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	12,83	12,83	12,84	8,73%	11,80	12,98	12,69	543.041.173	42.802.464
A1YEN	29,62	29,62	29,64	2,49%	28,92	29,90	29,56	28.708.798	971.153
ACSEL	99,10	98,90	99,10	1,43%	97,70	100,00	98,94	11.161.510	112.807
ADEL	34,22	34,22	34,24	3,70%	32,70	35,16	33,92	79.251.397	2.336.119
ADESE	1,54	1,53	1,54	1,32%	1,52	1,56	1,54	285.113.113	185.017.168
ADGYO	44,86	44,86	44,90	2,00%	44,00	44,92	44,47	26.804.598	602.709
AEFES	15,96	15,96	15,97	1,59%	15,70	16,12	15,93	587.065.530	36.858.735
AFYON	13,13	13,13	13,15	1,16%	12,98	13,15	13,08	34.912.382	2.669.951
AGESA	215,50	213,60	215,60	-2,58%	212,80	226,00	215,54	107.618.016	499.295
AGHOL	29,34	29,32	29,34	2,23%	28,62	29,38	29,03	116.316.984	4.006.706
AGROT	6,32	6,32	6,33	6,22%	5,95	6,49	6,27	262.553.067	41.863.981
AGYO	7,13	7,12	7,13	0,71%	7,06	7,14	7,11	1.900.327	267.355
AHGAZ	22,46	22,46	22,48	-0,18%	22,18	22,64	22,39	61.183.118	2.732.956
AHSGY	16,38	16,31	16,38	-2,03%	15,87	17,01	16,50	106.429.205	6.451.613
AKBNK	73,50	73,40	73,50	5,30%	70,10	73,50	71,83	6.274.252.889	87.346.615
AKCNS	161,80	161,80	161,90	-2,18%	161,30	165,00	162,51	57.114.951	351.462
AKENR	11,29	11,28	11,29	0,18%	11,24	11,38	11,30	60.677.527	5.369.271
AKFGY	2,63	2,63	2,64	2,33%	2,58	2,65	2,62	77.210.890	29.424.001
AKFIS	20,50	20,50	20,56	1,59%	20,22	20,60	20,45	27.732.034	1.355.894
AKFYE	16,83	16,83	16,84	2,56%	16,44	16,86	16,68	38.711.912	2.321.518
AKGRT	6,90	6,90	6,91	1,47%	6,79	6,91	6,85	81.798.590	11.941.253
AKMGY	202,70	202,50	202,70	2,43%	197,80	206,00	201,26	2.693.018	13.381
AKSA	10,11	10,10	10,11	2,95%	9,85	10,12	10,01	161.015.844	16.088.927
AKSEN	68,90	68,90	69,00	-4,97%	68,90	71,75	69,95	947.390.913	13.543.316
AKSGY	7,44	7,44	7,45	-1,20%	7,42	7,53	7,47	33.050.104	4.426.900
AKSUE	24,28	24,28	24,30	-6,62%	23,40	26,30	24,36	226.461.865	9.295.940
AKYHO	2,78	2,77	2,78	1,46%	2,71	2,80	2,74	3.516.587	1.282.014
ALARK	105,40	105,30	105,40	3,33%	102,20	105,40	104,03	1.147.810.074	11.033.581
ALBRK	8,10	8,10	8,11	3,05%	7,89	8,11	8,02	132.619.403	16.537.189
ALCAR	868,50	868,00	868,50	1,94%	854,00	875,00	866,44	17.897.139	20.656
ALCTL	104,10	104,10	104,30	0,58%	103,50	104,60	104,15	24.798.889	238.109
ALFAS	41,30	41,28	41,30	1,18%	40,94	41,34	41,18	37.726.352	916.042
ALGYO	30,98	30,90	30,98	4,17%	29,66	30,98	30,22	82.352.556	2.725.164
ALKA	10,78	10,73	10,78	1,89%	10,45	10,78	10,60	54.500.032	5.141.907
ALKIM	18,47	18,47	18,55	0,38%	17,81	18,75	18,17	60.170.999	3.310.953
ALKLC	212,90	212,80	212,90	0,14%	205,20	219,00	212,43	252.973.977	1.190.872
ALTINS1	101,23	101,22	101,23	3,10%	99,30	101,56	100,80	4.197.175.822	41.639.494
ALTNY	14,91	14,91	14,92	1,77%	14,65	14,93	14,81	158.198.374	10.679.846
ALVES	26,46	26,46	26,48	3,04%	25,60	26,68	26,24	121.061.879	4.614.588
ANELE	16,22	16,22	16,24	-2,82%	15,86	17,06	16,48	45.292.398	2.748.694
ANGEN	11,00	10,96	11,00	1,76%	10,79	11,00	10,93	15.591.978	1.426.121
ANHYT	97,20	97,15	97,20	-1,07%	96,40	100,70	98,41	185.050.847	1.880.462
ANSGR	22,88	22,88	22,98	-1,38%	22,80	23,24	22,96	152.022.473	6.621.420
ARASE	71,45	71,35	71,45	-4,61%	70,20	74,50	71,56	66.833.722	933.968
ARCLK	104,90	104,60	104,90	3,86%	101,60	104,90	103,37	237.448.184	2.297.070
ARDYZ	35,24	35,24	35,26	6,02%	33,48	36,06	35,19	257.610.016	7.321.589
ARENA	28,24	28,24	28,28	-0,21%	27,98	29,48	28,54	68.136.840	2.387.424
ARFYE	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ARMGD	75,30	75,30	75,35	7,04%	70,35	75,65	73,49	212.189.012	2.887.466
ARSAN	3,79	3,78	3,79	-0,26%	3,64	3,89	3,78	249.307.826	65.927.097
ARTMS	38,00	38,00	38,04	1,23%	37,20	38,14	37,69	57.621.218	1.528.987
ARZUM	2,42	2,42	2,43	-2,42%	2,39	2,50	2,43	38.436.857	15.806.404
ASELS	230,20	230,20	230,30	-0,65%	228,50	233,70	230,50	4.693.955.665	20.364.261
ASGYO	10,89	10,89	10,90	0,37%	10,80	11,04	10,90	27.559.190	2.528.371
ASTOR	117,20	117,20	117,30	0,26%	116,80	119,10	117,60	2.488.686.414	21.161.519
ASUZU	58,65	58,65	58,70	2,80%	57,20	58,75	57,94	38.999.780	673.089
ATAGY	15,15	15,15	15,17	-2,13%	14,99	15,87	15,20	6.484.339	426.614
ATAKP	52,15	52,10	52,15	-0,19%	51,60	52,70	51,99	25.887.873	497.968
ATATP	136,50	136,50	136,60	2,71%	132,20	137,50	136,17	109.187.240	801.832
ATEKS	155,60	-	155,60	-9,95%	155,60	155,60	155,60	3.337.931	21.452
ATLAS	5,90	5,90	5,91	0,51%	5,80	5,96	5,88	2.237.194	380.403
ATSYH	73,50	73,10	73,50	-2,26%	73,50	74,50	73,67	2.021.180	27.434
AVGYO	9,59	9,58	9,59	1,05%	9,49	9,98	9,66	29.803.443	3.084.580
AVHOL	37,20	37,20	37,28	0,59%	36,90	37,60	37,23	33.981.479	912.673
AVOD	3,65	3,64	3,65	-0,54%	3,62	3,78	3,68	30.832.722	8.379.595
AVPGY	52,45	52,45	52,50	0,87%	51,45	52,45	52,13	31.661.492	607.388
AVTUR	15,28	15,21	15,28	-0,13%	15,00	15,30	15,12	6.904.050	456.505
AYCES	422,00	421,75	422,00	2,43%	411,25	424,00	417,57	18.788.982	44.996
AYDEM	23,82	23,82	23,84	5,68%	22,02	24,16	23,36	228.627.996	9.789.308
AYEN	25,10	25,10	25,12	1,13%	24,78	25,14	25,02	9.442.635	377.425
AYES	17,86	17,85	17,86	1,77%	17,03	17,94	17,54	1.342.670	76.568
AYGAZ	197,90	197,90	198,00	-0,50%	197,00	201,70	199,21	110.067.802	552.842
AZTEK	4,20	4,20	4,21	1,94%	4,15	4,23	4,19	17.663.191	4.212.900
BAGFS	26,00	26,00	26,02	1,40%	25,60	26,10	25,91	13.496.487	520.908
BAHKM	67,70	67,50	67,70	-0,88%	66,80	70,40	68,68	125.675.738	1.829.807
BAKAB	38,00	37,80	38,00	1,88%	37,30	38,50	38,06	16.185.948	425.311
BALAT	102,90	102,00	102,90	-4,90%	100,50	107,80	101,52	20.881.718	205.684
BALSU	17,22	17,21	17,22	-0,40%	17,19	17,89	17,39	113.201.191	6.510.413
BANVT	164,60	164,60	164,80	1,60%	161,00	169,40	164,65	59.311.562	360.230
BARMA	38,28	38,26	38,28	1,48%	37,04	38,46	37,97	82.098.398	2.162.174
BASCM	14,29	14,23	14,29	4,54%	13,67	14,49	14,06	1.608.148	114.353
BASGZ	45,50	45,48	45,50	-2,23%	45,50	47,70	46,02	29.164.842	633.713
BAYRK	5,84	5,84	-	9,98%	5,35	5,84	5,72	208.540.626	36.487.345
BEGYO	4,80	4,80	4,81	2,35%	4,69	4,99	4,82	62.503.480	12.959.386
BERA	18,24	18,23	18,24	4,23%	17,50	18,38	18,01	236.496.166	13.129.432
BESLR	12,56	12,54	12,56	2,61%	12,27	12,61	12,44	33.049.034	2.656.493
BEYAZ	28,20	28,18	28,20	4,14%	26,90	28,20	27,52	50.432.996	1.832.715
BFREN	156,90	156,90	157,00	1,55%	154,50	157,50	155,82	18.830.339	120.850
BIENY	26,10	26,10	26,12	4,15%	25,02	27,26	26,12	276.761.095	10.594.587
BIGCH	49,00	48,98	49,00	-3,16%	49,00	50,75	49,66	34.468.235	694.054
BIGEN	9,24	9,23	9,24	3,82%	8,91	9,38	9,21	80.383.839	8.733.069
BIGTK	302,00	302,00	303,00	-1,47%	300,50	310,25	305,58	66.531.562	217.720
BIMAS	543,00	542,50	543,00	1,21%	535,50	544,00	540,92	1.754.726.742	3.243.966
BINBN	180,70	180,50	180,70	0,39%	180,00	184,00	181,19	51.116.263	282.121
BINHO	9,13	9,13	9,14	3,40%	8,85	9,31	9,13	299.290.728	32.793.941
BIOEN	16,82	16,82	16,86	0,72%	16,58	16,99	16,83	21.218.545	1.260.840
BIZIM	26,16	26,16	26,26	1,00%	25,90	26,42	26,18	4.507.545	172.166
BJKAS	1,65	1,65	1,66	1,23%	1,62	1,66	1,64	51.054.309	31.077.054
BLCYT	33,30	33,30	33,50	3,54%	32,04	33,84	33,05	25.389.750	768.260
BLUME	51,20	51,20	51,25	-2,48%	51,00	52,50	51,74	147.548.476	2.852.007
BMSCH	33,44	33,44	-	10,00%	30,40	33,44	32,52	516.852.374	15.893.189
BMSTL	88,50	88,45	88,50	-2,69%	87,85	90,95	88,89	309.539.842	3.482.229
BNTAS	6,45	6,45	6,46	1,90%	6,34	6,59	6,47	24.932.880	3.852.132
BOBET	19,27	19,27	19,29	2,39%	18,73	19,35	19,15	53.166.759	2.777.013
BORLS	4,09	4,09	4,10	3,28%	3,98	4,15	4,07	138.660.720	34.073.544
BORSK	5,95	5,95	5,96	4,39%	5,71	5,95	5,82	43.529.545	7.475.867
BOSSA	6,40	6,40	6,41	1,75%	6,29	6,44	6,39	9.367.992	1.467.046
BRISA	85,40	85,40	85,45	-0,64%	85,10	86,70	85,77	17.411.754	203.014
BRKO	9,15	9,14	9,15	-2,66%	9,15	9,40	9,31	5.560.754	597.633
BRKSN	7,49	7,47	7,49	2,60%	7,40	7,58	7,49	2.478.969	331.081
BRKVY	100,50	100,30	100,50	2,34%	98,30	104,90	101,50	152.659.196	1.504.081
BRLSM	13,77	13,77	13,78	4,56%	13,20	13,88	13,59	26.492.276	1.949.716
BRMEN	8,00	7,98	8,00	-6,21%	8,00	8,40	8,10	1.896.921	234.264
BRSAN	569,50	569,50	570,00	2,61%	555,00	573,50	563,77	959.344.493	1.701.667
BRYAT	2.279,00	2.275,00	2.279,00	3,59%	2.188,00	2.316,00	2.275,05	240.759.034	105.826
BSOKE	16,22	16,22	16,27	-0,49%	16,14	16,60	16,33	111.673.991	6.838.051
BTCIM	3,82	3,82	3,83	0,26%	3,73	3,87	3,80	447.141.871	117.565.153
BUCIM	7,64	7,64	7,65	-4,50%	7,64	8,00	7,71	68.998.707	8.945.270
BULGS	44,18	44,18	44,20	0,87%	43,76	45,20	44,39	346.228.885	7.799.343
BURCE	59,20	59,15	59,20	2,51%	59,05	59,20	59,13	9.215.626	155.843
BURVA	665,50	665,00	665,50	5,63%	600,00	670,00	629,14	47.403.333	75.346
BVSAN	103,00	103,00	103,10	1,98%	100,70	103,00	102,01	39.110.147	383.379
BYDNR	27,42	27,42	27,48	2,47%	26,16	27,62	27,27	3.846.946	141.077
CANTE	2,04	2,03	2,04	2,00%	2,01	2,05	2,03	547.739.406	269.411.156
CASA	107,00	107,00	108,00	0,09%	107,00	109,00	108,88	2.607.125	23.945
CATES	33,54	33,54	33,64	1,76%	32,84	34,30	33,79	25.437.305	752.828
CCOLA	59,30	59,25	59,30	0,85%	57,85	59,95	58,88	386.064.681	6.557.405
CELHA	10,49	10,49	10,52	-1,13%	10,23	10,76	10,43	23.728.850	2.275.265
CEMAS	4,15	4,15	4,16	2,72%	4,05	4,18	4,12	64.341.503	15.632.959
CEMTS	11,39	11,39	11,40	1,24%	11,10	11,46	11,34	27.378.210	2.414.443
CEMZY	47,30	47,30	-	10,00%	41,38	47,30	44,85	326.176.483	7.272.751
CEOEM	23,94	23,94	23,98	0,84%	23,60	24,16	23,96	23.761.845	991.608
CGCAM	35,02	35,00	35,02	-3,79%	34,60	37,40	35,84	314.524.211	8.777.007
CIMSA	45,54	45,54	45,56	-2,06%	45,30	46,20	45,55	673.017.472	14.775.245
CLEBI	1.549,00	1.547,00	1.549,00	1,71%	1.519,00	1.550,00	1.539,46	48.648.524	31.601
CMBTN	1.952,00	1.952,00	1.955,00	0,36%	1.945,00	1.973,00	1.955,51	16.367.575	8.370
CMENT	349,00	347,00	349,00	1,45%	349,00	350,50	350,19	2.279.409	6.509
CONSE	3,01	3,01	3,02	3,08%	2,92	3,02	2,98	17.852.481	5.985.468
COSMO	263,00	262,50	263,00	-8,60%	263,00	283,25	271,54	38.972.546	143.527
CRDFA	64,00	63,95	64,00	-1,16%	63,00	66,50	64,66	37.940.513	586.790
CRFSA	116,50	116,50	116,60	0,87%	115,20	117,00	116,06	32.338.338	278.628
CUSAN	21,50	21,44	21,50	1,90%	21,04	21,82	21,40	7.468.199	349.065
CVKMD	27,90	27,88	27,90	5,44%	26,46	27,90	27,20	708.331.676	26.038.656
CWENE	28,46	28,44	28,46	1,50%	28,00	29,30	28,34	1.140.608.899	40.246.885
DAGI	7,96	7,94	7,96	5,99%	7,52	7,96	7,72	49.336.204	6.394.802
DAPGM	13,04	13,04	-	9,95%	11,76	13,04	12,57	1.054.637.487	83.889.734
DARDL	2,24	2,23	2,24	2,75%	2,18	2,25	2,21	30.081.497	13.587.926
DCTTR	9,17	9,17	9,19	0,88%	9,05	9,48	9,23	79.648.691	8.633.597
DENGE	3,27	3,27	3,28	7,57%	3,06	3,33	3,21	144.035.671	44.809.821
DERHL	13,45	13,44	13,45	2,36%	13,14	13,55	13,37	59.422.983	4.443.307
DERIM	36,36	36,30	36,38	-1,14%	36,16	37,80	36,95	21.641.332	585.638
DESA	11,46	11,45	11,46	2,23%	10,68	11,60	11,35	31.934.046	2.813.666
DESPC	45,26	45,24	45,26	-1,95%	44,74	46,90	45,39	28.412.207	625.921
DEVA	63,15	63,10	63,15	0,72%	62,60	64,30	63,23	50.970.041	806.126
DGATE	70,25	70,25	71,00	-0,64%	67,20	71,25	69,71	55.004.968	789.096
DGGYO	31,84	31,80	31,84	0,19%	31,72	32,38	31,92	3.549.915	111.214
DGNMO	4,99	4,96	4,99	4,18%	4,81	4,99	4,89	9.235.654	1.887.847
DIRIT	27,90	27,66	27,90	1,09%	27,90	28,00	28,00	1.925.645	68.776
DITAS	34,38	34,38	-	9,98%	29,80	34,38	32,93	222.288.527	6.749.633
DMLKTG	5,81	5,80	5,81	0,00%	5,80	5,84	5,82	68.445.527	11.766.296
DMRGD	3,38	3,38	3,39	2,11%	3,24	3,46	3,35	187.174.058	55.816.633
DMSAS	9,08	9,08	9,09	-9,83%	9,07	9,44	9,16	363.137.444	39.653.440
DNISI	19,45	19,36	19,45	1,41%	19,18	19,54	19,36	9.882.653	510.469
DOAS	193,00	192,90	193,00	2,60%	188,50	193,20	190,82	370.755.471	1.942.989
DOCO	10.200,00	10.167,50	10.200,00	-1,31%	10.100,00	10.370,00	10.233,94	37.896.263	3.703
DOFER	53,90	53,85	53,90	-0,92%	52,85	55,50	53,88	47.879.416	888.589
DOFRB	81,50	81,45	81,50	4,35%	77,55	85,00	80,49	1.623.033.120	20.164.948
DOGUB	47,20	47,16	47,20	-2,52%	46,50	49,18	47,47	19.507.400	410.908
DOHOL	17,47	17,46	17,47	3,07%	16,88	17,47	17,26	349.012.149	20.223.487
DOKTA	23,34	23,34	23,36	-2,83%	23,20	24,48	23,76	17.779.616	748.242
DSTKF	560,00	555,00	560,00	0,90%	552,00	569,50	559,86	800.289.392	1.429.455
DUNYH	113,60	113,50	113,60	-2,32%	113,30	121,60	115,99	44.185.868	380.933
DURDO	3,68	3,67	3,68	1,10%	3,62	3,68	3,66	7.264.019	1.987.264
DURKN	14,88	14,86	14,88	-0,33%	14,67	15,06	14,85	28.451.261	1.915.492
DYOBY	13,09	13,08	13,09	1,16%	12,91	13,12	13,06	6.721.438	514.721
DZGYO	8,23	8,23	-	9,88%	7,60	8,23	8,11	201.400.000	24.838.187
EBEBK	53,90	53,90	53,95	-3,14%	53,65	56,50	54,51	46.996.587	862.195
ECILC	83,65	83,40	83,65	2,26%	82,00	83,90	83,07	211.861.483	2.550.316
ECOGR	22,68	22,66	22,68	1,70%	22,12	23,10	22,62	675.923.879	29.879.079
ECZYT	292,25	292,25	292,75	1,83%	288,25	294,25	291,13	66.606.096	228.783
EDATA	6,66	6,66	-	9,90%	5,81	6,66	6,32	236.500.369	37.409.163
EDIP	35,32	34,96	35,32	2,67%	34,44	35,36	34,94	25.369.278	726.036
EFOR	23,50	23,44	23,50	-2,89%	23,18	26,06	24,45	470.671.819	19.249.252
EGEEN	8.077,50	8.077,50	8.085,00	-0,25%	8.000,00	8.252,50	8.114,80	171.522.623	21.137
EGEGY	26,00	25,94	26,00	-1,22%	25,50	26,44	25,87	63.881.594	2.469.546
EGEPO	8,22	8,22	8,27	0,37%	8,12	8,57	8,33	44.665.150	5.364.097
EGGUB	94,20	94,20	94,25	1,51%	92,80	94,40	93,96	20.792.209	221.289
EGPRO	24,96	24,96	25,10	3,06%	24,24	25,28	24,77	24.245.114	978.887
EGSER	3,05	3,04	3,05	2,01%	2,98	3,06	3,03	9.023.201	2.982.419
EKGYO	21,20	21,20	21,22	3,72%	20,52	21,20	20,92	3.255.971.328	155.662.189
EKIZ	147,00	147,00	149,00	0,07%	146,00	147,00	146,90	3.734.628	25.423
EKOS	5,87	5,87	5,90	-0,17%	5,87	5,98	5,90	45.011.579	7.627.814
EKSUN	5,42	5,41	5,44	2,65%	5,28	5,45	5,38	9.885.127	1.839.016
ELITE	28,46	28,46	28,50	0,71%	28,26	28,94	28,55	29.982.288	1.050.045
EMKEL	33,16	33,16	33,18	-3,88%	32,72	37,94	35,94	1.171.617.572	32.598.294
EMNIS	160,60	160,50	160,60	1,65%	158,80	161,10	160,13	2.396.514	14.966
ENDAE	14,41	14,41	14,50	2,13%	14,13	14,56	14,39	27.555.196	1.914.335
ENERY	9,45	9,45	9,46	-1,46%	9,40	9,60	9,48	71.466.095	7.539.139
ENJSA	91,25	91,25	91,35	1,00%	89,85	91,85	90,78	281.203.632	3.097.772
ENKAI	80,10	80,10	80,15	1,59%	78,65	80,10	79,40	545.449.821	6.869.770
ENSRI	17,22	17,22	17,25	0,06%	16,99	17,77	17,42	53.061.865	3.046.000
ENTRA	10,67	10,66	10,67	4,61%	10,24	10,70	10,49	90.114.019	8.588.467
EPLAS	5,22	5,20	5,22	3,37%	5,05	5,23	5,14	13.078.998	2.544.821
ERBOS	182,00	181,70	182,00	1,11%	179,20	182,00	181,02	7.928.376	43.799
ERCB	70,95	70,90	70,95	0,78%	70,55	71,85	71,10	97.408.084	1.370.106
EREGL	24,22	24,20	24,22	1,68%	23,88	24,28	24,16	2.679.047.257	110.878.618
ERSU	18,45	18,44	18,45	0,16%	18,02	18,70	18,42	3.410.560	185.182
ESCAR	25,50	25,50	25,56	0,63%	24,26	26,10	25,23	241.130.681	9.555.604
ESCOM	3,43	3,43	3,44	-7,30%	3,38	3,70	3,49	144.996.743	41.609.624
ESEN	4,88	4,88	-	9,91%	4,40	4,88	4,67	560.537.520	120.145.458
ETILR	3,82	3,81	3,82	2,14%	3,73	3,90	3,81	73.306.863	19.236.935
ETYAT	24,00	23,92	24,00	8,40%	21,10	24,16	22,42	10.806.508	482.062
EUHOL	11,20	11,18	11,20	0,90%	11,20	11,20	11,20	4.201.770	375.158
EUKYO	16,85	16,85	16,88	-1,92%	16,49	17,31	16,82	5.322.586	316.451
EUPWR	33,82	33,82	33,84	3,11%	32,84	33,90	33,34	238.367.014	7.149.576
EUREN	6,60	6,59	6,60	4,10%	6,37	6,67	6,58	422.623.031	64.240.650
EUYO	13,79	13,79	13,87	-1,15%	13,79	13,97	13,85	3.053.506	220.455
EYGYO	3,77	3,76	3,77	-0,53%	3,75	3,82	3,78	20.245.353	5.360.570
FADE	13,60	13,60	13,65	1,95%	13,31	13,68	13,50	11.715.492	868.133
FENER	9,36	9,35	9,36	1,52%	9,16	9,36	9,25	178.824.867	19.330.514
FLAP	8,98	8,94	8,98	0,56%	8,84	9,01	8,96	3.223.725	359.923
FMIZP	320,00	319,50	320,00	0,63%	315,00	321,50	319,16	13.497.004	42.289
FONET	3,02	3,02	3,03	8,24%	2,81	3,05	2,94	198.893.536	67.686.954
FORMT	3,14	3,14	3,15	-1,57%	3,09	3,36	3,19	188.209.245	58.978.299
FORTE	85,30	85,30	85,35	5,57%	80,80	85,95	83,76	211.026.176	2.519.336
FRIGO	13,86	13,76	13,86	-2,26%	13,58	14,27	13,94	126.246.622	9.058.450
FROTO	95,60	95,55	95,60	3,18%	92,80	95,60	94,37	1.051.569.401	11.143.630
FZLGY	12,92	12,92	12,94	0,31%	12,70	13,07	12,86	60.337.802	4.693.636
GARAN	149,70	149,70	149,80	4,32%	144,10	149,70	146,52	4.570.896.761	31.195.721
GARFA	27,44	27,44	27,50	-1,22%	27,12	29,20	27,77	59.123.850	2.128.997
GEDIK	6,07	6,06	6,07	6,49%	5,71	6,21	6,03	115.432.009	19.157.239
GEDZA	28,40	28,36	28,40	1,21%	27,76	28,44	28,09	18.248.078	649.669
GENIL	186,00	185,90	186,00	-6,53%	186,00	196,00	188,09	555.903.233	2.955.594
GENTS	9,57	9,57	9,59	0,53%	9,45	9,89	9,61	44.153.872	4.594.414
GEREL	19,19	19,18	19,19	1,37%	18,80	19,22	18,98	63.503.795	3.345.734
GESAN	47,88	47,78	47,88	3,19%	46,40	47,88	47,02	212.427.561	4.517.941
GIPTA	67,35	67,35	67,40	-2,81%	67,10	70,90	68,74	506.208.006	7.364.437
GLBMD	13,33	13,33	13,35	-2,70%	13,12	13,92	13,43	5.053.340	376.230
GLCVY	79,80	79,75	79,80	-0,25%	78,25	81,65	79,57	61.652.598	774.846
GLRMK	173,90	173,90	174,50	-0,63%	173,70	176,10	174,38	137.685.135	789.583
GLRYH	3,89	3,88	3,89	4,01%	3,74	3,96	3,89	38.882.660	9.999.991
GLYHO	11,99	11,96	11,99	0,33%	11,89	12,10	11,99	94.267.988	7.861.238
GMTAS	45,02	45,00	45,02	0,18%	44,52	45,50	44,90	55.308.787	1.231.864
GOKNR	19,95	19,94	19,95	1,01%	19,76	20,02	19,91	34.290.156	1.722.555
GOLTS	318,50	318,25	318,50	1,59%	313,50	318,75	315,98	29.736.131	94.108
GOODY	14,94	14,94	14,95	1,63%	14,76	15,09	14,91	12.008.210	805.355
GOZDE	22,22	22,20	22,22	2,30%	21,74	22,46	22,13	28.935.811	1.307.796
GRNYO	14,90	14,88	14,90	-0,53%	14,73	15,03	14,85	4.270.058	287.511
GRSEL	318,00	318,00	318,50	-0,63%	318,00	321,50	318,89	69.904.668	219.210
GRTHO	284,50	284,25	284,50	-1,04%	283,25	296,00	288,40	265.528.411	920.696
GSDDE	10,38	10,38	10,39	1,07%	10,21	10,44	10,34	14.222.895	1.375.537
GSDHO	4,61	4,61	4,62	0,88%	4,57	4,64	4,61	33.092.851	7.176.786
GSRAY	1,17	1,17	1,18	0,86%	1,16	1,18	1,17	187.626.106	160.253.965
GUBRF	351,75	351,75	352,00	1,08%	344,25	352,25	349,10	636.800.818	1.824.150
GUNDG	277,25	277,25	-	9,91%	272,00	277,25	274,11	45.909.853	167.486
GWIND	23,06	23,04	23,06	3,22%	22,38	23,06	22,77	100.399.935	4.408.856
GZNMI	62,70	62,70	-	10,00%	57,10	62,70	61,59	700.121.503	11.367.400
HALKB	38,54	38,50	38,54	4,79%	36,88	38,54	37,85	2.116.301.444	55.922.977
HATEK	14,80	14,74	14,80	2,21%	14,45	14,83	14,68	21.757.510	1.481.822
HATSN	39,42	39,42	39,44	2,02%	38,60	39,78	39,21	20.635.091	526.291
HDFGS	3,46	3,46	-	9,84%	3,24	3,46	3,40	546.791.482	160.960.480
HEDEF	42,00	42,00	42,06	4,74%	39,70	43,28	41,46	255.427.649	6.160.741
HEKTS	3,14	3,14	3,15	2,61%	3,06	3,16	3,14	304.838.154	97.202.204
HKTM	11,30	11,28	11,30	3,67%	10,95	11,31	11,15	28.448.207	2.552.392
HLGYO	3,83	3,82	3,83	2,13%	3,76	3,83	3,81	77.877.732	20.447.537
HOROZ	61,25	61,25	61,85	-4,15%	61,25	64,10	62,19	61.322.925	986.046
HRKET	72,85	72,85	72,90	3,85%	70,00	73,00	71,59	93.161.528	1.301.315
HTTBT	42,62	42,62	42,66	1,57%	41,90	43,00	42,53	29.302.717	689.012
HUBVC	2,71	2,70	2,71	8,84%	2,45	2,73	2,67	17.677.473	6.620.921
HUNER	3,16	3,15	3,16	2,27%	3,09	3,17	3,14	28.569.886	9.110.057
HURGZ	5,50	5,50	5,51	2,04%	5,39	5,50	5,45	13.254.482	2.432.051
ICBCT	13,48	13,47	13,48	2,90%	13,12	13,51	13,37	11.903.250	890.121
ICUGS	2,67	2,67	2,68	2,30%	2,61	2,70	2,67	21.011.106	7.882.793
IDGYO	3,55	3,55	3,56	-2,47%	3,50	3,64	3,55	10.190.768	2.873.163
IEYHO	67,65	67,60	67,65	1,65%	66,75	67,80	67,33	860.800.318	12.784.116
IHAAS	42,30	42,30	42,34	2,92%	40,46	42,30	41,70	18.568.583	445.291
IHEVA	2,27	2,27	2,28	2,25%	2,19	2,30	2,24	4.184.872	1.867.876
IHGZT	1,58	1,58	1,59	1,28%	1,56	1,60	1,58	31.915.037	20.217.910
IHLAS	2,29	2,29	2,30	1,33%	2,27	2,31	2,29	124.212.275	54.296.489
IHLGM	2,08	2,08	2,09	1,46%	2,05	2,14	2,09	39.582.818	18.947.914
IHYAY	1,98	1,98	1,99	1,02%	1,96	2,00	1,98	12.046.363	6.090.857
IMASM	4,98	4,98	4,99	6,18%	4,71	5,07	4,95	301.206.099	60.917.137
INDES	7,67	7,66	7,67	-2,42%	7,64	7,86	7,67	67.941.131	8.853.065
INFO	3,74	3,73	3,74	6,86%	3,52	3,78	3,71	185.692.995	50.093.575
INGRM	415,25	414,75	415,25	1,03%	412,00	418,25	414,77	10.040.330	24.207
INTEK	278,25	277,75	278,25	3,44%	272,75	279,00	277,29	1.809.622	6.526
INTEM	276,75	276,50	276,75	0,27%	275,50	282,00	278,21	8.880.486	31.920
INVEO	8,59	8,59	8,61	3,00%	8,34	8,74	8,60	77.291.154	8.987.986
INVES	312,50	312,50	313,25	-9,81%	312,50	346,50	323,99	191.085.209	589.793
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,50	87,50	87,95	2,34%	86,00	87,50	86,53	1.664.346	19.235
ISBTR	445.062,50	445.060,00	455.000,00	0,00%	445.062,50	455.060,00	451.727,50	1.355.183	3
ISCTR	14,38	14,37	14,38	2,06%	14,07	14,39	14,26	8.538.610.048	598.690.454
ISDMR	35,58	35,58	35,60	0,91%	35,26	35,62	35,50	52.924.230	1.490.728
ISFIN	17,33	17,33	17,34	5,99%	16,35	17,37	16,97	81.460.500	4.800.499
ISGSY	71,05	71,05	71,10	4,33%	68,35	71,45	70,43	70.628.251	1.002.776
ISGYO	21,48	21,38	21,48	2,29%	20,82	21,48	21,11	48.481.774	2.296.260
ISKPL	11,16	11,15	11,16	-4,12%	11,11	11,68	11,31	110.529.541	9.771.073
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,56	40,54	40,58	2,37%	39,76	40,58	40,20	326.079.987	8.112.504
ISSEN	7,26	7,25	7,26	0,55%	7,20	7,30	7,24	7.658.617	1.057.981
ISYAT	8,63	8,62	8,63	-0,80%	8,41	8,70	8,58	27.307.387	3.181.083
IZENR	9,71	9,70	9,71	3,41%	9,39	10,00	9,66	645.829.741	66.839.213
IZFAS	56,45	56,35	56,45	-0,27%	51,80	57,50	55,56	488.071.788	8.785.210
IZINV	64,45	64,00	64,45	0,70%	62,75	65,05	64,12	9.310.948	145.222
IZMDC	6,88	6,86	6,88	1,78%	6,77	6,95	6,86	31.953.421	4.657.093
JANTS	20,46	20,44	20,46	9,94%	18,65	20,46	19,72	70.797.804	3.590.606
KAPLM	308,25	306,00	308,25	2,75%	297,00	309,25	302,21	39.626.955	131.124
KAREL	8,58	8,58	8,59	2,14%	8,45	8,62	8,56	32.087.902	3.749.740
KARSN	9,42	9,41	9,42	2,39%	9,22	9,42	9,34	62.120.315	6.649.692
KARTN	78,75	78,70	78,75	1,48%	78,00	79,80	79,14	15.546.169	196.452
KATMR	2,87	2,87	2,88	2,87%	2,81	2,89	2,86	192.220.260	67.207.611
KAYSE	19,51	19,42	19,51	5,86%	18,36	19,78	19,23	160.199.704	8.328.901
KBORU	14,43	14,43	14,44	-0,48%	14,37	14,63	14,49	60.179.836	4.154.499
KCAER	10,51	10,51	10,52	-0,38%	10,39	10,59	10,52	76.938.398	7.314.532
KCHOL	174,80	174,70	174,80	3,55%	169,30	174,80	172,39	5.716.041.350	33.158.442
KENT	707,00	707,00	708,00	-1,12%	697,50	728,00	707,36	1.972.825	2.789
KERVN	2,24	2,24	2,25	0,00%	2,23	2,24	2,23	1.148.626	514.391
KFEIN	8,77	8,76	8,77	0,80%	8,71	8,95	8,82	36.935.820	4.187.749
KGYO	5,00	5,00	5,01	-0,20%	4,98	5,08	5,02	16.669.906	3.323.863
KIMMR	13,64	13,60	13,64	2,71%	13,28	13,66	13,50	8.163.139	604.633
KLGYO	6,20	6,19	6,20	1,81%	6,14	6,25	6,19	37.027.625	5.978.855
KLKIM	35,26	35,26	35,34	-0,40%	34,92	35,54	35,16	57.730.888	1.641.916
KLMSN	31,70	31,70	31,80	0,70%	31,30	32,64	31,76	75.527.800	2.378.235
KLNMA	9,60	9,59	9,60	-3,03%	9,36	9,90	9,51	4.773.967	502.005
KLRHO	328,00	328,00	328,50	7,10%	300,25	333,00	321,18	427.050.067	1.329.611
KLSER	27,20	27,18	27,20	2,03%	26,70	27,26	27,07	19.195.942	709.014
KLSYN	7,11	7,08	7,11	-0,28%	7,02	7,38	7,19	34.215.389	4.762.262
KLYPV	56,00	56,00	56,05	2,38%	54,90	56,15	55,46	58.197.618	1.049.395
KMPUR	16,03	16,03	16,10	1,33%	15,87	16,56	16,22	23.116.027	1.425.581
KNFRT	12,30	12,30	12,33	-5,67%	12,30	13,63	12,90	91.250.842	7.074.534
KOCMT	2,57	2,57	2,58	3,21%	2,49	2,61	2,56	49.210.315	19.200.378
KONKA	15,68	15,68	15,69	-0,06%	15,57	15,91	15,71	49.202.249	3.132.851
KONTR	11,71	11,70	11,71	1,65%	11,40	11,78	11,58	1.907.561.296	164.726.790
KONYA	4.600,00	4.600,00	4.602,50	0,49%	4.560,00	4.622,50	4.584,42	35.020.368	7.639
KOPOL	5,45	5,45	5,46	2,44%	5,35	5,49	5,45	23.831.275	4.376.902
KORDS	49,18	49,18	49,20	1,49%	48,46	49,38	48,94	19.421.694	396.855
KOTON	16,02	16,02	16,04	2,69%	15,52	16,22	16,00	46.363.728	2.897.395
KRDMA	24,18	24,18	24,20	1,26%	23,84	24,36	24,16	41.960.951	1.737.087
KRDMB	23,30	23,24	23,30	1,92%	22,98	23,32	23,17	5.777.271	249.314
KRDMD	26,08	26,06	26,08	3,25%	25,38	26,08	25,77	804.637.009	31.219.797
KRGYO	2,91	2,91	2,92	2,11%	2,86	2,92	2,90	18.772.398	6.471.554
KRONT	13,80	13,77	13,80	7,23%	13,00	13,91	13,64	54.510.946	3.996.431
KRPLS	7,91	7,91	7,96	1,67%	7,80	8,13	7,94	13.528.524	1.704.221
KRSTL	9,76	9,76	9,77	4,16%	9,40	9,80	9,65	55.815.932	5.786.177
KRTEK	25,08	25,08	25,10	1,29%	24,70	25,40	24,95	13.391.790	536.843
KRVGD	2,80	2,78	2,80	1,45%	2,71	2,83	2,76	39.441.678	14.278.126
KSTUR	2.950,00	2.942,50	2.960,00	0,51%	2.940,00	2.960,00	2.953,28	1.376.230	466
KTLEV	21,22	21,20	21,22	-1,03%	20,54	21,58	21,11	1.021.192.175	48.370.999
KTSKR	72,20	72,20	72,25	-3,73%	71,60	75,60	72,97	68.440.761	937.917
KUTPO	107,50	107,50	107,60	2,77%	104,60	109,40	107,58	63.797.248	593.050
KUVVA	138,50	138,50	139,00	-0,57%	138,50	140,00	139,52	2.822.509	20.230
KUYAS	54,15	54,15	54,20	1,21%	53,45	54,90	54,18	271.635.590	5.013.364
KZBGY	10,97	10,96	10,97	0,64%	10,90	11,13	11,02	69.566.619	6.315.632
KZGYO	24,14	24,12	24,14	4,05%	23,34	24,34	23,92	27.847.840	1.164.199
LIDER	67,55	67,50	67,55	-3,50%	65,60	69,60	67,70	211.265.604	3.120.663
LIDFA	4,56	4,55	4,56	0,00%	4,51	4,67	4,59	46.845.322	10.215.615
LILAK	29,26	29,26	29,30	0,90%	28,78	29,60	29,21	100.691.832	3.447.174
LINK	219,70	219,60	219,70	1,29%	216,20	221,30	219,03	108.343.801	494.654
LKMNH	18,75	18,75	18,88	-2,29%	18,67	19,44	19,00	36.757.864	1.934.791
LMKDC	28,70	28,68	28,72	1,41%	28,14	28,70	28,39	74.257.104	2.615.215
LOGO	154,00	153,90	154,00	2,33%	151,90	155,00	153,66	86.809.150	564.945
LRSHO	4,12	4,12	4,13	4,83%	3,94	4,19	4,09	155.445.475	37.983.682
LUKSK	102,70	102,70	103,30	-0,19%	102,30	104,50	103,07	8.080.219	78.396
LYDHO	164,70	164,70	165,00	-1,96%	164,70	169,40	167,07	77.745.336	465.340
LYDYE	13.720,00	13.720,00	13.757,50	-1,60%	13.607,50	14.230,00	13.902,19	33.420.860	2.404
MAALT	926,50	926,00	926,50	2,72%	901,00	936,00	922,64	28.115.484	30.473
MACKO	28,00	27,98	28,00	-9,39%	28,00	31,06	29,19	110.303.058	3.779.364
MAGEN	38,70	38,68	38,70	1,52%	37,60	39,92	38,84	460.245.067	11.849.571
MAKIM	15,17	15,17	15,21	1,47%	14,97	15,28	15,20	10.137.496	666.766
MAKTK	15,50	15,49	15,50	0,32%	15,30	16,31	15,80	141.487.568	8.956.755
MANAS	17,54	17,54	-	9,97%	15,08	17,54	16,19	201.897.413	12.470.444
MARBL	12,44	12,42	12,44	1,39%	12,28	12,58	12,39	10.055.945	811.744
MARKA	40,10	40,10	40,14	7,91%	37,00	40,42	39,05	95.979.327	2.457.932
MARMR	1,72	1,72	-	9,55%	1,56	1,72	1,67	508.520.245	304.779.383
MARTI	2,77	2,76	2,77	3,36%	2,68	2,77	2,73	65.663.096	24.063.716
MAVI	42,72	42,70	42,72	-1,84%	42,24	43,52	42,59	470.857.472	11.055.243
MEDTR	28,90	28,90	29,00	0,49%	28,70	29,98	29,04	24.921.669	858.318
MEGAP	3,30	3,29	3,30	0,00%	3,28	3,30	3,29	2.303.669	699.374
MEGMT	54,40	54,40	54,55	0,55%	54,10	55,40	54,73	165.193.247	3.018.120
MEKAG	3,92	3,92	3,93	1,29%	3,87	3,96	3,91	18.975.773	4.851.861
MEPET	15,03	15,00	15,03	-1,57%	14,90	15,63	15,08	4.153.296	275.421
MERCN	17,00	17,00	17,01	-1,62%	16,83	17,55	17,11	76.838.049	4.490.716
MERIT	17,61	17,60	17,61	-1,62%	17,55	18,06	17,72	78.804.428	4.446.868
MERKO	14,02	14,00	14,02	3,09%	13,60	14,18	13,91	61.050.028	4.387.947
METRO	4,03	4,03	4,05	1,51%	3,99	4,12	4,03	21.627.180	5.362.245
MGROS	530,50	530,50	531,00	1,63%	519,50	531,00	525,81	917.683.956	1.745.272
MHRGY	3,41	3,40	3,41	-1,16%	3,39	3,50	3,43	14.127.799	4.125.165
MIATK	39,58	39,56	39,58	0,41%	39,50	40,36	39,79	610.839.882	15.352.202
MMCAS	130,60	130,60	131,00	-3,19%	130,60	134,90	132,17	4.651.040	35.189
MNDRS	13,47	13,47	13,53	0,60%	13,33	13,64	13,47	38.085.510	2.827.790
MNDTR	6,67	6,67	6,69	1,52%	6,54	6,78	6,69	11.423.239	1.706.471
MOBTL	9,17	9,17	9,18	1,21%	8,95	9,30	9,12	87.079.506	9.549.742
MOGAN	8,55	8,54	8,55	4,40%	8,21	8,55	8,40	57.327.040	6.823.661
MOPAS	39,10	39,10	39,70	-2,74%	39,10	40,42	40,03	133.657.818	3.339.283
MPARK	382,00	381,50	382,00	0,39%	374,75	385,75	380,93	318.973.581	837.346
MRGYO	2,50	2,50	2,51	4,60%	2,40	2,52	2,48	68.439.844	27.624.375
MRSHL	1.565,00	1.564,00	1.565,00	-0,19%	1.555,00	1.587,00	1.568,39	23.806.514	15.179
MSGYO	6,12	6,12	6,13	-1,29%	6,10	6,24	6,16	16.725.170	2.713.574
MTRKS	21,82	21,82	21,86	-0,73%	21,50	21,98	21,80	18.562.795	851.458
MTRYO	8,74	8,63	8,74	1,27%	8,58	8,80	8,70	2.251.424	258.934
MZHLD	6,33	6,32	6,33	1,12%	6,06	6,34	6,28	1.783.691	284.024
NATEN	8,86	8,86	8,87	2,19%	8,65	9,11	8,88	107.344.832	12.093.488
NETAS	57,65	57,40	57,65	1,50%	56,80	58,00	57,24	13.888.243	242.634
NIBAS	3,68	3,67	3,68	1,66%	3,62	3,71	3,66	17.897.068	4.892.144
NTGAZ	10,24	10,24	10,25	-2,48%	10,24	10,58	10,31	38.483.476	3.734.133
NTHOL	49,10	49,10	49,16	1,32%	48,60	49,54	49,11	85.386.634	1.738.829
NUGYO	11,00	11,00	11,03	-0,90%	10,85	11,35	11,07	66.071.797	5.970.876
NUHCM	222,60	222,60	222,70	-0,13%	220,50	225,90	223,39	35.944.530	160.903
OBAMS	8,06	8,06	8,07	1,26%	7,89	8,38	8,14	466.041.403	57.282.568
OBASE	31,56	31,56	31,60	1,61%	31,06	31,68	31,44	5.485.894	174.509
ODAS	5,22	5,21	5,22	2,96%	5,09	5,22	5,18	162.089.556	31.267.748
ODINE	318,75	316,75	318,75	4,68%	303,50	318,75	310,90	108.689.689	349.596
OFSYM	67,65	67,65	67,70	-2,10%	67,40	70,25	68,42	114.791.827	1.677.826
ONCSM	272,75	272,50	272,75	3,71%	264,75	278,00	272,93	119.854.611	439.143
ONRYT	64,75	64,70	64,75	1,97%	63,45	65,35	64,53	61.344.691	950.698
ORCAY	3,69	3,68	3,69	2,50%	3,52	3,71	3,62	9.927.793	2.739.246
ORGE	68,30	68,25	68,30	-0,58%	67,90	69,30	68,25	29.807.154	436.748
ORMA	169,10	168,50	169,70	0,12%	166,60	170,10	169,21	1.234.912	7.298
OSMEN	8,17	8,15	8,17	4,21%	7,84	8,19	8,10	19.419.033	2.398.565
OSTIM	3,00	3,00	3,01	1,01%	2,98	3,04	3,00	26.373.582	8.783.554
OTKAR	481,00	480,75	481,00	-1,03%	478,00	489,75	481,33	100.781.249	209.379
OTTO	489,50	489,50	490,00	4,15%	463,50	493,50	477,24	64.236.802	134.601
OYAKC	23,54	23,52	23,54	2,17%	22,94	23,54	23,34	358.583.028	15.361.082
OYAYO	53,60	53,60	53,95	-1,56%	53,00	56,80	55,01	7.412.821	134.749
OYLUM	9,49	9,48	9,49	1,82%	9,26	9,55	9,40	10.675.104	1.135.639
OYYAT	40,18	40,18	40,26	-0,79%	40,06	40,60	40,32	8.421.686	208.876
OZATD	158,60	158,60	159,50	-0,50%	158,50	161,10	159,65	17.584.957	110.150
OZGYO	2,04	2,04	2,05	-0,97%	2,01	2,17	2,08	118.179.259	56.838.827
OZKGY	14,20	14,18	14,20	-0,14%	14,05	14,55	14,22	64.696.299	4.548.269
OZRDN	13,90	13,80	13,90	1,31%	13,30	14,54	13,94	5.305.419	380.626
OZSUB	18,23	18,20	18,23	1,79%	17,83	18,31	18,09	18.830.221	1.041.073
OZYSR	41,22	41,22	41,26	-0,24%	40,98	41,86	41,35	18.003.642	435.380
PAGYO	81,75	81,20	81,75	-0,73%	81,00	83,40	81,69	8.129.457	99.522
PAHOL	1,55	1,54	1,55	0,00%	1,54	1,57	1,56	994.390.685	639.380.812
PAMEL	82,55	82,55	82,70	0,61%	81,90	82,90	82,34	6.682.996	81.159
PAPIL	16,22	16,22	16,23	1,19%	16,03	16,73	16,31	126.342.151	7.745.451
PARSN	102,60	102,50	102,60	-1,35%	101,30	104,00	102,42	29.955.396	292.470
PASEU	130,00	130,00	130,70	-4,06%	130,00	136,90	132,18	442.233.567	3.345.775
PATEK	21,46	21,46	21,48	-2,54%	21,22	23,30	22,18	1.815.010.449	81.826.784
PCILT	24,34	24,34	-	9,94%	21,84	24,34	23,81	50.631.418	2.126.076
PEKGY	12,89	12,88	12,89	2,30%	12,27	13,27	12,94	6.089.517.462	470.719.628
PENGD	7,69	7,69	7,71	1,32%	7,60	7,73	7,69	13.103.019	1.704.840
PENTA	13,30	13,29	13,30	1,60%	13,04	13,42	13,32	17.193.033	1.291.267
PETKM	16,58	16,58	16,59	2,16%	16,26	16,58	16,45	579.209.304	35.201.621
PETUN	11,43	11,34	11,43	2,05%	11,22	11,44	11,31	13.207.214	1.167.381
PGSUS	195,00	195,00	195,10	1,72%	192,50	196,00	194,62	2.690.824.334	13.826.375
PINSU	11,21	11,21	11,24	0,36%	11,07	11,30	11,19	48.197.950	4.308.599
PKART	73,40	73,30	73,40	0,07%	72,90	74,20	73,50	16.160.328	219.876
PKENT	171,50	171,40	171,50	-9,74%	171,50	208,90	183,37	655.805.028	3.576.394
PLTUR	22,40	22,40	22,42	-1,23%	22,34	22,86	22,60	60.287.738	2.667.731
PNLSN	37,80	37,74	37,80	1,89%	37,28	37,92	37,62	13.337.439	354.531
PNSUT	11,23	11,23	11,24	1,54%	11,10	11,23	11,19	5.953.443	532.254
POLHO	16,26	16,25	16,26	0,93%	16,11	16,33	16,21	41.415.583	2.554.899
POLTK	8.375,00	-	8.375,00	-9,99%	8.375,00	10.235,00	9.005,28	505.249.983	56.106
PRDGS	6,31	6,31	6,32	3,78%	6,09	6,35	6,25	25.939.392	4.151.565
PRKAB	30,96	30,92	30,96	0,98%	30,38	31,20	30,76	24.387.554	792.775
PRKME	18,41	18,40	18,41	-0,38%	18,03	18,47	18,31	36.272.809	1.981.122
PRZMA	11,44	11,43	11,44	0,70%	11,36	11,70	11,50	3.596.362	312.618
PSDTC	140,00	140,00	141,00	-0,43%	137,40	142,60	140,98	5.801.558	41.152
PSGYO	2,49	2,49	2,50	0,00%	2,48	2,54	2,51	334.974.704	133.522.934
QNBFK	55,50	55,50	55,70	-1,42%	55,50	56,30	55,91	3.240.590	57.959
QNBTR	449,00	447,75	449,00	-0,55%	443,00	449,00	446,86	4.612.935	10.323
QUAGR	3,05	3,04	3,05	7,02%	2,83	3,13	3,06	891.478.789	291.850.253
RALYH	229,20	229,00	229,20	0,22%	224,80	234,30	230,03	155.967.388	678.042
RAYSG	220,00	220,00	220,90	1,85%	215,00	221,60	218,06	63.025.684	289.033
REEDR	6,74	6,74	6,75	1,97%	6,62	6,82	6,74	132.257.841	19.624.111
RGYAS	136,50	136,30	136,50	-0,94%	135,30	137,90	136,27	133.287.278	978.118
RNPOL	42,46	42,22	42,46	0,14%	41,50	42,98	42,49	4.846.357	114.061
RODRG	21,40	21,38	21,40	0,47%	21,00	21,94	21,17	3.952.353	186.691
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,52	3,52	3,53	2,62%	3,44	3,54	3,51	88.624.788	25.261.015
RUBNS	25,46	25,46	-	9,93%	23,50	25,46	24,73	244.320.710	9.881.126
RUZYE	11,30	11,29	11,30	0,89%	11,10	11,40	11,26	52.947.512	4.702.444
RYGYO	21,46	21,46	21,48	2,19%	21,00	21,72	21,51	29.199.513	1.357.210
RYSAS	14,66	14,65	14,66	0,76%	14,56	14,84	14,67	30.882.346	2.105.405
SAFKR	22,96	22,90	22,96	-2,21%	22,62	23,80	23,03	77.700.860	3.374.367
SAHOL	87,90	87,85	87,90	4,33%	84,75	88,00	86,82	3.156.239.038	36.354.372
SAMAT	6,08	6,08	6,09	2,53%	5,93	6,08	6,00	7.176.227	1.195.608
SANEL	36,48	36,18	36,48	-1,19%	36,48	38,00	37,51	8.859.988	236.200
SANFM	6,99	6,97	6,99	-3,05%	6,90	7,26	7,04	43.749.700	6.218.878
SANKO	20,54	20,50	20,54	0,98%	20,30	20,68	20,51	8.938.929	435.823
SARKY	18,40	18,39	18,41	2,45%	17,96	18,61	18,39	73.819.591	4.014.506
SASA	2,89	2,89	2,90	3,96%	2,78	2,94	2,88	4.354.849.607	1.512.796.226
SAYAS	39,46	39,46	39,58	0,51%	38,94	40,00	39,33	15.418.957	392.009
SDTTR	181,60	181,60	181,80	2,54%	177,10	183,00	180,22	74.454.370	413.134
SEGMN	18,61	18,61	18,63	1,09%	17,58	18,91	18,62	34.896.313	1.873.861
SEGYO	4,91	4,91	4,92	-5,58%	4,89	5,14	5,00	79.471.636	15.907.696
SEKFK	8,05	8,02	8,05	0,63%	7,95	8,09	8,04	2.182.285	271.331
SEKUR	3,65	3,64	3,65	2,82%	3,53	3,67	3,60	3.983.700	1.105.813
SELEC	79,60	79,60	79,75	-8,51%	78,50	86,05	80,37	254.932.592	3.172.164
SELVA	2,72	2,72	-	9,68%	2,56	2,72	2,71	30.068.476	11.103.055
SERNT	7,91	7,91	7,92	1,41%	7,81	7,98	7,91	28.469.187	3.601.425
SEYKM	5,10	5,09	5,10	1,39%	4,93	5,10	5,02	4.786.709	953.855
SILVR	3,00	2,98	3,00	2,04%	2,83	3,02	2,94	15.108.637	5.136.909
SISE	39,14	39,12	39,14	1,98%	38,70	39,16	38,96	925.088.795	23.747.082
SKBNK	7,78	7,77	7,78	0,00%	7,76	7,83	7,79	147.491.421	18.934.259
SKTAS	3,85	3,85	3,86	1,58%	3,78	3,95	3,86	32.779.475	8.497.779
SKYLP	240,00	239,90	240,00	-3,96%	240,00	253,25	242,05	29.123.215	120.318
SKYMD	11,98	11,98	11,99	1,78%	11,67	12,00	11,87	31.277.213	2.635.536
SMART	22,12	22,12	22,16	1,37%	21,82	22,24	21,95	20.339.321	926.669
SMRTG	23,04	23,02	23,04	0,17%	22,74	23,08	22,98	101.159.228	4.402.970
SMRVA	103,60	-	103,60	-9,99%	103,60	109,80	105,32	785.583.931	7.459.382
SNGYO	4,56	4,55	4,56	0,44%	4,46	4,60	4,55	90.527.519	19.920.220
SNICA	4,34	4,33	4,35	1,88%	4,26	4,55	4,44	94.568.687	21.314.138
SNKRN	300,00	298,75	300,00	6,38%	300,00	304,00	303,09	3.510.409	11.582
SNPAM	26,76	26,72	26,76	9,94%	25,50	26,76	26,00	4.667.231	179.502
SODSN	102,00	101,50	102,00	2,98%	99,95	102,00	101,47	1.536.932	15.147
SOKE	10,56	10,56	10,57	2,13%	10,36	10,56	10,48	12.146.508	1.159.423
SOKM	49,84	49,84	50,00	-2,37%	49,84	51,65	50,68	401.520.147	7.922.236
SONME	182,60	180,00	182,60	5,06%	171,00	185,90	179,77	30.790.276	171.281
SRVGY	3,28	3,27	3,28	3,47%	3,18	3,31	3,27	69.073.018	21.111.795
SUMAS	292,50	290,25	292,50	4,19%	280,75	293,75	289,80	646.550	2.231
SUNTK	54,85	-	54,85	-9,93%	54,85	61,05	56,17	51.685.240	920.095
SURGY	43,80	43,80	43,98	-0,45%	43,70	44,32	44,03	52.110.508	1.183.617
SUWEN	9,46	9,45	9,46	-3,47%	9,36	9,65	9,47	70.558.879	7.451.580
TABGD	212,00	212,00	212,10	1,39%	208,10	213,00	211,33	108.229.576	512.144
TARKM	327,25	327,25	327,50	0,69%	324,75	329,50	327,06	26.985.996	82.510
TATEN	13,69	13,41	13,69	6,95%	12,30	13,69	13,01	157.785.451	12.130.945
TATGD	11,98	11,97	11,98	1,96%	11,79	12,03	11,92	16.576.819	1.391.241
TAVHL	310,75	310,50	310,75	4,19%	298,25	310,75	304,86	846.321.475	2.776.075
TBORG	165,00	164,90	165,00	-2,37%	163,70	167,50	165,51	42.550.805	257.093
TCELL	96,00	95,95	96,00	3,11%	93,50	96,00	94,64	2.365.270.480	24.992.694
TCKRC	60,65	60,65	60,70	3,85%	57,80	61,25	60,17	175.944.918	2.924.344
TDGYO	37,66	37,64	37,66	-0,84%	37,46	38,82	37,93	13.089.600	345.099
TEHOL	28,36	-	28,36	-9,97%	28,36	29,36	28,62	4.123.549.688	144.101.916
TEKTU	9,09	9,09	9,11	-1,20%	8,96	9,61	9,24	216.664.807	23.444.615
TERA	173,00	172,50	173,00	0,58%	165,70	175,00	171,27	3.858.137.933	22.527.082
TEZOL	12,08	12,07	12,08	1,94%	11,87	12,14	12,00	21.289.819	1.774.020
TGSAS	171,70	170,70	171,70	1,00%	168,80	180,70	174,55	43.225.363	247.635
THYAO	274,25	274,25	274,50	2,14%	269,75	274,25	271,82	7.853.192.164	28.891.002
TKFEN	72,85	72,75	72,85	3,48%	70,25	74,25	72,93	253.093.306	3.470.481
TKNSA	22,22	22,22	22,26	1,28%	21,94	22,34	22,19	31.537.171	1.420.948
TLMAN	97,05	97,05	97,30	0,52%	96,50	98,05	97,09	26.720.564	275.210
TMPOL	279,75	279,75	280,00	-3,95%	270,75	301,50	285,93	120.452.027	421.263
TMSN	102,10	102,10	102,20	1,69%	100,20	102,60	101,73	51.908.226	510.254
TNZTP	22,48	22,48	-	9,98%	20,50	22,48	22,06	84.407.827	3.827.120
TOASO	258,75	258,25	258,75	4,76%	247,30	258,75	252,13	1.159.644.280	4.599.402
TRALT	41,96	41,96	41,98	2,39%	41,22	42,06	41,70	5.306.109.510	127.254.425
TRCAS	41,52	41,52	41,54	-0,86%	41,48	41,94	41,74	23.959.399	574.025
TRENJ	95,55	95,55	95,60	2,69%	93,50	96,70	95,02	243.659.246	2.564.292
TRGYO	74,15	74,15	74,20	0,20%	73,90	75,30	74,60	102.212.767	1.370.101
TRHOL	525,50	-	525,50	-9,94%	525,50	577,50	534,98	279.212.110	521.910
TRILC	16,15	16,14	16,15	0,44%	16,06	16,23	16,14	38.361.050	2.376.646
TRMET	108,00	108,00	108,10	3,45%	105,70	108,90	107,25	612.316.404	5.709.330
TSGYO	6,97	6,96	6,97	2,35%	6,84	7,00	6,95	11.427.598	1.644.891
TSKB	12,84	12,83	12,84	3,97%	12,42	12,84	12,65	329.930.223	26.092.433
TSPOR	1,11	1,10	1,11	3,74%	1,07	1,11	1,10	212.047.332	193.149.961
TTKOM	58,10	58,05	58,10	1,04%	57,20	58,10	57,65	1.390.282.683	24.117.946
TTRAK	525,00	525,00	525,50	1,06%	516,00	526,00	520,36	166.142.787	319.282
TUCLK	4,89	4,87	4,89	1,88%	4,79	4,89	4,83	39.112.486	8.094.212
TUKAS	2,57	2,57	2,58	4,05%	2,48	2,64	2,56	766.282.527	299.193.511
TUPRS	187,00	186,90	187,00	1,41%	184,40	187,30	186,21	1.695.454.366	9.105.038
TUREX	7,19	7,18	7,19	1,70%	7,05	7,20	7,15	83.531.609	11.683.702
TURGG	27,56	27,56	27,58	2,76%	26,86	27,58	27,36	3.894.409	142.346
TURSG	11,50	11,50	11,54	-2,62%	11,37	11,86	11,59	710.226.742	61.266.865
UFUK	1.806,00	1.802,00	1.806,00	2,15%	1.731,00	1.844,00	1.797,42	40.134.474	22.329
ULAS	28,40	28,38	28,40	0,78%	27,86	28,40	28,12	8.140.482	289.461
ULKER	112,00	111,90	112,00	3,70%	108,30	112,00	110,60	477.281.622	4.315.369
ULUFA	3,76	3,76	3,77	3,87%	3,63	3,78	3,73	38.223.433	10.254.849
ULUSE	164,70	164,70	166,00	1,60%	162,20	167,30	165,87	15.263.259	92.019
ULUUN	6,79	6,75	6,79	4,30%	6,49	6,80	6,72	21.483.698	3.199.393
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,35	15,35	15,38	-6,91%	15,31	16,50	15,57	77.948.586	5.005.818
USAK	3,06	3,05	3,06	0,33%	3,03	3,08	3,05	145.517.966	47.700.174
VAKBN	31,68	31,68	31,74	3,26%	30,88	31,76	31,35	1.172.819.805	37.407.318
VAKFA	11,67	11,67	11,68	3,83%	11,28	11,85	11,58	414.622.154	35.802.733
VAKFN	1,90	1,90	1,91	3,26%	1,85	1,91	1,89	139.844.291	74.142.138
VAKKO	57,35	57,20	57,40	0,44%	54,60	57,95	57,24	18.814.987	328.681
VANGD	42,98	42,80	42,98	3,87%	41,10	43,00	41,89	11.466.909	273.741
VBTYZ	16,55	16,55	16,56	-2,30%	16,50	17,40	16,83	21.420.440	1.272.738
VERTU	41,70	41,70	41,80	-1,42%	41,42	42,26	41,75	85.094.025	2.038.032
VERUS	331,25	331,25	331,75	-8,87%	327,25	361,25	341,93	253.028.773	740.000
VESBE	7,96	7,96	7,97	2,05%	7,81	7,97	7,92	32.084.499	4.050.643
VESTL	29,42	29,42	29,44	2,51%	28,70	29,46	29,21	121.356.723	4.155.012
VKFYO	36,90	36,80	36,90	-2,89%	34,20	38,00	37,31	9.021.302	241.775
VKGYO	2,53	2,53	2,54	2,02%	2,49	2,55	2,53	66.630.456	26.382.388
VKING	33,22	33,20	33,22	0,36%	33,04	33,86	33,31	15.479.997	464.724
VRGYO	2,49	2,49	2,50	3,75%	2,40	2,51	2,47	50.709.063	20.574.287
VSNMD	92,50	92,35	92,50	3,35%	89,55	94,00	91,85	184.657.594	2.010.389
YAPRK	271,50	271,50	271,75	1,31%	267,25	276,75	269,67	50.539.981	187.416
YATAS	40,36	40,34	40,36	1,31%	39,24	40,78	39,99	83.108.259	2.078.032
YAYLA	28,30	28,22	28,30	0,35%	27,78	28,60	28,04	19.405.134	692.105
YBTAS	21,60	21,52	21,60	1,41%	21,32	21,60	21,47	1.338.965	62.364
YEOTK	37,12	37,12	37,14	1,59%	36,50	37,12	36,87	128.274.064	3.478.868
YESIL	1,97	1,97	1,98	0,51%	1,95	2,01	1,98	22.973.692	11.591.077
YGGYO	132,00	132,00	132,90	2,88%	127,40	133,60	130,82	22.670.274	173.294
YGYO	1,28	1,28	1,29	0,00%	1,27	1,28	1,28	2.808.670	2.202.231
YIGIT	23,34	23,34	23,36	1,92%	22,94	23,42	23,21	24.070.403	1.037.106
YKBNK	38,12	38,10	38,12	5,25%	36,38	38,28	37,38	6.366.832.091	170.314.158
YKSLN	3,19	3,18	3,19	1,27%	3,14	3,24	3,18	42.102.148	13.241.368
YONGA	59,05	59,05	59,90	0,08%	59,00	59,05	59,01	1.961.548	33.244
YUNSA	7,65	7,64	7,65	1,06%	7,57	7,72	7,62	39.256.672	5.148.805
YYAPI	1,89	1,88	1,89	2,16%	1,85	1,92	1,89	124.266.094	65.792.071
YYLGD	9,92	9,92	9,93	2,16%	9,73	9,93	9,86	30.815.471	3.125.995
ZEDUR	8,26	8,26	8,27	1,85%	8,12	8,27	8,21	7.746.539	943.305
ZERGY	9,97	9,97	9,98	1,01%	9,88	10,24	10,05	321.350.424	31.974.771
ZOREN	3,13	3,12	3,13	1,95%	3,08	3,13	3,10	115.750.865	37.320.710
ZRGYO	23,00	22,98	23,00	-1,88%	22,90	23,62	23,26	27.779.335	1.194.280

Midas’ın Kulakları

Tümünü Gör

Oca 2, 2026 • 4 saat once

Formül Plastik halka arzı hakkında bilmen gereken her şey! – 2025

Oca 2, 2026 • 8 saat once

Apple Vision Pro üretimini ve reklam harcamalarını azalttı

Oca 2, 2026 • 8 saat once

Borsa İstanbul yeni yıla yükselişle başladı

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