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	16,92	16,91	16,93	-1,63%	16,76	17,57	17,14	94.359.832	5.506.930
A1YEN	30,46	30,44	30,46	-0,20%	30,28	31,06	30,67	13.497.242	440.132
ACSEL	106,20	106,10	106,30	0,57%	104,90	107,30	105,99	4.081.771	38.512
ADEL	33,70	33,70	33,74	-1,75%	33,52	34,50	33,87	16.203.717	478.429
ADESE	1,04	1,03	1,04	0,00%	1,03	1,06	1,05	71.383.063	68.241.188
ADGYO	53,20	53,10	53,20	0,00%	52,60	53,95	53,08	11.710.685	220.606
AEFES	17,82	17,82	17,83	1,37%	17,52	17,92	17,73	242.106.357	13.652.200
AFYON	16,04	16,04	16,05	1,78%	15,86	16,14	16,00	29.652.409	1.853.119
AGESA	216,40	216,40	216,50	-0,05%	215,10	217,30	216,18	12.489.916	57.776
AGHOL	29,84	29,76	29,84	-0,53%	29,64	30,42	29,98	24.459.188	815.999
AGROT	2,87	2,87	2,88	-0,69%	2,86	2,95	2,90	21.021.427	7.249.495
AGYO	7,88	7,90	7,94	-2,11%	7,83	8,09	7,92	784.161	99.056
AHGAZ	23,54	23,54	23,56	-1,34%	23,46	23,90	23,65	34.933.750	1.477.388
AHSGY	19,88	19,88	19,90	-2,74%	19,76	20,40	19,92	12.070.587	605.818
AKBNK	76,50	76,50	76,55	-0,78%	76,10	77,70	76,98	1.597.939.969	20.758.980
AKCNS	205,60	205,60	205,80	-1,20%	205,40	208,50	207,00	22.145.717	106.986
AKENR	9,89	9,88	9,89	-0,90%	9,83	9,99	9,91	12.328.708	1.244.639
AKFGY	2,93	2,93	2,94	0,34%	2,89	2,95	2,92	18.455.985	6.324.836
AKFIS	34,24	34,18	34,24	2,88%	32,16	34,28	33,29	130.615.976	3.924.120
AKFYE	20,22	20,20	20,22	-2,22%	20,04	20,80	20,38	54.287.472	2.663.713
AKGRT	7,69	7,69	7,70	0,92%	7,55	7,74	7,67	31.456.929	4.101.958
AKHAN	26,78	26,78	26,80	0,98%	26,44	27,36	26,94	122.278.165	4.539.590
AKMGY	223,30	223,10	223,20	-0,31%	221,00	224,00	222,47	1.284.964	5.776
AKSA	10,26	10,25	10,26	0,88%	10,14	10,36	10,27	61.779.994	6.016.832
AKSEN	72,65	72,60	72,65	1,04%	72,00	73,35	72,68	219.149.479	3.015.355
AKSGY	8,40	8,40	8,41	-0,59%	8,30	8,47	8,40	4.842.334	576.799
AKSUE	29,16	29,10	29,16	1,60%	28,32	29,20	28,78	21.062.334	731.970
AKYHO	2,83	2,80	2,83	2,91%	2,65	2,97	2,83	5.894.554	2.083.413
ALARK	92,95	92,90	92,95	-3,38%	91,90	93,50	92,47	269.125.008	2.910.454
ALBRK	8,41	8,40	8,41	-0,24%	8,38	8,48	8,42	25.363.266	3.012.221
ALCAR	772,50	771,00	772,50	-0,13%	768,50	783,00	771,62	4.391.305	5.691
ALCTL	121,70	121,70	121,80	-2,09%	121,50	124,00	123,00	5.932.015	48.226
ALFAS	38,06	38,06	38,08	-0,52%	37,94	38,60	38,23	14.045.727	367.362
ALGYO	5,18	5,17	5,18	-0,19%	5,10	5,24	5,18	28.008.679	5.405.919
ALKA	11,60	11,58	11,60	4,04%	11,14	11,83	11,57	51.228.607	4.426.680
ALKIM	16,45	16,44	16,46	-3,74%	16,42	17,05	16,63	20.171.779	1.212.662
ALKLC	283,50	283,25	283,50	0,27%	281,75	289,75	284,84	117.445.888	412.327
ALTINS1	87,07	87,05	87,07	-0,61%	86,95	87,61	87,16	372.839.585	4.277.915
ALTNY	15,20	15,19	15,20	-2,69%	15,13	15,56	15,29	150.083.919	9.818.264
ALVES	3,11	3,10	3,11	-0,96%	3,09	3,15	3,12	68.261.914	21.915.010
ANELE	14,37	14,37	14,40	-0,28%	14,30	14,64	14,42	1.945.562	134.947
ANGEN	10,32	10,32	10,34	-0,58%	10,24	10,44	10,35	4.142.359	400.117
ANHYT	116,80	116,70	116,90	1,83%	114,40	117,50	116,52	34.030.463	292.063
ANSGR	27,90	27,88	27,90	1,23%	27,44	28,20	27,95	99.951.657	3.576.064
ARASE	85,70	85,65	85,80	-0,12%	85,00	86,20	85,59	4.791.820	55.984
ARCLK	113,20	113,20	113,30	-0,70%	112,10	115,90	114,00	66.266.719	581.272
ARDYZ	41,06	41,00	41,06	-0,19%	40,60	41,72	41,24	44.661.177	1.083.074
ARENA	24,80	24,80	24,82	-0,32%	24,68	25,10	24,89	2.867.661	115.237
ARFYE	24,46	24,44	24,46	-1,45%	23,94	24,76	24,27	55.374.675	2.281.759
ARMGD	78,25	78,15	78,25	-0,32%	78,05	79,75	78,77	10.383.629	131.823
ARSAN	3,63	3,63	3,64	-2,16%	3,61	3,70	3,66	15.033.879	4.110.843
ARTMS	38,06	38,02	38,06	0,48%	37,90	39,96	38,87	63.313.682	1.628.968
ARZUM	2,78	2,77	2,78	0,72%	2,70	2,90	2,80	26.427.128	9.423.443
ASELS	331,75	331,75	332,00	-0,75%	329,50	335,50	332,34	1.330.668.675	4.003.982
ASGYO	11,32	11,31	11,32	-0,35%	11,20	11,39	11,31	5.255.093	464.674
ASTOR	193,30	193,20	193,30	-0,92%	191,20	196,20	193,81	1.292.067.047	6.666.806
ASUZU	66,60	66,50	66,60	-0,30%	66,40	67,80	67,03	28.019.089	418.032
ATAGY	12,86	12,85	12,93	0,31%	12,82	13,00	12,90	244.962	18.993
ATAKP	54,25	54,25	54,30	0,46%	53,75	54,85	54,26	4.584.482	84.497
ATATP	154,10	153,90	154,10	1,92%	150,10	155,60	152,89	63.640.203	416.262
ATATR	12,07	12,06	12,07	-0,98%	11,87	12,31	12,09	242.151.258	20.036.703
ATEKS	87,90	-	-	-0,40%	87,90	87,90	87,90	854.564	9.722
ATLAS	8,42	-	-	1,45%	8,42	8,42	8,42	1.243.306	147.661
ATSYH	52,30	-	-	0,38%	52,30	52,30	52,30	63.806	1.220
AVGYO	12,96	12,95	12,97	-1,59%	12,91	13,28	13,02	2.241.706	172.190
AVHOL	37,08	37,06	37,14	0,16%	36,58	37,50	36,84	7.067.352	191.867
AVOD	4,57	4,57	4,58	-3,99%	4,55	4,76	4,63	26.613.015	5.748.161
AVPGY	50,30	50,30	50,40	-0,40%	50,00	51,05	50,58	6.477.562	128.069
AVTUR	19,70	19,69	19,72	-3,81%	19,57	20,44	19,81	14.577.558	735.746
AYCES	649,50	649,00	650,00	2,28%	622,00	667,00	644,67	49.033.337	76.060
AYDEM	27,50	27,48	27,52	-1,79%	27,26	27,98	27,50	17.889.669	650.437
AYEN	28,36	28,32	28,40	-1,53%	28,12	28,90	28,41	5.717.827	201.280
AYES	28,06	-	-	3,85%	28,06	28,06	28,06	397.694	14.173
AYGAZ	247,40	247,20	247,40	1,39%	244,10	248,90	247,20	61.060.894	247.012
AZTEK	4,49	4,49	4,50	-0,44%	4,44	4,55	4,48	6.996.171	1.560.098
BAGFS	32,98	32,96	33,02	-0,90%	32,66	33,58	33,05	35.019.488	1.059.601
BAHKM	112,50	112,30	112,50	-1,92%	111,50	115,10	113,04	24.870.015	220.018
BAKAB	37,54	37,54	37,62	-0,64%	37,26	38,42	37,57	1.201.009	31.966
BALAT	94,65	-	-	-0,37%	94,65	94,65	94,65	428.859	4.531
BALSU	14,28	14,27	14,28	-0,97%	14,20	14,48	14,34	19.220.495	1.340.389
BANVT	158,10	157,80	158,00	0,64%	157,00	160,30	158,39	7.657.503	48.346
BARMA	43,96	43,94	44,00	-0,54%	43,56	44,68	44,02	7.402.088	168.167
BASCM	14,80	-	-	2,07%	14,80	14,80	14,80	149.110	10.075
BASGZ	47,00	46,98	47,02	0,13%	46,54	47,22	46,98	4.908.126	104.473
BAYRK	4,66	4,65	4,66	3,56%	4,48	4,67	4,58	18.084.707	3.948.175
BEGYO	4,22	4,21	4,22	-1,17%	4,19	4,28	4,22	9.231.802	2.185.336
BERA	20,88	20,86	20,90	-0,10%	20,74	21,18	20,99	94.470.414	4.500.917
BESLR	15,01	15,00	15,01	0,81%	14,78	15,29	15,12	25.135.678	1.662.038
BESTE	21,50	21,46	21,50	0,28%	21,10	21,96	21,50	181.727.123	8.451.944
BEYAZ	28,84	28,78	28,80	1,69%	28,28	28,90	28,61	8.113.572	283.590
BFREN	143,90	143,90	144,10	-0,42%	143,20	145,10	144,08	6.387.106	44.330
BIENY	22,90	22,90	22,96	0,88%	22,46	23,30	22,92	22.560.470	984.275
BIGCH	7,41	7,40	7,41	-1,59%	7,39	7,57	7,48	5.264.547	703.981
BIGEN	8,91	8,89	8,91	0,56%	8,79	8,94	8,88	11.622.439	1.309.183
BIGTK	244,30	244,00	244,30	-1,69%	242,00	249,00	245,28	6.636.157	27.056
BIMAS	687,00	686,50	687,00	5,29%	665,00	690,50	681,73	3.030.305.638	4.445.041
BINBN	161,00	160,80	161,20	-1,59%	160,10	163,70	162,17	7.527.584	46.417
BINHO	8,44	8,43	8,44	-0,71%	8,39	8,56	8,49	58.094.769	6.843.929
BIOEN	16,92	16,91	16,92	-0,88%	16,81	17,17	16,96	8.340.443	491.925
BIZIM	28,06	28,02	28,10	-0,28%	27,80	28,56	28,05	2.265.833	80.784
BJKAS	1,47	1,47	1,48	-0,68%	1,47	1,49	1,48	22.410.825	15.178.213
BLCYT	41,16	41,18	41,24	-0,44%	40,80	41,70	41,36	5.586.835	135.077
BLUME	46,18	46,16	46,20	-0,30%	45,98	46,42	46,20	24.006.675	519.586
BMSCH	18,57	18,55	18,57	-1,43%	18,50	18,86	18,61	8.608.545	462.641
BMSTL	83,10	83,05	83,10	-0,30%	81,10	84,25	82,80	95.768.928	1.156.600
BNTAS	6,45	6,45	6,46	0,00%	6,41	6,56	6,47	14.268.931	2.204.284
BOBET	19,67	19,67	19,69	-0,81%	19,64	19,96	19,77	9.873.500	499.427
BORLS	2,94	2,93	2,94	-2,00%	2,92	3,02	2,96	22.456.480	7.581.163
BORSK	6,03	6,03	6,04	-0,17%	5,97	6,04	6,01	8.662.365	1.441.743
BOSSA	6,46	6,45	6,46	-0,31%	6,43	6,55	6,48	2.314.583	357.042
BRISA	88,75	88,70	88,80	-0,28%	88,40	90,00	88,95	2.713.641	30.508
BRKO	13,99	-	-	-2,85%	13,99	13,99	13,99	1.586.340	113.391
BRKSN	8,99	8,95	8,99	-0,11%	8,91	9,14	9,03	1.543.736	171.024
BRKVY	91,60	91,55	91,65	-1,66%	90,10	94,95	92,86	20.910.105	225.180
BRLSM	16,64	16,65	16,66	4,65%	15,74	16,77	16,30	53.389.533	3.276.384
BRMEN	7,30	-	-	1,25%	7,30	7,30	7,30	277.210	37.974
BRSAN	532,00	532,00	532,50	-2,65%	528,00	549,00	538,18	426.172.898	791.883
BRYAT	2.262,00	2.261,00	2.263,00	-2,29%	2.254,00	2.328,00	2.286,45	84.557.495	36.982
BSOKE	33,38	33,34	33,40	0,54%	32,90	33,40	33,15	51.645.207	1.557.873
BTCIM	5,90	5,89	5,90	1,90%	5,77	5,97	5,87	258.494.851	44.047.653
BUCIM	6,21	6,21	6,22	0,16%	6,17	6,27	6,20	5.731.426	924.481
BULGS	42,70	42,66	42,70	-1,16%	42,40	43,28	42,89	55.863.241	1.302.378
BURCE	42,22	42,22	42,24	2,38%	41,14	43,20	42,59	101.674.254	2.387.218
BURVA	937,50	937,50	938,00	-2,95%	920,00	958,00	930,93	12.766.826	13.714
BVSAN	113,20	113,00	113,20	4,43%	108,00	113,50	111,42	46.866.791	420.623
BYDNR	36,18	36,18	36,40	-1,36%	36,10	36,80	36,41	1.626.686	44.675
CANTE	1,52	1,51	1,52	0,66%	1,51	1,53	1,52	174.244.177	114.665.795
CASA	97,50	-	-	-0,46%	97,50	97,50	97,50	729.300	7.480
CATES	48,86	48,86	48,90	2,91%	46,02	49,78	48,17	161.890.267	3.360.576
CCOLA	69,80	69,70	69,80	-1,83%	69,55	71,10	70,20	47.080.968	670.673
CELHA	10,08	10,08	10,10	-0,10%	9,96	10,17	10,07	5.522.937	548.499
CEMAS	4,80	4,79	4,80	2,56%	4,69	5,01	4,87	77.176.626	15.856.472
CEMTS	10,58	10,57	10,58	0,47%	10,50	10,62	10,55	5.111.353	484.637
CEMZY	58,25	58,30	58,35	-0,43%	57,00	64,05	59,54	85.904.332	1.442.845
CEOEM	20,68	20,66	20,68	-1,24%	20,60	20,94	20,76	2.534.319	122.085
CGCAM	37,08	37,06	37,10	-1,28%	36,82	37,56	37,14	27.209.119	732.716
CIMSA	48,50	48,50	48,52	-1,82%	48,30	49,50	48,84	104.990.430	2.149.620
CLEBI	1.793,00	1.793,00	1.794,00	-0,99%	1.777,00	1.825,00	1.795,73	20.476.694	11.403
CMBTN	1.723,00	1.720,00	1.723,00	-1,15%	1.710,00	1.758,00	1.730,07	9.103.618	5.262
CMENT	325,00	-	-	0,00%	325,00	325,00	325,00	73.125	225
CONSE	3,27	3,27	3,28	-0,91%	3,26	3,32	3,28	5.570.913	1.696.767
COSMO	191,80	191,70	193,20	0,00%	190,10	194,90	192,60	2.157.715	11.203
CRDFA	73,95	73,90	73,95	-2,89%	73,70	75,95	74,44	11.441.640	153.710
CRFSA	128,10	127,90	128,10	0,31%	127,20	131,50	128,66	14.362.169	111.632
CUSAN	23,58	23,58	23,60	0,43%	23,34	23,90	23,64	5.924.053	250.608
CVKMD	31,94	31,94	31,96	-1,54%	31,58	32,50	31,89	213.924.895	6.709.033
CWENE	29,24	29,22	29,24	-2,14%	29,06	29,84	29,42	101.475.763	3.448.950
DAGI	5,88	5,86	5,88	-0,34%	5,85	5,97	5,90	12.273.638	2.080.447
DAPGM	12,11	12,11	12,13	-2,42%	12,06	12,46	12,27	68.961.036	5.621.924
DARDL	2,11	2,11	2,12	0,48%	2,09	2,13	2,11	7.054.474	3.341.933
DCTTR	8,46	8,45	8,47	-3,64%	8,41	8,87	8,68	40.095.138	4.620.754
DENGE	2,55	2,55	2,56	-1,16%	2,54	2,58	2,56	8.656.573	3.387.012
DERHL	14,85	14,84	14,85	-0,93%	14,77	15,03	14,89	20.366.571	1.367.714
DERIM	35,74	35,70	35,72	-1,22%	35,56	37,30	36,07	4.155.696	115.215
DESA	12,51	12,49	12,51	7,84%	12,34	12,76	12,68	69.089.689	5.447.409
DESPC	39,62	39,62	39,66	-1,30%	39,58	40,94	40,08	12.279.239	306.336
DEVA	60,55	60,55	60,60	-0,25%	60,15	61,40	60,61	12.870.140	212.356
DGATE	72,15	72,10	72,20	-0,62%	71,20	75,10	73,14	32.640.258	446.282
DGGYO	29,16	29,16	29,34	-1,95%	29,16	29,50	29,29	519.360	17.734
DGNMO	4,13	4,12	4,13	-2,59%	4,10	4,25	4,16	8.170.970	1.964.372
DIRIT	27,50	-	-	-1,08%	27,50	27,50	27,50	207.130	7.532
DITAS	47,68	47,62	47,68	2,32%	46,22	47,68	47,37	14.952.193	315.649
DMLKTG	5,76	5,75	5,76	-0,17%	5,75	5,78	5,76	7.021.214	1.218.673
DMRGD	3,75	3,74	3,75	1,08%	3,69	3,76	3,72	17.425.453	4.683.550
DMSAS	8,20	8,18	8,20	-0,12%	8,18	8,33	8,23	3.560.929	432.695
DNISI	20,26	20,24	20,28	-0,30%	20,20	20,50	20,38	3.830.146	187.923
DOAS	199,90	199,90	200,00	-0,65%	199,40	203,50	200,60	76.824.724	382.984
DOCO	9.635,00	9.610,00	9.635,00	-1,31%	9.510,00	9.772,50	9.618,03	11.128.058	1.157
DOFER	34,18	34,18	34,24	-2,06%	34,00	34,94	34,44	13.461.026	390.888
DOFRB	86,50	86,50	86,60	0,58%	85,60	87,50	86,65	121.469.632	1.401.789
DOGUB	68,20	68,05	68,20	-5,28%	66,50	70,90	68,49	21.737.542	317.387
DOHOL	21,64	21,62	21,64	0,46%	21,30	21,68	21,52	47.755.824	2.219.438
DOKTA	22,46	22,46	22,48	-0,88%	22,34	22,78	22,51	2.162.571	96.076
DSTKF	1.768,00	1.768,00	1.770,00	0,51%	1.763,00	1.793,00	1.777,56	379.225.203	213.340
DUNYH	114,30	114,30	114,40	-2,06%	113,90	117,10	115,15	16.278.626	141.365
DURDO	3,71	3,70	3,71	-0,27%	3,69	3,74	3,71	1.854.051	499.224
DURKN	18,24	18,23	18,24	1,96%	17,70	18,57	18,19	53.900.019	2.962.990
DYOBY	13,27	13,25	13,27	1,53%	13,10	13,40	13,27	4.298.796	324.043
DZGYO	7,54	7,54	7,56	-0,92%	7,51	7,67	7,57	8.729.895	1.153.922
EBEBK	62,70	62,75	62,85	-0,32%	61,95	63,05	62,61	8.496.871	135.703
ECILC	115,80	115,80	115,90	0,61%	114,70	116,80	115,69	97.393.705	841.820
ECOGR	27,14	27,12	27,16	-0,22%	26,84	27,68	27,11	67.986.338	2.507.670
ECZYT	288,75	288,00	288,75	-0,35%	287,00	291,75	289,49	23.870.868	82.459
EDATA	13,87	13,85	13,87	-4,21%	13,48	15,16	14,04	176.475.983	12.568.556
EDIP	35,38	35,34	35,38	-2,32%	34,48	36,26	35,40	18.066.842	510.386
EFOR	18,33	18,34	18,39	-1,61%	18,23	18,75	18,50	17.372.209	939.017
EGEEN	5.947,50	5.940,00	5.947,50	-0,83%	5.917,50	6.007,50	5.960,55	15.002.695	2.517
EGEGY	28,90	28,90	28,96	-0,48%	28,34	29,14	28,81	16.980.179	589.361
EGEPO	13,72	13,72	13,75	0,88%	13,50	13,82	13,71	9.600.494	700.055
EGGUB	107,50	107,50	107,70	-0,83%	106,00	110,90	108,53	57.496.989	529.784
EGPRO	26,92	26,90	26,92	3,30%	25,92	27,42	26,93	19.221.090	713.773
EGSER	2,90	2,90	2,91	0,00%	2,88	2,93	2,91	2.031.979	699.587
EKGYO	21,26	21,26	21,28	-1,57%	21,16	21,50	21,34	408.785.678	19.160.461
EKIZ	98,10	-	-	1,13%	98,10	98,10	98,10	128.119	1.306
EKOS	6,06	6,05	6,06	-0,33%	6,02	6,20	6,10	22.375.046	3.667.778
EKSUN	5,63	5,62	5,63	0,18%	5,56	5,67	5,61	4.742.954	846.262
ELITE	30,42	30,40	30,42	0,66%	29,86	30,56	30,29	10.369.705	342.308
EMKEL	18,62	18,61	18,62	-0,80%	17,84	18,93	18,69	32.726.911	1.750.967
EMNIS	152,00	-	-	0,40%	152,00	152,00	152,00	255.816	1.683
EMPAE	36,78	36,78	36,80	3,84%	35,50	38,64	37,04	993.616.855	26.824.749
ENDAE	14,71	14,71	14,72	0,96%	14,50	15,31	14,87	38.944.442	2.618.615
ENERY	9,10	9,09	9,11	-1,30%	9,07	9,24	9,16	27.245.901	2.975.117
ENJSA	112,60	112,50	112,60	1,44%	111,00	114,80	113,30	92.891.501	819.901
ENKAI	92,05	92,00	92,05	-1,50%	91,60	93,05	92,27	278.963.405	3.023.504
ENSRI	32,14	32,12	32,16	-0,37%	31,38	32,54	31,94	59.792.582	1.871.795
ENTRA	10,46	10,45	10,46	-0,29%	10,31	10,57	10,45	39.185.166	3.750.656
EPLAS	6,15	6,14	6,16	-0,32%	6,12	6,22	6,16	2.533.436	410.980
ERBOS	179,70	178,20	179,30	-0,17%	177,60	181,70	179,35	2.108.658	11.757
ERCB	53,95	53,90	53,95	-0,83%	53,60	55,05	54,14	9.768.359	180.424
EREGL	29,10	29,10	29,12	-0,75%	28,96	29,44	29,19	609.630.053	20.882.392
ERSU	20,12	20,12	20,20	-2,33%	19,86	20,54	20,07	5.532.553	275.628
ESCAR	27,88	27,86	27,88	-1,27%	27,72	28,30	27,93	41.855.081	1.498.760
ESCOM	6,54	6,54	6,55	5,83%	6,32	6,72	6,57	322.279.469	49.051.466
ESEN	3,95	3,95	3,96	-1,00%	3,92	3,99	3,95	31.745.176	8.036.086
ETILR	4,04	4,03	4,04	-1,70%	3,98	4,30	4,13	26.632.971	6.441.888
ETYAT	22,72	22,70	22,72	-1,22%	22,68	22,98	22,82	193.429	8.475
EUHOL	14,90	-	-	0,00%	14,90	14,90	14,90	2.067.092	138.731
EUKYO	17,96	17,80	17,96	-0,66%	17,75	18,08	17,94	598.763	33.377
EUPWR	36,44	36,42	36,44	-1,03%	36,10	37,04	36,56	98.323.047	2.689.476
EUREN	4,66	4,65	4,66	-0,43%	4,63	4,69	4,66	39.377.226	8.450.823
EUYO	18,30	18,00	18,22	1,72%	17,93	18,46	18,13	471.080	25.991
EYGYO	3,79	-	3,79	-9,98%	3,79	4,15	3,90	27.236.619	6.981.661
FADE	14,37	14,36	14,38	-1,64%	14,24	14,60	14,41	3.926.427	272.456
FENER	2,90	2,89	2,90	-1,36%	2,89	2,95	2,91	71.010.465	24.369.890
FLAP	10,17	10,17	10,18	-0,59%	10,00	10,25	10,14	1.099.491	108.423
FMIZP	297,00	296,00	297,00	-0,08%	293,00	298,75	296,04	4.594.752	15.521
FONET	5,00	5,00	5,01	7,76%	4,79	5,10	4,98	377.213.619	75.681.578
FORMT	2,89	2,88	2,89	0,00%	2,87	2,92	2,89	20.995.576	7.265.881
FORTE	90,90	90,80	90,90	-0,98%	90,20	91,75	90,92	31.140.226	342.488
FRIGO	8,69	8,69	8,71	0,46%	8,67	8,78	8,72	5.738.012	657.791
FRMPL	30,18	30,16	30,20	-1,05%	29,84	30,50	30,10	43.762.753	1.453.993
FROTO	112,20	112,20	112,30	0,09%	111,50	113,20	112,44	454.474.535	4.041.983
FZLGY	12,83	12,83	12,84	0,08%	12,75	13,00	12,87	24.116.076	1.874.313
GARAN	140,00	139,90	140,00	-0,78%	139,40	141,20	140,24	642.283.000	4.580.021
GARFA	26,44	26,40	26,44	0,23%	26,22	26,84	26,51	6.091.059	229.755
GATEG	330,00	-	-	0,00%	330,00	330,00	330,00	102.630	311
GEDIK	5,66	5,65	5,66	-0,18%	5,61	5,73	5,68	4.065.188	715.169
GEDZA	31,14	31,14	31,22	0,71%	30,84	32,50	31,56	50.342.519	1.595.277
GENIL	9,91	9,90	9,91	5,09%	9,52	10,03	9,83	342.435.129	34.851.279
GENKM	16,10	16,10	-	9,97%	16,10	16,10	16,10	27.882.012	1.731.802
GENTS	9,15	9,14	9,15	0,44%	9,10	9,32	9,18	17.929.582	1.953.954
GEREL	29,74	29,70	29,74	7,44%	27,68	30,02	29,16	80.015.791	2.743.705
GESAN	45,52	45,50	45,54	-0,31%	45,26	46,08	45,70	44.232.973	968.015
GIPTA	66,25	66,25	66,30	1,45%	65,10	67,80	66,46	213.961.311	3.219.441
GLBMD	11,86	11,84	11,86	-1,08%	11,80	12,04	11,86	934.292	78.807
GLCVY	67,70	67,65	67,70	0,37%	67,20	68,40	67,78	19.306.637	284.843
GLRMK	159,70	159,70	159,80	-1,42%	159,30	161,50	160,30	66.684.951	416.002
GLRYH	5,02	5,01	5,02	8,19%	4,88	5,10	5,05	328.038.576	64.914.688
GLYHO	13,96	13,94	13,96	-3,26%	13,87	14,40	14,07	26.038.298	1.850.265
GMTAS	28,12	28,18	28,22	-0,92%	27,52	29,30	28,42	47.138.022	1.658.378
GOKNR	22,38	22,36	22,38	-1,06%	22,16	22,58	22,37	26.350.133	1.177.716
GOLTS	341,50	341,50	342,00	-1,44%	339,50	345,50	342,00	16.294.932	47.646
GOODY	14,19	14,20	14,23	-0,56%	14,16	14,39	14,28	1.548.940	108.489
GOZDE	22,02	22,00	22,04	-0,99%	21,92	22,36	22,12	2.735.387	123.672
GRNYO	15,27	15,27	15,37	-0,84%	15,20	15,80	15,26	1.859.877	121.901
GRSEL	328,75	328,75	329,00	-3,59%	322,25	333,50	328,25	137.934.203	420.214
GRTHO	255,75	255,75	256,00	-2,57%	253,00	268,75	258,90	63.766.789	246.301
GSDDE	9,59	9,56	9,59	0,31%	9,53	9,61	9,57	606.565	63.411
GSDHO	4,71	4,69	4,71	2,39%	4,62	4,73	4,67	8.847.810	1.895.679
GSRAY	1,16	1,15	1,16	1,75%	1,15	1,18	1,17	107.378.866	92.148.251
GUBRF	519,50	519,00	519,50	-0,38%	516,00	525,50	520,82	184.411.370	354.082
GUNDG	652,00	651,50	652,00	-2,76%	640,00	658,00	647,89	30.630.962	47.278
GWIND	25,36	25,36	25,38	-0,94%	25,18	25,60	25,42	29.145.333	1.146.552
GZNMI	62,60	62,65	62,75	2,45%	60,00	65,00	62,91	161.350.914	2.564.684
HALKB	49,68	49,66	49,68	0,89%	49,06	49,96	49,60	1.169.047.350	23.570.500
HATEK	14,47	14,47	14,49	-0,21%	14,38	14,63	14,50	4.305.356	296.935
HATSN	37,18	37,14	37,18	-0,91%	37,10	37,64	37,35	8.706.260	233.127
HDFGS	3,19	3,18	3,19	-2,15%	3,16	3,27	3,22	65.824.655	20.430.388
HEDEF	110,50	110,40	110,50	-2,30%	110,40	113,00	112,16	147.545.659	1.315.532
HEKTS	2,93	2,93	2,94	-0,68%	2,92	2,96	2,95	48.048.477	16.316.488
HKTM	11,98	11,96	11,98	1,18%	11,87	12,39	12,09	37.069.391	3.065.900
HLGYO	5,96	5,95	5,96	1,36%	5,68	6,02	5,84	539.022.469	92.341.720
HOROZ	57,45	57,50	57,60	-0,69%	57,10	58,40	57,65	6.678.255	115.838
HRKET	70,35	70,25	70,35	-0,57%	70,00	70,95	70,34	9.373.412	133.253
HTTBT	39,20	39,18	39,22	-1,31%	39,04	40,16	39,67	9.948.619	250.803
HUBVC	4,71	4,70	4,71	1,29%	4,52	4,72	4,65	2.494.996	536.647
HUNER	3,19	3,18	3,19	0,63%	3,15	3,20	3,18	13.953.112	4.393.343
HURGZ	5,28	5,27	5,28	-2,04%	5,25	5,38	5,30	3.788.768	715.390
ICBCT	13,09	13,08	13,11	0,93%	12,96	13,22	13,10	9.919.548	757.391
ICUGS	2,75	2,75	2,76	-1,08%	2,74	2,80	2,77	6.336.433	2.291.786
IDGYO	3,91	3,90	3,91	-1,01%	3,85	4,00	3,88	1.605.978	413.559
IEYHO	85,85	85,85	85,90	1,00%	85,70	86,00	85,82	162.414.972	1.892.497
IHAAS	85,90	85,90	86,50	-3,16%	84,00	88,80	86,16	8.840.531	102.610
IHEVA	2,25	2,24	2,25	-0,88%	2,22	2,30	2,25	3.511.057	1.559.088
IHGZT	1,46	1,46	1,47	-0,68%	1,45	1,48	1,47	5.467.632	3.727.983
IHLAS	2,04	2,03	2,04	0,99%	2,02	2,08	2,04	64.053.763	31.335.145
IHLGM	2,02	2,01	2,02	5,76%	1,98	2,08	2,02	52.386.124	25.947.222
IHYAY	1,74	1,73	1,74	0,58%	1,73	1,76	1,74	1.351.371	776.015
IMASM	3,80	3,80	3,81	-0,78%	3,78	3,89	3,83	24.251.805	6.334.010
INDES	8,47	8,47	-	10,00%	8,35	8,47	8,46	121.433.939	14.349.367
INFO	3,58	3,57	3,58	-2,19%	3,55	3,67	3,60	24.081.804	6.685.703
INGRM	408,00	408,00	408,50	-0,49%	406,00	413,25	409,48	3.269.661	7.985
INTEK	295,00	-	-	-1,34%	295,00	295,00	295,00	171.100	580
INTEM	279,50	279,50	280,00	-0,71%	278,00	284,25	280,66	15.054.047	53.638
INVEO	7,42	7,41	7,42	-1,20%	7,35	7,54	7,43	12.124.909	1.632.360
INVES	327,75	327,25	327,75	-1,58%	324,75	332,50	327,39	16.288.312	49.752
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	74,25	-	-	1,78%	74,25	74,25	74,25	18.266	246
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,61	14,61	14,62	-0,95%	14,54	14,75	14,65	1.109.068.817	75.709.237
ISDMR	42,66	42,66	42,70	0,76%	42,30	43,10	42,69	27.331.707	640.301
ISFIN	19,97	19,94	19,97	-0,45%	19,84	20,16	19,97	5.410.034	270.905
ISGSY	122,80	122,70	122,80	-1,21%	122,00	129,30	125,77	211.741.974	1.683.598
ISGYO	21,46	21,44	21,46	-0,65%	21,32	21,62	21,47	4.130.084	192.372
ISKPL	11,23	11,22	11,23	-1,92%	11,20	11,45	11,32	43.085.430	3.806.817
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,86	44,84	44,86	-1,41%	44,74	45,34	44,96	81.108.568	1.804.224
ISSEN	7,43	7,41	7,43	-0,27%	7,30	7,80	7,59	6.883.047	907.176
ISYAT	8,34	8,32	8,34	-0,48%	8,31	8,42	8,37	1.961.538	234.303
IZENR	9,01	9,00	9,01	-0,22%	8,98	9,08	9,02	41.262.544	4.572.905
IZFAS	51,20	51,20	51,30	-1,92%	50,70	52,30	51,27	21.015.119	409.895
IZINV	59,30	59,25	59,85	-1,17%	59,10	60,00	59,33	1.486.931	25.062
IZMDC	6,96	6,96	6,97	-0,14%	6,90	7,15	7,03	12.011.458	1.707.590
JANTS	16,88	16,88	16,89	-0,71%	16,81	17,05	16,90	10.416.400	616.474
KAPLM	374,00	373,00	373,75	1,63%	367,25	385,75	377,85	43.998.934	116.446
KAREL	8,97	8,97	8,98	-0,66%	8,93	9,07	8,97	8.976.253	1.000.429
KARSN	10,52	10,51	10,52	0,10%	10,39	10,54	10,48	32.077.044	3.060.155
KARTN	70,30	70,15	70,30	0,14%	69,90	70,60	70,25	3.723.371	53.004
KATMR	2,68	2,68	2,69	-1,11%	2,67	2,75	2,71	59.410.047	21.957.604
KAYSE	5,28	5,28	5,29	-1,12%	5,27	5,40	5,34	31.868.813	5.970.544
KBORU	19,48	19,46	19,49	-0,05%	19,28	19,99	19,67	59.431.629	3.021.258
KCAER	11,92	11,92	11,94	1,88%	11,67	12,21	11,96	92.821.857	7.764.566
KCHOL	192,10	192,10	192,20	-0,72%	191,40	194,20	192,97	1.054.703.086	5.465.777
KENT	455,00	-	-	0,44%	455,00	455,00	455,00	725.725	1.595
KERVN	2,90	-	-	2,11%	2,90	2,90	2,90	104.864	36.160
KFEIN	8,84	8,84	8,85	-4,84%	8,76	9,09	8,91	42.302.134	4.747.600
KGYO	7,75	7,75	7,76	0,65%	7,11	7,79	7,51	35.819.079	4.770.186
KIMMR	17,01	16,98	17,01	-1,85%	16,89	17,60	17,22	15.958.479	926.951
KLGYO	6,12	6,11	6,12	-0,33%	6,06	6,17	6,12	15.222.306	2.488.678
KLKIM	39,64	39,60	39,64	4,54%	38,28	40,80	39,86	126.691.234	3.178.351
KLMSN	30,70	30,70	30,74	-1,22%	30,58	31,18	30,75	16.080.187	522.911
KLNMA	12,05	-	-	-9,94%	12,05	12,05	12,05	1.415.393	117.460
KLRHO	170,70	170,60	170,90	4,72%	163,00	174,80	170,49	345.601.751	2.027.063
KLSER	25,92	25,88	25,92	-0,31%	25,80	26,24	26,03	5.449.580	209.330
KLSYN	9,53	9,52	9,53	1,38%	9,41	9,53	9,47	6.445.170	680.837
KLYPV	57,50	57,50	57,55	0,00%	57,15	57,90	57,47	29.499.492	513.295
KMPUR	13,79	13,79	13,80	1,70%	13,52	13,90	13,76	10.624.805	772.228
KNFRT	11,05	11,05	11,09	0,55%	10,90	11,42	11,07	8.790.558	794.405
KOCMT	2,52	2,52	2,53	1,20%	2,47	2,54	2,50	17.110.982	6.849.136
KONKA	16,02	16,00	16,03	3,09%	15,42	16,05	15,70	14.666.522	934.059
KONTR	8,82	8,81	8,82	1,73%	8,61	9,03	8,85	154.545.167	17.466.178
KONYA	4.080,00	4.077,50	4.080,00	-1,21%	4.067,50	4.110,00	4.085,12	10.817.398	2.648
KOPOL	6,14	6,13	6,14	-0,65%	6,12	6,22	6,16	12.532.120	2.032.994
KORDS	54,00	54,00	54,05	-0,18%	53,25	54,65	54,26	15.702.126	289.386
KOTON	15,01	15,01	15,03	-0,40%	14,91	15,19	15,05	8.455.690	561.945
KRDMA	30,14	30,12	30,16	-1,05%	30,06	31,22	30,49	38.721.935	1.269.830
KRDMB	39,66	39,62	39,66	-0,35%	38,96	40,00	39,64	23.094.381	582.553
KRDMD	31,20	31,18	31,20	-0,76%	31,04	31,82	31,45	261.999.713	8.330.887
KRGYO	2,85	2,84	2,85	-1,38%	2,83	2,89	2,85	8.992.221	3.154.500
KRONT	18,91	18,89	18,92	7,81%	18,19	19,29	18,82	93.853.421	4.986.421
KRPLS	8,69	8,68	8,70	-3,66%	8,67	9,15	8,81	20.632.627	2.341.152
KRSTL	9,82	9,82	9,83	-9,58%	9,78	10,30	9,87	188.452.126	19.088.297
KRTEK	27,56	27,50	27,56	-1,57%	27,28	28,32	27,67	5.796.869	209.478
KRVGD	3,00	2,99	3,00	-0,99%	2,98	3,03	3,01	4.307.400	1.433.521
KSTUR	3.040,00	-	-	0,00%	3.040,00	3.040,00	3.040,00	674.880	222
KTLEV	55,25	55,20	55,25	-3,07%	53,80	60,60	57,15	2.088.107.254	36.534.811
KTSKR	69,50	69,35	69,50	0,29%	68,55	70,05	69,26	12.176.879	175.820
KUTPO	98,75	98,70	98,75	-6,49%	97,40	100,80	98,60	50.388.858	511.035
KUVVA	125,10	125,00	125,10	2,54%	121,10	125,90	123,88	8.122.253	65.568
KUYAS	71,65	71,60	71,65	-1,31%	71,20	72,75	71,89	176.630.656	2.457.122
KZBGY	3,85	3,84	3,85	1,32%	3,74	3,88	3,83	48.509.235	12.674.644
KZGYO	21,72	21,70	21,72	-0,73%	21,52	21,92	21,72	7.224.146	332.638
LIDER	80,80	80,75	80,85	-1,58%	80,80	82,10	81,49	9.739.273	119.512
LIDFA	3,14	3,13	3,14	-0,95%	3,10	3,21	3,15	5.581.548	1.770.943
LILAK	30,62	30,60	30,62	-0,97%	30,46	30,98	30,74	28.272.293	919.777
LINK	232,10	232,10	232,40	-1,23%	228,60	250,00	239,02	265.326.849	1.110.048
LKMNH	16,52	16,50	16,53	-0,42%	16,44	16,69	16,57	4.545.390	274.362
LMKDC	34,50	34,44	34,50	-1,43%	34,08	35,14	34,51	76.628.053	2.220.442
LOGO	140,00	140,00	140,20	-0,71%	139,40	141,40	140,14	25.542.105	182.256
LRSHO	3,51	3,50	3,51	0,29%	3,46	3,53	3,49	16.770.281	4.803.698
LUKSK	97,45	97,30	97,45	0,00%	96,90	99,05	97,94	2.733.976	27.915
LXGYO	14,57	14,57	-	9,96%	14,57	14,57	14,57	1.540.879	105.757
LYDHO	206,70	206,50	206,70	-1,90%	204,00	213,20	208,07	119.676.908	575.179
LYDYE	17.040,00	17.035,00	17.060,00	-0,38%	17.000,00	17.400,00	17.128,03	41.792.400	2.440
MAALT	950,50	950,50	951,00	-0,47%	939,50	957,50	946,71	11.180.630	11.810
MACKO	33,46	33,40	33,48	1,21%	32,80	35,18	34,16	45.245.348	1.324.410
MAGEN	47,24	47,18	47,24	-0,92%	46,74	48,44	47,27	251.717.926	5.324.650
MAKIM	16,43	16,43	16,47	-0,42%	16,25	16,58	16,41	4.973.377	303.000
MAKTK	13,76	13,75	13,76	-1,08%	13,65	14,40	13,92	19.582.880	1.407.094
MANAS	16,98	16,97	16,99	-4,07%	16,87	17,70	17,11	476.067.484	27.824.130
MARBL	11,78	11,77	11,78	-2,16%	11,71	11,97	11,84	9.154.211	773.488
MARKA	25,80	25,76	25,80	-4,02%	25,50	27,16	26,18	14.601.991	557.661
MARMR	2,36	2,36	2,37	-1,26%	2,35	2,46	2,41	74.687.456	31.033.706
MARTI	1,42	1,42	1,43	-0,70%	1,41	1,44	1,42	20.003.581	14.066.781
MAVI	42,20	42,20	42,24	-0,28%	42,00	42,46	42,25	35.582.525	842.181
MCARD	88,00	88,00	-	10,00%	88,00	88,00	88,00	591.184	6.718
MEDTR	28,16	28,16	28,20	-0,49%	28,02	28,46	28,23	2.506.176	88.782
MEGAP	2,90	-	-	-0,68%	2,90	2,90	2,90	681.135	234.874
MEGMT	67,00	66,90	66,95	-0,59%	66,20	67,55	67,02	132.133.669	1.971.717
MEKAG	7,47	7,47	7,49	-1,06%	7,38	7,70	7,52	85.398.772	11.353.011
MEPET	26,42	26,38	26,42	-3,93%	25,98	26,74	26,24	13.859.569	528.290
MERCN	17,81	17,80	17,81	-3,36%	17,66	18,40	17,94	41.790.842	2.330.066
MERIT	18,02	18,02	18,03	-0,72%	17,85	18,38	18,12	41.891.880	2.312.360
MERKO	16,09	16,08	16,09	-0,68%	15,97	16,24	16,13	22.017.025	1.365.133
METRO	5,84	5,83	5,84	0,34%	5,80	5,91	5,85	7.184.024	1.228.999
MEYSU	12,90	12,89	12,90	-1,53%	12,54	13,37	12,89	303.098.977	23.521.058
MGROS	612,50	612,00	612,50	1,58%	604,00	621,50	615,04	741.127.323	1.205.013
MHRGY	3,43	3,42	3,43	-1,15%	3,40	3,48	3,43	5.756.362	1.676.820
MIATK	40,86	40,82	40,86	3,71%	39,76	41,00	40,51	407.903.810	10.070.551
MMCAS	104,90	-	-	5,53%	104,90	104,90	104,90	106.788	1.018
MNDRS	14,08	14,08	14,09	-0,64%	14,00	14,23	14,10	17.033.550	1.208.255
MNDTR	5,90	5,90	5,91	0,51%	5,82	5,93	5,87	3.549.464	604.961
MOBTL	10,21	10,20	10,21	-2,39%	10,03	10,55	10,34	29.815.582	2.883.483
MOGAN	10,31	10,31	10,32	0,49%	10,18	10,48	10,35	52.588.921	5.082.700
MOPAS	44,82	44,82	44,88	1,40%	41,52	45,30	42,71	172.348.652	4.034.929
MPARK	434,50	434,25	434,50	-2,41%	433,50	445,25	437,89	40.030.313	91.417
MRGYO	1,50	1,50	1,51	0,00%	1,47	1,50	1,49	48.578.100	32.681.957
MRSHL	1.413,00	1.410,00	1.414,00	-0,63%	1.408,00	1.434,00	1.419,47	3.365.573	2.371
MSGYO	6,00	5,99	6,00	-1,32%	5,98	6,12	6,05	1.507.018	248.990
MTRKS	21,34	21,34	21,36	-0,37%	21,20	21,86	21,48	9.224.914	429.445
MTRYO	9,66	9,63	9,66	1,15%	9,60	9,69	9,64	559.813	58.045
MZHLD	6,46	6,35	6,44	-2,42%	6,24	6,55	6,40	1.093.746	171.017
NATEN	7,51	7,51	7,52	0,13%	7,43	7,52	7,47	7.481.151	1.001.121
NETAS	55,85	55,80	55,85	0,18%	55,50	57,00	56,31	5.116.974	90.877
NETCD	136,70	136,50	136,70	4,83%	132,10	143,40	138,65	1.977.648.576	14.263.218
NIBAS	7,70	7,68	7,70	-3,27%	7,56	7,88	7,68	17.125.514	2.230.856
NTGAZ	11,77	11,77	11,78	-0,25%	11,68	11,94	11,79	37.448.446	3.175.163
NTHOL	46,52	46,46	46,52	3,84%	44,80	46,84	46,08	29.362.791	637.245
NUGYO	9,27	9,26	9,28	0,43%	9,10	9,27	9,19	3.595.792	391.214
NUHCM	294,75	294,25	294,75	0,51%	291,25	299,50	295,54	38.594.176	130.588
OBAMS	7,80	7,80	7,81	-0,51%	7,74	7,90	7,82	52.559.238	6.721.029
OBASE	35,06	35,04	35,08	0,98%	34,60	35,30	35,05	3.760.668	107.291
ODAS	6,16	6,15	6,16	1,48%	6,10	6,19	6,14	118.182.856	19.261.980
ODINE	640,00	640,00	640,50	-0,16%	632,50	647,00	640,61	61.715.295	96.339
OFSYM	63,95	63,90	64,05	-2,52%	63,00	65,00	63,87	16.210.286	253.801
ONCSM	231,90	231,60	231,80	-0,09%	228,70	237,40	233,27	36.004.955	154.347
ONRYT	58,95	58,90	58,95	-5,98%	58,40	59,65	58,92	74.885.783	1.271.049
ORCAY	3,33	3,32	3,33	-1,77%	3,30	3,44	3,34	1.155.358	346.220
ORGE	69,25	69,25	69,35	0,36%	68,40	69,45	68,87	15.773.593	229.046
ORMA	164,90	-	-	1,35%	164,90	164,90	164,90	85.748	520
OSMEN	8,00	7,98	8,00	1,78%	7,91	8,25	8,08	11.027.219	1.364.216
OSTIM	2,89	2,88	2,89	-0,69%	2,88	2,93	2,90	8.380.930	2.887.922
OTKAR	376,00	375,75	376,00	-0,92%	372,75	379,75	375,24	81.963.909	218.431
OTTO	324,25	324,25	324,75	-0,84%	323,75	327,50	324,97	6.880.830	21.174
OYAKC	23,28	23,26	23,28	-0,77%	23,20	23,56	23,38	80.032.242	3.423.036
OYAYO	59,55	59,50	59,55	-2,06%	58,50	60,70	59,36	2.144.822	36.135
OYLUM	8,30	8,33	8,39	-1,19%	8,30	8,60	8,40	831.230	98.974
OYYAT	63,50	63,50	63,60	0,40%	61,40	64,05	63,39	11.490.951	181.271
OZATD	215,70	215,40	215,70	0,33%	209,50	218,40	214,66	120.307.744	560.463
OZGYO	2,07	2,06	2,07	0,00%	2,05	2,10	2,07	1.733.585	838.126
OZKGY	13,94	13,92	13,94	1,31%	13,74	13,98	13,90	15.245.003	1.097.152
OZRDN	25,22	25,20	25,22	-1,94%	25,00	26,00	25,55	2.025.568	79.283
OZSUB	21,90	21,90	21,94	1,77%	21,60	22,40	22,07	57.076.427	2.586.038
OZYSR	46,56	46,42	46,56	-0,30%	46,14	47,22	46,75	6.711.600	143.559
PAGYO	98,75	98,65	98,95	6,47%	95,00	100,00	98,44	7.511.452	76.308
PAHOL	1,48	1,47	1,48	0,00%	1,47	1,49	1,48	66.472.739	44.875.416
PAMEL	81,45	81,30	81,50	0,74%	80,85	83,25	82,25	6.377.910	77.542
PAPIL	16,49	16,50	16,51	-2,19%	16,45	16,90	16,61	52.535.917	3.163.053
PARSN	81,30	81,25	81,45	-0,85%	81,00	82,95	81,82	2.970.793	36.310
PASEU	116,10	116,10	116,20	-1,61%	115,40	118,30	116,56	80.033.845	686.609
PATEK	17,72	17,71	17,72	-1,23%	17,62	18,05	17,82	74.551.568	4.184.446
PCILT	25,02	25,02	25,06	0,89%	24,64	25,30	24,90	7.528.640	302.395
PEKGY	13,84	13,83	13,85	0,73%	13,45	13,98	13,81	1.007.609.245	72.959.680
PENGD	9,18	9,18	9,19	-0,65%	9,12	9,29	9,20	6.936.750	754.306
PENTA	13,22	13,22	13,23	-0,60%	13,16	13,37	13,25	10.260.922	774.152
PETKM	17,85	17,84	17,85	0,45%	17,74	18,11	17,93	432.113.850	24.106.275
PETUN	11,71	11,69	11,71	-2,17%	11,59	11,92	11,76	15.851.486	1.348.264
PGSUS	177,90	177,80	177,90	-0,84%	177,00	179,70	178,49	750.582.588	4.205.168
PINSU	10,53	10,51	10,53	-2,59%	10,42	10,95	10,59	16.988.353	1.604.573
PKART	75,05	75,05	75,10	-1,12%	74,55	75,60	74,97	3.304.569	44.077
PKENT	157,50	157,40	157,70	1,42%	153,80	159,40	156,34	27.077.699	173.193
PLTUR	22,86	22,82	22,86	2,14%	22,16	23,26	22,52	16.417.019	728.900
PNLSN	51,90	51,90	52,00	5,53%	48,36	52,80	51,49	77.603.619	1.507.082
PNSUT	10,90	10,88	10,91	-0,46%	10,84	10,98	10,91	3.928.560	360.140
POLHO	19,25	19,23	19,26	6,94%	18,05	19,60	19,07	118.262.625	6.203.108
POLTK	5.212,50	5.212,50	5.220,00	-1,60%	5.205,00	5.312,50	5.252,39	22.537.988	4.291
PRDGS	7,71	7,70	7,71	3,35%	7,52	7,98	7,72	96.527.435	12.500.424
PRKAB	43,56	43,56	43,64	-0,27%	42,98	44,44	43,70	35.902.565	821.659
PRKME	19,77	19,76	19,78	-5,23%	19,27	20,12	19,57	50.793.673	2.595.137
PRZMA	15,14	15,01	15,14	-0,72%	14,71	15,50	15,14	5.057.366	334.010
PSDTC	125,50	125,00	125,50	1,29%	124,50	127,00	126,03	1.939.829	15.392
PSGYO	2,12	2,12	2,13	-1,40%	2,12	2,16	2,14	53.132.903	24.823.629
QNBFK	52,00	-	-	0,39%	52,00	52,00	52,00	137.020	2.635
QNBTR	274,75	-	-	-0,18%	274,75	274,75	274,75	256.617	934
QUAGR	2,92	2,92	2,93	1,74%	2,83	2,98	2,92	171.411.677	58.645.440
RALYH	137,70	137,60	137,70	-1,64%	137,60	140,10	138,77	15.693.781	113.093
RAYSG	199,70	199,60	199,70	-0,40%	198,90	203,00	200,06	9.157.997	45.776
REEDR	6,23	6,22	6,23	-2,35%	6,21	6,63	6,43	127.123.164	19.777.355
RGYAS	156,60	156,50	156,70	-0,19%	155,60	157,00	156,40	36.239.051	231.702
RNPOL	1,97	1,96	1,97	0,00%	1,94	1,99	1,96	1.877.905	956.490
RODRG	20,88	20,88	20,92	-0,95%	20,82	21,06	20,94	970.323	46.341
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,00	4,00	4,01	1,78%	3,94	4,03	3,98	63.961.310	16.054.892
RUBNS	33,20	33,12	33,20	0,91%	32,06	33,40	32,72	5.319.738	162.592
RUZYE	11,15	11,16	11,17	-1,76%	11,10	11,36	11,19	17.160.306	1.533.399
RYGYO	32,38	32,38	32,42	-0,31%	32,28	33,20	32,67	25.039.376	766.541
RYSAS	17,49	17,48	17,49	-1,52%	17,43	17,82	17,58	23.106.597	1.314.720
SAFKR	26,66	26,64	26,66	-1,77%	26,54	27,28	26,85	15.484.000	576.662
SAHOL	94,95	94,95	95,00	-0,78%	94,40	95,60	94,96	528.416.515	5.564.561
SAMAT	5,49	5,48	5,49	-0,72%	5,48	5,57	5,52	437.468	79.230
SANEL	36,50	36,50	36,54	-2,61%	35,50	37,68	36,57	6.682.450	182.728
SANFM	7,17	7,15	7,17	1,41%	7,00	7,18	7,11	14.543.217	2.045.798
SANKO	20,38	20,38	20,44	-0,10%	20,34	20,68	20,54	876.904	42.699
SARKY	32,08	32,04	32,08	-2,79%	31,98	33,96	32,65	160.033.299	4.901.226
SASA	2,23	2,22	2,23	-1,33%	2,21	2,27	2,24	652.381.030	290.666.577
SAYAS	39,58	39,58	39,66	-0,80%	39,30	40,38	39,63	5.533.351	139.634
SDTTR	229,80	229,60	229,80	-2,42%	228,10	237,00	229,88	144.627.808	629.138
SEGMN	50,05	49,98	50,05	-0,50%	49,10	50,50	49,83	30.205.873	606.125
SEGYO	6,15	6,14	6,15	0,99%	6,05	6,19	6,11	15.117.037	2.472.697
SEKFK	9,89	9,88	9,89	-0,50%	9,78	9,94	9,85	1.502.631	152.488
SEKUR	5,60	5,58	5,59	-1,75%	5,49	5,75	5,63	3.224.851	573.334
SELEC	81,30	81,20	81,30	1,43%	80,15	82,65	81,63	31.471.783	385.532
SELVA	2,34	2,33	2,34	-0,85%	2,32	2,38	2,34	32.610.411	13.922.996
SERNT	7,42	7,41	7,42	-0,13%	7,37	7,47	7,41	7.445.893	1.005.393
SEYKM	4,63	4,63	4,65	-0,43%	4,59	4,70	4,63	1.281.785	277.162
SILVR	2,47	2,46	2,47	-1,98%	2,46	2,51	2,48	925.790	373.372
SISE	41,96	41,94	41,96	-0,47%	41,78	42,32	42,06	276.281.909	6.568.434
SKBNK	10,47	10,47	10,48	-0,19%	10,40	10,64	10,50	71.101.065	6.773.466
SKTAS	3,32	3,32	3,33	-1,19%	3,30	3,38	3,33	4.160.298	1.251.168
SKYLP	298,50	296,00	298,50	-0,08%	285,00	304,00	294,28	10.065.403	34.203
SKYMD	12,40	12,38	12,40	1,22%	12,19	12,51	12,35	21.059.193	1.705.395
SMART	38,86	38,86	38,88	-0,41%	37,90	40,60	39,18	130.747.515	3.336.894
SMRTG	7,43	7,42	7,43	1,36%	7,37	7,48	7,43	45.818.880	6.170.135
SMRVA	60,20	60,20	60,25	2,64%	57,75	61,80	60,25	90.428.073	1.500.926
SNGYO	4,50	4,50	4,51	1,12%	4,44	4,56	4,50	26.700.659	5.939.035
SNICA	3,78	3,78	3,79	-1,05%	3,76	3,84	3,80	4.872.680	1.282.823
SNPAM	22,34	-	-	-0,09%	22,34	22,34	22,34	21.290	953
SODSN	9,98	-	-	-0,40%	9,98	9,98	9,98	50.299	5.040
SOKE	15,01	15,01	15,02	-1,83%	14,88	15,29	15,02	30.596.555	2.036.805
SOKM	59,65	59,60	59,65	1,79%	59,00	60,25	59,74	178.020.590	2.979.972
SONME	153,70	150,50	153,70	-1,66%	150,50	157,30	152,70	1.398.312	9.157
SRVGY	3,25	3,24	3,25	9,06%	3,22	3,27	3,26	257.642.506	79.020.778
SUMAS	270,50	-	-	-4,67%	270,50	270,50	270,50	54.371	201
SUNTK	36,82	36,76	36,82	-1,60%	36,50	37,72	36,89	11.196.118	303.504
SURGY	60,25	60,20	60,30	1,18%	58,50	60,95	59,82	132.990.043	2.223.029
SUWEN	9,41	9,40	9,41	-0,11%	9,30	9,53	9,42	5.754.224	611.184
SVGYO	5,32	5,32	-	9,92%	5,06	5,32	5,32	1.522.198.966	286.172.856
TABGD	255,25	255,00	255,50	0,59%	250,75	255,50	253,89	27.026.095	106.450
TARKM	381,25	381,25	381,75	-0,46%	379,50	388,00	382,78	23.828.587	62.251
TATEN	11,31	11,30	11,31	4,72%	10,95	11,79	11,45	501.556.765	43.824.670
TATGD	19,15	19,12	19,15	2,13%	18,46	19,56	18,81	27.997.355	1.488.382
TAVHL	301,50	301,50	301,75	0,25%	298,75	303,75	301,68	115.892.974	384.156
TBORG	163,20	163,00	163,20	-0,97%	157,20	164,40	162,42	4.358.563	26.836
TCELL	111,80	111,80	111,90	0,27%	110,20	112,30	111,50	676.752.626	6.069.503
TCKRC	101,70	101,70	101,80	5,44%	99,45	105,00	101,83	249.662.362	2.451.795
TDGYO	18,03	18,03	18,04	-0,93%	17,99	18,29	18,05	2.549.556	141.284
TEHOL	15,23	15,23	15,24	-0,39%	15,21	15,48	15,29	186.780.251	12.215.289
TEKTU	9,04	9,03	9,04	-3,11%	8,85	9,22	9,04	37.634.080	4.165.002
TERA	301,75	301,50	301,75	0,58%	298,00	302,25	300,14	261.312.722	870.639
TEZOL	16,31	16,31	16,33	-0,61%	16,21	16,42	16,33	16.621.101	1.017.899
TGSAS	174,40	174,30	174,70	-0,68%	173,60	175,90	174,71	2.877.198	16.468
THYAO	294,00	293,75	294,00	-1,01%	292,50	296,25	294,30	2.755.225.691	9.361.881
TKFEN	83,90	83,95	84,00	4,22%	80,25	84,75	82,67	240.658.059	2.911.112
TKNSA	23,90	23,88	23,90	-1,08%	23,10	24,38	23,98	50.455.537	2.104.187
TLMAN	88,45	88,35	88,45	-1,17%	88,10	89,30	88,64	2.230.944	25.168
TMPOL	601,00	600,50	601,00	1,69%	585,00	622,50	599,97	79.818.209	133.038
TMSN	105,80	105,80	105,90	-1,31%	105,00	106,80	105,83	17.998.242	170.063
TNZTP	24,54	24,50	24,54	1,74%	24,02	24,64	24,34	30.588.351	1.256.532
TOASO	302,50	302,25	302,50	-0,58%	300,00	305,50	301,90	255.816.865	847.364
TRALT	54,50	54,45	54,50	-1,62%	54,20	55,35	54,90	1.619.855.411	29.507.960
TRCAS	44,10	44,08	44,14	-0,45%	43,60	44,48	44,15	17.505.378	396.502
TRENJ	109,30	109,20	109,30	-3,02%	109,10	112,50	110,32	52.085.220	472.125
TRGYO	81,60	81,55	81,65	-1,09%	81,30	82,75	81,99	11.125.688	135.697
TRHOL	783,50	783,50	784,00	0,38%	780,00	790,50	785,56	14.891.158	18.956
TRILC	15,65	15,62	15,65	-0,82%	15,58	15,85	15,68	9.474.684	604.273
TRMET	152,30	152,30	152,50	-2,31%	150,70	155,40	152,96	173.859.789	1.136.676
TSGYO	6,80	6,79	6,81	-0,58%	6,78	6,91	6,83	1.366.026	200.015
TSKB	12,29	12,28	12,29	-0,49%	12,23	12,46	12,35	76.059.958	6.157.482
TSPOR	0,98	0,97	0,98	-2,97%	0,97	1,06	1,02	308.569.747	304.105.120
TTKOM	62,90	62,85	62,90	2,19%	61,10	62,95	62,23	380.033.038	6.106.768
TTRAK	448,75	448,50	449,00	-0,39%	447,00	452,50	450,47	35.459.751	78.718
TUCLK	4,33	4,32	4,33	-1,14%	4,31	4,43	4,37	21.857.385	5.001.894
TUKAS	2,36	2,35	2,36	0,00%	2,33	2,37	2,35	81.649.754	34.712.495
TUPRS	250,50	250,25	250,50	1,01%	247,50	254,00	250,37	2.841.539.161	11.349.449
TUREX	7,00	6,99	7,00	1,16%	6,90	7,07	6,99	40.188.440	5.750.891
TURGG	27,50	27,50	27,52	-0,58%	27,42	28,16	27,68	2.169.954	78.386
TURSG	12,30	12,30	12,31	0,41%	12,14	12,32	12,19	130.526.186	10.703.777
UCAYM	26,84	26,84	26,86	1,44%	26,06	27,12	26,70	135.230.441	5.065.650
UFUK	1.619,00	1.615,00	1.620,00	-0,67%	1.570,00	1.635,00	1.613,02	4.056.746	2.515
ULAS	33,04	32,90	33,04	-1,31%	32,42	33,38	32,81	1.645.281	50.144
ULKER	113,60	113,50	113,60	-5,25%	112,30	115,30	113,32	779.632.519	6.879.718
ULUFA	3,91	3,90	3,91	-1,01%	3,88	3,95	3,91	11.694.311	2.990.438
ULUSE	189,80	189,40	189,80	-0,89%	188,50	196,80	192,16	7.960.730	41.428
ULUUN	7,87	7,87	7,88	-2,48%	7,80	8,20	7,94	28.600.804	3.601.921
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,32	14,31	14,33	-0,28%	14,19	14,50	14,31	8.353.633	583.651
USAK	1,63	1,62	1,63	0,00%	1,61	1,65	1,63	33.713.870	20.666.216
VAKBN	35,98	35,96	35,98	0,33%	35,54	36,44	35,98	406.773.726	11.305.647
VAKFA	12,42	12,41	12,42	-0,56%	12,34	12,52	12,43	30.882.600	2.485.497
VAKFN	1,88	1,88	1,89	-0,53%	1,88	1,90	1,89	20.605.505	10.910.686
VAKKO	67,05	66,95	67,05	-0,81%	66,00	68,65	67,02	12.355.758	184.347
VANGD	74,95	74,95	75,00	0,40%	73,00	76,20	74,49	5.178.504	69.519
VBTYZ	21,52	21,50	21,52	-0,19%	21,24	21,64	21,45	12.539.650	584.495
VERTU	38,00	37,96	38,00	-0,78%	37,68	38,54	38,00	8.327.195	219.140
VERUS	330,00	330,25	331,00	-1,49%	327,25	334,50	329,66	7.771.992	23.576
VESBE	7,35	7,34	7,36	-0,94%	7,34	7,46	7,38	6.478.754	877.703
VESTL	28,48	28,46	28,48	-0,35%	28,30	28,68	28,51	19.795.115	694.315
VKFYO	33,20	33,02	33,20	-3,04%	32,60	34,26	33,10	3.143.332	94.970
VKGYO	2,89	2,88	2,89	-0,69%	2,85	2,92	2,88	22.806.554	7.925.142
VKING	30,00	30,04	30,12	0,40%	29,76	30,94	30,25	3.118.390	103.099
VRGYO	2,21	2,21	2,22	-0,45%	2,20	2,23	2,22	5.398.622	2.436.756
VSNMD	75,50	75,50	75,55	-0,33%	74,80	75,90	75,34	22.094.472	293.265
YAPRK	12,58	12,58	-	9,97%	11,89	12,58	12,36	110.370.427	8.932.530
YATAS	43,22	43,14	43,22	-1,23%	43,02	44,06	43,57	5.152.673	118.263
YAYLA	24,82	24,80	24,86	-1,43%	24,70	25,14	24,90	3.759.756	151.001
YBTAS	19,74	-	-	3,13%	19,74	19,74	19,74	1.313.204	66.525
YEOTK	46,26	46,26	-	9,99%	45,48	46,26	46,22	429.237.432	9.286.141
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	163,60	163,40	163,60	6,23%	154,00	164,20	159,80	26.311.494	164.657
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,60	22,56	22,60	-0,18%	22,38	22,72	22,58	12.863.194	569.577
YKBNK	36,64	36,64	36,66	-0,97%	36,44	37,14	36,83	1.080.940.414	29.346.781
YKSLN	3,24	3,23	3,24	-0,61%	3,22	3,30	3,26	4.415.647	1.354.407
YONGA	53,80	-	-	1,61%	53,80	53,80	53,80	109.375	2.033
YUNSA	8,91	8,90	8,91	-6,11%	8,74	9,03	8,88	155.298.340	17.498.054
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	11,32	11,32	11,34	-0,53%	11,24	11,48	11,35	21.638.458	1.906.178
ZEDUR	8,15	8,15	8,16	-0,97%	8,12	8,29	8,19	1.115.168	136.163
ZERGY	19,09	19,01	19,10	-2,85%	18,76	19,45	19,02	38.747.967	2.037.193
ZGYO	22,78	22,76	22,80	7,66%	20,52	23,06	22,19	242.805.243	10.944.567
ZOREN	2,99	2,98	2,99	-0,33%	2,96	3,02	2,99	32.166.724	10.768.133
ZRGYO	22,54	22,52	22,56	0,18%	22,00	22,70	22,33	11.199.247	501.520

Midas’ın Kulakları

Tümünü Gör

Mar 11, 2026 • 31 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 11, 2026 • 37 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Mar 11, 2026 • 56 dakika once

MCARD ilk işlem gününe tavan seviyeden 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

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