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	17,31	17,29	17,31	2,97%	16,72	17,51	17,14	216.235.424	12.614.944
A1YEN	30,04	30,04	30,10	0,40%	29,34	30,38	30,02	50.665.064	1.687.653
ACSEL	105,00	104,90	105,20	0,86%	103,60	105,70	104,62	10.022.419	95.795
ADEL	33,38	33,36	33,42	1,15%	32,62	33,60	33,03	26.330.390	797.140
ADESE	1,07	1,06	1,07	2,88%	1,02	1,07	1,05	174.920.336	167.238.037
ADGYO	51,85	51,80	51,85	-0,10%	49,30	52,55	51,61	22.545.851	436.866
AEFES	17,50	17,50	17,51	0,29%	17,12	17,71	17,35	403.585.707	23.263.460
AFYON	15,79	15,78	15,80	-0,19%	15,47	15,85	15,63	41.595.667	2.662.133
AGESA	225,00	224,80	225,10	1,86%	217,70	225,70	222,48	31.101.645	139.793
AGHOL	29,58	29,56	29,60	0,54%	29,06	29,86	29,53	49.666.335	1.681.828
AGROT	2,88	2,88	2,89	0,00%	2,77	2,89	2,83	39.732.998	14.055.129
AGYO	8,30	8,28	8,29	2,34%	7,84	8,34	8,21	6.003.183	731.584
AHGAZ	23,60	23,58	23,60	0,51%	23,40	23,70	23,55	59.152.932	2.512.272
AHSGY	19,87	19,85	19,88	0,91%	19,60	20,24	19,91	26.871.700	1.349.511
AKBNK	77,75	77,70	77,75	0,26%	75,95	78,70	77,05	7.201.305.789	93.462.020
AKCNS	207,70	208,30	208,60	1,91%	202,40	210,70	205,92	139.010.315	675.076
AKENR	9,90	9,88	9,89	0,51%	9,77	9,95	9,84	37.858.194	3.849.477
AKFGY	3,06	3,05	3,06	3,03%	2,94	3,08	3,02	79.737.488	26.371.087
AKFIS	36,20	36,14	36,20	5,97%	33,80	36,62	35,24	348.667.590	9.893.950
AKFYE	20,58	20,56	20,58	3,68%	19,79	20,58	20,15	109.839.223	5.450.416
AKGRT	7,87	7,87	7,88	2,34%	7,65	8,00	7,82	94.490.122	12.081.872
AKHAN	27,50	27,50	27,52	3,31%	26,38	27,66	27,12	340.648.440	12.562.012
AKMGY	225,30	225,00	225,30	-0,27%	222,50	225,90	224,64	2.821.478	12.560
AKSA	10,80	10,79	10,80	4,96%	10,19	10,81	10,53	245.911.968	23.362.807
AKSEN	77,55	77,50	77,55	7,63%	71,20	78,00	75,01	758.703.600	10.114.603
AKSGY	8,48	8,47	8,48	0,36%	8,38	8,49	8,44	19.954.753	2.364.127
AKSUE	28,82	28,80	28,86	0,28%	28,00	29,22	28,56	47.703.822	1.670.085
AKYHO	2,67	2,65	2,67	-1,84%	2,63	2,69	2,65	5.877.675	2.222.425
ALARK	94,30	94,25	94,30	0,91%	92,70	94,95	93,77	337.467.935	3.599.045
ALBRK	8,44	8,44	8,45	0,36%	8,33	8,48	8,40	99.152.913	11.798.253
ALCAR	774,50	774,00	775,00	0,72%	765,50	776,50	771,05	10.717.619	13.900
ALCTL	127,00	126,80	127,00	3,93%	120,50	127,60	124,69	39.209.238	314.455
ALFAS	38,54	38,50	38,54	1,69%	37,70	38,68	38,31	45.558.943	1.189.190
ALGYO	5,10	5,10	5,11	0,20%	5,04	5,14	5,09	69.068.304	13.562.285
ALKA	11,31	11,30	11,31	-1,65%	11,17	11,48	11,28	36.621.809	3.245.819
ALKIM	16,44	16,43	16,44	0,31%	16,35	16,48	16,41	16.148.955	984.060
ALKLC	289,75	289,50	289,75	0,61%	282,00	294,50	287,09	275.378.692	959.224
ALTINS1	85,74	85,74	85,75	-0,92%	85,24	86,46	86,01	832.528.212	9.679.046
ALTNY	15,14	15,13	15,14	-0,13%	14,98	15,30	15,10	218.492.712	14.471.857
ALVES	3,07	3,06	3,07	0,33%	3,02	3,08	3,05	181.678.109	59.650.691
ANELE	14,35	14,35	14,37	-0,49%	13,92	14,42	14,12	11.006.796	779.397
ANGEN	10,34	10,34	10,36	1,08%	10,17	10,38	10,31	7.551.332	732.585
ANHYT	121,10	121,10	121,20	2,45%	117,00	121,50	120,28	120.110.260	998.595
ANSGR	27,92	27,90	27,92	0,43%	27,60	28,18	27,90	251.852.482	9.027.104
ARASE	93,00	93,00	93,10	6,65%	87,90	94,30	91,54	128.287.559	1.401.420
ARCLK	114,10	114,10	114,20	0,88%	111,80	115,10	113,32	92.131.739	813.021
ARDYZ	42,40	42,36	42,42	3,87%	40,50	42,48	41,80	148.153.894	3.544.518
ARENA	25,62	25,62	25,68	4,49%	24,30	25,88	25,03	16.930.887	676.564
ARFYE	24,80	24,78	24,80	1,72%	23,88	25,30	24,42	114.463.453	4.688.325
ARMGD	79,00	78,85	79,00	1,28%	77,00	79,65	78,59	37.337.271	475.096
ARSAN	3,84	3,83	3,84	2,40%	3,62	3,89	3,75	91.889.467	24.539.186
ARTMS	37,46	37,44	37,48	1,41%	36,98	37,74	37,31	25.538.949	684.576
ARZUM	2,86	2,86	2,87	0,70%	2,72	2,92	2,80	53.721.228	19.166.648
ASELS	334,25	334,25	334,50	-0,45%	330,25	338,25	334,39	5.272.254.406	15.766.958
ASGYO	11,38	11,36	11,38	1,25%	11,22	11,39	11,30	12.622.042	1.116.585
ASTOR	200,70	200,50	200,70	3,99%	191,70	204,90	199,27	6.855.282.829	34.402.601
ASUZU	66,60	66,50	66,60	2,38%	64,65	67,35	66,29	38.123.973	575.132
ATAGY	12,77	12,75	12,77	0,08%	12,67	12,80	12,71	1.886.894	148.416
ATAKP	53,70	53,65	53,70	-0,37%	53,05	54,15	53,67	15.596.372	290.584
ATATP	154,90	154,70	154,90	1,18%	150,90	154,90	153,12	114.393.643	747.091
ATATR	11,59	11,59	11,60	0,09%	11,50	11,83	11,63	418.307.490	35.983.639
ATEKS	90,05	-	-	9,95%	90,05	90,05	90,05	1.082.401	12.020
ATLAS	9,00	9,00	-	9,89%	7,94	9,00	8,67	13.329.818	1.538.082
ATSYH	52,50	-	-	0,48%	52,25	52,50	52,30	1.054.217	20.158
AVGYO	12,63	12,60	12,63	-3,22%	12,51	13,09	12,68	13.213.264	1.042.192
AVHOL	36,40	36,38	36,42	-1,99%	35,64	37,12	36,13	29.372.818	812.997
AVOD	4,54	4,53	4,54	0,67%	4,45	4,62	4,53	32.708.505	7.222.103
AVPGY	49,12	49,12	49,14	-0,77%	48,94	49,62	49,14	28.371.744	577.321
AVTUR	20,32	20,26	20,30	-1,17%	20,14	21,20	20,59	19.776.395	960.493
AYCES	688,50	688,50	689,50	2,76%	639,00	698,50	680,59	94.099.970	138.262
AYDEM	25,00	24,96	24,98	-4,43%	24,20	26,42	24,82	389.514.967	15.694.754
AYEN	28,92	28,90	28,94	0,14%	28,50	29,24	28,89	21.627.797	748.666
AYES	30,90	-	-	7,22%	30,90	31,70	31,56	6.951.555	220.253
AYGAZ	254,50	254,25	254,50	1,60%	251,75	256,75	253,93	250.539.845	986.639
AZTEK	4,35	4,35	4,36	-3,76%	4,26	4,42	4,35	23.767.853	5.460.647
BAGFS	35,02	35,02	35,06	6,77%	32,58	35,42	34,37	203.317.748	5.916.256
BAHKM	121,40	121,40	-	9,96%	110,50	121,40	119,34	122.085.286	1.023.035
BAKAB	38,20	38,16	38,24	1,92%	37,34	38,40	38,04	4.650.333	122.253
BALAT	90,30	-	-	-2,85%	90,30	93,00	91,73	3.136.029	34.187
BALSU	14,31	14,30	14,31	0,35%	14,04	14,34	14,13	69.793.032	4.938.647
BANVT	157,90	157,80	157,90	0,57%	156,30	159,50	157,53	19.329.900	122.703
BARMA	47,28	47,20	47,28	2,38%	45,54	47,70	46,91	54.117.823	1.153.648
BASCM	14,30	-	-	-1,17%	14,26	14,31	14,27	621.332	43.538
BASGZ	48,58	48,54	48,58	4,03%	46,28	48,90	48,07	28.529.199	593.453
BAYRK	4,56	4,56	4,57	-0,65%	4,49	4,64	4,53	17.395.197	3.838.405
BEGYO	4,30	4,29	4,30	1,42%	4,21	4,30	4,26	15.625.012	3.668.772
BERA	19,21	19,20	19,21	-3,95%	18,35	19,55	18,83	852.467.795	45.271.766
BESLR	14,93	14,91	14,93	-0,27%	14,59	15,57	15,04	120.894.389	8.037.151
BESTE	21,66	21,66	21,68	1,59%	21,10	21,76	21,54	198.800.031	9.227.957
BEYAZ	29,62	29,62	29,68	3,21%	28,42	29,88	29,11	18.099.371	621.678
BFREN	145,60	145,50	145,60	1,11%	143,30	146,10	144,80	15.872.570	109.614
BIENY	23,30	23,28	23,32	1,92%	22,86	23,58	23,29	39.067.014	1.677.338
BIGCH	7,48	7,47	7,48	0,81%	7,24	7,50	7,35	12.854.421	1.749.615
BIGEN	8,78	8,77	8,78	0,23%	8,52	8,81	8,74	21.709.143	2.485.206
BIGTK	243,70	243,40	243,70	1,29%	239,40	245,00	241,74	12.559.488	51.955
BIMAS	712,00	711,50	712,00	2,52%	688,00	721,00	702,53	4.644.795.407	6.611.557
BINBN	168,00	168,00	168,20	3,32%	162,30	170,00	165,95	42.823.823	258.051
BINHO	8,66	8,64	8,65	2,97%	8,33	8,89	8,60	351.294.152	40.850.510
BIOEN	16,36	16,36	16,37	-2,39%	16,10	16,50	16,31	36.339.652	2.228.322
BIZIM	27,92	27,90	27,94	0,50%	27,38	27,96	27,71	6.859.362	247.520
BJKAS	1,50	1,49	1,50	2,04%	1,46	1,50	1,48	34.637.677	23.375.949
BLCYT	42,76	42,74	42,76	1,81%	41,70	42,88	42,34	21.103.277	498.396
BLUME	46,80	46,76	46,80	-0,81%	46,22	47,36	46,72	74.701.074	1.599.016
BMSCH	18,71	18,66	18,70	0,00%	18,32	18,76	18,55	20.917.042	1.127.491
BMSTL	85,60	85,60	85,65	3,82%	78,70	86,65	82,86	308.717.618	3.725.698
BNTAS	6,46	6,45	6,46	0,94%	6,33	6,52	6,43	37.375.735	5.816.484
BOBET	19,72	19,70	19,72	-1,30%	19,33	19,75	19,49	77.430.712	3.973.206
BORLS	2,91	2,91	2,92	-1,36%	2,82	2,93	2,88	36.448.410	12.651.441
BORSK	6,42	6,42	6,43	3,38%	6,12	6,43	6,30	50.206.232	7.966.523
BOSSA	6,50	6,49	6,50	0,93%	6,14	6,54	6,45	6.732.145	1.044.405
BRISA	90,80	90,75	90,90	1,17%	88,75	91,25	89,76	8.539.581	95.135
BRKO	13,76	-	-	0,44%	13,76	14,50	14,18	3.481.626	245.454
BRKSN	9,03	9,00	9,03	1,12%	8,90	9,13	9,04	7.482.585	828.181
BRKVY	92,80	92,80	92,90	1,42%	90,55	95,05	92,61	54.218.356	585.453
BRLSM	16,81	16,80	16,81	-0,53%	16,40	17,46	16,96	107.902.591	6.363.313
BRMEN	8,50	-	-	7,19%	7,94	8,50	8,12	1.191.606	146.685
BRSAN	537,00	536,50	537,00	0,09%	519,00	540,00	527,98	662.888.790	1.255.527
BRYAT	2.281,00	2.280,00	2.282,00	1,15%	2.230,00	2.304,00	2.262,10	147.208.654	65.076
BSOKE	34,42	34,40	34,46	-1,15%	33,70	35,48	34,60	370.232.454	10.700.236
BTCIM	6,32	6,32	6,33	2,76%	6,10	6,48	6,30	981.642.981	155.896.478
BUCIM	6,24	6,24	6,25	0,97%	6,17	6,27	6,21	17.949.099	2.890.239
BULGS	44,04	44,02	44,06	3,23%	42,20	44,26	43,33	205.987.075	4.754.294
BURCE	41,50	41,50	41,54	5,87%	37,50	42,96	39,94	325.848.670	8.159.003
BURVA	869,50	859,00	869,50	-2,85%	824,00	880,00	847,15	49.045.898	57.895
BVSAN	111,60	111,60	111,70	-3,63%	104,30	114,50	110,04	194.326.750	1.765.904
BYDNR	35,72	35,72	36,36	-1,54%	35,30	37,56	36,25	6.692.169	184.609
CANTE	1,61	1,60	1,61	5,92%	1,52	1,62	1,56	959.785.030	615.753.829
CASA	95,00	-	-	-2,06%	91,90	95,00	94,34	1.314.274	13.932
CATES	50,35	50,30	50,40	4,55%	48,20	51,85	50,04	200.912.203	4.015.261
CCOLA	70,95	70,95	71,00	-0,07%	70,05	71,30	70,81	192.084.544	2.712.627
CELHA	10,02	10,01	10,03	0,20%	9,88	10,04	9,96	9.818.899	985.945
CEMAS	4,77	4,77	4,78	-0,83%	4,70	4,80	4,75	47.682.784	10.034.691
CEMTS	10,81	10,79	10,81	2,66%	10,52	10,83	10,72	18.716.016	1.745.423
CEMZY	58,60	58,60	58,70	-2,41%	56,50	60,05	57,91	131.164.855	2.264.962
CEOEM	20,74	20,72	20,76	0,78%	20,16	20,76	20,43	10.929.882	535.132
CGCAM	37,42	37,40	37,44	1,19%	36,76	37,64	37,26	75.333.293	2.021.733
CIMSA	49,46	49,42	49,46	1,56%	48,26	49,50	48,89	209.042.766	4.275.917
CLEBI	1.853,00	1.851,00	1.853,00	-0,86%	1.817,00	1.902,00	1.846,54	119.523.121	64.728
CMBTN	1.737,00	1.735,00	1.738,00	1,28%	1.720,00	1.772,00	1.732,81	14.311.259	8.259
CMENT	349,75	-	-	7,04%	349,75	359,25	356,66	3.582.296	10.044
CONSE	3,35	3,34	3,35	3,08%	3,19	3,39	3,31	31.012.125	9.380.907
COSMO	195,00	195,00	195,80	-0,91%	192,90	199,80	195,77	6.197.810	31.659
CRDFA	74,90	74,90	75,05	-0,13%	73,85	75,90	74,89	16.629.399	222.053
CRFSA	128,40	128,30	128,50	-0,08%	127,70	129,50	128,83	18.023.590	139.899
CUSAN	23,28	23,22	23,26	0,43%	22,82	23,30	23,03	7.263.069	315.334
CVKMD	32,74	32,74	32,78	1,36%	31,54	32,90	32,11	505.038.925	15.726.293
CWENE	29,54	29,52	29,54	1,51%	28,70	29,60	29,19	263.624.985	9.032.753
DAGI	5,93	5,93	5,94	2,24%	5,71	5,95	5,83	19.933.252	3.418.599
DAPGM	12,68	12,68	12,69	7,82%	11,45	12,87	12,24	416.240.100	34.016.473
DARDL	2,10	2,09	2,10	0,96%	2,05	2,10	2,07	26.685.010	12.885.043
DCTTR	8,79	8,78	8,79	2,21%	8,55	9,01	8,78	114.765.280	13.070.079
DENGE	2,57	2,56	2,57	0,39%	2,51	2,58	2,54	30.462.702	12.011.239
DERHL	14,98	14,96	14,98	0,67%	14,73	15,13	14,94	46.776.483	3.130.286
DERIM	36,12	36,10	36,14	2,03%	35,24	36,20	35,82	9.490.168	264.938
DESA	12,38	12,36	12,38	-2,83%	12,12	12,87	12,40	23.793.353	1.919.516
DESPC	39,22	39,20	39,26	-0,46%	38,96	39,52	39,14	15.823.060	404.253
DEVA	60,75	60,70	60,75	1,93%	59,85	61,25	60,52	67.306.798	1.112.096
DGATE	70,25	70,20	70,25	-2,02%	69,60	71,70	70,12	12.589.178	179.542
DGGYO	28,94	28,96	29,20	-0,21%	28,80	29,22	29,01	2.622.321	90.403
DGNMO	4,00	3,99	4,00	-2,68%	3,96	4,07	4,00	16.478.356	4.117.140
DIRIT	26,52	-	-	-1,78%	26,50	26,52	26,51	509.754	19.232
DITAS	48,82	48,74	48,80	0,37%	43,78	49,18	46,35	224.058.555	4.834.236
DMLKTG	5,76	5,75	5,76	0,17%	5,73	5,76	5,75	27.798.141	4.838.326
DMRGD	3,64	3,63	3,64	0,83%	3,53	3,66	3,60	49.802.628	13.844.279
DMSAS	8,72	8,71	8,73	4,81%	8,18	9,00	8,66	36.895.126	4.259.158
DNISI	20,14	20,12	20,16	0,20%	19,99	20,26	20,09	9.229.313	459.475
DOAS	200,30	200,20	200,30	0,50%	197,40	200,50	198,76	156.172.814	785.746
DOCO	9.300,00	9.300,00	9.312,50	-1,64%	9.230,00	9.455,00	9.333,52	53.798.390	5.764
DOFER	34,40	34,38	34,42	-1,32%	34,10	34,76	34,35	15.821.058	460.536
DOFRB	88,70	88,70	88,75	-0,17%	88,00	90,45	88,97	247.866.710	2.785.940
DOGUB	67,10	67,05	67,10	3,55%	59,20	70,00	64,45	48.604.872	754.138
DOHOL	21,56	21,54	21,58	0,47%	21,18	21,74	21,50	97.944.271	4.556.274
DOKTA	22,62	22,58	22,62	1,53%	22,04	22,68	22,31	8.251.030	369.801
DSTKF	1.825,00	1.824,00	1.825,00	0,61%	1.803,00	1.839,00	1.821,36	900.722.284	494.534
DUNYH	113,20	113,10	113,20	-0,09%	111,70	114,90	113,17	40.147.290	354.745
DURDO	3,79	3,79	3,80	-1,04%	3,73	3,85	3,80	12.251.032	3.226.298
DURKN	18,08	18,07	18,09	0,61%	17,59	18,26	17,85	55.969.484	3.135.720
DYOBY	13,28	13,27	13,28	0,91%	13,12	13,39	13,25	9.411.339	710.375
DZGYO	7,77	7,76	7,77	3,05%	7,49	7,81	7,60	13.400.198	1.762.247
EBEBK	62,10	62,10	62,20	0,08%	60,55	62,35	61,64	12.435.949	201.769
ECILC	118,70	118,60	118,70	2,77%	114,40	119,60	116,64	341.163.896	2.924.938
ECOGR	27,08	27,06	27,08	4,31%	25,98	27,34	26,89	309.615.321	11.515.133
ECZYT	300,75	300,50	301,00	3,71%	288,75	302,25	294,85	67.960.930	230.495
EDATA	13,74	13,74	13,76	-1,15%	13,67	14,45	14,07	179.473.667	12.756.863
EDIP	36,30	36,26	36,32	2,54%	35,40	36,94	36,20	29.813.356	823.552
EFOR	18,37	18,36	18,38	-0,70%	18,09	18,64	18,39	42.674.358	2.319.973
EGEEN	5.950,00	5.947,50	5.952,50	0,63%	5.860,00	5.955,00	5.905,09	44.099.225	7.468
EGEGY	29,04	29,04	29,08	2,25%	28,18	30,00	28,84	77.401.386	2.683.468
EGEPO	13,84	13,82	13,84	-1,42%	13,60	13,98	13,80	26.132.022	1.894.126
EGGUB	111,50	111,30	111,50	3,34%	108,20	113,90	110,99	214.212.612	1.929.945
EGPRO	28,16	28,12	28,16	4,68%	26,84	28,94	28,25	62.481.341	2.211.407
EGSER	2,92	2,92	2,93	1,04%	2,87	2,93	2,90	4.447.970	1.532.538
EKGYO	21,20	21,18	21,20	0,76%	20,66	21,30	20,94	1.992.088.228	95.148.988
EKIZ	98,70	-	-	-1,30%	98,70	98,90	98,80	566.206	5.731
EKOS	5,76	5,75	5,76	-3,68%	5,60	5,93	5,71	112.408.939	19.689.495
EKSUN	5,70	5,69	5,70	2,52%	5,54	5,72	5,66	13.289.614	2.349.046
ELITE	30,06	30,04	30,06	-4,08%	28,22	30,20	29,51	84.874.627	2.875.822
EMKEL	18,96	18,93	18,95	2,27%	18,43	19,03	18,70	76.600.235	4.095.847
EMNIS	150,20	-	-	-0,20%	150,00	150,30	150,14	440.956	2.937
EMPAE	34,58	34,56	34,58	2,31%	33,22	35,74	34,39	725.724.477	21.102.705
ENDAE	13,90	13,88	13,90	-1,63%	13,72	14,08	13,88	25.888.098	1.865.792
ENERY	9,30	9,29	9,30	1,64%	9,00	9,35	9,17	103.978.246	11.338.573
ENJSA	120,40	120,30	120,50	4,70%	116,00	121,20	119,22	461.379.728	3.869.986
ENKAI	92,85	92,80	92,85	2,37%	89,95	93,05	91,81	869.563.716	9.471.262
ENSRI	33,64	33,60	33,64	3,32%	32,26	33,76	33,12	91.436.990	2.760.432
ENTRA	10,27	10,26	10,27	-3,02%	10,14	10,47	10,23	109.913.147	10.748.488
EPLAS	6,28	6,26	6,29	2,61%	6,03	6,37	6,27	24.037.501	3.831.225
ERBOS	175,30	175,40	175,80	0,52%	173,00	176,40	174,74	6.448.669	36.905
ERCB	54,30	54,25	54,30	1,31%	52,95	54,55	53,63	29.674.266	553.323
EREGL	29,12	29,12	29,14	0,55%	28,70	29,30	29,02	1.612.936.322	55.589.197
ERSU	21,50	21,50	21,60	0,94%	20,80	22,50	21,83	20.521.973	940.214
ESCAR	27,88	27,86	27,88	1,68%	27,02	27,92	27,50	190.482.546	6.925.972
ESCOM	5,87	5,86	5,87	-3,29%	5,83	6,26	5,98	335.078.863	56.043.964
ESEN	3,96	3,96	3,97	-1,00%	3,80	3,98	3,89	117.544.893	30.227.648
ETILR	3,93	3,93	3,94	-2,00%	3,86	4,02	3,93	25.126.987	6.395.774
ETYAT	22,40	22,38	22,40	-1,06%	22,20	22,88	22,52	2.619.551	116.318
EUHOL	14,80	-	-	-1,33%	14,80	15,00	14,82	23.030.279	1.554.540
EUKYO	18,05	18,00	18,04	0,28%	17,67	18,18	17,91	1.934.984	108.025
EUPWR	37,36	37,34	37,36	1,85%	36,30	38,80	37,72	473.876.604	12.562.204
EUREN	4,74	4,73	4,74	3,04%	4,58	4,76	4,67	144.945.932	31.016.782
EUYO	18,04	17,79	18,04	0,39%	17,73	18,18	17,93	1.354.956	75.586
EYGYO	3,57	3,56	3,57	-5,80%	3,42	3,71	3,51	328.664.225	93.523.841
FADE	14,35	14,34	14,36	0,42%	14,19	14,42	14,28	8.752.488	612.765
FENER	2,99	2,98	2,99	3,46%	2,89	3,01	2,94	259.772.167	88.431.597
FLAP	11,10	11,00	11,10	5,51%	10,22	11,30	10,81	7.630.001	705.574
FMIZP	298,50	298,25	298,75	1,19%	293,00	301,75	298,44	14.301.269	47.920
FONET	4,37	4,36	4,37	-1,80%	4,31	4,62	4,45	493.822.370	111.084.628
FORMT	2,89	2,89	2,90	0,35%	2,86	2,91	2,88	62.520.061	21.694.787
FORTE	94,65	94,55	94,65	3,90%	90,00	94,85	93,08	174.365.904	1.873.264
FRIGO	8,82	8,82	8,83	1,38%	8,57	8,83	8,72	15.025.074	1.723.809
FRMPL	30,82	30,80	30,84	0,20%	29,92	31,06	30,53	89.772.958	2.940.333
FROTO	113,20	113,10	113,20	1,43%	110,70	113,80	112,39	1.062.634.539	9.455.059
FZLGY	13,21	13,20	13,22	2,32%	12,80	13,43	13,22	73.501.271	5.561.514
GARAN	139,50	139,40	139,50	0,14%	137,50	140,70	139,15	2.366.317.454	17.006.163
GARFA	26,90	26,88	26,92	2,20%	26,16	27,16	26,61	13.920.371	523.118
GATEG	301,50	-	-	-7,23%	301,50	320,00	309,76	3.189.270	10.296
GEDIK	5,65	5,65	5,66	1,44%	5,50	5,73	5,63	23.344.276	4.145.679
GEDZA	30,46	30,42	30,46	2,84%	29,56	30,80	30,25	48.550.923	1.604.998
GENIL	9,40	9,39	9,40	-0,53%	9,21	9,75	9,36	329.080.341	35.177.566
GENKM	17,71	17,71	-	10,00%	17,71	17,71	17,71	115.892.664	6.543.911
GENTS	8,94	8,93	8,94	0,90%	8,75	8,97	8,88	49.615.491	5.587.459
GEREL	28,96	28,96	28,98	-4,86%	27,44	30,80	28,83	157.329.676	5.457.352
GESAN	46,64	46,62	46,64	2,15%	45,34	46,94	46,36	159.221.393	3.434.749
GIPTA	63,60	63,60	63,65	-0,47%	62,25	65,00	63,12	144.086.579	2.282.794
GLBMD	12,11	11,89	12,10	2,02%	11,62	12,18	11,81	2.994.915	253.570
GLCVY	67,95	67,90	67,95	0,30%	67,05	68,30	67,75	22.552.806	332.866
GLRMK	161,00	160,90	161,00	1,32%	157,70	161,30	160,11	154.661.968	965.998
GLRYH	4,80	4,80	4,81	-1,44%	4,73	4,94	4,85	89.713.625	18.505.001
GLYHO	14,42	14,40	14,42	2,63%	13,92	14,53	14,32	46.285.647	3.232.983
GMTAS	29,56	29,52	29,56	1,30%	28,94	29,86	29,25	52.798.091	1.805.214
GOKNR	21,54	21,52	21,54	-8,57%	21,22	21,98	21,34	762.873.642	35.742.513
GOLTS	347,75	347,25	347,75	2,73%	340,00	357,25	347,89	88.752.435	255.118
GOODY	14,39	14,37	14,40	2,06%	14,00	14,45	14,20	9.047.612	637.219
GOZDE	22,00	22,00	22,02	0,82%	21,60	22,10	21,86	19.342.208	884.885
GRNYO	15,69	15,68	15,69	0,77%	15,34	15,86	15,55	3.059.036	196.754
GRSEL	336,25	336,25	336,50	4,18%	322,50	340,00	333,85	227.215.356	680.584
GRTHO	268,75	268,50	268,75	1,61%	256,25	271,00	265,88	176.098.622	662.331
GSDDE	10,53	10,53	-	9,92%	10,53	10,53	10,53	26.091.266	2.477.803
GSDHO	4,83	4,81	4,83	3,21%	4,77	4,91	4,83	47.941.148	9.917.471
GSRAY	1,14	1,14	1,15	0,88%	1,13	1,15	1,14	118.747.782	104.217.509
GUBRF	531,00	530,50	531,00	2,02%	513,00	537,50	528,96	808.079.761	1.527.675
GUNDG	651,50	650,00	651,00	-2,69%	643,50	660,00	649,90	67.643.684	104.084
GWIND	25,78	25,76	25,78	2,14%	24,96	25,94	25,50	87.739.303	3.441.232
GZNMI	63,70	63,70	63,80	-2,23%	62,15	65,20	63,53	348.903.393	5.491.995
HALKB	45,78	45,76	45,78	-1,72%	45,40	46,62	45,91	2.054.043.258	44.741.756
HATEK	14,44	14,41	14,44	0,28%	14,26	14,51	14,35	12.537.251	873.515
HATSN	37,30	37,28	37,30	0,54%	36,88	37,36	37,09	21.340.556	575.312
HDFGS	3,35	3,34	3,35	3,08%	3,20	3,37	3,27	227.766.169	69.677.561
HEDEF	112,60	112,60	112,70	0,54%	110,60	114,80	112,61	296.205.399	2.630.266
HEKTS	3,07	3,06	3,07	5,86%	2,88	3,10	3,02	903.160.047	298.892.632
HKTM	11,64	11,64	11,66	0,69%	11,48	11,91	11,66	19.912.316	1.707.329
HLGYO	5,47	5,47	5,48	-0,36%	5,40	5,59	5,48	329.455.925	60.135.880
HOROZ	58,60	58,55	58,65	1,47%	57,15	59,15	58,15	27.227.158	468.220
HRKET	68,10	68,00	68,10	-3,06%	66,10	68,45	67,27	85.398.966	1.269.491
HTTBT	39,28	39,22	39,28	-0,05%	38,80	39,38	39,10	13.279.997	339.612
HUBVC	4,91	4,91	4,92	4,91%	4,72	4,96	4,84	12.622.376	2.608.262
HUNER	3,22	3,22	3,23	1,26%	3,14	3,24	3,20	25.780.527	8.057.334
HURGZ	6,04	6,04	6,05	3,25%	5,64	6,04	5,78	43.507.201	7.529.978
ICBCT	14,70	14,70	-	9,95%	13,97	14,70	14,65	35.014.879	2.390.534
ICUGS	2,90	2,89	2,90	5,07%	2,73	2,97	2,89	66.213.905	22.952.897
IDGYO	3,79	3,78	3,79	-1,30%	3,76	3,86	3,78	2.859.428	755.957
IEYHO	86,55	86,50	86,55	0,52%	86,30	86,85	86,54	394.785.297	4.561.911
IHAAS	82,40	82,40	82,50	-2,83%	80,30	82,50	81,42	18.790.820	230.784
IHEVA	2,26	2,25	2,26	0,00%	2,22	2,26	2,23	4.564.237	2.044.292
IHGZT	1,48	1,48	1,49	0,68%	1,46	1,49	1,48	7.201.711	4.872.909
IHLAS	2,10	2,09	2,10	2,44%	2,04	2,10	2,07	106.390.676	51.441.249
IHLGM	2,05	2,05	2,06	1,99%	1,99	2,08	2,03	36.067.538	17.730.037
IHYAY	1,78	1,77	1,78	1,71%	1,73	1,78	1,75	10.247.934	5.848.479
IMASM	3,81	3,81	3,82	0,79%	3,61	3,82	3,69	94.945.349	25.712.627
INDES	8,80	8,79	8,81	3,90%	8,47	9,00	8,76	285.180.816	32.572.321
INFO	3,68	3,68	3,69	2,51%	3,55	3,73	3,65	85.427.482	23.439.452
INGRM	405,50	404,75	405,75	0,37%	401,00	410,00	404,71	7.912.050	19.550
INTEK	277,25	-	-	-5,94%	277,25	284,50	280,48	2.033.170	7.249
INTEM	272,25	272,00	272,25	-0,64%	268,50	275,00	272,26	41.318.282	151.760
INVEO	7,43	7,42	7,43	1,09%	7,29	7,46	7,37	20.950.058	2.842.573
INVES	379,50	378,75	379,50	3,62%	343,75	385,50	362,89	209.981.181	578.634
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,95	-	-	1,30%	73,60	73,95	73,65	380.525	5.167
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,83	14,82	14,83	1,58%	14,40	14,98	14,66	5.819.315.007	397.039.023
ISDMR	42,76	42,70	42,76	1,04%	41,94	42,88	42,32	91.020.337	2.150.893
ISFIN	19,88	19,88	19,89	-0,60%	19,73	20,00	19,87	33.856.884	1.704.139
ISGSY	130,40	130,30	130,40	6,45%	120,80	134,70	128,75	745.284.407	5.788.563
ISGYO	21,98	21,94	22,00	2,23%	21,20	22,04	21,74	24.028.184	1.105.311
ISKPL	11,35	11,35	11,36	-0,35%	11,21	11,50	11,33	140.213.065	12.374.262
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	45,24	45,22	45,24	1,62%	43,84	45,54	44,62	290.197.640	6.504.393
ISSEN	7,34	7,32	7,34	1,10%	7,23	7,44	7,32	2.996.436	409.650
ISYAT	8,67	8,67	8,69	2,12%	8,34	9,00	8,76	33.939.127	3.875.216
IZENR	9,42	9,41	9,43	2,39%	9,08	9,47	9,28	175.289.263	18.881.077
IZFAS	50,85	50,80	50,85	1,70%	49,14	51,90	50,85	77.626.864	1.526.484
IZINV	60,30	60,30	60,40	1,01%	59,70	60,65	59,93	3.292.095	54.935
IZMDC	6,76	6,75	6,77	0,30%	6,64	6,80	6,70	30.379.053	4.531.596
JANTS	17,32	17,30	17,32	2,85%	16,82	17,35	17,04	18.730.192	1.099.288
KAPLM	390,25	390,25	390,75	0,32%	376,50	404,50	390,82	56.005.172	143.302
KAREL	8,78	8,77	8,78	-3,20%	8,76	9,08	8,84	148.537.144	17.241.391
KARSN	10,59	10,58	10,59	-0,38%	10,36	10,63	10,53	97.610.780	9.268.599
KARTN	71,80	71,80	71,90	1,27%	71,20	72,50	71,71	11.437.776	159.501
KATMR	2,79	2,79	2,80	4,49%	2,65	2,81	2,74	252.178.827	92.035.830
KAYSE	5,33	5,32	5,33	0,76%	5,25	5,36	5,31	46.269.251	8.708.562
KBORU	19,18	19,17	19,19	-0,52%	19,11	19,61	19,38	162.439.420	8.379.952
KCAER	12,31	12,31	12,32	1,23%	12,02	12,64	12,43	300.826.443	24.205.313
KCHOL	195,30	195,20	195,30	1,56%	190,20	197,20	194,17	5.219.509.873	26.881.686
KENT	475,75	-	-	4,56%	460,00	475,75	470,50	2.100.787	4.465
KERVN	3,43	-	-	9,94%	3,43	3,43	3,43	9.012.630	2.627.589
KFEIN	8,80	8,79	8,80	0,11%	8,64	8,95	8,79	49.683.739	5.655.290
KGYO	7,80	7,79	7,80	0,39%	7,64	7,83	7,76	18.092.289	2.331.288
KIMMR	18,01	18,00	18,02	5,01%	17,00	18,17	17,82	42.274.286	2.372.098
KLGYO	6,13	6,13	6,14	1,49%	5,99	6,16	6,06	71.070.022	11.735.120
KLKIM	39,96	39,94	39,98	-0,45%	39,26	40,52	39,66	88.797.190	2.238.855
KLMSN	30,76	30,74	30,78	0,39%	30,08	30,82	30,48	45.433.231	1.490.636
KLNMA	10,85	-	-	-9,96%	10,85	11,95	11,18	4.298.420	384.484
KLRHO	197,20	197,20	-	9,98%	181,10	197,20	192,65	443.418.023	2.301.732
KLSER	25,82	25,82	25,84	0,86%	25,20	25,98	25,73	40.014.963	1.555.370
KLSYN	9,66	9,66	9,67	4,43%	9,23	9,69	9,46	28.451.712	3.007.869
KLYPV	57,80	57,75	57,85	0,61%	57,05	58,50	57,63	60.016.632	1.041.349
KMPUR	15,35	15,35	-	9,96%	14,78	15,35	15,28	128.541.118	8.412.060
KNFRT	10,97	10,97	10,99	-1,35%	10,70	11,12	10,89	14.225.144	1.305.854
KOCMT	2,51	2,51	2,52	0,80%	2,47	2,52	2,50	29.058.688	11.639.180
KONKA	16,85	16,84	16,87	7,19%	16,02	16,99	16,34	105.124.850	6.435.474
KONTR	9,20	9,19	9,20	4,55%	8,68	9,26	8,95	462.158.537	51.616.732
KONYA	4.107,50	4.102,50	4.107,50	1,17%	4.047,50	4.120,00	4.074,83	16.523.418	4.055
KOPOL	6,37	6,36	6,37	2,91%	6,19	6,39	6,27	32.311.701	5.156.865
KORDS	55,15	55,10	55,20	4,06%	52,25	55,75	53,72	53.312.916	992.372
KOTON	15,17	15,16	15,18	1,68%	14,85	15,23	15,06	21.602.640	1.434.911
KRDMA	30,66	30,64	30,70	0,72%	29,96	31,50	30,76	143.199.104	4.655.072
KRDMB	44,54	44,54	-	9,98%	39,72	44,54	43,36	251.485.190	5.799.446
KRDMD	30,98	30,96	30,98	0,19%	30,34	31,26	30,84	906.621.005	29.397.340
KRGYO	2,85	2,84	2,85	0,71%	2,81	2,87	2,84	18.787.850	6.617.417
KRONT	18,95	18,94	18,97	-1,76%	18,28	19,96	19,02	135.322.870	7.114.993
KRPLS	8,54	8,53	8,55	0,71%	8,21	8,78	8,60	50.863.971	5.913.175
KRSTL	9,45	9,45	9,46	-3,37%	9,25	9,63	9,39	145.745.585	15.523.983
KRTEK	27,30	27,28	27,30	-1,02%	27,12	27,76	27,42	14.070.773	513.167
KRVGD	2,95	2,94	2,95	-1,99%	2,84	3,01	2,91	32.604.559	11.203.625
KSTUR	3.120,00	-	-	3,91%	3.100,00	3.120,00	3.107,10	2.184.290	703
KTLEV	50,05	50,00	50,05	-7,31%	49,78	55,75	52,56	4.300.556.794	81.827.603
KTSKR	73,50	73,40	73,50	7,30%	68,15	75,35	72,36	85.907.648	1.187.284
KUTPO	98,65	98,30	98,65	0,25%	97,35	99,85	98,74	37.023.529	374.971
KUVVA	130,00	129,00	130,00	-0,31%	125,50	132,00	128,48	23.911.410	186.110
KUYAS	72,00	71,95	72,00	0,84%	68,20	72,90	69,91	1.055.937.858	15.104.341
KZBGY	3,44	3,44	3,45	-9,95%	3,44	3,60	3,48	479.340.261	137.759.785
KZGYO	21,40	21,40	21,42	-1,11%	21,02	21,52	21,31	32.901.543	1.544.087
LIDER	85,05	84,95	85,10	2,47%	82,45	85,40	83,86	42.680.371	508.958
LIDFA	3,16	3,16	3,17	0,64%	3,11	3,22	3,18	27.651.950	8.706.014
LILAK	31,34	31,32	31,34	3,91%	29,86	31,54	30,82	123.942.303	4.022.161
LINK	240,40	240,30	240,50	7,13%	224,70	241,50	234,57	387.574.169	1.652.250
LKMNH	16,44	16,43	16,45	0,86%	16,15	16,50	16,33	10.046.992	615.141
LMKDC	35,22	35,20	35,24	1,50%	34,54	35,76	35,16	135.541.490	3.854.558
LOGO	139,60	139,60	139,70	0,14%	137,30	140,20	138,73	79.145.786	570.513
LRSHO	3,57	3,56	3,57	1,13%	3,40	3,57	3,50	42.147.674	12.054.238
LUKSK	98,50	98,30	98,55	1,29%	95,15	99,00	97,57	5.740.792	58.836
LXGYO	16,02	16,02	-	9,95%	16,02	16,02	16,02	25.403.427	1.585.732
LYDHO	201,60	201,40	201,60	0,25%	199,20	205,00	201,99	206.567.254	1.022.652
LYDYE	17.052,50	17.052,50	17.090,00	3,35%	16.500,00	17.300,00	17.040,54	57.631.105	3.382
MAALT	993,50	992,00	993,50	1,74%	966,50	996,00	983,42	51.202.892	52.066
MACKO	34,20	34,20	34,30	-0,47%	33,74	34,82	34,21	26.472.887	773.770
MAGEN	49,70	49,68	49,70	3,33%	47,18	49,70	48,26	252.405.390	5.230.136
MAKIM	16,93	16,90	16,93	0,47%	16,59	17,02	16,82	6.908.680	410.854
MAKTK	13,95	13,94	13,96	1,16%	13,63	14,00	13,77	21.986.622	1.596.484
MANAS	18,70	18,70	-	10,00%	16,80	18,70	17,94	1.972.282.714	109.951.644
MARBL	11,81	11,80	11,81	0,94%	11,63	11,85	11,73	13.410.892	1.142.975
MARKA	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
MARMR	2,38	2,37	2,38	-0,42%	2,31	2,38	2,34	109.736.650	46.936.483
MARTI	1,53	1,52	1,53	4,79%	1,44	1,58	1,53	294.384.389	193.056.241
MAVI	41,78	41,76	41,78	1,56%	40,96	41,92	41,34	125.862.157	3.044.866
MCARD	96,80	96,80	-	10,00%	96,80	96,80	96,80	2.601.597	26.876
MEDTR	28,32	28,32	28,36	0,57%	28,02	28,48	28,26	8.031.282	284.157
MEGAP	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
MEGMT	67,35	67,30	67,40	0,82%	65,55	67,65	66,43	269.183.818	4.051.992
MEKAG	7,46	7,46	7,47	2,47%	7,08	7,91	7,51	360.723.303	48.052.627
MEPET	28,14	28,12	28,14	0,57%	27,66	29,34	28,35	24.890.872	877.913
MERCN	17,84	17,81	17,84	1,08%	17,68	18,58	18,02	90.573.239	5.027.049
MERIT	17,08	17,08	17,09	-3,50%	16,93	17,84	17,36	96.013.575	5.532.291
MERKO	15,91	15,91	15,92	-0,06%	15,69	16,00	15,81	62.067.204	3.926.644
METRO	5,81	5,80	5,81	1,93%	5,69	5,84	5,78	28.035.448	4.850.527
MEYSU	13,81	13,80	13,81	2,75%	13,44	14,15	13,81	366.131.294	26.505.419
MGROS	611,50	611,50	612,00	1,41%	596,00	618,00	610,15	1.862.610.116	3.052.735
MHRGY	3,45	3,44	3,45	0,88%	3,40	3,46	3,43	8.344.297	2.431.295
MIATK	41,36	41,34	41,36	3,14%	39,80	41,72	41,12	807.380.050	19.633.356
MMCAS	97,15	-	-	0,00%	96,95	97,15	96,97	783.644	8.081
MNDRS	14,24	14,23	14,25	0,85%	14,00	14,30	14,15	44.729.500	3.161.977
MNDTR	5,92	5,92	5,93	1,20%	5,81	5,93	5,88	7.745.923	1.317.654
MOBTL	10,23	10,22	10,24	-1,35%	9,95	10,38	10,20	34.005.389	3.333.759
MOGAN	10,04	10,03	10,04	-2,71%	9,90	10,26	10,01	113.615.620	11.354.492
MOPAS	42,40	42,40	42,46	1,00%	42,06	44,00	42,90	250.241.093	5.833.085
MPARK	445,75	445,75	446,25	2,06%	427,75	449,50	436,60	237.523.292	544.025
MRGYO	1,50	1,50	1,51	0,00%	1,48	1,53	1,50	209.776.114	139.698.747
MRSHL	1.421,00	1.420,00	1.421,00	0,78%	1.405,00	1.427,00	1.413,40	4.703.787	3.328
MSGYO	6,54	6,52	6,54	2,83%	6,31	6,67	6,49	17.095.755	2.635.321
MTRKS	21,44	21,42	21,46	0,37%	20,98	21,56	21,31	12.346.839	579.535
MTRYO	9,88	9,87	9,88	4,00%	9,20	10,00	9,73	1.229.921	126.445
MZHLD	6,33	6,33	6,34	-1,56%	6,20	6,40	6,26	1.654.633	264.393
NATEN	7,34	7,33	7,34	-2,26%	7,11	7,35	7,28	41.625.575	5.716.705
NETAS	57,60	57,55	57,65	1,59%	56,25	57,85	57,19	11.289.763	197.408
NETCD	146,00	146,00	146,10	6,34%	132,40	148,50	141,15	1.915.026.934	13.567.163
NIBAS	8,26	8,23	8,25	0,73%	7,91	8,27	8,09	27.649.737	3.419.782
NTGAZ	12,46	12,45	12,46	5,59%	11,81	12,56	12,22	127.900.777	10.469.974
NTHOL	44,90	44,78	44,86	0,49%	44,12	45,40	44,80	24.110.539	538.229
NUGYO	9,19	9,17	9,19	0,11%	9,07	9,19	9,12	8.039.733	881.299
NUHCM	314,00	314,00	314,25	2,28%	301,25	314,75	308,29	96.832.419	314.097
OBAMS	7,60	7,59	7,60	-1,55%	7,45	7,63	7,54	160.751.055	21.323.898
OBASE	34,96	34,90	34,96	-0,40%	34,62	35,48	35,04	10.731.252	306.251
ODAS	6,26	6,25	6,26	4,33%	6,05	6,28	6,18	443.169.336	71.689.132
ODINE	664,50	663,50	664,50	3,99%	616,00	677,00	644,68	497.293.591	771.380
OFSYM	65,00	64,90	65,05	1,56%	62,90	65,20	64,25	18.710.275	291.196
ONCSM	243,10	242,90	243,20	8,04%	223,10	243,50	234,90	607.013.103	2.584.128
ONRYT	59,15	59,05	59,10	1,46%	57,80	59,60	58,43	83.267.914	1.425.125
ORCAY	3,49	3,49	3,50	4,80%	3,26	3,66	3,44	9.951.337	2.893.675
ORGE	69,40	69,40	69,45	1,68%	67,75	69,60	68,60	52.974.609	772.188
ORMA	160,30	-	-	0,00%	156,30	160,30	159,39	593.712	3.725
OSMEN	7,84	7,84	7,85	-1,26%	7,70	8,18	7,87	43.734.207	5.554.630
OSTIM	2,95	2,94	2,95	-2,32%	2,91	3,03	2,97	55.707.832	18.767.232
OTKAR	371,25	371,00	371,25	-0,20%	367,00	373,50	369,99	159.639.315	431.469
OTTO	311,25	311,50	311,75	-3,94%	300,25	321,00	313,67	43.096.602	137.393
OYAKC	23,40	23,38	23,40	0,95%	22,90	23,48	23,17	272.957.417	11.783.420
OYAYO	59,85	59,80	59,85	0,76%	58,60	60,75	59,24	4.265.065	71.998
OYLUM	8,27	8,26	8,27	-0,12%	8,15	8,39	8,20	2.902.078	354.016
OYYAT	62,90	62,90	62,95	-0,55%	62,00	64,20	63,30	26.094.426	412.225
OZATD	217,10	216,90	217,10	5,29%	202,90	220,70	215,30	244.335.096	1.134.840
OZGYO	2,10	2,09	2,10	0,96%	2,07	2,10	2,08	6.258.316	3.008.229
OZKGY	13,79	13,77	13,79	-2,61%	13,61	13,88	13,69	63.730.928	4.656.346
OZRDN	31,10	31,10	-	9,97%	28,60	31,10	30,40	31.441.263	1.034.374
OZSUB	23,44	23,40	23,46	6,55%	21,64	24,20	23,37	285.895.448	12.233.844
OZYSR	46,26	46,30	46,38	0,35%	45,40	47,38	46,16	24.466.681	530.023
PAGYO	98,10	98,10	98,60	4,36%	94,15	99,00	97,36	8.237.451	84.612
PAHOL	1,51	1,50	1,51	2,03%	1,47	1,51	1,49	258.795.042	173.391.866
PAMEL	83,85	83,35	83,85	0,66%	81,50	84,25	82,58	4.067.906	49.259
PAPIL	16,19	16,19	16,20	-0,92%	15,95	16,36	16,14	127.339.208	7.889.899
PARSN	81,60	81,45	81,55	1,18%	79,85	81,60	80,65	12.780.950	158.474
PASEU	125,80	125,70	125,80	0,64%	121,30	128,10	124,55	380.192.183	3.052.656
PATEK	18,21	18,20	18,21	2,88%	17,70	18,25	17,99	241.057.269	13.400.076
PCILT	27,66	27,64	27,68	5,57%	26,20	28,14	27,23	131.318.262	4.823.094
PEKGY	13,94	13,93	13,94	-1,90%	13,67	14,37	14,03	3.784.517.210	271.468.907
PENGD	8,95	8,94	8,96	0,00%	8,70	8,98	8,83	26.104.316	2.956.428
PENTA	13,43	13,42	13,43	2,36%	13,01	13,47	13,24	22.074.422	1.667.286
PETKM	18,55	18,53	18,55	4,45%	17,96	18,61	18,22	1.732.139.303	95.068.691
PETUN	11,85	11,84	11,85	0,94%	11,72	12,02	11,84	28.701.683	2.423.441
PGSUS	180,50	180,30	180,50	0,28%	177,50	181,40	179,68	2.031.410.645	11.305.850
PINSU	10,87	10,87	10,88	4,72%	10,38	11,41	11,16	225.410.278	20.193.859
PKART	75,75	75,65	75,75	1,20%	74,45	76,00	75,19	9.789.099	130.185
PKENT	158,60	158,50	158,70	-0,81%	156,20	162,90	157,80	31.215.150	197.821
PLTUR	25,08	25,08	-	10,00%	24,74	25,08	25,06	228.164.688	9.106.704
PNLSN	50,80	50,65	50,75	-0,78%	49,48	51,50	50,24	75.062.061	1.494.226
PNSUT	11,11	11,08	11,11	1,46%	10,95	11,37	11,13	17.501.365	1.572.994
POLHO	20,14	20,12	20,16	1,72%	19,87	21,40	20,46	220.057.685	10.756.308
POLTK	5.152,50	5.147,50	5.152,50	1,33%	5.045,00	5.200,00	5.126,48	52.956.488	10.330
PRDGS	7,16	7,15	7,17	1,99%	6,98	7,30	7,16	48.278.007	6.745.476
PRKAB	44,44	44,40	44,46	2,02%	43,14	44,98	44,17	74.600.961	1.688.808
PRKME	18,60	18,59	18,61	-2,87%	18,25	19,12	18,70	35.306.172	1.888.083
PRZMA	15,97	15,95	15,97	5,48%	15,01	16,20	15,88	33.474.189	2.108.619
PSDTC	126,10	125,10	126,10	-0,39%	124,00	128,00	126,00	2.797.184	22.200
PSGYO	2,24	2,24	2,25	4,19%	2,12	2,25	2,18	367.223.402	168.207.422
QNBFK	51,15	-	-	0,00%	50,80	51,15	51,04	1.058.311	20.735
QNBTR	266,50	-	-	-2,02%	264,50	271,75	266,19	2.289.987	8.603
QUAGR	3,02	3,02	3,03	1,68%	2,95	3,08	3,01	313.647.676	104.109.907
RALYH	141,00	141,00	141,10	-1,61%	140,50	144,80	142,60	76.361.484	535.507
RAYSG	205,90	205,60	205,90	3,10%	198,50	206,50	203,20	50.203.337	247.070
REEDR	6,18	6,18	6,19	1,48%	6,05	6,20	6,13	75.570.612	12.327.899
RGYAS	160,70	160,60	160,70	1,13%	157,00	162,30	160,11	129.923.870	811.478
RNPOL	2,02	2,02	2,03	-1,46%	1,97	2,09	2,01	6.560.405	3.263.997
RODRG	21,04	20,96	21,04	0,10%	20,80	21,20	21,01	3.102.284	147.646
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,96	3,95	3,96	1,54%	3,84	3,97	3,90	69.219.495	17.749.889
RUBNS	33,26	33,26	33,28	0,18%	32,20	33,90	32,77	11.758.495	358.875
RUZYE	11,17	11,17	11,18	0,09%	10,99	11,28	11,15	38.584.533	3.459.695
RYGYO	32,22	32,18	32,22	-0,56%	31,62	32,70	32,16	72.245.179	2.246.612
RYSAS	17,12	17,12	17,14	-1,27%	17,03	17,31	17,17	55.290.997	3.220.925
SAFKR	25,98	25,94	25,98	-1,37%	25,86	26,48	26,08	33.292.216	1.276.337
SAHOL	97,05	97,05	97,10	1,09%	94,50	97,85	96,34	2.375.998.633	24.663.225
SAMAT	5,52	5,51	5,52	0,91%	5,35	5,53	5,44	2.034.019	373.718
SANEL	36,50	36,24	36,48	-1,08%	35,30	36,96	36,37	10.382.721	285.444
SANFM	7,09	7,08	7,09	1,29%	6,89	7,10	6,98	34.843.333	4.989.635
SANKO	20,48	20,46	20,50	0,59%	20,30	20,62	20,43	3.179.432	155.650
SARKY	31,02	31,00	31,02	-2,15%	30,72	31,60	31,01	192.717.894	6.214.767
SASA	2,42	2,42	-	10,00%	2,19	2,42	2,31	5.288.994.715	2.293.823.384
SAYAS	41,34	41,24	41,34	2,02%	40,20	42,08	41,32	26.693.310	646.036
SDTTR	217,90	217,70	217,80	-2,72%	215,50	226,40	218,94	367.759.319	1.679.754
SEGMN	55,00	54,95	55,00	3,09%	52,60	56,00	53,93	127.769.140	2.369.320
SEGYO	6,31	6,30	6,31	3,27%	6,08	6,34	6,18	39.142.973	6.332.114
SEKFK	9,98	10,02	10,04	-0,80%	9,92	10,14	10,05	5.170.547	514.332
SEKUR	5,85	5,80	5,85	7,14%	5,46	5,88	5,75	8.719.996	1.515.410
SELEC	81,05	81,05	81,10	0,68%	79,65	83,60	81,27	73.969.403	910.142
SELVA	2,32	2,31	2,32	0,43%	2,27	2,33	2,30	80.221.785	34.954.250
SERNT	7,62	7,61	7,62	2,28%	7,32	7,73	7,57	49.845.545	6.584.850
SEYKM	4,73	4,71	4,73	0,85%	4,56	4,82	4,69	4.264.998	908.985
SILVR	2,49	2,48	2,49	0,81%	2,44	2,50	2,46	2.820.016	1.146.081
SISE	42,32	42,32	42,34	0,91%	41,52	42,42	41,93	802.099.960	19.129.861
SKBNK	11,21	11,20	11,21	3,60%	10,67	11,44	11,04	359.172.692	32.524.784
SKTAS	3,34	3,33	3,34	1,52%	3,26	3,35	3,31	15.985.405	4.831.776
SKYLP	293,50	293,50	293,75	1,21%	284,50	302,50	293,87	9.218.637	31.370
SKYMD	12,17	12,17	12,18	0,91%	11,98	12,25	12,12	26.195.931	2.161.636
SMART	34,78	34,72	34,78	-0,97%	34,50	36,46	35,30	195.434.517	5.535.844
SMRTG	7,49	7,48	7,49	0,54%	7,36	7,56	7,46	75.108.089	10.069.032
SMRVA	61,30	61,25	61,30	-0,49%	59,70	62,15	60,81	133.137.455	2.189.489
SNGYO	4,06	-	4,06	-9,98%	4,06	4,24	4,10	489.289.554	119.400.083
SNICA	3,84	3,84	3,85	1,59%	3,77	3,85	3,81	24.934.906	6.546.871
SNPAM	22,12	-	-	0,36%	22,12	22,12	22,12	550.788	24.900
SODSN	9,95	-	-	0,00%	9,94	9,95	9,95	707.245	71.085
SOKE	15,40	15,39	15,41	0,33%	15,20	15,60	15,39	56.099.312	3.646.051
SOKM	57,25	57,25	57,30	0,26%	55,90	57,95	56,90	214.724.107	3.773.843
SONME	153,00	153,00	153,40	1,39%	149,30	154,50	151,43	2.096.325	13.844
SRVGY	3,21	3,20	3,21	-1,83%	3,17	3,38	3,26	168.332.121	51.648.692
SUMAS	278,00	-	-	-0,36%	272,25	278,00	276,76	262.365	948
SUNTK	37,76	37,74	37,82	0,11%	36,94	38,00	37,27	15.182.474	407.319
SURGY	58,30	58,25	58,35	-1,10%	57,45	59,20	58,20	124.902.437	2.146.173
SUWEN	9,17	9,15	9,17	0,88%	9,03	9,18	9,10	12.659.139	1.390.513
SVGYO	5,85	5,85	-	9,96%	5,61	5,85	5,84	349.824.260	59.896.125
TABGD	257,25	257,00	257,25	-0,29%	255,00	259,50	257,19	124.294.594	483.285
TARKM	379,25	379,00	379,50	0,73%	372,75	380,25	376,02	31.431.652	83.591
TATEN	12,61	12,59	12,61	6,68%	11,34	13,00	12,52	1.069.766.357	85.464.986
TATGD	18,54	18,52	18,54	-1,12%	18,41	18,81	18,53	27.560.751	1.487.062
TAVHL	305,00	304,75	305,00	0,83%	296,00	308,25	303,05	410.615.863	1.354.925
TBORG	155,90	155,80	156,00	-5,05%	151,10	156,80	154,93	100.157.699	646.456
TCELL	111,50	111,40	111,50	2,20%	107,50	112,00	110,23	2.148.390.636	19.489.701
TCKRC	101,80	101,80	102,00	2,41%	97,05	104,80	101,90	238.993.372	2.345.472
TDGYO	18,09	18,09	18,11	-1,68%	17,50	18,40	18,09	7.099.986	392.453
TEHOL	16,93	16,91	16,93	9,23%	15,50	17,05	16,47	3.030.815.609	184.080.716
TEKTU	9,33	9,33	9,34	2,30%	9,01	9,48	9,30	96.961.196	10.421.989
TERA	300,25	300,00	300,25	-0,25%	295,50	303,00	299,60	1.522.859.884	5.083.069
TEZOL	16,91	16,89	16,91	2,05%	16,05	16,96	16,52	89.981.342	5.445.897
TGSAS	173,80	173,80	174,00	-2,19%	171,00	177,10	173,21	14.785.683	85.365
THYAO	295,25	295,00	295,25	0,17%	289,25	297,75	294,20	8.825.839.920	29.999.562
TKFEN	86,35	86,30	86,40	2,01%	83,80	87,50	85,74	387.951.641	4.524.689
TKNSA	24,02	24,02	24,04	0,08%	23,76	24,16	23,94	109.645.100	4.579.841
TLMAN	89,45	89,35	89,50	1,59%	87,90	89,85	89,14	9.048.683	101.510
TMPOL	582,00	582,00	583,00	-0,17%	570,00	594,00	584,18	133.877.268	229.172
TMSN	111,30	111,30	111,40	3,44%	108,60	115,00	112,17	251.773.009	2.244.588
TNZTP	24,46	24,46	24,48	3,56%	23,54	24,70	24,28	59.461.674	2.449.476
TOASO	307,50	307,25	307,50	0,99%	300,00	308,25	303,19	644.000.790	2.124.059
TRALT	53,85	53,80	53,85	0,75%	52,45	54,25	53,06	2.049.685.540	38.630.362
TRCAS	43,58	43,56	43,62	-3,16%	43,36	45,32	43,88	117.587.758	2.679.955
TRENJ	110,80	110,70	110,80	1,09%	108,60	112,40	111,13	174.418.068	1.569.554
TRGYO	84,75	84,75	84,80	4,24%	80,80	86,60	83,82	179.307.848	2.139.242
TRHOL	800,50	800,00	800,50	0,44%	796,00	807,00	800,28	53.649.448	67.038
TRILC	15,77	15,76	15,77	1,22%	15,60	15,80	15,68	21.704.381	1.384.539
TRMET	153,00	152,90	153,10	1,46%	149,70	153,90	152,75	397.009.029	2.599.049
TSGYO	6,95	6,95	6,96	1,02%	6,80	7,00	6,91	6.438.680	931.773
TSKB	12,41	12,41	12,42	1,55%	12,12	12,46	12,31	136.198.147	11.067.871
TSPOR	0,96	0,95	0,96	1,05%	0,94	0,96	0,95	135.322.082	142.845.628
TTKOM	62,45	62,40	62,45	1,22%	60,70	62,95	61,87	594.459.468	9.609.031
TTRAK	461,25	461,00	461,50	1,65%	450,75	464,00	457,27	80.426.573	175.883
TUCLK	4,35	4,35	4,36	0,00%	4,32	4,39	4,35	39.057.402	8.983.160
TUKAS	2,38	2,38	2,39	2,15%	2,31	2,39	2,35	185.384.795	79.040.300
TUPRS	259,00	259,00	259,25	4,31%	250,25	261,25	256,55	8.314.745.217	32.409.705
TUREX	7,63	7,63	7,64	7,46%	7,24	7,64	7,45	327.896.952	44.025.400
TURGG	27,66	27,62	27,66	1,32%	27,12	27,72	27,38	6.782.862	247.692
TURSG	12,83	12,83	12,84	4,48%	12,29	12,87	12,68	750.739.133	59.218.778
UCAYM	26,22	26,22	26,24	-3,96%	25,96	26,72	26,27	279.642.684	10.646.059
UFUK	1.574,00	1.578,00	1.582,00	-3,61%	1.574,00	1.656,00	1.617,17	13.943.276	8.622
ULAS	32,36	32,34	32,36	-1,64%	32,12	32,86	32,36	5.602.038	173.097
ULKER	111,60	111,60	111,70	-0,71%	110,40	113,50	111,56	634.273.642	5.685.285
ULUFA	3,90	3,89	3,90	0,26%	3,85	3,93	3,90	29.510.405	7.566.256
ULUSE	196,70	196,40	196,70	1,71%	192,50	201,10	198,42	29.605.507	149.210
ULUUN	8,07	8,06	8,07	2,67%	7,78	8,18	8,01	66.732.722	8.330.416
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,26	14,25	14,26	-0,28%	13,98	14,48	14,20	36.113.329	2.543.801
USAK	1,66	1,65	1,66	2,47%	1,61	1,67	1,64	92.369.866	56.300.022
VAKBN	35,18	35,18	35,20	-0,96%	34,82	35,84	35,25	783.120.473	22.215.726
VAKFA	12,59	12,58	12,59	1,53%	12,30	12,63	12,43	135.792.555	10.924.303
VAKFN	1,93	1,92	1,93	2,12%	1,87	1,93	1,90	72.506.996	38.158.993
VAKKO	70,65	70,65	70,70	1,36%	67,00	71,10	69,33	35.976.584	518.893
VANGD	72,55	72,60	72,90	-2,29%	72,50	75,00	73,51	12.075.503	164.274
VBTYZ	23,12	23,08	23,12	3,58%	22,10	23,14	22,68	66.510.320	2.933.250
VERTU	39,22	39,14	39,22	2,14%	38,00	39,26	38,70	22.427.952	579.514
VERUS	359,75	359,25	360,00	3,67%	331,00	361,00	347,56	116.845.738	336.189
VESBE	7,42	7,41	7,42	1,64%	7,20	7,47	7,36	44.104.045	5.992.252
VESTL	29,14	29,12	29,14	3,70%	27,24	29,36	28,54	159.059.389	5.573.747
VKFYO	32,16	32,16	32,22	-0,99%	30,76	33,00	32,01	12.134.598	379.068
VKGYO	2,81	2,80	2,82	0,00%	2,77	2,83	2,80	29.336.597	10.490.038
VKING	29,82	29,76	29,82	1,43%	28,96	29,96	29,60	5.935.522	200.519
VRGYO	2,33	2,33	2,34	3,56%	2,23	2,36	2,29	43.171.339	18.831.076
VSNMD	78,80	78,75	78,80	3,48%	75,30	79,00	77,28	99.688.160	1.289.992
YAPRK	13,83	13,83	-	9,94%	12,82	13,83	13,43	401.096.116	29.869.421
YATAS	47,06	47,04	47,06	3,66%	46,58	49,00	47,50	96.230.551	2.025.972
YAYLA	24,08	24,04	24,08	-2,11%	23,66	24,76	24,12	18.177.819	753.522
YBTAS	23,10	-	-	9,79%	22,90	23,10	23,01	10.814.407	470.054
YEOTK	50,85	50,85	-	9,92%	47,62	50,85	49,89	1.387.985.639	27.819.916
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	174,70	174,30	174,70	4,36%	166,00	176,40	172,10	79.300.396	460.778
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,78	22,76	22,78	1,61%	22,38	22,90	22,61	27.582.174	1.219.852
YKBNK	36,54	36,52	36,54	-0,27%	35,98	36,96	36,45	5.809.961.868	159.376.340
YKSLN	3,29	3,28	3,29	3,13%	3,19	3,32	3,28	14.846.798	4.533.776
YONGA	54,95	-	-	3,68%	54,95	58,00	56,72	843.706	14.876
YUNSA	8,82	8,81	8,82	0,68%	8,52	9,00	8,73	97.514.793	11.174.484
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	11,35	11,34	11,35	0,71%	10,98	11,50	11,32	66.231.984	5.849.372
ZEDUR	8,23	8,22	8,23	0,12%	8,12	8,28	8,20	15.579.839	1.899.784
ZERGY	20,02	20,02	20,12	0,10%	19,26	20,36	19,79	61.907.581	3.128.956
ZGYO	25,58	25,58	-	9,97%	23,30	25,58	24,73	365.608.185	14.784.626
ZOREN	3,00	2,99	3,00	1,69%	2,93	3,01	2,97	126.925.330	42.691.864
ZRGYO	21,98	21,96	21,98	-1,79%	21,88	22,32	22,03	24.120.463	1.094.931

Midas’ın Kulakları

Tümünü Gör

Mar 12, 2026 • 27 dakika once

Yabancı yatırımcılar 13 hafta sonra hissede satış yaptı

Mar 12, 2026 • 33 dakika once

BofA'nın, Sasa'daki payı %5,07'ye yükseldi

Mar 12, 2026 • 53 dakika once

Palantir ve Nvidia egemen yapay zekâ işletim sistemi mimarisi sunacak

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Sayfamızda gösterilen hisse senedi fiyatları, Borsa İstanbul verilerine dayanmaktadır ve 15 dakika gecikmeli olarak sunulmaktadır. Canlı anlık veri için Midas uygulamasını indirebilirsin.

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hisse senedi verileri, Borsa İstanbul’un açık olduğu saatlerde, yani hafta içi 09:40 ile 18:10 arasında güncellenmektedir. Sayfamız bu saatler içinde her dakika otomatik olarak yenilenir, böylece manuel bir işlem yapmadan fiyat hareketlerini takip edebilirsin.

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Borsa İstanbul’da işlem gören tüm hisse senetlerini canlı olarak takip edebilirsin. Dilersen endeks sayfalarını ziyaret ederek BIST 100, BIST 30 ve BIST 50 gibi endekslere ait hisse senetlerini ayrı ayrı görebilirsin.

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Hisse senedi fiyatları, arz ve talebe göre şekillenir. Gün içinde yatırımcıların alım-satım işlemleri, ekonomik gelişmeler, şirket haberleri ve küresel piyasalardaki hareketlilik gibi pek çok etken, fiyatların sürekli değişmesine neden olur.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya