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	12,50	12,50	12,51	5,93%	11,80	12,98	12,61	329.151.351	26.097.762
A1YEN	29,60	29,60	29,62	2,42%	28,92	29,90	29,55	17.590.262	595.250
ACSEL	98,70	98,65	98,75	1,02%	97,70	100,00	99,05	7.519.131	75.914
ADEL	33,00	32,98	33,02	0,00%	32,70	33,70	33,11	19.678.379	594.295
ADESE	1,54	1,54	1,55	1,32%	1,52	1,56	1,54	106.619.385	69.196.739
ADGYO	44,30	44,26	44,32	0,73%	44,00	44,84	44,36	12.865.075	290.001
AEFES	16,03	16,02	16,03	2,04%	15,70	16,12	15,90	247.276.865	15.548.519
AFYON	13,07	13,06	13,07	0,69%	12,98	13,10	13,05	16.356.230	1.252.975
AGESA	215,50	215,50	215,60	-2,58%	213,90	226,00	216,95	35.152.272	162.029
AGHOL	28,92	28,94	28,96	0,77%	28,62	29,00	28,83	33.816.315	1.173.102
AGROT	6,15	6,14	6,15	3,36%	5,95	6,20	6,08	65.621.274	10.793.200
AGYO	7,13	7,11	7,13	0,71%	7,06	7,14	7,10	658.165	92.651
AHGAZ	22,52	22,50	22,52	0,09%	22,18	22,64	22,36	31.553.972	1.410.980
AHSGY	16,84	16,82	16,84	0,72%	15,87	17,01	16,48	63.411.646	3.847.254
AKBNK	71,35	71,35	71,40	2,22%	70,10	71,70	70,99	2.706.536.384	38.123.440
AKCNS	163,00	162,90	163,00	-1,45%	162,10	165,00	162,96	19.559.631	120.028
AKENR	11,31	11,30	11,31	0,35%	11,27	11,38	11,32	22.549.868	1.992.221
AKFGY	2,62	2,62	2,63	1,95%	2,58	2,64	2,62	34.170.741	13.068.687
AKFIS	20,40	20,40	20,42	1,09%	20,22	20,52	20,39	12.256.211	600.971
AKFYE	16,59	16,59	16,60	1,10%	16,44	16,65	16,56	11.441.061	690.951
AKGRT	6,85	6,84	6,85	0,74%	6,79	6,85	6,82	29.131.893	4.269.526
AKMGY	201,00	200,50	200,90	1,57%	197,80	201,00	200,07	1.214.618	6.071
AKSA	10,02	10,01	10,02	2,04%	9,85	10,08	9,96	76.097.993	7.638.787
AKSEN	71,10	71,05	71,10	-1,93%	70,50	71,75	71,07	237.007.059	3.334.808
AKSGY	7,46	7,46	7,47	-0,93%	7,45	7,53	7,47	7.928.445	1.061.095
AKSUE	23,40	-	23,40	-10,00%	23,40	26,30	24,32	87.979.523	3.617.919
AKYHO	2,76	2,75	2,76	0,73%	2,71	2,76	2,73	1.539.214	563.115
ALARK	104,40	104,30	104,40	2,35%	102,20	104,90	103,80	491.361.512	4.733.913
ALBRK	7,95	7,95	7,96	1,15%	7,89	7,97	7,93	40.512.758	5.106.656
ALCAR	867,50	865,50	867,50	1,82%	854,00	875,00	866,78	12.820.498	14.791
ALCTL	104,10	104,00	104,10	0,58%	103,70	104,60	104,25	10.087.824	96.762
ALFAS	41,16	41,14	41,16	0,83%	40,94	41,30	41,16	14.498.244	352.208
ALGYO	30,14	30,12	30,14	1,34%	29,66	30,38	30,05	34.250.214	1.139.832
ALKA	10,55	10,53	10,55	-0,28%	10,50	10,69	10,61	17.423.004	1.642.972
ALKIM	18,02	18,00	18,02	-2,07%	17,93	18,68	18,14	18.168.602	1.001.820
ALKLC	210,60	210,60	210,90	-0,94%	205,20	219,00	211,05	145.795.496	690.813
ALTINS1	101,39	101,38	101,39	3,26%	99,30	101,56	100,34	1.910.807.138	19.042.565
ALTNY	14,81	14,81	14,82	1,09%	14,65	14,89	14,81	71.974.321	4.861.606
ALVES	26,00	26,00	26,02	1,25%	25,60	26,18	25,98	29.631.224	1.140.745
ANELE	16,38	16,37	16,39	-1,86%	15,86	17,06	16,58	30.135.838	1.817.843
ANGEN	10,94	10,92	10,94	1,20%	10,79	11,00	10,93	8.780.403	803.672
ANHYT	99,50	99,50	99,55	1,27%	98,35	100,70	99,68	70.091.192	703.199
ANSGR	22,88	22,88	22,90	-1,38%	22,80	23,24	22,88	49.106.029	2.146.345
ARASE	71,80	71,70	71,80	-4,14%	71,45	74,50	72,15	26.175.298	362.794
ARCLK	103,40	103,30	103,40	2,38%	101,60	103,60	102,88	118.413.307	1.150.977
ARDYZ	35,64	35,58	35,64	7,22%	33,48	36,06	35,12	179.551.186	5.112.815
ARENA	28,20	28,16	28,22	-0,35%	27,98	28,92	28,34	31.415.162	1.108.645
ARMGD	72,45	72,45	72,55	2,99%	70,35	74,40	72,88	100.364.250	1.377.040
ARSAN	3,82	3,82	3,83	0,53%	3,64	3,89	3,78	161.827.966	42.825.629
ARTMS	37,52	37,48	37,52	-0,05%	37,22	38,14	37,56	17.123.583	455.965
ARZUM	2,44	2,43	2,44	-1,61%	2,43	2,50	2,45	16.252.671	6.628.703
ASELS	231,50	231,40	231,50	-0,09%	229,20	233,70	231,30	2.195.194.321	9.490.624
ASGYO	10,86	10,86	10,87	0,09%	10,80	11,04	10,93	12.799.935	1.170.606
ASTOR	117,20	117,20	117,30	0,26%	116,80	118,30	117,63	787.165.918	6.691.677
ASUZU	57,65	57,60	57,65	1,05%	57,20	57,85	57,49	8.841.145	153.791
ATAGY	15,22	15,21	15,22	-1,68%	15,08	15,87	15,29	3.029.788	198.199
ATAKP	51,80	51,75	51,80	-0,86%	51,75	52,70	52,02	8.253.866	158.678
ATATP	136,70	136,60	136,70	2,86%	132,20	137,50	135,98	66.175.119	486.668
ATEKS	155,60	-	-	-9,95%	155,60	155,60	155,60	2.516.986	16.176
ATLAS	5,90	5,90	5,91	0,51%	5,80	5,96	5,86	871.791	148.695
ATSYH	74,50	-	-	-0,93%	74,50	74,50	74,50	191.093	2.565
AVGYO	9,51	9,51	9,52	0,21%	9,49	9,98	9,71	18.554.130	1.911.194
AVHOL	37,20	37,20	37,22	0,59%	36,90	37,32	37,14	14.376.746	387.142
AVOD	3,65	3,65	3,66	-0,54%	3,64	3,72	3,68	8.997.079	2.445.518
AVPGY	52,15	52,10	52,15	0,29%	51,45	52,45	52,07	10.132.106	194.586
AVTUR	15,15	15,15	15,16	-0,98%	15,01	15,30	15,11	2.140.550	141.659
AYCES	416,50	416,25	416,50	1,09%	411,25	424,00	417,39	9.849.117	23.597
AYDEM	23,32	23,32	23,34	3,46%	22,22	23,34	22,95	70.864.662	3.087.918
AYEN	25,04	25,02	25,04	0,89%	24,78	25,08	24,98	3.663.837	146.674
AYES	17,94	-	-	2,22%	17,94	17,94	17,94	175.435	9.779
AYGAZ	200,20	200,00	200,10	0,65%	198,60	200,90	199,78	68.011.831	341.604
AZTEK	4,18	4,18	4,19	1,46%	4,15	4,23	4,20	10.576.084	2.519.556
BAGFS	25,90	25,90	25,92	1,01%	25,60	26,02	25,89	4.234.225	163.572
BAHKM	68,85	68,80	68,90	0,81%	68,10	70,30	69,15	52.808.368	763.721
BAKAB	37,90	37,88	37,94	1,61%	37,30	38,50	38,20	7.149.798	187.151
BALAT	107,80	-	-	-0,37%	107,80	107,80	107,80	707.384	6.562
BALSU	17,40	17,40	17,41	0,64%	17,30	17,89	17,51	52.837.585	3.016.810
BANVT	162,80	162,60	162,80	0,49%	161,00	164,40	162,87	19.018.389	116.773
BARMA	38,10	38,06	38,10	1,01%	37,04	38,10	37,76	32.375.345	857.437
BASCM	13,67	-	-	0,00%	13,67	13,67	13,67	22.528	1.648
BASGZ	46,08	46,04	46,08	-0,99%	45,72	47,70	46,33	14.827.690	320.074
BAYRK	5,64	5,64	5,65	6,21%	5,35	5,71	5,53	69.797.015	12.620.187
BEGYO	4,74	4,73	4,74	1,07%	4,69	4,78	4,75	16.028.743	3.377.149
BERA	18,14	18,14	18,15	3,66%	17,50	18,38	17,92	138.995.750	7.755.471
BESLR	12,42	12,42	12,43	1,47%	12,27	12,52	12,41	19.743.509	1.591.542
BEYAZ	27,16	27,12	27,16	0,30%	26,90	27,58	27,23	16.711.684	613.679
BFREN	155,80	155,70	155,80	0,84%	154,50	157,50	155,79	10.055.218	64.545
BIENY	25,62	25,60	25,62	2,23%	25,02	26,10	25,79	87.744.885	3.402.740
BIGCH	49,50	49,46	49,54	-2,17%	49,24	50,75	49,82	18.960.037	380.555
BIGEN	9,05	9,04	9,05	1,69%	8,91	9,13	9,06	14.684.311	1.621.767
BIGTK	308,50	308,50	308,75	0,65%	303,00	310,25	308,17	22.820.865	74.054
BIMAS	541,00	541,00	541,50	0,84%	535,50	542,50	539,57	819.573.425	1.518.936
BINBN	181,40	181,40	181,60	0,78%	180,10	184,00	182,29	21.160.601	116.080
BINHO	9,11	9,11	9,13	3,17%	8,85	9,31	9,13	196.306.542	21.500.682
BIOEN	16,84	16,83	16,85	0,84%	16,58	16,91	16,78	11.540.762	687.916
BIZIM	26,20	26,14	26,20	1,16%	25,90	26,30	26,14	1.624.525	62.147
BJKAS	1,65	1,64	1,65	1,23%	1,62	1,66	1,65	22.721.884	13.813.053
BLCYT	32,68	32,66	32,68	1,62%	32,04	33,20	32,85	12.112.243	368.748
BLUME	52,20	52,20	52,25	-0,57%	51,20	52,50	51,89	91.177.138	1.757.275
BMSCH	32,54	32,52	32,54	7,04%	30,40	33,00	32,11	262.199.890	8.164.996
BMSTL	89,05	89,05	89,20	-2,09%	88,05	90,95	89,02	151.888.639	1.706.215
BNTAS	6,40	6,39	6,40	1,11%	6,34	6,40	6,38	3.738.293	585.821
BOBET	19,05	19,05	19,06	1,22%	18,73	19,19	19,04	20.882.149	1.096.759
BORLS	4,11	4,10	4,11	3,79%	3,98	4,15	4,07	76.592.680	18.823.745
BORSK	5,77	5,76	5,77	1,23%	5,71	5,81	5,77	15.234.498	2.639.341
BOSSA	6,37	6,36	6,37	1,27%	6,29	6,44	6,39	5.375.895	840.733
BRISA	85,80	85,75	85,80	-0,17%	85,65	86,70	86,24	6.953.250	80.627
BRKO	9,40	-	-	0,00%	9,40	9,40	9,40	379.422	40.364
BRKSN	7,50	7,52	7,53	2,74%	7,44	7,58	7,51	1.538.352	204.842
BRKVY	100,70	100,70	100,90	2,55%	98,30	104,90	101,49	76.564.852	754.409
BRLSM	13,49	13,48	13,50	2,43%	13,20	13,62	13,49	10.559.219	782.564
BRMEN	8,40	-	-	-1,52%	8,40	8,40	8,40	247.775	29.497
BRSAN	563,00	562,50	563,00	1,44%	555,00	573,50	563,83	514.241.097	912.056
BRYAT	2.271,00	2.269,00	2.272,00	3,23%	2.188,00	2.316,00	2.272,96	133.320.240	58.655
BSOKE	16,37	16,36	16,37	0,43%	16,27	16,60	16,42	34.606.868	2.107.846
BTCIM	3,84	3,84	3,85	0,79%	3,73	3,86	3,79	293.281.425	77.378.876
BUCIM	7,70	7,69	7,70	-3,75%	7,67	8,00	7,77	30.041.296	3.865.360
BULGS	44,36	44,34	44,36	1,28%	43,76	45,20	44,47	215.188.574	4.838.871
BURCE	59,05	-	-	2,25%	59,05	59,05	59,05	267.378	4.528
BURVA	607,00	607,00	607,50	-3,65%	600,00	628,50	613,30	22.850.328	37.258
BVSAN	101,60	101,50	101,70	0,59%	100,70	102,20	101,67	14.345.356	141.104
BYDNR	27,40	27,40	27,48	2,39%	26,16	27,62	27,20	1.876.610	68.998
CANTE	2,05	2,04	2,05	2,50%	2,01	2,05	2,03	284.984.709	140.090.169
CASA	109,00	-	-	1,96%	109,00	109,00	109,00	293.319	2.691
CATES	33,74	33,70	33,74	2,37%	32,84	34,30	33,83	15.779.332	466.389
CCOLA	58,30	58,30	58,35	-0,85%	57,85	58,85	58,23	116.592.909	2.002.437
CELHA	10,42	10,37	10,43	-1,79%	10,23	10,76	10,43	13.338.105	1.279.474
CEMAS	4,12	4,12	4,13	1,98%	4,05	4,16	4,11	32.698.713	7.954.725
CEMTS	11,33	11,31	11,33	0,71%	11,10	11,38	11,30	11.406.803	1.009.561
CEMZY	42,40	42,38	42,40	-1,40%	42,02	44,50	43,00	50.473.296	1.173.850
CEOEM	23,94	23,92	23,94	0,84%	23,60	24,16	23,95	12.166.178	508.066
CGCAM	36,52	36,52	36,54	0,33%	36,24	37,40	36,76	91.140.525	2.479.441
CIMSA	45,46	45,46	45,48	-2,24%	45,30	46,20	45,61	290.786.458	6.375.140
CLEBI	1.543,00	1.543,00	1.544,00	1,31%	1.519,00	1.549,00	1.537,07	25.312.450	16.468
CMBTN	1.955,00	1.955,00	1.957,00	0,51%	1.945,00	1.973,00	1.961,11	7.167.863	3.655
CMENT	350,50	-	-	1,89%	350,50	350,50	350,50	312.296	891
CONSE	2,99	2,99	3,00	2,40%	2,92	3,00	2,97	9.955.516	3.355.579
COSMO	270,00	270,00	272,75	-6,17%	264,00	283,25	271,00	17.679.284	65.237
CRDFA	64,45	64,40	64,45	-0,46%	63,00	65,75	64,17	14.811.767	230.818
CRFSA	116,40	116,40	116,60	0,78%	115,60	117,00	116,19	12.994.615	111.842
CUSAN	21,30	21,30	21,34	0,95%	21,04	21,40	21,24	2.370.105	111.599
CVKMD	27,08	27,06	27,08	2,34%	26,46	27,48	27,09	326.644.773	12.059.245
CWENE	28,02	28,02	28,04	-0,07%	28,00	28,60	28,14	172.482.328	6.129.095
DAGI	7,66	7,65	7,66	2,00%	7,52	7,75	7,65	19.453.031	2.543.371
DAPGM	12,03	12,02	12,03	1,43%	11,76	12,09	11,96	45.601.952	3.811.515
DARDL	2,20	2,20	2,21	0,92%	2,18	2,22	2,20	11.567.965	5.255.525
DCTTR	9,18	9,18	9,19	0,99%	9,05	9,48	9,24	40.234.161	4.354.364
DENGE	3,16	3,16	3,17	3,95%	3,06	3,18	3,13	33.412.562	10.686.607
DERHL	13,32	13,32	13,34	1,37%	13,14	13,55	13,36	25.622.001	1.917.330
DERIM	37,14	37,10	37,14	0,98%	36,80	37,80	37,13	10.649.667	286.821
DESA	11,24	11,22	11,24	0,27%	10,68	11,30	11,15	8.412.636	754.859
DESPC	45,50	45,50	45,56	-1,43%	45,30	46,90	45,73	12.574.717	275.001
DEVA	62,75	62,70	62,75	0,08%	62,60	64,30	63,40	29.851.397	470.840
DGATE	69,75	69,75	69,90	-1,34%	67,20	70,90	69,43	28.233.839	406.637
DGGYO	31,98	31,92	31,98	0,63%	31,82	32,28	31,95	812.814	25.443
DGNMO	4,85	4,85	4,86	1,25%	4,81	4,89	4,86	3.600.293	741.269
DIRIT	28,00	-	-	1,45%	28,00	28,00	28,00	215.628	7.701
DITAS	32,12	32,10	32,14	2,75%	29,80	34,00	32,13	93.176.637	2.900.293
DMLKTG	5,82	5,81	5,82	0,17%	5,81	5,84	5,82	26.740.294	4.593.023
DMRGD	3,33	3,32	3,33	0,60%	3,24	3,43	3,32	84.842.573	25.520.401
DMSAS	9,28	9,26	9,27	-7,85%	9,07	9,44	9,16	269.221.073	29.381.993
DNISI	19,41	19,41	19,42	1,20%	19,18	19,54	19,41	4.219.997	217.370
DOAS	189,80	189,70	189,80	0,90%	188,50	190,70	189,69	152.378.874	803.306
DOCO	10.232,50	10.235,00	10.240,00	-0,99%	10.100,00	10.370,00	10.262,12	18.841.255	1.836
DOFER	53,60	53,55	53,60	-1,47%	53,50	55,50	54,06	14.158.987	261.937
DOFRB	78,85	78,80	78,85	0,96%	77,55	80,10	78,57	325.884.731	4.147.708
DOGUB	47,54	47,54	47,58	-1,82%	47,50	49,18	47,94	5.845.532	121.943
DOHOL	17,21	17,20	17,21	1,53%	16,88	17,28	17,16	127.661.077	7.438.660
DOKTA	23,82	23,76	23,86	-0,83%	23,66	24,48	24,06	9.647.804	401.011
DSTKF	561,50	561,50	562,00	1,17%	556,00	569,50	562,60	320.924.385	570.429
DUNYH	115,60	115,30	115,60	-0,60%	114,50	121,60	117,64	23.209.075	197.292
DURDO	3,66	3,65	3,66	0,55%	3,62	3,67	3,65	2.705.293	741.388
DURKN	14,83	14,82	14,83	-0,67%	14,82	15,06	14,92	14.658.677	982.634
DYOBY	13,07	13,07	13,08	1,00%	12,91	13,10	13,05	3.228.103	247.352
DZGYO	7,90	7,90	7,91	5,47%	7,60	7,91	7,82	32.600.864	4.169.044
EBEBK	55,55	55,55	55,60	-0,18%	55,20	56,50	55,69	7.354.917	132.074
ECILC	82,35	82,35	82,40	0,67%	82,00	83,25	82,71	56.889.405	687.811
ECOGR	22,68	22,68	22,70	1,70%	22,20	22,76	22,47	140.176.974	6.237.760
ECZYT	289,50	289,50	289,75	0,87%	288,25	294,25	290,86	29.855.288	102.645
EDATA	6,04	6,04	6,05	-0,33%	5,81	6,14	6,00	74.967.089	12.486.672
EDIP	34,90	34,90	34,94	1,45%	34,44	35,12	34,90	12.329.096	353.299
EFOR	24,66	24,62	24,70	1,90%	24,20	26,06	24,98	292.657.624	11.717.821
EGEEN	8.082,50	8.082,50	8.087,50	-0,19%	8.080,00	8.252,50	8.166,09	100.140.763	12.263
EGEGY	25,68	25,66	25,70	-2,43%	25,66	26,44	25,97	29.815.078	1.148.204
EGEPO	8,23	8,23	8,24	0,49%	8,12	8,57	8,36	25.952.195	3.102.931
EGGUB	93,75	93,75	93,80	1,02%	92,80	94,10	93,68	4.721.935	50.404
EGPRO	24,64	24,58	24,64	1,73%	24,24	24,88	24,64	9.668.972	392.460
EGSER	3,02	3,02	3,03	1,00%	2,98	3,04	3,02	5.581.001	1.851.013
EKGYO	20,92	20,92	20,94	2,35%	20,52	21,02	20,76	1.566.862.933	75.474.218
EKIZ	147,00	-	-	0,07%	147,00	147,00	147,00	221.676	1.508
EKOS	5,92	5,91	5,92	0,68%	5,87	5,98	5,90	20.823.955	3.529.374
EKSUN	5,35	5,34	5,36	1,33%	5,28	5,37	5,34	2.385.678	446.585
ELITE	28,64	28,62	28,64	1,34%	28,26	28,94	28,66	9.988.704	348.569
EMKEL	37,94	37,94	-	9,97%	34,70	37,94	37,02	370.464.800	10.008.304
EMNIS	158,80	-	-	0,51%	158,80	158,80	158,80	127.199	801
ENDAE	14,34	14,36	14,38	1,63%	14,13	14,39	14,32	9.713.316	678.553
ENERY	9,45	9,45	9,46	-1,46%	9,40	9,58	9,47	28.143.248	2.970.720
ENJSA	89,90	89,85	89,90	-0,50%	89,90	90,85	90,38	95.149.446	1.052.806
ENKAI	79,30	79,30	79,35	0,57%	78,65	79,50	79,09	258.189.417	3.264.578
ENSRI	17,70	17,70	17,72	2,85%	17,25	17,77	17,56	25.687.458	1.463.066
ENTRA	10,42	10,42	10,43	2,16%	10,24	10,50	10,39	24.953.988	2.402.811
EPLAS	5,13	5,13	5,14	1,58%	5,05	5,16	5,13	6.163.254	1.202.132
ERBOS	180,80	181,00	181,20	0,44%	179,20	181,90	180,84	2.458.448	13.595
ERCB	71,20	71,15	71,20	1,14%	70,55	71,85	71,33	44.235.052	620.191
EREGL	24,18	24,16	24,18	1,51%	23,88	24,26	24,12	1.234.494.964	51.188.316
ERSU	18,62	18,62	18,63	1,09%	18,02	18,64	18,36	1.385.966	75.488
ESCAR	25,42	25,42	25,46	0,32%	24,26	25,60	24,96	144.228.606	5.778.954
ESCOM	3,53	3,52	3,53	-4,59%	3,45	3,70	3,51	74.932.914	21.334.883
ESEN	4,66	4,66	4,67	4,95%	4,40	4,67	4,55	237.963.408	52.289.969
ETILR	3,75	3,75	3,76	0,27%	3,73	3,78	3,76	15.875.247	4.226.737
ETYAT	22,32	22,30	22,32	0,81%	21,10	22,98	21,84	4.256.830	194.879
EUHOL	11,20	-	-	0,90%	11,20	11,20	11,20	106.590	9.517
EUKYO	17,00	16,86	17,00	-1,05%	16,49	17,16	16,71	2.864.027	171.403
EUPWR	33,24	33,20	33,24	1,34%	32,84	33,50	33,22	85.068.178	2.560.869
EUREN	6,62	6,61	6,62	4,42%	6,37	6,62	6,50	103.489.356	15.927.619
EUYO	13,82	13,82	13,88	-0,93%	13,80	13,97	13,86	1.844.808	133.145
EYGYO	3,79	3,78	3,79	0,00%	3,75	3,82	3,79	8.270.905	2.184.260
FADE	13,42	13,40	13,42	0,60%	13,31	13,47	13,40	3.097.165	231.153
FENER	9,26	9,25	9,26	0,43%	9,22	9,30	9,27	53.277.985	5.749.251
FLAP	8,95	8,93	8,95	0,22%	8,84	8,97	8,92	841.040	94.283
FMIZP	318,50	318,25	318,50	0,16%	315,00	321,50	319,13	6.992.526	21.911
FONET	2,89	2,88	2,89	3,58%	2,81	2,93	2,90	95.098.961	32.757.460
FORMT	3,22	3,22	3,23	0,94%	3,21	3,36	3,28	63.181.674	19.270.489
FORTE	83,35	83,25	83,35	3,16%	80,80	83,95	82,63	75.378.318	912.268
FRIGO	14,22	14,21	14,22	0,28%	14,09	14,27	14,18	31.114.512	2.194.578
FROTO	94,20	94,15	94,20	1,67%	92,80	94,35	93,74	462.979.965	4.938.811
FZLGY	12,76	12,75	12,77	-0,93%	12,72	13,07	12,82	17.203.248	1.341.738
GARAN	146,20	146,20	146,30	1,88%	144,10	146,40	145,14	2.047.318.907	14.106.055
GARFA	27,34	27,34	27,36	-1,58%	27,12	28,00	27,52	16.961.524	616.246
GEDIK	5,98	5,98	5,99	4,91%	5,71	6,21	6,01	74.696.284	12.422.936
GEDZA	28,18	28,12	28,18	0,43%	27,76	28,42	28,13	8.592.554	305.509
GENIL	188,40	188,20	188,40	-5,33%	186,90	196,00	188,75	173.172.516	917.496
GENTS	9,65	9,64	9,65	1,37%	9,55	9,89	9,69	19.554.582	2.017.573
GEREL	18,93	18,92	18,93	0,00%	18,80	19,05	18,91	23.785.413	1.257.719
GESAN	46,90	46,88	46,90	1,08%	46,40	47,16	46,88	71.125.404	1.517.049
GIPTA	69,15	69,10	69,15	-0,22%	68,25	70,90	69,42	280.055.159	4.034.439
GLBMD	13,49	13,38	13,49	-1,53%	13,21	13,92	13,53	2.464.858	182.199
GLCVY	78,85	78,75	78,80	-1,44%	78,25	81,65	79,68	40.819.866	512.273
GLRMK	173,90	173,90	174,00	-0,63%	173,80	175,40	174,31	41.567.094	238.465
GLRYH	3,86	3,85	3,86	3,21%	3,74	3,96	3,88	18.927.889	4.884.805
GLYHO	12,02	12,01	12,03	0,59%	11,97	12,10	12,04	23.606.510	1.960.079
GMTAS	44,86	44,84	44,86	-0,18%	44,72	45,50	44,97	24.453.551	543.750
GOKNR	19,88	19,87	19,88	0,66%	19,76	20,02	19,90	15.211.148	764.346
GOLTS	315,25	315,00	315,25	0,56%	313,50	315,50	314,42	12.001.351	38.170
GOODY	14,85	14,83	14,85	1,02%	14,76	14,91	14,83	3.830.290	258.330
GOZDE	22,22	22,18	22,20	2,30%	21,74	22,46	22,15	9.155.564	413.303
GRNYO	14,89	14,83	14,89	-0,60%	14,73	15,03	14,84	1.123.534	75.689
GRSEL	319,00	318,75	319,00	-0,31%	318,50	321,50	319,40	31.504.225	98.637
GRTHO	291,00	290,75	291,00	1,22%	283,25	295,00	288,05	122.231.103	424.343
GSDDE	10,36	10,36	10,37	0,88%	10,21	10,44	10,34	6.593.458	637.828
GSDHO	4,60	4,60	4,61	0,66%	4,57	4,63	4,61	6.719.950	1.459.172
GSRAY	1,17	1,17	1,18	0,86%	1,16	1,18	1,17	109.283.538	93.200.640
GUBRF	348,25	348,25	348,50	0,07%	344,25	352,00	348,38	360.222.526	1.033.993
GUNDG	272,00	-	-	7,83%	272,00	272,00	272,00	3.649.152	13.416
GWIND	22,70	22,68	22,70	1,61%	22,38	22,72	22,58	40.575.729	1.796.814
GZNMI	62,45	62,35	62,45	9,56%	57,10	62,70	61,38	425.188.681	6.926.825
HALKB	37,72	37,72	37,74	2,56%	36,88	37,88	37,58	969.343.105	25.795.561
HATEK	14,66	14,67	14,69	1,24%	14,45	14,80	14,64	7.222.761	493.377
HATSN	39,14	39,12	39,16	1,29%	38,60	39,18	39,00	6.654.581	170.631
HDFGS	3,38	3,38	3,39	7,30%	3,24	3,45	3,38	390.994.422	115.818.977
HEDEF	40,16	40,12	40,16	0,15%	39,70	41,00	40,35	70.963.011	1.758.849
HEKTS	3,14	3,14	3,15	2,61%	3,06	3,16	3,13	192.500.320	61.452.618
HKTM	11,11	11,10	11,11	1,93%	10,95	11,18	11,08	12.209.843	1.101.810
HLGYO	3,81	3,81	3,82	1,60%	3,76	3,82	3,80	38.629.707	10.167.231
HOROZ	62,35	62,35	62,40	-2,43%	62,00	64,10	62,67	24.772.977	395.277
HRKET	71,20	71,10	71,20	1,50%	70,00	72,25	71,09	46.153.898	649.223
HTTBT	42,58	42,56	42,58	1,48%	41,90	43,00	42,44	18.858.483	444.356
HUBVC	2,66	2,65	2,66	6,83%	2,45	2,67	2,60	6.901.588	2.657.584
HUNER	3,15	3,14	3,15	1,94%	3,09	3,16	3,13	13.264.829	4.238.883
HURGZ	5,45	5,44	5,45	1,11%	5,39	5,49	5,45	6.354.400	1.167.019
ICBCT	13,41	13,40	13,41	2,37%	13,12	13,51	13,34	5.827.319	436.899
ICUGS	2,66	2,65	2,66	1,92%	2,61	2,68	2,65	6.773.293	2.557.558
IDGYO	3,56	3,55	3,56	-2,20%	3,50	3,63	3,55	3.277.477	923.823
IEYHO	67,00	67,00	67,05	0,68%	66,75	67,20	67,02	103.897.289	1.550.286
IHAAS	40,92	40,92	41,00	-0,44%	40,46	41,52	41,12	3.980.290	96.790
IHEVA	2,23	2,22	2,23	0,45%	2,19	2,24	2,23	1.400.020	629.315
IHGZT	1,59	1,58	1,59	1,92%	1,56	1,60	1,58	20.509.560	12.996.982
IHLAS	2,28	2,28	2,29	0,88%	2,27	2,31	2,29	62.984.723	27.485.427
IHLGM	2,09	2,09	2,10	1,95%	2,05	2,14	2,10	16.448.290	7.843.991
IHYAY	1,98	1,98	1,99	1,02%	1,96	2,00	1,98	5.932.474	2.996.689
IMASM	4,91	4,90	4,91	4,69%	4,71	4,97	4,89	131.231.986	26.846.417
INDES	7,67	7,66	7,67	-2,42%	7,64	7,86	7,69	27.709.026	3.605.703
INFO	3,70	3,69	3,70	5,71%	3,52	3,78	3,69	102.306.903	27.742.647
INGRM	416,00	415,50	416,00	1,22%	412,00	418,25	415,63	5.107.661	12.289
INTEK	279,00	-	-	3,72%	279,00	279,00	279,00	271.188	972
INTEM	278,75	278,25	279,00	1,00%	275,50	282,00	279,01	3.790.561	13.586
INVEO	8,60	8,59	8,60	3,12%	8,34	8,65	8,56	33.190.505	3.876.454
INVES	328,25	327,75	328,25	-5,27%	321,00	346,50	328,53	86.751.099	264.062
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,30	-	-	0,94%	86,30	86,30	86,30	35.038	406
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,23	14,22	14,23	0,99%	14,07	14,27	14,18	3.021.073.675	213.125.547
ISDMR	35,46	35,44	35,46	0,57%	35,26	35,58	35,44	17.866.270	504.132
ISFIN	16,78	16,78	16,79	2,63%	16,35	16,93	16,68	29.981.441	1.797.242
ISGSY	70,15	70,05	70,15	3,01%	68,35	70,40	69,73	23.207.446	332.810
ISGYO	20,94	20,92	20,96	-0,29%	20,82	21,00	20,91	15.543.962	743.342
ISKPL	11,31	11,30	11,32	-2,84%	11,27	11,68	11,44	35.239.871	3.079.792
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,10	40,08	40,10	1,21%	39,76	40,48	40,10	134.665.588	3.358.025
ISSEN	7,29	7,28	7,29	0,97%	7,22	7,30	7,27	1.832.209	252.084
ISYAT	8,60	8,60	8,61	-1,15%	8,41	8,70	8,58	16.356.282	1.906.970
IZENR	9,53	9,52	9,53	1,49%	9,39	9,58	9,51	54.885.293	5.771.753
IZFAS	56,65	56,65	56,70	0,09%	51,80	57,50	55,12	276.919.937	5.024.152
IZINV	64,05	64,05	64,35	0,08%	62,75	65,05	63,80	4.797.849	75.207
IZMDC	6,80	6,79	6,80	0,59%	6,77	6,84	6,80	6.252.413	919.005
JANTS	18,74	18,74	18,76	0,70%	18,65	18,77	18,73	9.619.328	513.728
KAPLM	299,50	299,25	299,75	-0,17%	298,00	306,00	299,84	10.777.320	35.944
KAREL	8,58	8,57	8,58	2,14%	8,45	8,62	8,55	18.208.595	2.130.176
KARSN	9,36	9,35	9,36	1,74%	9,22	9,36	9,32	27.327.263	2.932.807
KARTN	79,10	79,10	79,20	1,93%	78,00	79,80	79,30	9.804.407	123.640
KATMR	2,86	2,85	2,86	2,51%	2,81	2,89	2,86	97.375.001	34.013.734
KAYSE	18,48	18,47	18,48	0,27%	18,36	18,58	18,50	12.822.406	693.074
KBORU	14,54	14,54	14,55	0,28%	14,40	14,63	14,54	19.600.758	1.347.896
KCAER	10,50	10,49	10,50	-0,47%	10,39	10,56	10,49	30.756.283	2.932.475
KCHOL	172,50	172,50	172,60	2,19%	169,30	172,70	171,27	2.744.626.060	16.024.763
KENT	728,00	-	-	1,82%	728,00	728,00	728,00	190.736	262
KERVN	2,24	-	-	0,00%	2,24	2,24	2,24	130.193	58.122
KFEIN	8,80	8,80	8,81	1,15%	8,71	8,95	8,84	22.160.550	2.506.380
KGYO	5,01	5,00	5,01	0,00%	4,98	5,08	5,03	7.441.306	1.478.965
KIMMR	13,52	13,52	13,54	1,81%	13,28	13,66	13,47	3.747.904	278.224
KLGYO	6,19	6,18	6,19	1,64%	6,14	6,25	6,20	18.839.719	3.036.564
KLKIM	35,18	35,16	35,20	-0,62%	35,02	35,54	35,20	21.941.704	623.377
KLMSN	31,80	31,76	31,82	1,02%	31,30	32,64	31,77	43.864.321	1.380.788
KLNMA	9,90	-	-	0,00%	9,90	9,90	9,90	97.624	9.861
KLRHO	321,50	320,75	321,50	4,98%	300,25	327,25	317,76	198.711.376	625.357
KLSER	27,08	27,08	27,10	1,58%	26,70	27,20	26,99	9.595.114	355.563
KLSYN	7,18	7,17	7,18	0,70%	7,13	7,38	7,25	14.737.716	2.031.651
KLYPV	55,30	55,25	55,30	1,10%	54,90	55,50	55,23	26.498.583	479.773
KMPUR	16,13	16,11	16,14	1,96%	15,87	16,56	16,32	13.555.174	830.428
KNFRT	13,14	13,13	13,15	0,77%	12,55	13,63	13,26	31.812.633	2.400.101
KOCMT	2,55	2,55	2,56	2,41%	2,49	2,58	2,55	25.401.242	9.962.803
KONKA	15,78	15,76	15,79	0,57%	15,57	15,91	15,73	17.126.437	1.089.117
KONTR	11,52	11,51	11,52	0,00%	11,41	11,63	11,50	534.508.580	46.462.952
KONYA	4.580,00	4.577,50	4.580,00	0,05%	4.560,00	4.622,50	4.586,80	18.663.673	4.069
KOPOL	5,46	5,46	5,47	2,63%	5,35	5,48	5,44	10.776.348	1.981.909
KORDS	48,98	48,94	48,96	1,07%	48,46	49,00	48,78	5.593.857	114.684
KOTON	15,98	15,98	16,00	2,44%	15,52	16,22	16,02	32.611.641	2.035.870
KRDMA	24,18	24,16	24,20	1,26%	23,84	24,36	24,17	23.298.933	963.898
KRDMB	23,24	23,20	23,24	1,66%	22,98	23,32	23,16	2.053.635	88.672
KRDMD	25,70	25,68	25,70	1,74%	25,38	25,80	25,61	336.041.034	13.119.683
KRGYO	2,91	2,90	2,91	2,11%	2,86	2,92	2,90	10.423.834	3.590.725
KRONT	13,75	13,74	13,76	6,84%	13,00	13,87	13,60	31.553.481	2.319.969
KRPLS	7,85	7,85	7,86	0,90%	7,80	7,89	7,86	1.811.265	230.514
KRSTL	9,58	9,57	9,58	2,24%	9,40	9,65	9,54	15.625.760	1.638.394
KRTEK	24,94	24,94	24,96	0,73%	24,70	25,08	24,90	6.509.031	261.374
KRVGD	2,74	2,73	2,74	-0,72%	2,71	2,78	2,74	16.278.945	5.942.010
KSTUR	2.940,00	-	-	0,17%	2.940,00	2.940,00	2.940,00	38.220	13
KTLEV	21,04	21,02	21,04	-1,87%	20,54	21,58	21,03	590.899.590	28.101.049
KTSKR	73,45	73,35	73,45	-2,07%	73,00	75,60	73,64	31.319.062	425.285
KUTPO	107,20	107,20	107,30	2,49%	104,60	109,40	107,53	36.919.688	343.360
KUVVA	139,30	-	-	0,00%	139,30	139,30	139,30	361.344	2.594
KUYAS	54,35	54,30	54,35	1,59%	53,55	54,75	54,45	98.664.533	1.812.095
KZBGY	11,04	11,03	11,04	1,28%	10,91	11,09	11,02	24.462.728	2.220.051
KZGYO	23,76	23,74	23,78	2,41%	23,34	24,14	23,79	14.899.264	626.180
LIDER	68,85	68,80	68,90	-1,64%	65,60	69,60	67,47	148.121.438	2.195.355
LIDFA	4,60	4,60	4,61	0,88%	4,51	4,67	4,59	19.741.241	4.304.065
LILAK	29,24	29,24	29,26	0,83%	28,78	29,38	29,13	44.138.063	1.515.373
LINK	219,90	219,90	220,00	1,38%	216,20	221,30	219,11	56.802.584	259.248
LKMNH	19,22	19,21	19,22	0,16%	18,83	19,44	19,09	12.609.437	660.462
LMKDC	28,26	28,26	28,28	-0,14%	28,14	28,48	28,31	33.197.378	1.172.648
LOGO	153,80	153,70	153,80	2,19%	151,90	155,00	153,69	32.538.921	211.724
LRSHO	4,09	4,09	4,10	4,07%	3,94	4,15	4,08	88.179.748	21.632.125
LUKSK	103,30	103,10	103,30	0,39%	102,40	104,50	103,38	4.634.856	44.835
LYDHO	166,70	166,70	166,80	-0,77%	166,60	169,40	167,81	36.885.913	219.810
LYDYE	14.077,50	14.000,00	14.075,00	0,97%	13.945,00	14.230,00	14.067,41	11.113.253	790
MAALT	922,00	922,00	922,50	2,22%	901,00	936,00	922,35	17.368.688	18.831
MACKO	29,62	29,62	29,64	-4,14%	29,46	31,06	30,11	28.205.886	936.637
MAGEN	39,46	39,42	39,46	3,52%	37,60	39,92	38,70	302.950.020	7.827.569
MAKIM	15,23	15,23	15,24	1,87%	14,97	15,25	15,17	4.316.682	284.564
MAKTK	15,85	15,80	15,84	2,59%	15,50	16,31	15,93	87.292.162	5.478.696
MANAS	16,00	15,98	16,05	0,31%	15,08	16,10	15,48	98.370.530	6.356.129
MARBL	12,38	12,38	12,39	0,90%	12,28	12,58	12,40	4.780.555	385.498
MARKA	38,52	38,48	38,52	3,66%	37,00	39,50	38,53	44.686.950	1.159.709
MARMR	1,65	1,65	1,66	5,10%	1,56	1,68	1,63	208.624.544	127.667.608
MARTI	2,72	2,71	2,72	1,49%	2,68	2,75	2,73	26.667.786	9.784.821
MAVI	42,64	42,62	42,64	-2,02%	42,24	43,52	42,51	247.588.155	5.823.721
MEDTR	28,96	28,94	28,96	0,70%	28,70	29,98	29,04	10.434.637	359.351
MEGAP	3,28	-	-	-0,61%	3,28	3,28	3,28	103.527	31.563
MEGMT	54,50	54,50	54,55	0,74%	54,10	55,40	54,79	74.221.860	1.354.613
MEKAG	3,88	3,88	3,89	0,26%	3,87	3,96	3,92	6.892.910	1.758.335
MEPET	15,26	15,21	15,26	-0,07%	15,08	15,63	15,20	835.014	54.936
MERCN	17,12	17,11	17,12	-0,93%	17,06	17,55	17,25	36.339.731	2.106.751
MERIT	17,74	17,72	17,74	-0,89%	17,71	18,06	17,88	26.400.426	1.476.357
MERKO	13,93	13,91	13,92	2,43%	13,60	13,93	13,78	21.137.364	1.534.324
METRO	4,02	4,01	4,02	1,26%	4,00	4,12	4,05	10.719.543	2.649.415
MGROS	525,50	525,00	525,50	0,67%	519,50	526,00	523,02	400.639.814	766.014
MHRGY	3,44	3,43	3,44	-0,29%	3,43	3,50	3,46	4.006.738	1.159.044
MIATK	39,88	39,84	39,86	1,17%	39,50	40,36	39,87	373.947.591	9.379.058
MMCAS	134,90	-	-	0,00%	134,90	134,90	134,90	920.558	6.824
MNDRS	13,50	13,49	13,50	0,82%	13,39	13,64	13,52	14.088.580	1.041.882
MNDTR	6,75	6,74	6,75	2,74%	6,54	6,75	6,68	6.070.091	908.962
MOBTL	9,00	8,99	9,00	-0,66%	8,96	9,16	9,04	25.220.054	2.789.663
MOGAN	8,29	8,29	8,30	1,22%	8,21	8,33	8,28	14.164.250	1.711.240
MOPAS	40,06	40,02	40,06	-0,35%	39,74	40,42	40,10	73.051.106	1.821.821
MPARK	377,75	377,25	377,75	-0,72%	374,75	380,50	376,86	73.357.012	194.654
MRGYO	2,47	2,47	2,48	3,35%	2,40	2,52	2,48	39.525.206	15.971.932
MRSHL	1.572,00	1.570,00	1.572,00	0,26%	1.560,00	1.587,00	1.572,56	12.440.541	7.911
MSGYO	6,13	6,12	6,13	-1,13%	6,13	6,24	6,18	8.804.319	1.425.741
MTRKS	21,76	21,74	21,78	-1,00%	21,50	21,98	21,78	8.866.352	407.034
MTRYO	8,72	8,72	8,73	1,04%	8,61	8,80	8,75	807.362	92.247
MZHLD	6,32	6,30	6,32	0,96%	6,06	6,33	6,26	812.189	129.805
NATEN	8,88	8,88	8,89	2,42%	8,65	9,11	8,88	63.429.534	7.139.884
NETAS	57,50	57,40	57,45	1,23%	57,00	58,00	57,50	4.871.988	84.734
NIBAS	3,66	3,65	3,66	1,10%	3,62	3,71	3,67	8.207.156	2.236.452
NTGAZ	10,29	10,28	10,29	-2,00%	10,28	10,58	10,35	16.086.675	1.553.807
NTHOL	49,16	49,14	49,20	1,44%	48,60	49,54	49,18	40.256.395	818.586
NUGYO	11,05	11,06	11,08	-0,45%	11,00	11,35	11,14	29.182.599	2.620.783
NUHCM	223,70	223,70	224,20	0,36%	220,50	225,90	223,20	13.420.578	60.129
OBAMS	8,12	8,11	8,12	2,01%	7,89	8,13	8,02	131.209.481	16.370.996
OBASE	31,38	31,38	31,46	1,03%	31,06	31,64	31,40	2.860.180	91.084
ODAS	5,20	5,19	5,20	2,56%	5,09	5,21	5,17	83.149.240	16.094.421
ODINE	307,50	307,25	307,75	0,99%	305,00	310,00	308,38	28.275.849	91.691
OFSYM	68,40	68,40	68,45	-1,01%	68,40	70,25	69,16	44.815.541	647.957
ONCSM	273,00	273,00	273,25	3,80%	264,75	274,75	271,53	41.427.170	152.567
ONRYT	64,75	64,70	64,75	1,97%	63,45	64,95	64,18	26.212.991	408.454
ORCAY	3,60	3,59	3,60	0,00%	3,52	3,63	3,57	3.856.849	1.079.847
ORGE	68,30	68,20	68,30	-0,58%	67,90	69,30	68,22	13.153.079	192.798
ORMA	170,10	-	-	0,71%	170,10	170,10	170,10	176.904	1.040
OSMEN	8,06	8,05	8,06	2,81%	7,84	8,15	8,05	9.080.888	1.127.473
OSTIM	3,01	3,00	3,01	1,35%	2,98	3,04	3,01	11.222.014	3.724.452
OTKAR	481,25	481,00	481,25	-0,98%	480,75	489,75	482,56	43.714.152	90.589
OTTO	474,25	474,25	474,50	0,90%	463,50	480,00	469,52	23.774.805	50.636
OYAKC	23,26	23,24	23,26	0,95%	22,94	23,50	23,25	176.467.336	7.589.327
OYAYO	55,65	55,35	55,65	2,20%	54,00	56,80	55,51	4.495.934	80.988
OYLUM	9,40	9,38	9,40	0,86%	9,26	9,44	9,36	5.255.380	561.582
OYYAT	40,30	40,28	40,30	-0,49%	40,24	40,60	40,41	4.298.559	106.364
OZATD	159,20	159,10	159,30	-0,13%	159,00	161,10	160,04	8.210.690	51.303
OZGYO	2,04	2,03	2,04	-0,97%	2,01	2,17	2,10	78.590.949	37.512.372
OZKGY	14,38	14,38	14,40	1,13%	14,30	14,55	14,44	11.462.886	793.680
OZRDN	13,87	13,72	13,87	1,09%	13,30	14,54	13,87	2.759.241	198.901
OZSUB	17,91	17,90	17,91	0,00%	17,88	18,15	18,01	5.686.382	315.763
OZYSR	41,38	41,38	41,40	0,15%	41,20	41,86	41,45	8.635.975	208.335
PAGYO	81,50	81,35	81,45	-1,03%	81,40	83,40	82,00	3.627.438	44.236
PAHOL	1,56	1,55	1,56	0,65%	1,55	1,57	1,56	372.967.887	239.594.769
PAMEL	82,30	82,25	82,35	0,30%	81,90	82,75	82,29	2.493.238	30.299
PAPIL	16,28	16,28	16,29	1,56%	16,03	16,73	16,37	78.864.837	4.816.342
PARSN	102,70	102,60	102,80	-1,25%	101,30	104,00	102,61	15.491.136	150.977
PASEU	132,90	132,70	132,90	-1,92%	132,50	136,90	134,01	89.321.732	666.547
PATEK	22,74	22,72	22,74	3,27%	22,14	23,30	22,89	517.535.304	22.610.899
PCILT	23,36	23,32	23,36	5,51%	21,84	23,38	22,80	12.123.374	531.648
PEKGY	12,97	12,96	12,97	2,94%	12,27	13,14	12,84	2.583.872.838	201.261.658
PENGD	7,68	7,68	7,69	1,19%	7,60	7,71	7,68	6.707.671	873.974
PENTA	13,35	13,35	13,36	1,99%	13,04	13,42	13,31	8.872.667	666.742
PETKM	16,43	16,43	16,44	1,23%	16,26	16,49	16,39	232.046.054	14.158.858
PETUN	11,25	11,26	11,28	0,45%	11,23	11,35	11,28	5.284.145	468.522
PGSUS	194,60	194,60	194,70	1,51%	192,50	196,00	194,50	1.529.471.253	7.863.659
PINSU	11,19	11,18	11,19	0,18%	11,07	11,25	11,18	22.966.744	2.055.004
PKART	73,75	73,60	73,75	0,55%	73,25	74,20	73,66	6.959.258	94.476
PKENT	181,30	181,20	181,30	-4,58%	179,00	208,90	187,41	420.495.652	2.243.680
PLTUR	22,72	22,72	22,74	0,18%	22,48	22,86	22,68	29.132.837	1.284.385
PNLSN	37,86	37,82	37,86	2,05%	37,30	37,92	37,71	4.264.478	113.098
PNSUT	11,17	11,16	11,17	0,99%	11,10	11,23	11,16	2.426.551	217.397
POLHO	16,21	16,21	16,22	0,62%	16,12	16,28	16,19	15.172.380	937.169
POLTK	9.097,50	9.087,50	9.097,50	-2,23%	8.975,00	10.235,00	9.583,39	253.519.090	26.454
PRDGS	6,27	6,25	6,27	3,13%	6,09	6,30	6,22	15.188.938	2.442.041
PRKAB	31,00	30,96	31,00	1,11%	30,48	31,20	30,90	9.369.535	303.242
PRKME	18,30	18,28	18,30	-0,97%	18,03	18,47	18,22	15.119.983	829.783
PRZMA	11,50	11,50	11,53	1,23%	11,36	11,70	11,52	1.608.384	139.663
PSDTC	141,20	140,60	141,00	0,43%	139,50	142,20	141,30	2.284.359	16.167
PSGYO	2,53	2,52	2,53	1,61%	2,49	2,54	2,52	77.746.338	30.858.679
QNBFK	56,30	-	-	0,00%	56,30	56,30	56,30	121.439	2.157
QNBTR	449,00	-	-	-0,55%	449,00	449,00	449,00	831.997	1.853
QUAGR	3,01	3,01	3,02	5,61%	2,83	3,10	3,01	338.666.874	112.483.871
RALYH	231,20	231,10	231,30	1,09%	224,80	231,80	228,54	81.501.342	356.620
RAYSG	217,50	217,30	217,60	0,69%	215,00	219,90	217,25	24.775.469	114.042
REEDR	6,73	6,72	6,73	1,82%	6,62	6,75	6,71	35.383.292	5.274.100
RGYAS	136,70	136,60	136,70	-0,80%	136,00	137,90	136,78	35.912.173	262.547
RNPOL	42,70	42,50	42,70	0,71%	41,82	42,98	42,58	1.865.677	43.817
RODRG	21,12	21,10	21,18	-0,85%	21,00	21,44	21,04	2.053.798	97.617
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,51	3,51	3,52	2,33%	3,44	3,54	3,50	50.720.088	14.481.763
RUBNS	25,04	25,02	25,04	8,12%	23,50	25,38	24,43	136.735.147	5.597.958
RUZYE	11,24	11,23	11,24	0,36%	11,20	11,40	11,31	22.673.701	2.004.804
RYGYO	21,52	21,50	21,54	2,48%	21,00	21,72	21,51	14.478.845	673.293
RYSAS	14,63	14,62	14,64	0,55%	14,56	14,84	14,68	12.363.313	842.069
SAFKR	23,24	23,24	23,28	-1,02%	23,06	23,80	23,35	22.786.548	976.067
SAHOL	86,95	86,95	87,00	3,20%	84,75	87,40	86,26	1.676.930.381	19.440.187
SAMAT	5,98	5,96	5,98	0,84%	5,93	6,08	6,00	2.956.219	493.091
SANEL	38,00	-	-	2,93%	38,00	38,00	38,00	409.754	10.783
SANFM	7,07	7,07	7,08	-1,94%	7,01	7,26	7,12	17.222.032	2.418.519
SANKO	20,50	20,48	20,50	0,79%	20,30	20,58	20,46	3.232.324	157.987
SARKY	18,46	18,44	18,46	2,78%	17,96	18,60	18,36	41.968.197	2.285.815
SASA	2,91	2,90	2,91	4,68%	2,78	2,94	2,87	2.468.650.232	859.093.102
SAYAS	39,26	39,22	39,26	0,00%	38,94	40,00	39,24	6.954.562	177.212
SDTTR	180,90	180,90	181,00	2,15%	177,10	182,20	179,60	32.922.466	183.315
SEGMN	18,68	18,66	18,68	1,47%	17,58	18,91	18,63	22.503.617	1.208.122
SEGYO	4,97	4,96	4,97	-4,42%	4,89	5,14	5,02	49.029.512	9.770.953
SEKFK	8,05	8,05	8,06	0,63%	8,01	8,09	8,06	1.072.575	133.022
SEKUR	3,60	3,60	3,61	1,41%	3,53	3,64	3,58	1.929.457	539.597
SELEC	79,70	79,60	79,70	-8,39%	78,50	86,05	80,89	128.906.206	1.593.543
SELVA	2,56	-	-	3,23%	2,56	2,56	2,56	2.109.340	823.961
SERNT	7,91	7,91	7,92	1,41%	7,81	7,93	7,90	11.124.125	1.408.983
SEYKM	4,98	4,98	5,03	-0,99%	4,98	5,09	5,03	1.704.397	338.670
SILVR	2,87	2,86	2,87	-2,38%	2,83	2,90	2,86	3.051.764	1.065.476
SISE	38,94	38,94	38,96	1,46%	38,70	39,16	38,94	478.035.785	12.275.451
SKBNK	7,80	7,79	7,80	0,26%	7,78	7,83	7,81	42.259.442	5.414.425
SKTAS	3,82	3,82	3,83	0,79%	3,78	3,87	3,83	6.568.089	1.715.434
SKYLP	240,60	240,50	243,00	-3,72%	240,00	253,25	242,35	15.094.840	62.285
SKYMD	11,82	11,82	11,84	0,42%	11,67	11,96	11,86	13.555.025	1.143.195
SMART	21,88	21,86	21,88	0,27%	21,82	21,94	21,88	10.856.117	496.093
SMRTG	22,98	22,96	22,98	-0,09%	22,74	23,08	22,99	47.765.409	2.077.772
SMRVA	103,60	-	103,60	-9,99%	103,60	109,80	105,63	666.718.819	6.312.047
SNGYO	4,54	4,54	4,55	0,00%	4,46	4,60	4,54	46.750.425	10.295.612
SNICA	4,49	4,48	4,49	5,40%	4,26	4,52	4,42	43.541.961	9.860.138
SNKRN	304,00	-	-	7,80%	304,00	304,00	304,00	719.568	2.367
SNPAM	25,50	-	-	4,77%	25,50	25,50	25,50	226.185	8.870
SODSN	99,95	-	-	0,91%	99,95	99,95	99,95	36.882	369
SOKE	10,49	10,49	10,50	1,45%	10,36	10,51	10,46	5.029.242	480.820
SOKM	51,05	51,00	51,05	0,00%	50,95	51,65	51,33	130.209.117	2.536.555
SONME	177,00	175,20	177,10	1,84%	171,00	185,90	180,36	25.015.069	138.698
SRVGY	3,28	3,28	3,29	3,47%	3,18	3,29	3,26	31.329.345	9.612.687
SUMAS	280,75	-	-	0,00%	280,75	280,75	280,75	77.768	277
SUNTK	54,85	-	54,85	-9,93%	54,85	61,05	56,21	50.213.559	893.264
SURGY	44,10	44,08	44,10	0,23%	43,74	44,32	44,12	17.279.086	391.610
SUWEN	9,45	9,44	9,45	-3,57%	9,36	9,64	9,47	36.405.955	3.842.765
TABGD	212,40	212,30	212,40	1,58%	208,10	212,50	210,72	61.918.241	293.847
TARKM	327,25	327,00	327,25	0,69%	326,25	329,50	327,82	13.142.090	40.090
TATEN	12,71	12,70	12,71	-0,70%	12,30	12,97	12,65	57.398.530	4.538.745
TATGD	11,89	11,89	11,90	1,19%	11,79	11,95	11,89	6.095.639	512.876
TAVHL	303,50	303,50	303,75	1,76%	298,25	303,75	301,24	289.485.263	960.970
TBORG	166,00	165,80	166,00	-1,78%	163,70	167,50	165,66	20.312.298	122.615
TCELL	94,30	94,30	94,35	1,29%	93,50	94,80	94,21	903.096.482	9.586.163
TCKRC	60,95	60,90	60,95	4,37%	57,80	60,95	59,92	90.422.082	1.509.151
TDGYO	37,84	37,50	37,84	-0,37%	37,50	38,82	38,11	6.556.736	172.039
TEHOL	28,52	28,52	28,54	-9,46%	28,36	29,36	28,66	3.249.378.351	113.380.688
TEKTU	9,20	9,19	9,20	0,00%	9,10	9,61	9,38	116.208.929	12.390.664
TERA	173,30	173,20	173,30	0,76%	165,70	175,00	169,74	1.920.935.243	11.316.797
TEZOL	11,96	11,95	11,96	0,93%	11,87	12,02	11,95	6.753.106	564.919
TGSAS	172,10	172,10	173,00	1,24%	169,70	180,70	176,28	29.029.603	164.684
THYAO	271,75	271,50	271,75	1,21%	269,75	272,75	271,15	3.339.768.225	12.316.938
TKFEN	73,15	73,10	73,15	3,91%	70,25	74,25	72,95	165.584.778	2.269.773
TKNSA	22,18	22,18	22,20	1,09%	21,94	22,34	22,20	14.415.349	649.374
TLMAN	96,90	96,65	96,90	0,36%	96,50	97,95	96,88	7.849.552	81.028
TMPOL	291,50	291,00	291,50	0,09%	270,75	299,75	285,47	46.354.201	162.379
TMSN	101,70	101,60	101,70	1,29%	100,20	102,40	101,31	20.171.325	199.108
TNZTP	22,48	22,48	-	9,98%	20,50	22,48	22,04	80.525.059	3.654.399
TOASO	250,00	250,00	250,25	1,21%	247,30	250,50	248,75	540.554.806	2.173.091
TRALT	41,50	41,48	41,50	1,27%	41,22	42,00	41,68	2.487.100.629	59.675.168
TRCAS	41,72	41,68	41,72	-0,38%	41,48	41,90	41,76	7.505.801	179.755
TRENJ	95,05	95,05	95,10	2,15%	93,50	95,45	94,73	106.699.866	1.126.401
TRGYO	74,95	74,90	74,95	1,28%	73,90	75,30	74,77	48.821.687	652.928
TRHOL	525,50	-	525,50	-9,94%	525,50	577,50	535,59	262.778.674	490.638
TRILC	16,14	16,14	16,15	0,37%	16,10	16,23	16,17	14.770.089	913.274
TRMET	107,50	107,40	107,50	2,97%	105,70	107,70	106,79	253.851.211	2.377.099
TSGYO	6,99	6,98	6,99	2,64%	6,84	7,00	6,93	5.678.633	819.552
TSKB	12,56	12,55	12,56	1,70%	12,42	12,59	12,54	97.103.089	7.745.659
TSPOR	1,10	1,09	1,10	2,80%	1,07	1,11	1,09	109.449.198	100.176.230
TTKOM	57,30	57,25	57,30	-0,35%	57,25	57,75	57,50	495.064.776	8.609.699
TTRAK	521,50	521,00	521,50	0,38%	516,00	524,00	519,38	112.967.730	217.507
TUCLK	4,81	4,81	4,82	0,21%	4,79	4,87	4,83	18.295.519	3.789.207
TUKAS	2,54	2,53	2,54	2,83%	2,48	2,55	2,53	180.911.521	71.543.377
TUPRS	186,20	186,10	186,20	0,98%	184,40	187,00	186,11	790.387.497	4.246.904
TUREX	7,12	7,11	7,12	0,71%	7,05	7,18	7,14	31.777.154	4.453.343
TURGG	27,34	27,34	27,40	1,94%	26,86	27,52	27,29	2.063.925	75.625
TURSG	11,65	11,65	11,66	-1,35%	11,37	11,86	11,62	400.944.254	34.515.125
UFUK	1.824,00	1.823,00	1.824,00	3,17%	1.731,00	1.825,00	1.780,84	22.906.973	12.863
ULAS	28,20	28,16	28,20	0,07%	27,86	28,40	28,16	2.694.929	95.689
ULKER	109,30	109,30	109,40	1,20%	108,30	109,80	109,16	97.803.760	895.948
ULUFA	3,69	3,69	3,70	1,93%	3,63	3,70	3,67	10.256.479	2.792.794
ULUSE	166,30	166,20	166,40	2,59%	162,20	167,30	165,82	7.789.717	46.977
ULUUN	6,72	6,70	6,72	3,23%	6,49	6,75	6,69	10.908.751	1.631.549
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,55	15,54	15,56	-5,70%	15,31	16,50	15,63	56.291.412	3.600.829
USAK	3,05	3,04	3,05	0,00%	3,03	3,08	3,06	64.100.380	20.967.399
VAKBN	31,26	31,24	31,26	1,89%	30,88	31,38	31,20	567.260.802	18.181.113
VAKFA	11,41	11,40	11,41	1,51%	11,28	11,48	11,39	84.054.202	7.382.283
VAKFN	1,87	1,86	1,87	1,63%	1,85	1,88	1,87	34.633.935	18.533.630
VAKKO	57,05	57,05	57,15	-0,09%	54,60	57,95	57,36	7.234.289	126.111
VANGD	41,80	41,70	41,80	1,01%	41,10	42,14	41,63	2.977.288	71.522
VBTYZ	16,88	16,88	16,89	-0,35%	16,88	17,40	16,99	8.841.234	520.495
VERTU	41,84	41,86	41,88	-1,09%	41,42	42,26	41,75	52.576.083	1.259.191
VERUS	345,25	345,25	346,00	-5,02%	340,25	361,25	350,22	122.339.527	349.327
VESBE	7,91	7,91	7,92	1,41%	7,81	7,93	7,91	13.300.116	1.681.368
VESTL	29,22	29,20	29,22	1,81%	28,70	29,38	29,12	63.486.541	2.180.314
VKFYO	34,20	-	-	-10,00%	34,20	34,20	34,20	766.046	22.399
VKGYO	2,52	2,52	2,53	1,61%	2,49	2,55	2,53	46.535.189	18.427.896
VKING	33,28	33,26	33,30	0,54%	33,04	33,86	33,33	7.288.818	218.679
VRGYO	2,46	2,46	2,47	2,50%	2,40	2,47	2,45	23.444.028	9.583.129
VSNMD	90,35	90,35	90,40	0,95%	89,55	90,95	90,41	33.958.703	375.619
YAPRK	268,25	268,00	268,50	0,09%	267,75	276,75	270,49	26.924.905	99.541
YATAS	39,44	39,44	39,48	-1,00%	39,42	40,10	39,80	19.344.691	485.999
YAYLA	28,06	28,00	28,06	-0,50%	27,90	28,60	28,19	7.816.360	277.268
YBTAS	21,32	-	-	0,09%	21,32	21,32	21,32	41.617	1.952
YEOTK	36,86	36,86	36,88	0,88%	36,50	37,04	36,82	51.931.890	1.410.282
YESIL	1,99	1,98	1,99	1,53%	1,95	2,01	1,99	11.605.375	5.847.360
YGGYO	129,80	129,50	129,80	1,17%	127,40	131,00	128,65	4.554.075	35.399
YGYO	1,27	-	-	-0,78%	1,27	1,27	1,27	175.090	137.866
YIGIT	23,18	23,14	23,16	1,22%	22,94	23,24	23,11	9.626.741	416.538
YKBNK	37,10	37,10	37,12	2,43%	36,38	37,20	36,81	2.083.750.752	56.612.014
YKSLN	3,16	3,15	3,16	0,32%	3,15	3,23	3,17	12.130.643	3.825.899
YONGA	59,00	-	-	0,00%	59,00	59,00	59,00	124.785	2.115
YUNSA	7,61	7,60	7,61	0,53%	7,59	7,72	7,65	16.857.932	2.204.698
YYAPI	1,89	1,88	1,89	2,16%	1,85	1,92	1,89	68.337.221	36.089.470
YYLGD	9,86	9,85	9,86	1,54%	9,73	9,88	9,83	13.179.206	1.341.207
ZEDUR	8,22	8,20	8,22	1,36%	8,12	8,26	8,21	3.264.861	397.878
ZERGY	10,04	10,04	10,05	1,72%	9,88	10,24	10,09	168.027.883	16.647.541
ZOREN	3,11	3,10	3,11	1,30%	3,08	3,12	3,10	56.541.116	18.246.223
ZRGYO	23,46	23,46	23,50	0,09%	23,34	23,62	23,48	10.695.246	455.600

Midas’ın Kulakları

Tümünü Gör

Oca 2, 2026 • 51 dakika once

Trump Media, hissedarlar için blok zinciri token ödülleri planlıyor

Oca 2, 2026 • 54 dakika once

ABD kripto ETF’leri 2025’te 32 milyar dolar sermaye çekti

Oca 2, 2026 • 1 saat once

Tether 8.888 BTC aldı, en büyük beşinci Bitcoin cüzdanı oldu

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