38	26,63	66.264.816	2.488.642
BAHKM	77,75	77,75	77,90	0,97%	76,55	84,70	80,64	402.195.725	4.987.325
BAKAB	37,92	37,92	37,98	-0,16%	37,58	39,00	37,98	6.298.888	165.858
BALAT	104,00	-	-	-1,14%	104,00	105,70	104,77	4.615.716	44.057
BALSU	16,82	16,83	16,84	0,90%	16,67	17,74	17,22	287.728.115	16.706.466
BANVT	161,90	161,80	161,90	-1,10%	161,80	164,30	163,16	24.839.258	152.241
BARMA	36,12	36,12	36,18	0,39%	35,32	39,56	36,45	91.828.377	2.519.111
BASCM	13,57	-	-	-0,95%	13,57	13,70	13,69	425.086	31.041
BASGZ	44,38	44,36	44,40	-0,18%	44,30	45,12	44,72	20.342.835	454.913
BAYRK	5,57	5,57	5,58	-3,97%	5,54	5,83	5,67	57.150.035	10.081.055
BEGYO	4,86	4,85	4,86	-0,82%	4,85	4,94	4,89	28.140.300	5.750.877
BERA	17,69	17,68	17,69	-1,45%	17,65	18,25	17,98	118.165.107	6.572.312
BESLR	12,50	12,49	12,50	-1,26%	12,50	12,77	12,63	29.333.539	2.322.554
BEYAZ	28,44	28,40	28,44	-4,11%	28,32	30,50	29,19	49.388.260	1.692.038
BFREN	156,30	156,20	156,30	-1,39%	156,30	159,40	157,80	21.332.189	135.185
BIENY	24,40	24,38	24,40	-3,17%	24,38	25,40	24,96	48.816.123	1.955.480
BIGCH	47,26	47,16	47,24	-2,48%	47,12	48,50	47,87	18.260.720	381.502
BIGEN	9,26	9,25	9,26	-0,11%	9,25	9,56	9,40	65.443.961	6.962.960
BIGTK	286,75	286,50	287,00	-3,86%	285,25	301,00	291,96	53.662.345	183.799
BIMAS	586,00	586,00	586,50	2,18%	574,50	590,50	583,61	3.502.298.658	6.001.122
BINBN	180,30	180,10	180,30	0,17%	180,00	184,70	182,08	42.619.011	234.073
BINHO	8,92	8,92	8,93	-1,76%	8,91	9,21	9,07	142.621.564	15.718.936
BIOEN	17,19	17,19	17,20	-1,66%	17,17	17,71	17,39	19.459.039	1.119.170
BIZIM	26,36	26,34	26,38	-0,90%	26,36	26,96	26,64	4.232.474	158.865
BJKAS	1,64	1,63	1,64	0,61%	1,63	1,66	1,64	38.687.172	23.555.957
BLCYT	32,54	32,54	32,60	-0,18%	31,76	32,92	32,09	19.434.645	605.625
BLUME	45,76	45,74	45,76	-2,64%	45,58	47,66	46,88	105.160.578	2.243.354
BMSCH	24,40	-	24,40	-9,96%	24,40	27,22	25,08	718.782.864	28.660.843
BMSTL	87,90	87,90	87,95	-1,29%	87,60	89,85	88,57	227.158.715	2.564.636
BNTAS	6,45	6,45	6,46	-1,38%	6,44	6,62	6,54	18.394.122	2.814.578
BOBET	20,68	20,64	20,68	1,08%	20,36	21,58	20,69	64.383.888	3.111.428
BORLS	4,09	4,09	4,10	-3,08%	4,08	4,25	4,11	100.786.875	24.501.000
BORSK	5,97	5,96	5,97	-1,49%	5,95	6,14	6,03	31.682.181	5.251.166
BOSSA	6,35	6,34	6,35	-0,94%	6,34	6,45	6,39	4.944.977	773.669
BRISA	85,65	85,60	85,75	-0,29%	85,65	87,60	86,66	17.625.157	203.395
BRKO	8,90	-	-	-1,66%	8,90	9,00	8,99	2.192.862	243.915
BRKSN	7,47	7,47	7,48	-2,10%	7,47	7,69	7,54	3.205.600	425.432
BRKVY	101,60	101,60	101,80	-4,24%	100,80	106,80	102,94	103.076.557	1.001.314
BRLSM	13,87	13,88	13,89	-0,22%	13,87	14,20	14,03	22.152.156	1.579.439
BRMEN	8,50	-	-	2,41%	8,32	8,50	8,44	2.278.555	270.119
BRSAN	564,50	564,00	564,50	-0,27%	561,00	579,00	569,32	573.814.351	1.007.899
BRYAT	2.189,00	2.188,00	2.189,00	-1,79%	2.187,00	2.250,00	2.222,00	159.103.899	71.604
BSOKE	17,37	17,36	17,38	2,24%	17,01	17,64	17,32	222.233.151	12.829.774
BTCIM	3,74	3,74	3,75	0,27%	3,71	3,78	3,74	349.994.935	93.597.751
BUCIM	7,29	7,28	7,29	-2,67%	7,23	7,52	7,38	32.182.981	4.360.694
BULGS	44,08	44,04	44,08	-4,13%	44,00	47,80	45,84	628.655.093	13.713.024
BURCE	64,25	-	-	-8,08%	64,25	69,90	68,81	18.580.156	270.030
BURVA	606,00	606,00	606,50	-3,81%	602,50	625,00	611,57	24.477.015	40.023
BVSAN	100,90	100,80	100,90	-1,27%	100,70	103,00	101,90	32.874.803	322.633
BYDNR	29,08	29,06	29,08	9,74%	26,18	29,14	28,47	22.474.657	789.433
CANTE	2,07	2,07	2,08	-1,43%	2,07	2,13	2,11	453.001.427	215.194.564
CASA	105,00	-	-	2,74%	105,00	107,50	106,83	1.587.646	14.861
CATES	33,24	33,24	33,26	-1,36%	33,12	33,90	33,49	16.486.408	492.215
CCOLA	61,90	61,90	61,95	-0,24%	61,05	62,90	62,23	526.503.656	8.460.269
CELHA	10,72	10,71	10,72	3,68%	10,20	10,94	10,60	29.452.671	2.779.797
CEMAS	4,09	4,08	4,09	-0,73%	4,08	4,13	4,10	43.039.729	10.493.100
CEMTS	11,53	11,52	11,54	-1,28%	11,51	11,81	11,67	22.728.187	1.948.425
CEMZY	51,40	51,40	51,50	1,28%	50,70	53,30	52,37	192.296.888	3.672.182
CEOEM	24,08	24,06	24,08	1,52%	23,74	24,34	24,04	35.413.450	1.473.223
CGCAM	35,06	35,06	35,08	-1,96%	35,00	37,02	35,81	111.306.659	3.107.920
CIMSA	46,12	46,12	46,14	-1,20%	46,10	47,32	46,86	438.470.250	9.357.770
CLEBI	1.579,00	1.578,00	1.580,00	-1,56%	1.576,00	1.621,00	1.602,71	79.750.753	49.760
CMBTN	1.963,00	1.962,00	1.963,00	1,82%	1.934,00	2.053,00	2.001,26	96.316.509	48.128
CMENT	333,00	-	-	-0,45%	333,00	334,00	333,30	1.928.154	5.785
CONSE	3,01	3,01	3,02	-1,31%	3,00	3,09	3,04	17.411.588	5.725.056
COSMO	300,00	300,00	-	9,99%	300,00	300,00	300,00	16.259.700	54.199
CRDFA	63,20	63,10	63,20	-3,14%	62,95	66,95	64,25	48.484.388	754.596
CRFSA	117,70	117,70	117,80	0,77%	116,50	119,70	118,13	95.739.018	810.449
CUSAN	21,36	21,34	21,38	-2,11%	21,34	21,98	21,67	8.485.539	391.653
CVKMD	28,72	28,70	28,72	-0,97%	28,54	29,20	28,85	370.294.076	12.834.784
CWENE	28,48	28,48	28,52	0,64%	28,22	28,92	28,52	730.273.606	25.609.099
DAGI	7,02	-	7,02	-10,00%	7,02	7,85	7,32	118.403.834	16.175.018
DAPGM	12,42	-	12,42	-10,00%	12,42	14,10	12,82	1.229.958.064	95.909.476
DARDL	2,19	2,18	2,19	-2,23%	2,18	2,26	2,22	53.349.295	24.036.592
DCTTR	8,57	8,57	8,58	0,00%	8,49	8,90	8,73	80.844.985	9.261.309
DENGE	3,21	3,21	3,22	-1,53%	3,15	3,33	3,23	82.166.896	25.455.229
DERHL	13,26	13,26	13,27	-1,70%	13,25	13,57	13,38	39.348.771	2.940.349
DERIM	34,98	34,90	34,98	-2,35%	34,06	36,50	35,54	14.416.782	405.608
DESA	11,44	11,42	11,44	0,53%	11,25	11,84	11,55	15.637.512	1.353.923
DESPC	44,14	44,22	44,32	-1,60%	44,14	45,18	44,86	9.468.737	211.063
DEVA	63,45	63,40	63,45	-0,16%	63,30	64,75	64,05	24.674.622	385.258
DGATE	71,85	71,80	71,90	-1,10%	71,20	74,75	72,83	23.143.668	317.782
DGGYO	31,48	31,44	31,46	0,06%	31,10	31,66	31,35	2.041.626	65.128
DGNMO	4,95	4,93	4,95	-1,00%	4,93	5,07	5,00	44.265.277	8.861.065
DIRIT	25,34	-	-	-2,39%	25,34	25,96	25,64	375.832	14.661
DITAS	33,50	33,44	33,52	1,39%	33,08	34,98	33,87	100.495.702	2.967.161
DMLKTG	5,80	5,79	5,80	-0,17%	5,79	5,82	5,80	71.709.365	12.363.884
DMRGD	3,23	3,23	3,24	-2,12%	3,23	3,35	3,29	32.397.223	9.839.873
DMSAS	9,08	9,07	9,09	0,33%	9,06	9,18	9,10	44.477.876	4.887.477
DNISI	19,90	19,89	19,92	-0,70%	19,78	20,44	20,05	22.507.219	1.122.739
DOAS	204,60	204,50	204,60	3,33%	202,00	210,70	206,60	1.047.991.551	5.072.675
DOCO	10.312,50	10.310,00	10.322,50	-0,36%	10.245,00	10.397,50	10.326,39	32.187.360	3.117
DOFER	48,16	-	48,16	-9,98%	48,16	53,50	49,17	171.260.889	3.482.897
DOFRB	88,50	88,45	88,50	2,31%	86,25	90,15	88,10	1.049.864.407	11.916.265
DOGUB	47,86	47,82	47,86	8,58%	43,04	48,48	46,34	40.056.488	864.427
DOHOL	17,88	17,88	17,89	-0,94%	17,88	18,48	18,26	238.945.494	13.084.530
DOKTA	25,14	25,14	25,20	8,36%	23,14	25,52	24,89	65.389.212	2.627.133
DSTKF	635,00	634,50	635,00	0,95%	625,00	669,50	646,56	1.428.435.431	2.209.295
DUNYH	107,20	-	-	-4,37%	107,20	112,80	110,21	74.010.014	671.555
DURDO	3,69	3,69	3,70	-2,89%	3,69	3,81	3,74	8.087.242	2.160.926
DURKN	15,17	15,17	15,18	-4,41%	15,08	15,94	15,47	58.501.903	3.781.732
DYOBY	13,18	13,16	13,20	-1,57%	13,15	13,42	13,31	8.375.377	629.466
DZGYO	7,86	7,85	7,86	0,13%	7,80	8,03	7,90	45.397.396	5.749.422
EBEBK	55,80	55,80	55,90	-1,24%	55,80	56,65	56,15	14.959.516	266.417
ECILC	83,55	83,50	83,55	-3,41%	83,40	87,40	85,41	272.144.859	3.186.469
ECOGR	23,40	23,38	23,40	-1,27%	23,28	24,04	23,62	215.695.555	9.133.346
ECZYT	287,75	287,50	287,75	-3,68%	287,00	301,50	293,84	91.791.388	312.381
EDATA	7,88	7,87	7,88	4,79%	7,71	8,09	7,88	226.392.383	28.731.138
EDIP	35,10	35,04	35,12	0,40%	34,76	35,44	35,05	34.197.202	975.625
EFOR	22,42	22,42	22,46	2,94%	21,00	22,96	21,90	428.220.886	19.557.621
EGEEN	7.722,50	7.722,50	7.725,00	-1,97%	7.700,00	7.932,50	7.833,49	83.434.450	10.651
EGEGY	25,96	25,96	25,98	2,29%	25,52	26,48	26,12	70.396.879	2.695.036
EGEPO	8,37	8,36	8,37	-1,30%	8,36	8,77	8,60	40.549.845	4.718.095
EGGUB	94,30	94,35	94,50	-0,42%	94,10	96,50	94,62	32.761.259	346.235
EGPRO	25,94	25,90	25,94	-0,84%	25,74	26,36	25,97	23.790.593	915.946
EGSER	3,01	3,00	3,01	-0,66%	3,00	3,06	3,04	8.325.335	2.743.226
EKGYO	21,28	21,26	21,28	-1,85%	21,24	21,78	21,54	1.689.831.152	78.445.405
EKIZ	143,90	-	-	3,23%	143,90	146,00	145,95	1.902.055	13.032
EKOS	5,77	5,76	5,77	-0,86%	5,75	5,90	5,80	56.663.822	9.769.058
EKSUN	5,30	5,29	5,30	-1,49%	5,29	5,40	5,34	7.069.807	1.323.931
ELITE	27,66	27,62	27,66	-2,26%	27,60	28,50	28,07	31.462.436	1.121.043
EMKEL	30,20	30,18	30,20	-6,96%	30,20	33,34	31,85	389.097.757	12.216.471
EMNIS	170,00	-	-	2,78%	168,00	170,00	169,07	794.968	4.702
ENDAE	14,39	14,37	14,39	-1,24%	14,32	14,70	14,51	25.957.192	1.789.381
ENERY	9,59	9,58	9,59	0,84%	9,43	9,68	9,54	126.591.804	13.269.350
ENJSA	93,70	93,70	93,75	-0,32%	93,50	95,40	94,41	209.395.788	2.217.871
ENKAI	81,65	81,65	81,70	-0,97%	81,60	82,70	82,16	381.147.354	4.639.338
ENSRI	17,98	17,95	17,98	-0,66%	17,90	18,39	18,14	21.166.468	1.166.916
ENTRA	10,38	10,37	10,38	0,00%	10,33	10,49	10,42	59.472.237	5.708.360
EPLAS	5,10	5,10	5,11	-3,04%	5,09	5,27	5,18	13.061.903	2.522.463
ERBOS	185,50	185,20	185,60	1,15%	182,50	190,70	187,58	21.286.958	113.485
ERCB	71,65	71,60	71,65	-3,31%	71,55	74,45	73,34	113.462.493	1.546.985
EREGL	24,60	24,58	24,60	-2,07%	24,54	25,22	24,95	4.153.492.413	166.492.785
ERSU	18,24	18,24	18,26	-0,82%	18,20	18,47	18,31	5.154.076	281.422
ESCAR	26,54	26,48	26,52	4,24%	25,30	26,90	26,01	223.231.684	8.583.627
ESCOM	3,37	3,37	3,38	-1,75%	3,37	3,49	3,44	39.363.450	11.460.714
ESEN	5,04	5,04	5,05	-1,95%	4,95	5,18	5,01	363.878.097	72.633.497
ETILR	3,88	3,87	3,88	1,57%	3,80	4,04	3,92	75.197.537	19.197.367
ETYAT	25,22	25,20	25,22	1,29%	24,52	25,66	25,15	10.600.761	421.503
EUHOL	10,80	-	-	-1,73%	10,80	10,98	10,88	4.636.190	426.256
EUKYO	16,80	16,79	16,80	-0,30%	16,69	17,30	16,99	3.555.606	209.338
EUPWR	33,32	33,30	33,32	-2,00%	33,12	34,30	33,74	224.326.913	6.649.009
EUREN	6,87	-	6,87	-9,96%	6,87	7,59	7,01	1.041.374.241	148.624.874
EUYO	13,95	13,94	13,95	0,22%	13,92	14,08	13,99	1.467.302	104.906
EYGYO	3,79	3,79	3,80	-0,52%	3,72	3,89	3,81	22.448.330	5.898.470
FADE	13,53	13,52	13,54	-1,67%	13,53	13,90	13,74	6.701.575	487.811
FENER	3,14	3,13	3,14	0,64%	3,05	3,24	3,16	1.050.331.982	332.488.663
FLAP	8,79	8,79	8,80	-0,23%	8,76	8,88	8,82	3.864.224	438.330
FMIZP	316,75	316,25	316,75	-1,02%	316,00	323,50	319,72	16.097.647	50.349
FONET	3,00	2,99	3,00	-0,33%	2,98	3,07	3,02	79.103.713	26.174.748
FORMT	3,02	3,01	3,02	-0,33%	2,99	3,07	3,02	63.564.539	21.035.799
FORTE	91,80	91,65	91,80	8,06%	85,10	93,40	91,87	909.114.079	9.895.554
FRIGO	13,56	13,56	13,58	3,75%	12,83	13,73	13,34	171.871.543	12.881.808
FROTO	97,25	97,25	97,30	-1,02%	97,10	99,25	98,31	1.372.775.891	13.963.641
FZLGY	14,38	14,36	14,38	3,16%	14,00	14,68	14,32	195.160.071	13.628.851
GARAN	146,70	146,60	146,70	-2,40%	146,00	151,10	148,54	4.283.622.232	28.838.120
GARFA	27,34	27,30	27,34	0,74%	27,06	27,70	27,40	22.420.591	818.382
GEDIK	6,08	6,07	6,08	1,16%	6,03	6,27	6,15	51.021.706	8.300.245
GEDZA	27,14	27,06	27,12	-2,65%	27,04	27,90	27,47	17.410.068	633.831
GENIL	178,70	178,50	178,70	-4,34%	178,40	188,40	181,94	204.606.150	1.124.590
GENTS	9,82	9,81	9,83	3,37%	9,51	9,84	9,70	51.562.717	5.315.068
GEREL	18,42	18,41	18,43	-0,11%	18,40	18,88	18,65	54.698.070	2.932.433
GESAN	47,16	47,14	47,18	-1,21%	47,14	48,10	47,63	157.296.796	3.302.447
GIPTA	71,10	71,00	71,10	-4,44%	70,30	76,35	73,68	787.696.010	10.690.897
GLBMD	13,11	13,09	13,11	0,46%	12,99	13,54	13,30	6.118.627	460.152
GLCVY	77,65	77,55	77,65	0,32%	77,00	78,80	77,83	38.928.583	500.168
GLRMK	172,90	172,80	172,90	-1,26%	172,60	176,20	174,67	98.336.171	562.981
GLRYH	4,00	4,00	4,01	0,00%	3,99	4,09	4,03	23.973.929	5.952.603
GLYHO	11,73	11,72	11,73	-1,01%	11,71	11,95	11,82	61.497.032	5.201.124
GMTAS	44,96	44,94	44,96	-0,13%	44,80	45,56	45,14	58.178.301	1.288.776
GOKNR	20,14	20,14	20,16	-1,66%	20,14	20,54	20,37	27.511.593	1.350.428
GOLTS	321,50	321,50	321,75	0,00%	320,00	325,25	322,51	38.269.618	118.663
GOODY	14,90	14,89	14,91	-1,13%	14,89	15,49	15,17	22.515.374	1.484.329
GOZDE	21,96	21,94	21,98	-2,05%	21,94	22,70	22,41	29.733.454	1.326.729
GRNYO	15,52	15,51	15,52	-1,96%	15,41	16,00	15,67	8.840.792	564.240
GRSEL	323,50	323,50	323,75	1,49%	317,50	332,25	326,59	183.623.388	562.238
GRTHO	252,25	252,00	252,25	-9,59%	251,25	281,00	256,82	685.052.458	2.667.459
GSDDE	10,22	10,21	10,23	-0,68%	10,21	10,47	10,35	7.410.953	716.220
GSDHO	4,57	4,56	4,57	-1,30%	4,56	4,67	4,63	31.393.668	6.778.509
GSRAY	1,16	1,16	1,17	-1,69%	1,16	1,19	1,18	170.056.547	144.564.931
GUBRF	363,00	362,75	363,00	-0,95%	362,00	368,00	364,60	444.044.743	1.217.887
GUNDG	298,50	-	-	5,01%	298,50	299,00	298,97	20.372.272	68.141
GWIND	23,94	23,94	23,96	0,42%	23,60	24,18	23,91	95.186.531	3.980.496
GZNMI	51,55	51,50	51,55	-8,27%	51,30	56,70	53,59	420.503.210	7.847.227
HALKB	42,24	42,22	42,24	-2,13%	42,12	44,70	43,42	3.484.733.887	80.259.612
HATEK	14,92	14,91	14,93	0,34%	14,67	15,96	15,42	116.545.334	7.559.365
HATSN	39,30	39,30	39,32	-0,35%	39,28	39,86	39,61	23.128.496	583.934
HDFGS	3,76	3,76	-	9,94%	3,35	3,76	3,65	884.584.345	242.508.711
HEDEF	49,88	49,84	49,88	9,39%	45,20	50,15	49,02	529.271.052	10.796.561
HEKTS	3,15	3,14	3,15	-1,25%	3,14	3,22	3,19	272.858.193	85.644.417
HKTM	11,28	11,27	11,28	0,00%	11,25	11,56	11,38	28.421.678	2.497.782
HLGYO	3,94	3,93	3,94	1,29%	3,87	3,95	3,91	146.625.311	37.532.865
HOROZ	61,30	61,25	61,30	-0,33%	61,20	62,30	61,78	41.353.539	669.415
HRKET	72,40	72,40	72,50	-2,03%	71,65	73,95	72,91	54.279.733	744.454
HTTBT	42,20	42,20	42,22	-1,08%	42,18	43,22	42,73	27.115.120	634.578
HUBVC	2,78	2,78	2,79	-0,71%	2,68	2,88	2,79	12.574.340	4.504.759
HUNER	3,18	3,17	3,18	-0,63%	3,17	3,25	3,19	35.163.863	11.010.096
HURGZ	5,36	5,35	5,36	-2,55%	5,36	5,53	5,43	11.374.910	2.095.290
ICBCT	13,96	13,96	13,97	-1,69%	13,96	14,29	14,11	12.100.665	857.790
ICUGS	2,67	2,66	2,67	-1,11%	2,66	2,74	2,69	25.905.467	9.630.653
IDGYO	3,76	3,76	3,78	1,08%	3,51	3,81	3,66	26.031.847	7.105.598
IEYHO	68,10	68,10	68,15	0,15%	67,10	68,80	68,12	1.385.573.241	20.341.427
IHAAS	40,34	40,36	40,44	-8,11%	40,18	44,40	42,19	53.366.259	1.264.835
IHEVA	2,25	2,24	2,25	-1,32%	2,23	2,28	2,25	1.678.460	745.102
IHGZT	1,55	1,55	1,56	-1,27%	1,55	1,59	1,57	15.443.760	9.832.363
IHLAS	2,28	2,28	2,29	-1,72%	2,28	2,34	2,32	72.538.992	31.311.982
IHLGM	2,02	2,01	2,02	-0,98%	2,01	2,05	2,03	24.559.981	12.073.173
IHYAY	1,96	1,95	1,96	-0,51%	1,95	2,00	1,98	14.290.154	7.213.673
IMASM	4,69	4,68	4,69	-2,49%	4,67	4,91	4,79	134.385.358	28.064.616
INDES	7,52	7,51	7,52	-0,92%	7,52	7,67	7,59	23.731.637	3.126.864
INFO	3,84	3,83	3,84	1,86%	3,69	4,10	3,90	392.372.200	100.673.062
INGRM	415,50	415,00	416,00	-1,66%	415,00	427,00	420,21	7.723.062	18.379
INTEK	267,00	-	-	-0,19%	260,50	267,00	262,10	1.387.559	5.294
INTEM	283,25	283,25	283,75	-0,26%	283,25	291,00	286,86	13.320.232	46.435
INVEO	8,50	8,49	8,50	-2,07%	8,27	8,78	8,64	54.028.453	6.253.352
INVES	326,25	325,75	326,50	0,62%	324,25	336,50	331,25	37.733.210	113.912
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	93,30	-	-	4,60%	93,30	93,35	93,33	2.633.969	28.222
ISBTR	440.000,00	-	-	-0,23%	440.000,00	440.000,00	440.000,00	1.320.000	3
ISCTR	14,37	14,36	14,37	-1,84%	14,33	14,72	14,49	6.836.807.230	471.721.248
ISDMR	36,14	36,12	36,14	-2,06%	36,10	37,00	36,52	83.386.759	2.283.465
ISFIN	16,99	16,98	17,00	-1,79%	16,97	17,39	17,20	23.942.675	1.391.891
ISGSY	70,30	70,25	70,35	-3,17%	70,25	72,80	71,86	54.851.017	763.291
ISGYO	21,30	21,28	21,30	-1,21%	21,26	21,64	21,52	23.410.373	1.088.101
ISKPL	11,60	11,59	11,60	-2,03%	11,53	12,04	11,79	204.820.342	17.379.570
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,98	41,96	41,98	-0,05%	41,50	42,50	42,12	311.852.713	7.404.601
ISSEN	7,25	7,24	7,25	-0,41%	7,24	7,34	7,30	4.763.685	652.808
ISYAT	8,61	8,61	8,62	-0,35%	8,60	8,82	8,69	17.507.289	2.014.826
IZENR	9,54	9,54	9,56	-1,45%	9,52	9,74	9,64	162.477.739	16.853.771
IZFAS	55,35	55,25	55,35	0,54%	55,00	56,50	55,70	140.036.665	2.514.150
IZINV	67,95	67,90	68,15	-3,62%	66,60	70,50	68,65	16.844.677	245.367
IZMDC	6,93	6,93	6,94	-1,42%	6,93	7,16	7,06	40.304.811	5.712.069
JANTS	19,88	19,87	19,89	-0,90%	19,80	20,34	20,04	54.654.428	2.727.254
KAPLM	283,75	283,75	286,75	-4,46%	282,50	303,00	294,25	32.257.558	109.625
KAREL	8,79	8,79	8,80	1,62%	8,56	8,90	8,68	40.538.974	4.668.469
KARSN	9,35	9,34	9,35	-1,58%	9,31	9,56	9,45	59.723.557	6.319.615
KARTN	78,90	78,85	78,90	-0,19%	78,90	80,55	79,78	13.141.058	164.724
KATMR	3,03	3,03	3,04	-4,42%	3,02	3,20	3,11	399.894.651	128.795.906
KAYSE	4,58	4,58	4,59	-2,35%	4,54	4,89	4,67	75.449.465	16.164.005
KBORU	14,57	14,56	14,57	-1,15%	14,51	14,82	14,65	58.728.359	4.009.514
KCAER	10,63	10,63	10,64	0,28%	10,61	10,92	10,76	131.872.628	12.255.332
KCHOL	182,90	182,80	182,90	-1,19%	182,50	186,10	184,75	5.742.047.409	31.080.771
KENT	700,00	-	-	-0,99%	700,00	709,50	706,99	1.400.542	1.981
KERVN	2,10	-	-	-3,67%	2,10	2,19	2,13	541.852	254.627
KFEIN	8,69	8,68	8,69	-1,59%	8,67	8,93	8,80	22.448.278	2.551.570
KGYO	5,21	5,20	5,22	-1,88%	5,07	5,38	5,19	53.874.034	10.376.728
KIMMR	12,96	-	-	-4,50%	12,96	13,78	13,27	27.275.857	2.054.802
KLGYO	6,26	6,25	6,26	-3,54%	6,25	6,55	6,37	67.008.866	10.522.238
KLKIM	35,78	35,74	35,78	1,30%	35,18	36,12	35,83	106.823.447	2.981.241
KLMSN	29,52	29,52	29,54	-2,51%	29,50	30,44	30,00	46.668.885	1.555.612
KLNMA	9,60	-	-	1,27%	9,54	9,60	9,56	589.162	61.625
KLRHO	435,00	434,25	435,00	9,64%	397,75	436,25	421,20	888.370.718	2.109.151
KLSER	26,94	26,94	26,96	-1,54%	26,90	27,50	27,15	21.337.476	785.946
KLSYN	7,87	7,87	-	9,92%	7,14	7,87	7,75	363.022.723	46.827.467
KLYPV	56,60	56,60	56,65	-1,39%	56,35	57,80	57,16	44.054.680	770.706
KMPUR	15,67	15,60	15,64	-0,70%	15,50	16,02	15,76	35.598.960	2.258.980
KNFRT	11,32	11,31	11,32	-1,91%	11,31	11,77	11,47	30.527.638	2.662.224
KOCMT	2,68	2,68	2,69	0,00%	2,68	2,85	2,76	162.562.974	58.863.785
KONKA	14,83	14,82	14,84	-4,32%	14,81	15,63	15,27	32.746.849	2.144.393
KONTR	10,68	10,68	10,69	1,23%	10,58	10,90	10,76	1.246.897.187	115.853.080
KONYA	4.560,00	4.557,50	4.560,00	-0,16%	4.557,50	4.662,50	4.609,92	57.292.083	12.428
KOPOL	5,52	5,50	5,52	-1,25%	5,50	5,69	5,60	14.628.136	2.612.894
KORDS	49,56	49,56	49,58	-1,27%	49,50	50,55	50,07	22.856.261	456.536
KOTON	15,69	15,69	15,70	-1,44%	15,64	16,02	15,77	29.176.676	1.850.757
KRDMA	24,22	24,20	24,22	-1,78%	24,18	24,80	24,54	38.875.879	1.584.371
KRDMB	23,36	23,34	23,36	-0,68%	23,34	23,84	23,61	16.916.153	716.442
KRDMD	26,58	26,58	26,60	-2,78%	26,52	27,56	27,18	921.638.812	33.914.236
KRGYO	2,99	2,98	2,99	-3,24%	2,97	3,12	3,02	47.413.157	15.726.755
KRONT	13,86	13,81	13,84	-1,00%	13,59	14,30	13,84	51.248.875	3.703.593
KRPLS	7,95	7,95	7,96	-1,00%	7,94	8,20	8,08	7.896.423	976.898
KRSTL	9,77	9,77	9,78	-2,79%	9,77	10,11	9,91	44.600.144	4.498.941
KRTEK	24,90	24,88	24,92	-1,19%	24,88	25,44	25,10	5.544.492	220.939
KRVGD	2,77	2,77	2,78	0,36%	2,73	2,84	2,79	41.218.319	14.781.756
KSTUR	3.575,00	-	-	4,84%	3.552,50	3.575,00	3.555,15	8.059.525	2.267
KTLEV	24,66	24,64	24,66	5,03%	23,48	25,38	24,51	1.822.688.174	74.357.879
KTSKR	68,45	68,35	68,45	-3,73%	68,30	71,35	69,76	58.088.114	832.654
KUTPO	102,90	102,80	102,90	-2,00%	102,70	106,90	104,55	28.161.880	269.374
KUVVA	148,00	-	-	0,07%	148,00	148,00	148,00	3.543.564	23.943
KUYAS	54,85	54,80	54,85	-2,40%	54,65	57,15	55,80	318.517.400	5.707.858
KZBGY	11,89	11,88	11,89	0,00%	11,81	12,30	12,00	256.057.454	21.336.276
KZGYO	24,22	24,24	24,28	-0,49%	24,20	24,92	24,63	18.951.504	769.456
LIDER	69,65	69,65	69,80	0,58%	68,15	70,15	69,39	80.136.673	1.154.887
LIDFA	4,47	4,46	4,47	0,00%	4,45	4,59	4,53	20.817.552	4.596.653
LILAK	28,68	28,66	28,68	-0,62%	28,44	29,08	28,78	83.287.797	2.893.524
LINK	215,20	215,20	215,30	-2,62%	215,10	222,60	218,34	91.715.675	420.059
LKMNH	18,52	18,51	18,52	-1,80%	18,45	18,94	18,66	21.171.901	1.134.639
LMKDC	28,26	28,24	28,26	-1,60%	28,24	28,82	28,44	68.249.233	2.400.038
LOGO	155,10	155,10	155,20	-1,21%	154,90	160,00	156,67	69.688.013	444.806
LRSHO	4,14	4,13	4,14	0,49%	4,07	4,27	4,15	83.019.595	19.996.502
LUKSK	110,90	110,70	110,80	8,62%	101,90	112,00	107,37	83.624.117	778.814
LYDHO	158,20	158,00	158,20	-2,94%	157,90	165,90	162,77	61.247.241	376.289
LYDYE	14.005,00	14.005,00	14.062,50	0,76%	13.802,50	14.197,50	13.946,50	41.532.678	2.978
MAALT	931,00	931,00	931,50	-1,43%	929,50	966,50	941,54	39.533.157	41.988
MACKO	25,52	25,52	25,56	1,67%	24,42	26,50	25,31	124.034.078	4.899.763
MAGEN	40,50	40,52	40,54	2,32%	39,10	41,22	39,83	507.424.484	12.740.006
MAKIM	14,85	14,84	14,85	-1,00%	14,84	15,09	14,96	12.708.864	849.393
MAKTK	14,42	14,41	14,43	-1,03%	14,40	14,89	14,63	66.470.256	4.544.505
MANAS	18,83	-	18,83	-9,99%	18,83	20,34	19,01	76.788.495	4.040.461
MARBL	12,33	12,33	12,34	-0,88%	12,32	12,57	12,45	12.721.905	1.022.211
MARKA	37,82	37,72	37,82	-5,02%	37,62	40,12	38,74	20.198.206	521.401
MARMR	1,78	1,78	1,79	0,56%	1,75	1,83	1,80	465.435.695	258.366.076
MARTI	2,74	2,73	2,74	0,00%	2,73	2,81	2,77	40.266.059	14.551.360
MAVI	43,50	43,50	43,52	0,14%	42,92	44,18	43,66	550.054.723	12.598.502
MEDTR	28,54	28,54	28,58	-0,90%	28,54	29,00	28,72	12.736.986	443.435
MEGAP	3,24	-	-	-1,52%	3,24	3,26	3,24	2.402.949	741.093
MEGMT	54,45	54,40	54,45	-2,24%	54,30	56,90	55,47	413.229.788	7.449.050
MEKAG	3,86	3,86	3,87	-2,53%	3,86	4,00	3,89	34.964.900	8.983.625
MEPET	16,73	16,00	16,73	6,90%	15,52	16,76	16,22	9.420.269	580.794
MERCN	16,13	16,12	16,13	-2,12%	16,12	16,60	16,37	52.339.386	3.196.779
MERIT	18,16	18,15	18,16	-2,94%	18,13	18,90	18,53	46.647.111	2.516.906
MERKO	13,96	13,96	13,97	0,43%	13,85	14,24	14,01	52.160.121	3.723.088
METRO	4,74	4,74	-	9,98%	4,42	4,74	4,64	137.966.713	29.707.766
MGROS	576,50	576,00	576,50	1,14%	563,00	581,00	574,44	1.317.302.991	2.293.184
MHRGY	3,33	3,32	3,33	-1,19%	3,32	3,38	3,35	6.302.384	1.882.795
MIATK	37,62	37,62	37,64	-0,48%	37,58	38,30	37,92	443.135.506	11.686.304
MMCAS	128,50	-	-	1,26%	127,60	128,50	127,69	965.327	7.560
MNDRS	13,67	13,66	13,68	-0,36%	13,52	13,98	13,73	49.607.638	3.612.116
MNDTR	6,66	6,65	6,66	-1,91%	6,64	6,85	6,75	12.860.132	1.904.742
MOBTL	9,26	9,25	9,26	0,98%	9,13	9,54	9,38	110.078.924	11.740.952
MOGAN	8,35	8,34	8,35	-1,76%	8,33	8,53	8,42	22.916.330	2.721.718
MOPAS	38,52	38,50	38,54	-0,72%	38,14	39,80	38,96	198.427.404	5.092.794
MPARK	394,50	394,25	394,75	0,13%	391,25	399,75	396,03	203.298.162	513.339
MRGYO	2,70	2,70	2,71	1,12%	2,65	2,79	2,72	122.624.807	45.016.000
MRSHL	1.600,00	1.598,00	1.600,00	2,96%	1.555,00	1.669,00	1.622,17	109.077.771	67.242
MSGYO	5,95	5,95	5,96	0,17%	5,91	6,08	5,97	9.633.355	1.614.407
MTRKS	21,48	21,46	21,48	-1,92%	21,46	21,98	21,68	16.356.670	754.346
MTRYO	10,46	10,46	-	9,99%	10,46	10,46	10,46	25.721.726	2.459.056
MZHLD	6,34	6,34	6,37	1,12%	6,25	6,50	6,34	2.316.117	365.451
NATEN	9,48	9,48	9,49	6,16%	8,86	9,63	9,28	203.255.730	21.903.162
NETAS	57,30	57,20	57,30	-2,39%	55,80	58,90	57,53	21.398.989	371.952
NIBAS	3,56	3,56	3,58	-3,26%	3,56	3,72	3,63	18.432.877	5.079.307
NTGAZ	9,87	9,86	9,88	-1,20%	9,84	10,08	9,96	34.154.042	3.428.859
NTHOL	47,76	47,74	47,76	-1,65%	47,70	49,26	48,48	43.982.317	907.159
NUGYO	11,62	11,60	11,62	0,87%	11,41	12,18	11,77	205.316.921	17.440.991
NUHCM	221,60	221,50	221,60	-0,94%	221,40	225,20	223,77	20.127.752	89.947
OBAMS	7,95	7,94	7,95	-2,57%	7,93	8,23	8,09	156.667.521	19.368.624
OBASE	32,30	32,28	32,34	-1,64%	32,12	33,20	32,65	11.548.731	353.749
ODAS	5,28	5,27	5,28	-0,56%	5,26	5,38	5,33	158.207.143	29.687.120
ODINE	319,50	319,50	319,75	-0,31%	314,50	323,00	318,12	62.314.011	195.880
OFSYM	70,75	70,75	70,85	1,07%	70,35	71,90	71,18	64.915.791	911.956
ONCSM	271,50	271,25	271,50	-0,73%	270,25	277,50	273,88	76.769.896	280.305
ONRYT	67,00	67,05	67,10	-1,47%	67,00	70,00	68,15	59.511.428	873.250
ORCAY	3,63	3,62	3,65	-2,16%	3,63	3,70	3,67	4.677.835	1.276.397
ORGE	66,55	66,50	66,55	-1,04%	66,50	67,75	66,91	34.902.384	521.650
ORMA	170,60	-	-	0,35%	170,00	172,00	171,60	1.018.461	5.935
OSMEN	8,12	8,12	8,13	-1,10%	8,12	8,26	8,20	13.689.655	1.669.535
OSTIM	3,03	3,03	3,04	2,36%	2,96	3,09	3,01	64.188.480	21.314.462
OTKAR	488,00	487,75	488,00	-2,35%	486,75	503,50	496,57	175.093.293	352.607
OTTO	514,00	513,50	514,00	-2,65%	513,00	530,00	518,37	89.745.196	173.131
OYAKC	23,70	23,68	23,70	-1,17%	23,68	24,20	23,94	307.598.056	12.847.608
OYAYO	52,00	52,00	52,20	-1,23%	51,00	53,20	52,02	6.104.655	117.356
OYLUM	8,73	8,72	8,73	-2,02%	8,66	8,96	8,77	13.263.227	1.512.191
OYYAT	39,18	39,18	39,20	-2,25%	39,14	40,38	39,71	7.692.754	193.738
OZATD	160,30	160,10	160,30	-0,87%	159,60	162,90	161,08	28.617.889	177.659
OZGYO	2,04	2,03	2,04	-0,97%	2,01	2,08	2,04	42.697.196	20.909.555
OZKGY	14,22	14,21	14,22	-1,25%	14,20	14,55	14,36	51.039.372	3.554.994
OZRDN	13,49	13,46	13,50	-2,25%	13,44	14,11	13,60	3.833.269	281.837
OZSUB	17,93	17,93	17,95	-1,81%	17,92	18,27	18,10	8.049.090	444.731
OZYSR	42,08	42,02	42,08	-0,38%	41,80	43,06	42,62	34.590.793	811.625
PAGYO	85,40	85,25	85,40	0,53%	84,95	86,65	85,88	6.235.247	72.602
PAHOL	1,59	1,59	1,60	-0,63%	1,59	1,62	1,60	988.871.864	617.218.596
PAMEL	82,55	82,60	82,75	-3,68%	82,00	85,65	83,32	20.746.512	249.014
PAPIL	16,50	16,49	16,50	0,61%	16,37	16,98	16,64	203.930.119	12.252.278
PARSN	98,00	97,90	98,00	-2,78%	97,00	101,00	99,20	20.653.070	208.198
PASEU	138,00	137,90	138,00	6,98%	128,50	140,10	136,61	665.283.665	4.869.842
PATEK	21,84	21,82	21,84	2,54%	21,18	22,36	21,70	754.525.254	34.765.297
PCILT	24,06	24,04	24,08	0,00%	24,06	24,92	24,48	21.582.015	881.729
PEKGY	11,90	-	11,90	-9,98%	11,90	13,37	12,85	3.366.902.822	262.001.945
PENGD	7,74	7,73	7,74	-0,77%	7,73	7,89	7,79	12.166.901	1.560.992
PENTA	13,45	13,44	13,45	-0,37%	13,40	13,77	13,59	16.871.241	1.241.820
PETKM	16,78	16,77	16,78	-1,29%	16,76	17,06	16,92	498.415.399	29.450.760
PETUN	11,32	11,32	11,33	0,00%	11,28	11,55	11,41	20.539.984	1.799.821
PGSUS	204,60	204,50	204,60	-1,06%	204,00	209,30	207,46	4.206.839.603	20.277.593
PINSU	11,75	11,74	11,75	2,53%	11,50	12,50	12,06	182.732.579	15.156.886
PKART	72,85	72,75	72,85	-1,22%	72,80	74,70	73,64	8.331.298	113.133
PKENT	150,70	150,70	150,90	-4,01%	150,20	158,00	152,86	98.058.757	641.499
PLTUR	21,48	21,50	21,54	-1,65%	21,48	22,04	21,87	42.338.196	1.936.080
PNLSN	37,30	37,30	37,32	-2,76%	37,30	38,94	37,86	24.403.022	644.584
PNSUT	11,01	11,00	11,01	-0,90%	11,00	11,34	11,17	14.770.883	1.321.917
POLHO	16,10	16,09	16,12	-2,01%	16,10	16,54	16,29	36.015.247	2.211.456
POLTK	6.707,50	6.707,50	6.720,00	-6,19%	6.695,00	7.320,00	6.889,42	345.835.145	50.198
PRDGS	6,26	6,26	6,28	-0,95%	6,23	6,42	6,31	15.673.545	2.483.935
PRKAB	30,50	30,46	30,50	-3,17%	30,42	31,70	30,93	19.289.015	623.617
PRKME	17,88	17,87	17,88	0,17%	17,60	18,49	17,90	72.084.148	4.027.458
PRZMA	12,25	12,11	12,24	-1,05%	11,92	12,38	12,23	4.935.436	403.709
PSDTC	145,50	144,40	144,60	3,12%	138,20	148,60	143,66	14.604.608	101.661
PSGYO	2,49	2,48	2,49	-1,19%	2,48	2,58	2,53	576.280.315	227.624.635
QNBFK	53,50	-	-	-2,73%	53,50	55,00	53,95	1.735.267	32.165
QNBTR	445,00	-	-	2,06%	436,00	445,00	438,17	4.450.084	10.156
QUAGR	2,61	2,60	2,61	-4,04%	2,60	2,76	2,67	358.870.622	134.371.773
RALYH	234,50	234,20	234,50	1,96%	228,10	236,20	231,90	382.609.853	1.649.927
RAYSG	228,40	228,10	228,50	3,82%	219,20	235,50	229,55	193.826.852	844.387
REEDR	6,62	6,62	6,63	-1,49%	6,62	6,76	6,69	78.668.390	11.767.939
RGYAS	138,80	138,80	138,90	0,65%	137,70	141,20	139,59	118.082.701	845.946
RNPOL	42,38	42,30	42,38	1,19%	41,22	42,82	42,02	3.831.999	91.199
RODRG	21,96	21,80	22,00	-2,66%	21,62	22,62	21,95	6.737.151	306.981
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,48	3,48	3,49	-0,85%	3,48	3,59	3,54	93.387.190	26.407.329
RUBNS	28,78	28,74	28,78	5,89%	26,32	29,22	27,80	217.938.447	7.840.423
RUZYE	11,06	11,06	11,07	-3,99%	11,04	11,59	11,28	63.807.611	5.655.253
RYGYO	23,86	23,84	23,88	3,02%	23,16	24,26	23,81	146.687.938	6.160.995
RYSAS	14,86	14,85	14,86	6,91%	14,00	14,97	14,62	229.402.696	15.694.154
SAFKR	24,66	24,62	24,66	3,18%	23,28	25,48	24,52	149.766.824	6.107.271
SAHOL	90,35	90,30	90,35	-1,79%	90,25	92,70	91,70	3.285.007.543	35.824.178
SAMAT	5,83	5,83	5,86	-0,85%	5,80	5,94	5,84	5.927.932	1.015.100
SANEL	36,22	-	-	0,61%	36,22	37,00	36,84	5.355.297	145.377
SANFM	6,95	6,95	6,96	0,43%	6,91	7,14	7,02	37.592.116	5.356.156
SANKO	20,56	20,56	20,60	-0,68%	20,56	20,86	20,70	6.853.948	331.176
SARKY	23,36	23,36	23,38	7,75%	22,08	23,74	22,96	606.619.820	26.421.541
SASA	2,83	2,83	2,84	-3,41%	2,83	2,95	2,89	3.321.237.303	1.150.507.952
SAYAS	39,02	39,00	39,02	-1,17%	39,00	39,72	39,31	18.360.986	467.112
SDTTR	191,90	191,70	191,90	0,89%	190,30	195,70	193,03	162.528.776	842.001
SEGMN	18,48	18,47	18,49	-1,70%	18,46	18,91	18,69	28.384.838	1.519.164
SEGYO	5,30	5,30	5,31	2,91%	5,08	5,46	5,33	115.916.984	21.757.681
SEKFK	7,95	7,95	7,99	-0,13%	7,94	8,05	7,99	2.536.877	317.651
SEKUR	3,72	3,69	3,72	-2,11%	3,68	3,84	3,74	5.395.959	1.443.477
SELEC	80,45	80,45	80,50	0,31%	79,05	82,55	81,08	148.652.146	1.833.345
SELVA	2,90	-	-	3,20%	2,55	2,90	2,72	21.803.073	8.015.094
SERNT	8,21	8,20	8,21	-1,68%	8,17	8,56	8,38	53.451.844	6.381.370
SEYKM	4,86	4,85	4,86	-1,22%	4,83	4,93	4,87	4.007.398	823.758
SILVR	2,79	2,79	2,80	-1,76%	2,78	2,85	2,81	3.860.222	1.372.949
SISE	40,02	40,00	40,02	-0,55%	39,90	40,58	40,27	1.047.312.097	26.004.875
SKBNK	7,60	7,59	7,60	-3,43%	7,59	7,92	7,72	312.306.463	40.442.698
SKTAS	3,70	3,69	3,70	-3,65%	3,69	3,89	3,79	25.584.490	6.746.841
SKYLP	240,00	239,40	239,70	-4,86%	235,10	252,25	243,40	22.406.890	92.057
SKYMD	12,09	12,08	12,10	-3,13%	12,08	12,56	12,31	32.352.782	2.628.083
SMART	22,02	22,02	22,04	-0,81%	22,00	22,38	22,20	10.865.497	489.350
SMRTG	22,78	22,76	22,78	-0,18%	22,28	23,00	22,67	492.173.775	21.709.609
SMRVA	99,85	99,75	99,85	-3,53%	96,00	105,10	100,18	441.786.624	4.409.948
SNGYO	4,55	4,54	4,55	-1,94%	4,51	4,66	4,56	127.715.523	28.032.327
SNICA	4,43	4,42	4,43	-1,99%	4,41	4,56	4,46	37.933.914	8.514.913
SNKRN	280,00	-	-	-1,41%	280,00	283,00	281,87	816.584	2.897
SNPAM	24,70	-	-	-3,29%	24,44	24,70	24,62	1.431.782	58.145
SODSN	104,00	-	-	3,48%	102,00	104,00	103,43	1.223.144	11.826
SOKE	10,75	10,73	10,75	-0,74%	10,73	10,93	10,82	13.537.658	1.250.759
SOKM	52,45	52,45	52,50	-0,57%	52,20	53,60	52,91	357.758.002	6.761.903
SONME	171,00	168,50	171,00	-0,98%	164,10	175,00	169,73	12.980.841	76.480
SRVGY	3,28	3,27	3,28	-0,91%	3,27	3,34	3,31	73.890.005	22.339.268
SUMAS	295,50	-	-	-0,59%	295,50	295,75	295,74	365.533	1.236
SUNTK	48,88	-	48,88	-9,98%	48,88	48,88	48,88	11.701.041	239.383
SURGY	44,04	44,04	44,08	-0,72%	44,00	44,50	44,26	60.000.917	1.355.664
SUWEN	9,18	9,17	9,18	-1,29%	9,14	9,35	9,21	33.321.994	3.618.565
TABGD	219,50	219,40	219,60	-2,44%	217,20	225,90	222,13	223.599.105	1.006.629
TARKM	348,25	348,00	348,50	6,42%	327,25	352,50	341,12	134.314.164	393.740
TATEN	11,87	11,88	11,90	-9,04%	11,80	12,60	12,08	180.278.162	14.925.685
TATGD	12,21	12,21	12,22	-0,41%	12,21	12,36	12,28	9.956.651	811.132
TAVHL	314,75	314,75	315,00	0,16%	312,75	319,00	315,95	703.701.525	2.227.241
TBORG	161,30	161,20	161,30	-1,35%	161,30	166,00	162,69	24.779.717	152.309
TCELL	98,75	98,75	98,80	-0,35%	97,90	99,40	98,90	2.240.987.989	22.660.204
TCKRC	69,10	69,10	69,20	1,02%	68,00	73,80	70,59	500.939.473	7.096.111
TDGYO	41,20	41,06	41,10	0,49%	41,00	42,56	41,63	48.089.865	1.155.212
TEHOL	20,70	-	20,70	-10,00%	20,70	23,34	21,46	6.319.293.874	294.347.499
TEKTU	8,48	8,47	8,48	-1,05%	8,40	8,70	8,56	143.785.215	16.802.492
TERA	156,00	155,90	156,10	-8,98%	154,30	176,00	169,81	3.230.872.525	19.026.283
TEZOL	12,02	12,01	12,02	-0,83%	12,02	12,19	12,10	14.852.893	1.227.632
TGSAS	164,40	164,10	164,50	-2,14%	163,50	169,70	165,53	27.177.366	164.185
THYAO	289,75	289,50	289,75	0,43%	287,50	295,25	291,82	17.839.548.179	61.132.000
TKFEN	72,95	72,85	72,90	0,48%	72,75	74,70	73,59	242.181.260	3.290.867
TKNSA	22,08	22,08	22,10	-0,99%	22,04	22,78	22,42	47.835.742	2.134.118
TLMAN	94,85	94,60	94,80	-1,71%	94,55	97,30	96,23	17.757.733	184.528
TMPOL	336,00	336,00	336,50	4,02%	318,00	354,50	343,77	143.073.955	416.186
TMSN	102,40	102,30	102,40	-1,54%	102,30	105,80	103,84	67.261.682	647.733
TNZTP	24,60	24,58	24,60	-1,20%	24,46	26,42	25,51	167.946.137	6.583.275
TOASO	278,25	278,25	278,50	0,36%	276,50	283,25	280,26	927.450.592	3.309.285
TRALT	45,82	45,82	45,86	3,67%	44,02	46,20	45,07	8.636.195.886	191.620.435
TRCAS	39,94	39,94	39,96	-0,15%	39,72	40,28	40,00	27.625.852	690.675
TRENJ	98,20	98,10	98,25	0,56%	95,35	100,90	98,17	637.699.733	6.495.711
TRGYO	77,75	77,75	77,80	-0,58%	77,10	79,20	78,31	191.122.979	2.440.665
TRHOL	571,00	-	571,00	-9,94%	571,00	679,50	618,60	446.145.760	721.215
TRILC	16,58	16,57	16,59	1,22%	16,38	17,30	16,95	122.695.265	7.237.328
TRMET	116,30	116,20	116,30	2,02%	113,00	117,40	115,89	832.786.930	7.185.981
TSGYO	6,91	6,90	6,91	-1,29%	6,90	7,05	6,98	12.127.603	1.736.847
TSKB	13,53	13,52	13,53	-0,07%	13,46	13,79	13,63	413.087.390	30.313.881
TSPOR	1,10	1,10	1,11	0,00%	1,10	1,12	1,11	104.605.163	94.706.763
TTKOM	59,00	59,00	59,05	-0,34%	58,50	59,65	59,15	1.363.868.335	23.058.556
TTRAK	545,00	544,50	545,00	-2,15%	544,50	558,00	551,06	131.749.986	239.083
TUCLK	4,97	4,97	4,98	1,22%	4,91	5,22	5,09	107.762.731	21.163.197
TUKAS	2,59	2,59	2,60	-1,89%	2,59	2,66	2,62	230.069.226	87.935.995
TUPRS	199,10	199,10	199,20	-0,45%	198,50	201,40	199,74	3.201.846.238	16.030.073
TUREX	7,09	7,08	7,09	-0,70%	7,08	7,27	7,18	129.712.956	18.072.730
TURGG	26,16	26,14	26,16	-1,51%	26,16	26,70	26,44	5.801.459	219.465
TURSG	11,58	11,58	11,59	0,26%	11,39	11,97	11,60	602.332.014	51.940.773
UFUK	1.715,00	1.714,00	1.715,00	-3,65%	1.709,00	1.810,00	1.756,61	28.355.199	16.142
ULAS	28,58	28,58	28,60	-1,45%	28,26	29,26	28,55	6.567.779	230.033
ULKER	116,50	116,40	116,50	0,52%	115,80	119,10	117,49	936.522.714	7.971.261
ULUFA	3,75	3,74	3,75	-1,83%	3,74	3,83	3,79	30.171.886	7.967.983
ULUSE	164,40	164,40	164,50	-2,43%	163,00	170,10	167,25	13.147.864	78.611
ULUUN	6,69	6,67	6,69	-1,04%	6,67	6,80	6,74	14.795.244	2.196.173
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,41	15,41	15,43	-0,19%	15,32	15,58	15,47	18.509.636	1.196.262
USAK	2,96	2,95	2,96	-1,33%	2,95	3,03	3,00	101.900.391	34.021.289
VAKBN	33,08	33,06	33,08	0,30%	32,88	33,52	33,17	1.672.093.704	50.403.287
VAKFA	11,57	11,57	11,58	-2,20%	11,54	11,89	11,77	215.548.546	18.320.308
VAKFN	1,89	1,89	1,90	-2,07%	1,89	1,95	1,92	77.928.242	40.653.806
VAKKO	57,55	57,50	57,60	-1,88%	57,15	59,20	58,40	21.231.175	363.535
VANGD	43,00	42,66	43,00	-1,06%	41,80	43,76	42,89	10.856.674	253.156
VBTYZ	15,72	15,70	15,72	-2,66%	15,69	16,17	15,88	21.783.396	1.371.684
VERTU	40,44	40,44	40,50	-1,89%	40,44	41,50	40,94	31.364.477	766.054
VERUS	337,00	337,00	337,25	-2,53%	335,50	350,00	342,40	91.961.063	268.581
VESBE	7,90	7,90	7,91	-1,62%	7,90	8,07	7,98	32.525.522	4.074.570
VESTL	29,26	29,22	29,24	-2,47%	29,20	30,20	29,74	108.906.212	3.662.413
VKFYO	38,30	-	-	-0,47%	38,00	38,48	38,24	4.936.555	129.100
VKGYO	2,55	2,54	2,55	-0,78%	2,53	2,58	2,55	71.390.682	27.988.577
VKING	31,58	31,56	31,60	-2,17%	31,56	32,56	32,16	9.082.227	282.414
VRGYO	2,38	2,38	2,39	-2,46%	2,37	2,45	2,41	57.847.301	24.053.963
VSNMD	90,35	90,30	90,35	-2,74%	90,30	93,85	91,57	88.818.858	969.932
YAPRK	269,75	269,75	270,00	-2,71%	269,75	279,25	273,44	39.025.787	142.722
YATAS	40,68	40,68	40,70	1,55%	39,74	41,46	40,72	60.197.788	1.478.320
YAYLA	27,54	27,54	27,58	-1,01%	27,52	27,92	27,67	13.116.427	473.995
YBTAS	20,60	-	-	-1,44%	20,60	20,84	20,67	1.232.921	59.646
YEOTK	36,70	36,68	36,72	-1,18%	36,60	37,28	36,93	109.316.187	2.960.269
YESIL	1,92	1,92	1,93	-2,04%	1,92	1,98	1,95	20.234.922	10.399.080
YGGYO	136,50	136,30	136,50	1,11%	135,00	140,00	137,06	22.949.015	167.441
YGYO	1,28	-	-	-0,78%	1,28	1,29	1,28	1.506.779	1.175.680
YIGIT	23,20	23,16	23,20	-1,78%	23,16	23,74	23,47	21.139.928	900.859
YKBNK	37,62	37,62	37,64	-2,74%	37,54	38,82	38,09	5.662.613.740	148.654.749
YKSLN	3,11	3,11	3,12	-1,89%	3,11	3,19	3,16	16.427.846	5.205.433
YONGA	60,00	-	-	-0,33%	60,00	60,00	60,00	1.129.380	18.823
YUNSA	7,56	7,55	7,56	-2,58%	7,55	7,81	7,70	32.370.811	4.203.174
YYAPI	1,86	1,85	1,86	-2,62%	1,85	1,92	1,88	90.185.105	47.875.152
YYLGD	9,93	9,93	9,94	-1,78%	9,90	10,13	10,03	34.395.877	3.429.304
ZEDUR	8,25	8,24	8,25	0,49%	8,20	8,43	8,32	16.913.787	2.032.577
ZERGY	9,43	9,43	9,44	-1,87%	9,42	9,68	9,53	160.659.224	16.859.875
ZOREN	3,07	3,07	3,08	-1,60%	3,07	3,15	3,11	91.938.224	29.579.450
ZRGYO	22,84	22,84	22,90	0,79%	22,60	23,18	22,83	24.431.660	1.070.222

Midas’ın Kulakları

Tümünü Gör

Oca 7, 2026 • 2 dakika once

Analist seçimleri - 5 Ocak haftası

Oca 7, 2026 • 4 saat once

Bedelsiz Sermaye Artırımı için SPK’ya Başvuran Şirketler (2026)

Oca 7, 2026 • 5 saat once

Tesla'nın Çin'deki satışları aralıkta yükseldi

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