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	13,80	13,79	13,80	-3,90%	13,72	14,40	13,93	62.639.842	4.498.095
A1YEN	33,60	33,58	33,62	3,77%	32,50	34,00	33,25	85.008.846	2.556.539
ACSEL	108,90	108,90	109,20	-1,71%	108,50	113,70	111,04	11.026.045	99.294
ADEL	35,46	35,42	35,46	8,31%	32,96	35,54	34,43	79.403.135	2.305.958
ADESE	0,97	0,96	0,97	1,04%	0,95	0,97	0,96	83.740.074	87.432.152
ADGYO	55,30	55,20	55,30	-2,12%	54,95	56,70	55,52	15.355.208	276.557
AEFES	16,33	16,33	16,34	-2,39%	16,21	16,67	16,36	207.361.391	12.676.109
AFYON	17,02	17,01	17,02	0,71%	16,91	17,70	17,19	57.550.936	3.347.787
AGESA	213,50	213,40	213,60	-1,34%	211,80	217,60	213,01	15.707.415	73.740
AGHOL	26,96	26,94	26,98	-0,88%	26,86	27,20	26,98	9.300.843	344.799
AGROT	2,77	2,76	2,77	-0,72%	2,75	2,85	2,78	12.405.527	4.465.067
AGYO	7,82	7,83	7,89	-1,39%	7,80	7,97	7,90	769.305	97.363
AHGAZ	21,42	21,40	21,42	0,00%	21,30	21,64	21,46	13.965.051	650.891
AHSGY	17,74	17,73	17,74	0,51%	17,31	17,85	17,56	11.746.762	668.981
AKBNK	66,20	66,15	66,20	-1,05%	65,95	66,80	66,34	1.190.960.840	17.953.658
AKCNS	196,10	196,00	196,10	-1,80%	195,40	198,80	196,81	28.972.416	147.208
AKENR	9,16	9,15	9,16	-0,22%	9,11	9,24	9,16	4.784.551	522.624
AKFGY	2,64	2,63	2,64	-2,94%	2,61	2,72	2,65	23.829.805	8.990.567
AKFIS	43,52	43,52	43,54	5,94%	38,04	44,14	42,17	573.555.817	13.600.388
AKFYE	20,46	20,46	20,48	5,36%	19,50	20,60	20,22	74.148.349	3.667.236
AKGRT	7,26	7,25	7,26	-1,36%	7,24	7,38	7,30	12.144.663	1.664.319
AKHAN	25,12	25,10	25,12	-1,26%	24,96	25,52	25,23	35.590.603	1.410.876
AKMGY	266,00	265,75	266,00	-3,45%	263,75	280,00	269,62	4.120.663	15.283
AKSA	10,72	10,71	10,72	-0,65%	10,40	10,93	10,76	68.474.185	6.365.523
AKSEN	71,55	71,50	71,55	-0,07%	71,00	71,90	71,28	78.259.227	1.097.918
AKSGY	8,79	8,79	8,80	-0,79%	8,78	8,88	8,81	6.721.920	763.302
AKSUE	26,88	26,88	26,92	-1,18%	26,70	27,36	27,00	6.552.868	242.723
AKYHO	2,52	2,51	2,52	-0,40%	2,49	2,55	2,53	897.243	355.379
ALARK	86,70	86,65	86,70	-0,29%	86,35	87,15	86,69	60.774.599	701.021
ALBRK	8,03	8,02	8,03	-1,11%	8,00	8,11	8,05	36.099.923	4.483.936
ALCAR	709,00	709,00	709,50	-1,80%	705,50	722,50	711,18	5.176.641	7.279
ALCTL	131,80	131,70	132,00	-2,08%	130,10	135,00	132,38	9.283.068	70.123
ALFAS	35,92	35,90	35,94	-0,39%	35,80	36,36	36,01	9.037.051	250.991
ALGYO	5,56	5,56	5,58	-0,18%	5,43	5,67	5,56	114.710.924	20.645.754
ALKA	10,38	10,37	10,38	-0,19%	10,30	10,50	10,36	7.253.168	700.146
ALKIM	17,05	17,04	17,07	-1,45%	17,03	17,44	17,16	10.440.886	608.451
ALKLC	312,00	311,75	312,00	-0,32%	311,00	316,75	313,58	73.018.964	232.859
ALTINS1	82,44	82,44	82,46	-0,29%	82,19	83,10	82,53	298.999.803	3.623.070
ALTNY	14,34	14,33	14,35	0,35%	14,30	14,49	14,39	37.837.032	2.629.611
ALVES	3,09	3,08	3,09	1,98%	3,03	3,09	3,06	82.664.279	27.052.973
ANELE	14,34	14,34	14,36	-1,04%	14,16	14,54	14,30	6.596.797	461.422
ANGEN	10,16	10,16	10,18	-0,39%	10,10	10,42	10,23	7.573.163	740.244
ANHYT	107,80	107,70	107,80	0,65%	106,30	108,80	107,79	24.899.458	230.999
ANSGR	26,66	26,64	26,68	-1,04%	26,52	26,92	26,72	21.698.109	812.010
ARASE	86,35	86,35	86,40	-0,17%	85,00	87,15	86,16	11.536.962	133.905
ARCLK	110,70	110,60	110,70	0,18%	108,40	110,80	109,66	55.400.101	505.198
ARDYZ	38,28	38,28	38,32	-1,95%	38,00	39,86	38,77	50.572.796	1.304.368
ARENA	24,22	24,22	24,26	-3,27%	23,90	26,10	24,43	22.872.926	936.234
ARFYE	23,74	23,74	23,76	-1,25%	23,60	24,48	23,92	27.759.341	1.160.713
ARMGD	90,60	90,60	90,75	4,98%	86,50	93,00	91,35	76.772.173	840.444
ARSAN	3,62	3,61	3,62	-2,69%	3,58	3,72	3,63	29.698.877	8.176.338
ARTMS	42,76	42,70	42,76	-3,26%	41,06	45,44	42,55	56.667.690	1.331.767
ARZUM	2,42	2,42	2,43	-1,22%	2,39	2,47	2,42	14.024.058	5.805.736
ASELS	324,00	323,75	324,00	-2,04%	323,50	332,75	328,34	1.649.642.907	5.024.136
ASGYO	10,54	10,53	10,54	-0,66%	10,50	10,65	10,54	4.915.938	466.307
ASTOR	201,60	201,50	201,60	-2,09%	200,20	206,50	202,82	1.015.896.041	5.008.836
ASUZU	60,20	60,20	60,25	-1,15%	60,05	61,05	60,35	5.041.234	83.532
ATAGY	11,75	11,75	11,87	-1,59%	11,72	11,92	11,82	137.159	11.600
ATAKP	50,95	50,95	51,05	-0,68%	50,45	51,35	50,74	5.476.315	107.934
ATATP	141,50	141,40	141,60	-2,62%	140,60	145,30	142,47	31.197.072	218.978
ATATR	10,58	10,58	10,59	-2,58%	10,22	11,07	10,76	169.589.117	15.765.494
ATEKS	95,50	-	-	0,00%	95,50	95,50	95,50	106.960	1.120
ATLAS	7,61	7,60	7,61	-1,42%	7,36	7,72	7,52	5.223.557	694.947
ATSYH	51,80	-	-	-0,38%	51,80	51,80	51,80	49.935	964
AVGYO	11,91	11,90	11,91	3,93%	11,35	11,95	11,74	9.450.764	804.828
AVHOL	34,72	34,74	34,78	-0,91%	34,66	35,40	34,82	5.444.968	156.380
AVOD	4,74	4,73	4,74	-0,84%	4,71	4,96	4,83	49.963.543	10.344.493
AVPGY	50,00	50,00	50,05	-0,60%	49,88	50,30	50,06	9.792.934	195.627
AVTUR	20,34	20,34	-	9,95%	18,50	20,34	19,97	20.772.241	1.040.213
AYCES	804,50	804,50	806,00	3,81%	790,00	827,00	805,46	78.142.750	97.016
AYDEM	29,16	29,12	29,18	7,36%	27,66	29,78	28,72	153.194.186	5.334.766
AYEN	29,28	29,28	29,40	5,40%	28,12	29,76	28,76	21.837.408	759.302
AYES	29,76	-	-	-3,06%	29,76	29,76	29,76	297.451	9.995
AYGAZ	231,60	231,60	231,70	1,22%	228,80	233,90	231,42	111.791.067	483.065
AZTEK	3,78	3,78	3,79	-1,31%	3,76	3,85	3,78	4.496.664	1.188.349
BAGFS	38,28	38,24	38,30	6,87%	36,06	38,44	37,23	67.679.491	1.817.864
BAHKM	131,40	131,10	131,30	1,62%	129,50	132,00	130,64	19.415.055	148.611
BAKAB	39,12	39,08	39,16	1,24%	38,20	39,90	39,13	4.381.129	111.972
BALAT	103,40	-	-	0,00%	103,40	103,40	103,40	2.667.203	25.795
BALSU	13,92	13,93	13,94	-0,71%	13,90	14,05	13,96	10.734.289	768.986
BANVT	151,00	150,80	151,00	-0,53%	150,40	152,00	150,94	2.151.522	14.254
BARMA	46,12	46,10	46,16	-1,66%	46,00	47,40	46,58	7.431.011	159.539
BASCM	14,00	-	-	0,86%	14,00	14,00	14,00	94.864	6.776
BASGZ	52,25	52,20	52,25	0,67%	51,35	53,00	52,46	12.084.546	230.370
BAYRK	4,69	4,68	4,69	-1,26%	4,66	4,90	4,78	20.733.216	4.339.971
BEGYO	4,03	4,03	4,04	-0,74%	4,03	4,09	4,05	4.846.854	1.195.491
BERA	16,35	16,34	16,35	-0,85%	16,27	16,60	16,44	29.093.607	1.769.431
BESLR	13,10	13,10	13,11	0,85%	12,91	13,20	13,05	12.467.328	955.125
BESTE	21,92	21,92	21,94	-2,14%	21,86	22,64	22,13	78.816.232	3.561.457
BEYAZ	27,96	27,90	27,96	3,56%	26,86	28,20	27,51	13.653.725	496.394
BFREN	135,00	134,90	135,00	-1,96%	134,50	137,70	135,58	6.416.639	47.329
BIENY	21,86	21,82	21,86	-1,09%	21,80	22,14	21,91	6.766.806	308.871
BIGCH	6,46	6,46	6,48	-2,27%	6,41	6,82	6,52	7.064.255	1.082.960
BIGEN	9,14	9,13	9,14	-3,69%	9,13	9,82	9,42	109.020.913	11.575.169
BIGTK	308,25	-	308,25	-10,00%	308,25	376,75	328,80	411.812.146	1.252.489
BIMAS	673,50	673,00	673,50	0,45%	662,50	676,50	670,73	609.564.675	908.813
BINBN	158,90	159,00	159,30	0,13%	157,90	160,40	158,76	15.860.279	99.902
BINHO	9,22	9,21	9,22	-1,28%	9,19	9,55	9,34	225.262.717	24.116.763
BIOEN	16,03	16,03	16,04	0,82%	15,83	16,07	15,93	9.785.140	614.281
BIZIM	25,72	25,70	25,74	-1,00%	25,10	26,06	25,71	2.470.921	96.110
BJKAS	1,51	1,51	1,52	0,00%	1,46	1,52	1,49	45.463.776	30.594.447
BLCYT	44,18	44,16	44,24	0,68%	43,76	44,22	43,93	4.179.539	95.148
BLUME	42,24	42,24	42,30	-0,98%	42,06	43,92	43,01	69.150.969	1.607.907
BMSCH	17,38	17,36	17,39	-0,69%	17,24	17,88	17,59	17.093.300	971.517
BMSTL	85,25	85,20	85,35	0,06%	83,75	86,30	85,24	45.171.990	529.970
BNTAS	5,89	5,88	5,89	-0,67%	5,88	5,96	5,91	7.851.421	1.328.930
BOBET	18,93	18,92	18,93	-0,53%	18,91	19,07	18,98	6.520.075	343.581
BORLS	2,68	2,67	2,68	-1,83%	2,65	2,74	2,69	10.094.318	3.757.766
BORSK	5,87	5,87	5,88	0,00%	5,82	5,90	5,86	15.201.162	2.595.385
BOSSA	6,27	6,26	6,28	-0,79%	6,24	6,38	6,27	1.463.597	233.280
BRISA	82,40	82,40	82,45	-2,08%	82,10	84,20	82,97	1.667.676	20.101
BRKO	12,32	-	-	0,16%	12,32	12,32	12,32	968.167	78.585
BRKSN	8,85	8,82	8,85	-0,90%	8,80	8,95	8,83	1.491.291	168.871
BRKVY	83,10	83,05	83,15	-0,30%	82,05	84,05	82,80	13.778.325	166.409
BRLSM	14,09	14,07	14,09	-1,81%	13,91	14,45	14,11	16.414.897	1.163.357
BRMEN	9,30	-	-	0,00%	9,30	9,30	9,30	5.069	545
BRSAN	516,50	516,00	516,50	0,68%	511,00	520,00	515,19	122.112.426	237.026
BRYAT	2.075,00	2.075,00	2.077,00	-0,77%	2.068,00	2.097,00	2.082,17	33.822.722	16.244
BSOKE	32,80	32,74	32,76	-0,97%	32,70	33,46	32,95	43.121.637	1.308.816
BTCIM	6,30	6,29	6,30	-1,56%	6,24	6,46	6,31	124.528.468	19.748.223
BUCIM	5,99	5,98	5,99	-0,50%	5,97	6,03	5,99	2.566.089	428.125
BULGS	40,56	40,56	40,60	-1,74%	40,36	41,36	40,81	56.909.676	1.394.463
BURCE	45,16	45,04	45,10	0,49%	44,48	46,22	45,26	54.103.390	1.195.535
BURVA	920,00	909,50	920,00	1,04%	875,00	930,00	899,92	18.685.918	20.764
BVSAN	104,50	104,50	104,60	-1,69%	104,20	106,30	104,72	22.442.856	214.309
BYDNR	41,02	41,06	41,24	-3,03%	40,02	42,30	40,90	7.045.335	172.279
CANTE	1,66	1,65	1,66	1,84%	1,63	1,66	1,65	381.256.479	231.316.519
CASA	91,15	-	-	1,39%	91,15	91,15	91,15	86.957	954
CATES	44,36	44,26	44,36	5,12%	41,92	44,50	43,44	59.924.588	1.379.584
CCOLA	67,10	67,10	67,15	-1,83%	66,90	68,30	67,25	47.936.094	712.861
CELHA	8,99	8,97	9,00	-0,99%	8,92	9,10	9,00	2.619.509	290.913
CEMAS	4,86	4,85	4,86	-3,76%	4,83	5,18	4,96	73.028.133	14.714.769
CEMTS	10,06	10,06	10,07	-0,59%	10,01	10,11	10,06	3.452.396	343.220
CEMZY	69,10	69,15	69,25	1,32%	68,60	70,30	69,05	34.932.571	505.922
CEOEM	21,04	21,02	21,04	0,10%	20,86	21,42	21,18	11.026.954	520.708
CGCAM	35,58	35,58	35,60	0,40%	35,28	36,12	35,60	43.069.717	1.209.918
CIMSA	48,60	48,58	48,60	-1,02%	48,48	49,02	48,79	45.967.698	942.222
CLEBI	1.706,00	1.704,00	1.706,00	-1,33%	1.701,00	1.722,00	1.707,83	19.604.144	11.479
CMBTN	1.651,00	1.651,00	1.657,00	-0,84%	1.640,00	1.709,00	1.656,30	7.251.277	4.378
CMENT	315,25	-	-	0,08%	315,25	315,25	315,25	294.444	934
CONSE	3,15	3,15	3,16	0,64%	3,09	3,16	3,12	9.445.230	3.027.050
COSMO	213,80	213,80	-	9,98%	193,60	213,80	208,07	19.380.829	93.147
CRDFA	80,60	80,55	80,60	-2,30%	79,75	82,30	81,03	14.092.467	173.918
CRFSA	123,20	123,10	123,20	2,24%	119,90	123,90	121,71	22.409.766	184.126
CUSAN	24,22	24,18	24,22	2,63%	23,60	24,72	24,36	15.841.467	650.203
CVKMD	32,78	32,78	32,80	0,24%	31,96	33,00	32,41	328.553.559	10.138.954
CWENE	29,18	29,16	29,18	-1,42%	28,88	29,56	29,14	243.979.847	8.374.070
DAGI	5,42	5,41	5,42	0,00%	5,39	5,49	5,42	3.797.198	700.459
DAPGM	13,91	13,91	13,93	2,88%	13,14	13,92	13,56	137.689.716	10.151.517
DARDL	1,90	1,90	1,91	-1,04%	1,90	1,93	1,91	7.343.017	3.842.812
DCTTR	10,43	10,43	10,44	2,05%	10,24	10,74	10,50	110.931.912	10.566.845
DENGE	2,25	2,24	2,25	-0,44%	2,23	2,28	2,25	6.212.397	2.759.366
DERHL	13,88	13,87	13,88	0,00%	13,78	13,93	13,85	9.001.931	649.941
DERIM	34,48	34,46	34,52	-1,54%	34,38	35,02	34,58	1.397.558	40.421
DESA	13,27	13,25	13,27	-0,52%	13,20	14,03	13,67	26.119.310	1.910.846
DESPC	37,32	37,30	37,38	-2,41%	37,04	38,24	37,41	2.850.769	76.202
DEVA	59,35	59,30	59,35	-0,59%	59,25	61,00	59,64	5.255.702	88.127
DGATE	72,25	72,30	72,40	-1,43%	72,00	74,20	73,05	2.764.450	37.843
DGGYO	26,52	26,52	26,66	-3,14%	26,50	27,12	26,68	1.747.108	65.475
DGNMO	3,48	3,47	3,48	-1,42%	3,45	3,55	3,49	3.486.940	998.536
DIRIT	29,80	-	-	0,34%	29,80	29,80	29,80	1.172.094	39.332
DITAS	44,74	44,74	44,78	-0,89%	44,74	45,68	45,21	9.061.695	200.454
DMLKTG	5,71	5,70	5,71	0,35%	5,70	5,71	5,71	13.539.741	2.372.921
DMRGD	4,24	4,24	4,25	0,00%	4,06	4,29	4,18	54.700.015	13.091.553
DMSAS	8,42	8,42	8,43	0,72%	8,35	8,51	8,43	2.416.666	286.829
DNISI	19,24	19,23	19,25	-0,67%	18,92	19,47	19,18	4.123.900	215.019
DOAS	190,90	190,80	190,90	-1,04%	190,40	193,30	191,22	90.672.558	474.176
DOCO	8.282,50	8.277,50	8.280,00	-2,16%	8.250,00	8.390,00	8.292,58	20.341.688	2.453
DOFER	34,72	34,70	34,74	-0,80%	34,54	36,10	34,85	4.820.478	138.340
DOFRB	107,50	107,40	107,50	2,38%	101,00	107,70	105,51	489.610.006	4.640.352
DOGUB	85,20	85,15	85,20	3,65%	80,10	90,00	85,63	42.253.986	493.469
DOHOL	21,16	21,16	21,18	-0,09%	21,00	21,36	21,16	40.998.265	1.937.291
DOKTA	22,50	22,44	22,48	-1,32%	22,30	22,66	22,44	1.842.097	82.091
DSTKF	1.858,00	1.857,00	1.859,00	0,43%	1.852,00	1.868,00	1.859,36	128.063.675	68.875
DUNYH	103,50	103,50	103,70	-0,67%	102,30	105,10	103,89	14.351.385	138.147
DURDO	3,63	3,63	3,65	1,11%	3,57	3,66	3,62	3.341.713	923.570
DURKN	17,81	17,78	17,81	-1,22%	17,52	18,11	17,79	16.776.336	942.843
DYOBY	12,78	12,78	12,79	-0,08%	12,73	12,87	12,78	1.670.319	130.693
DZGYO	7,36	7,35	7,36	-0,41%	7,33	7,42	7,38	1.617.369	219.259
EBEBK	58,80	58,80	58,85	-0,17%	57,65	58,85	58,37	10.987.146	188.239
ECILC	109,80	109,70	109,90	0,73%	106,20	111,20	109,18	115.141.922	1.054.595
ECOGR	33,42	33,38	33,42	-1,59%	32,94	33,90	33,37	65.410.829	1.959.946
ECZYT	276,75	276,50	277,00	-0,54%	275,50	280,25	277,02	14.518.688	52.411
EDATA	15,16	15,14	15,16	0,53%	14,86	15,40	15,18	40.376.470	2.659.759
EDIP	33,58	33,56	33,60	0,42%	33,44	33,98	33,66	8.267.951	245.658
EFOR	9,32	9,32	9,33	1,08%	8,93	9,39	9,22	223.483.184	24.245.039
EGEEN	5.552,50	5.547,50	5.555,00	-1,20%	5.525,00	5.635,00	5.568,30	16.042.268	2.881
EGEGY	29,60	29,58	29,64	0,61%	29,02	29,90	29,45	37.645.258	1.278.446
EGEPO	13,36	13,36	13,38	-1,18%	13,31	13,52	13,38	4.523.983	338.178
EGGUB	118,90	118,90	119,10	3,39%	114,10	120,00	117,23	87.187.634	743.734
EGPRO	28,10	28,10	28,14	-1,47%	27,64	28,60	27,98	15.185.076	542.667
EGSER	2,69	2,68	2,69	-1,82%	2,67	2,74	2,70	2.853.645	1.057.876
EKGYO	18,90	18,89	18,90	-1,92%	18,86	19,24	19,04	448.551.600	23.564.059
EKIZ	95,35	-	-	0,00%	95,35	95,35	95,35	180.307	1.891
EKOS	5,21	5,20	5,21	-2,62%	5,18	5,36	5,23	18.978.532	3.629.063
EKSUN	5,18	5,17	5,18	-0,58%	5,16	5,21	5,18	3.148.195	608.287
ELITE	28,68	28,64	28,70	3,39%	27,50	29,00	28,53	27.670.034	969.917
EMKEL	21,68	21,66	21,68	-6,71%	21,58	23,18	22,14	169.332.083	7.646.920
EMNIS	151,00	-	-	0,20%	151,00	151,00	151,00	183.918	1.218
EMPAE	47,18	47,18	47,22	4,84%	45,00	48,40	46,92	444.783.444	9.479.430
ENDAE	14,41	14,41	14,44	2,71%	14,07	14,48	14,31	25.556.522	1.786.395
ENERY	8,57	8,56	8,57	1,18%	8,47	8,70	8,58	35.822.479	4.173.102
ENJSA	118,00	117,90	118,00	0,17%	116,00	119,00	117,57	82.903.018	705.157
ENKAI	92,15	92,10	92,15	-0,32%	91,80	92,90	92,35	175.603.704	1.901.565
ENSRI	29,84	29,76	29,84	-1,13%	29,32	30,20	29,79	24.250.457	814.027
ENTRA	10,37	10,37	10,38	0,88%	10,25	10,40	10,34	35.184.378	3.402.151
EPLAS	5,68	5,67	5,68	-1,90%	5,60	5,82	5,67	9.867.095	1.739.707
ERBOS	179,70	179,50	179,90	-0,66%	179,40	183,70	181,62	4.801.671	26.438
ERCB	48,44	48,42	48,44	2,28%	47,08	48,64	47,75	22.392.791	468.932
EREGL	27,58	27,56	27,58	-1,15%	27,38	27,92	27,62	730.093.025	26.435.894
ERSU	21,02	20,90	21,00	0,57%	20,40	21,94	20,92	4.585.031	219.193
ESCAR	41,38	41,34	41,38	-2,45%	38,58	42,92	41,01	803.988.376	19.603.803
ESCOM	4,56	4,55	4,56	-2,98%	4,51	4,71	4,58	50.341.178	11.004.296
ESEN	3,72	3,72	3,73	-0,53%	3,69	3,76	3,71	26.888.114	7.242.321
ETILR	3,75	3,75	3,76	-1,57%	3,71	3,81	3,75	6.535.409	1.740.883
ETYAT	21,40	21,40	21,52	-2,73%	21,06	21,80	21,41	273.083	12.757
EUHOL	13,01	-	-	0,00%	13,01	13,01	13,01	1.167.465	89.736
EUKYO	19,45	19,33	19,45	-1,02%	19,17	19,65	19,34	1.604.097	82.932
EUPWR	39,08	39,04	39,08	3,94%	38,06	39,54	38,94	283.351.482	7.277.012
EUREN	4,55	4,54	4,55	-1,30%	4,54	4,62	4,56	29.819.970	6.535.733
EUYO	16,30	16,28	16,30	-2,10%	16,29	16,61	16,41	1.089.891	66.424
EYGYO	2,72	2,71	2,72	-2,51%	2,71	2,79	2,74	6.275.891	2.291.003
FADE	14,18	14,18	14,20	1,58%	14,06	14,57	14,34	26.466.688	1.845.534
FENER	2,56	2,55	2,56	-1,92%	2,54	2,62	2,56	109.245.058	42.627.688
FLAP	10,33	10,31	10,33	-1,62%	10,20	10,43	10,31	706.939	68.564
FMIZP	274,50	274,25	274,50	-2,31%	271,25	281,00	276,98	6.689.272	24.151
FONET	5,30	5,29	5,30	0,95%	5,12	5,38	5,25	131.596.245	25.083.051
FORMT	2,67	2,66	2,67	-1,11%	2,66	2,71	2,68	29.407.236	10.968.757
FORTE	102,20	102,20	102,30	-4,66%	101,60	106,40	103,98	132.992.929	1.279.075
FRIGO	9,41	9,39	9,41	-0,21%	9,31	9,44	9,38	19.692.187	2.099.715
FRMPL	30,16	30,14	30,16	-2,20%	30,02	30,82	30,32	24.867.398	820.072
FROTO	102,70	102,60	102,70	-1,06%	102,00	103,30	102,55	155.688.960	1.518.179
FZLGY	16,39	16,37	16,40	-2,73%	16,28	17,70	16,94	371.194.592	21.918.194
GARAN	126,00	125,90	126,00	-0,40%	125,20	126,70	125,92	438.347.217	3.481.140
GARFA	26,06	26,06	26,12	0,08%	25,76	26,26	25,93	4.075.746	157.167
GATEG	310,00	-	-	5,08%	310,00	310,00	310,00	643.870	2.077
GEDIK	5,38	5,38	5,39	0,94%	5,28	5,45	5,37	9.887.345	1.841.730
GEDZA	26,90	26,90	26,92	-1,61%	26,80	27,58	26,98	6.070.662	224.983
GENIL	9,81	9,80	9,81	1,55%	9,60	9,82	9,73	111.644.388	11.477.759
GENKM	13,05	13,04	13,05	-1,66%	12,97	13,58	13,21	145.320.810	10.998.895
GENTS	7,39	7,39	7,40	-0,14%	7,33	7,55	7,41	14.664.429	1.977.847
GEREL	27,14	27,10	27,12	2,34%	26,20	27,34	26,79	18.242.585	681.058
GESAN	44,56	44,54	44,58	1,18%	44,10	45,00	44,57	59.511.950	1.335.380
GIPTA	65,80	65,75	65,85	-1,79%	65,50	67,90	66,48	32.899.283	494.913
GLBMD	11,29	11,29	11,50	-2,76%	11,29	11,55	11,39	1.366.434	119.947
GLCVY	62,40	62,30	62,40	1,22%	61,00	62,60	61,69	9.414.730	152.618
GLRMK	174,50	174,50	174,60	-0,29%	172,30	175,80	173,73	88.103.957	507.138
GLRYH	3,91	3,90	3,91	-2,74%	3,89	4,05	3,92	13.266.909	3.382.125
GLYHO	13,72	13,71	13,72	-3,65%	13,69	14,18	13,87	24.171.682	1.742.490
GMTAS	26,22	26,20	26,24	0,85%	25,92	26,24	26,03	11.239.529	431.744
GOKNR	22,14	22,12	22,16	3,46%	21,40	22,40	22,07	94.331.202	4.274.486
GOLTS	360,75	360,25	360,75	-0,82%	359,75	363,00	360,93	6.856.927	18.998
GOODY	14,77	14,76	14,79	0,61%	14,52	15,14	14,83	24.597.759	1.658.606
GOZDE	19,59	19,59	19,60	-0,56%	19,55	19,70	19,61	1.996.178	101.788
GRNYO	14,32	14,16	14,32	-1,85%	14,10	14,59	14,23	1.505.920	105.808
GRSEL	311,00	311,00	311,25	-1,43%	310,50	319,25	316,16	55.145.094	174.423
GRTHO	224,60	224,40	224,60	-3,48%	224,50	230,60	227,15	26.632.267	117.245
GSDDE	9,34	9,33	9,34	0,76%	9,16	9,35	9,24	2.837.044	307.123
GSDHO	4,17	4,16	4,18	-0,71%	4,15	4,21	4,17	2.658.306	636.987
GSRAY	1,03	1,02	1,03	0,00%	1,01	1,04	1,02	86.353.696	84.309.410
GUBRF	462,75	462,50	463,00	0,00%	457,00	468,75	463,23	165.763.534	357.842
GUNDG	872,00	870,50	872,00	0,23%	837,50	888,00	861,68	220.732.798	256.166
GWIND	26,78	26,76	26,78	2,76%	26,12	27,02	26,63	78.330.132	2.941.227
GZNMI	55,70	55,60	55,70	-0,98%	55,25	57,00	56,13	27.399.397	488.119
HALKB	36,44	36,42	36,44	-0,98%	36,24	36,78	36,53	172.140.280	4.712.212
HATEK	14,47	14,47	14,50	-0,89%	14,34	14,80	14,51	5.242.861	361.236
HATSN	36,94	36,92	36,94	-1,34%	36,80	37,44	36,98	15.024.718	406.271
HDFGS	2,79	2,79	2,80	-2,79%	2,79	2,87	2,82	51.240.842	18.170.621
HEDEF	125,90	125,90	126,00	-1,64%	125,70	129,50	127,61	96.101.744	753.071
HEKTS	2,80	2,79	2,80	0,00%	2,77	2,81	2,79	52.581.855	18.829.799
HKTM	11,43	11,43	11,44	-1,72%	11,11	11,77	11,47	9.465.773	825.061
HLGYO	4,59	4,58	4,59	-2,13%	4,58	4,67	4,62	51.384.689	11.125.716
HOROZ	54,15	54,10	54,15	-0,09%	54,05	54,95	54,37	13.160.916	242.051
HRKET	58,40	58,35	58,45	-1,18%	58,15	59,25	58,59	9.710.724	165.750
HTTBT	36,82	36,76	36,82	-0,27%	36,58	37,00	36,76	6.907.121	187.912
HUBVC	3,92	3,88	3,92	-2,00%	3,86	4,00	3,91	3.691.940	943.731
HUNER	2,95	2,94	2,95	0,34%	2,93	2,99	2,96	9.250.426	3.128.767
HURGZ	6,47	6,46	6,47	1,09%	6,19	6,53	6,32	36.615.333	5.795.031
ICBCT	14,14	14,14	14,17	-0,91%	14,12	14,27	14,19	3.059.329	215.543
ICUGS	2,72	2,71	2,72	-0,37%	2,70	2,80	2,74	7.815.979	2.853.846
IDGYO	3,94	3,94	3,96	-1,50%	3,94	4,02	3,98	1.723.932	433.126
IEYHO	92,15	92,15	92,20	0,38%	92,05	92,40	92,19	120.789.739	1.310.253
IHAAS	78,30	78,20	78,30	-2,13%	77,75	80,15	78,65	12.769.912	162.368
IHEVA	2,11	2,10	2,11	0,48%	2,07	2,12	2,10	693.686	330.735
IHGZT	1,36	1,36	1,37	-1,45%	1,36	1,38	1,36	3.867.447	2.836.217
IHLAS	1,89	1,88	1,89	-0,53%	1,87	1,90	1,88	16.538.004	8.784.961
IHLGM	1,94	1,93	1,94	-0,51%	1,93	1,97	1,95	4.032.708	2.071.585
IHYAY	1,67	1,66	1,67	-0,60%	1,65	1,67	1,66	1.107.351	666.884
IMASM	3,64	3,64	3,65	-2,41%	3,63	3,79	3,70	35.568.373	9.626.130
INDES	8,39	8,39	8,40	-0,12%	8,31	8,70	8,39	15.852.705	1.888.481
INFO	3,07	3,06	3,07	-1,29%	3,03	3,13	3,06	21.268.527	6.941.426
INGRM	368,50	367,25	368,50	0,07%	366,75	371,75	368,41	1.562.810	4.242
INTEK	242,50	-	-	-1,02%	242,50	242,50	242,50	303.368	1.251
INTEM	260,25	260,25	260,75	-2,16%	255,00	264,50	259,77	7.093.544	27.307
INVEO	7,10	7,09	7,10	1,43%	6,94	7,15	7,05	14.028.730	1.988.849
INVES	455,75	455,25	455,75	1,96%	446,50	463,50	455,06	50.394.245	110.741
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	69,15	-	-	0,00%	69,15	69,15	69,15	264.015	3.818
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,08	13,07	13,08	-0,76%	13,02	13,19	13,10	933.655.399	71.268.448
ISDMR	41,94	41,92	41,98	-1,32%	41,90	42,60	42,19	28.188.980	668.087
ISFIN	18,82	18,82	18,85	-2,34%	18,24	19,20	18,84	12.713.745	674.796
ISGSY	120,30	120,10	120,20	-1,39%	117,50	122,20	119,12	100.259.509	841.657
ISGYO	19,94	19,93	19,94	-0,80%	19,93	20,18	20,00	6.064.249	303.222
ISKPL	15,65	15,63	15,65	7,19%	14,62	16,06	15,56	1.039.483.517	66.809.096
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,96	42,96	42,98	-0,56%	42,80	43,28	43,02	70.899.004	1.648.003
ISSEN	7,52	7,51	7,52	3,01%	7,28	7,52	7,41	3.950.418	532.832
ISYAT	8,00	7,98	8,00	-0,12%	7,96	8,03	7,99	1.144.460	143.320
IZENR	9,54	9,53	9,54	-1,65%	9,49	9,74	9,57	32.588.572	3.406.416
IZFAS	52,40	52,30	52,40	-1,32%	51,20	53,15	52,12	25.580.823	490.816
IZINV	71,10	71,00	71,10	4,02%	66,10	72,25	70,25	15.915.767	226.546
IZMDC	6,13	6,13	6,14	-0,33%	6,08	6,19	6,12	4.155.766	679.434
JANTS	16,72	16,70	16,72	1,33%	16,42	17,01	16,67	10.667.449	639.969
KAPLM	428,00	427,75	428,00	-3,49%	426,00	441,25	435,34	13.689.186	31.445
KAREL	8,31	8,30	8,31	-1,19%	8,26	8,44	8,32	13.580.503	1.632.900
KARSN	9,27	9,26	9,27	-0,43%	9,21	9,32	9,26	10.132.184	1.094.642
KARTN	62,80	62,75	62,90	-0,87%	62,60	63,80	62,82	2.993.811	47.657
KATMR	2,69	2,68	2,69	0,00%	2,68	2,72	2,70	46.524.762	17.253.353
KAYSE	4,26	4,25	4,26	0,00%	4,24	4,29	4,27	7.368.363	1.727.828
KBORU	17,65	17,65	17,67	-0,28%	17,51	17,95	17,72	27.265.196	1.538.565
KCAER	10,96	10,95	10,96	-0,36%	10,92	11,10	10,99	17.792.447	1.619.331
KCHOL	192,90	192,80	192,90	0,16%	189,90	193,90	192,39	1.184.446.956	6.156.617
KENT	409,50	-	-	0,00%	409,50	409,50	409,50	663.390	1.620
KERVN	3,59	-	-	4,66%	3,59	3,59	3,59	1.258.636	350.595
KFEIN	8,22	8,22	8,23	0,86%	8,17	8,60	8,31	14.748.296	1.774.949
KGYO	7,49	7,47	7,49	0,13%	7,45	7,68	7,53	27.954.623	3.711.063
KIMMR	17,58	17,54	17,58	-0,28%	17,34	17,80	17,50	6.901.169	394.399
KLGYO	4,83	4,82	4,83	-2,42%	4,81	4,95	4,85	31.158.784	6.421.908
KLKIM	36,90	36,88	36,92	-0,54%	36,52	38,02	37,23	19.512.030	524.111
KLMSN	29,08	29,04	29,10	-0,21%	28,80	29,16	28,94	5.640.502	194.911
KLNMA	9,55	-	-	0,00%	9,55	9,55	9,55	332.187	34.784
KLRHO	110,40	110,30	110,40	3,18%	104,10	113,70	110,20	281.826.736	2.557.453
KLSER	24,98	24,98	25,00	-1,26%	24,92	25,20	25,02	6.746.024	269.654
KLSYN	8,91	-	8,91	-10,00%	8,91	9,53	8,97	56.627.979	6.311.459
KLYPV	58,00	57,95	58,00	2,56%	56,15	58,45	57,57	53.971.036	937.535
KMPUR	15,04	15,03	15,04	-0,73%	14,93	15,31	15,07	5.374.436	356.736
KNFRT	10,43	10,41	10,44	0,29%	10,28	10,46	10,35	4.037.526	390.191
KOCMT	2,42	2,42	2,43	-0,82%	2,40	2,44	2,42	6.037.952	2.497.798
KONKA	16,02	16,02	16,03	3,35%	15,63	16,60	16,04	46.035.868	2.869.498
KONTR	8,60	8,59	8,60	-0,46%	8,57	8,67	8,61	54.467.652	6.329.605
KONYA	3.835,00	3.832,50	3.837,50	-0,71%	3.825,00	3.912,50	3.853,39	9.698.985	2.517
KOPOL	5,45	5,44	5,45	0,93%	5,36	5,50	5,43	10.785.637	1.985.566
KORDS	56,10	56,00	56,10	-1,15%	55,80	57,25	56,50	12.907.207	228.451
KOTON	14,25	14,25	14,26	-1,59%	14,19	14,52	14,35	15.054.899	1.049.483
KRDMA	29,90	29,90	29,94	0,95%	29,52	30,08	29,86	55.309.019	1.852.089
KRDMB	58,25	58,25	58,35	2,01%	56,10	58,90	57,85	100.941.336	1.744.804
KRDMD	29,28	29,28	29,30	-0,41%	29,08	29,54	29,33	213.829.269	7.290.607
KRGYO	2,65	2,64	2,65	-0,75%	2,63	2,68	2,65	3.785.314	1.431.206
KRONT	19,99	19,99	20,04	0,10%	19,43	20,26	19,87	11.690.971	588.471
KRPLS	8,22	8,21	8,22	-1,20%	8,20	8,31	8,24	2.920.861	354.560
KRSTL	8,05	8,04	8,05	-0,98%	7,99	8,14	8,03	12.209.560	1.520.184
KRTEK	24,60	24,54	24,60	-0,97%	24,52	24,94	24,63	1.933.438	78.505
KRVGD	2,67	2,66	2,67	-1,48%	2,65	2,70	2,66	4.846.012	1.820.892
KSTUR	2.770,00	-	-	0,36%	2.770,00	2.770,00	2.770,00	426.580	154
KTLEV	75,60	75,60	-	9,96%	75,60	75,60	75,60	1.094.516.388	14.477.730
KTSKR	71,10	71,05	71,10	-1,93%	70,80	72,70	71,32	4.846.532	67.957
KUTPO	85,60	85,45	85,60	-0,58%	85,15	86,45	85,62	4.854.174	56.694
KUVVA	128,60	128,60	128,70	-1,38%	128,50	131,80	129,81	11.127.031	85.719
KUYAS	76,70	76,70	76,75	-0,07%	76,20	77,50	76,67	85.588.448	1.116.295
KZBGY	3,20	3,19	3,20	-4,19%	3,18	3,34	3,23	32.301.934	9.990.472
KZGYO	22,64	22,66	22,68	-1,57%	22,20	22,92	22,58	34.926.793	1.546.887
LIDER	118,70	118,60	118,70	0,17%	117,70	121,20	119,44	59.847.681	501.087
LIDFA	3,79	3,79	3,80	3,55%	3,64	3,84	3,76	31.187.745	8.302.731
LILAK	36,90	36,88	36,92	-2,38%	36,84	39,16	37,66	148.355.917	3.939.912
LINK	5,18	5,18	5,19	-0,77%	5,17	5,32	5,23	38.651.909	7.385.609
LKMNH	15,07	15,06	15,08	-0,66%	15,05	15,17	15,09	1.564.083	103.645
LMKDC	32,52	32,52	32,54	-1,81%	32,48	33,10	32,80	23.115.735	704.705
LOGO	135,00	135,00	135,10	1,12%	134,10	138,60	135,94	30.792.274	226.520
LRSHO	3,41	3,40	3,41	-1,73%	3,39	3,48	3,43	15.802.258	4.609.313
LUKSK	92,20	91,95	92,15	-1,18%	91,60	94,25	92,17	2.063.087	22.384
LXGYO	18,27	-	18,27	-10,00%	18,27	22,32	19,56	1.494.509.423	76.408.876
LYDHO	187,50	187,00	187,40	-0,05%	180,30	188,90	184,87	75.025.237	405.834
LYDYE	18.017,50	18.017,50	18.080,00	-2,61%	18.017,50	18.460,00	18.166,07	10.754.313	592
MAALT	1.069,00	1.068,00	1.069,00	4,09%	1.031,00	1.073,00	1.054,71	45.271.232	42.923
MACKO	34,24	34,22	34,26	1,60%	32,90	34,26	33,58	31.872.242	949.127
MAGEN	50,75	50,70	50,75	-0,68%	50,40	51,10	50,81	30.395.471	598.176
MAKIM	15,69	15,68	15,71	1,16%	15,46	16,10	15,67	3.370.133	215.069
MAKTK	12,27	12,25	12,27	-1,21%	12,18	12,39	12,29	7.949.469	647.025
MANAS	23,32	23,30	23,32	7,37%	21,82	23,78	22,87	207.684.662	9.080.404
MARBL	12,75	12,75	12,78	-0,78%	12,63	12,88	12,75	9.375.911	735.333
MARKA	52,05	52,05	-	9,90%	50,65	52,05	51,78	92.844.540	1.793.102
MARMR	2,25	2,24	2,25	-0,88%	2,23	2,32	2,26	55.866.273	24.734.293
MARTI	1,34	1,34	1,35	-2,19%	1,34	1,38	1,36	17.169.957	12.670.742
MAVI	41,44	41,42	41,44	-1,66%	41,36	42,22	41,58	41.263.514	992.398
MCARD	139,60	139,50	139,60	1,01%	136,40	147,70	142,54	807.152.075	5.662.489
MEDTR	26,86	26,86	26,88	-0,67%	26,80	27,20	26,95	2.419.323	89.760
MEGAP	2,33	-	-	-0,43%	2,33	2,33	2,33	73.635	31.603
MEGMT	74,95	74,90	75,00	3,38%	72,15	76,90	74,85	1.198.795.353	17.205.723
MEKAG	7,31	7,31	7,32	0,83%	7,14	7,46	7,31	72.598.170	9.932.930
MEPET	26,06	26,06	26,08	5,59%	23,62	26,40	25,49	14.306.253	561.195
MERCN	15,89	15,88	15,90	-1,91%	15,80	16,24	15,97	12.287.533	769.501
MERIT	15,01	15,01	15,02	-1,25%	14,87	15,26	14,98	10.039.115	670.385
MERKO	14,38	14,37	14,38	-5,02%	14,29	15,07	14,54	31.906.726	2.194.708
METRO	5,24	5,24	5,25	-2,60%	5,22	5,39	5,26	11.386.032	2.164.393
MEYSU	13,12	13,12	13,13	-1,13%	12,79	13,26	13,01	124.535.167	9.575.228
MGROS	600,00	599,50	600,00	-0,50%	594,00	604,00	599,32	214.448.236	357.822
MHRGY	3,33	3,32	3,33	0,30%	3,30	3,34	3,32	2.771.936	835.411
MIATK	37,42	37,42	37,44	-0,48%	36,90	38,06	37,37	105.506.477	2.823.500
MMCAS	92,00	-	-	-2,65%	92,00	92,00	92,00	23.368	254
MNDRS	11,64	11,64	11,66	0,09%	11,48	11,93	11,68	33.003.693	2.826.610
MNDTR	5,35	5,34	5,36	-1,11%	5,33	5,41	5,35	1.735.058	324.187
MOBTL	11,54	11,52	11,54	1,23%	11,33	11,61	11,48	46.046.780	4.012.746
MOGAN	11,75	11,74	11,75	2,00%	11,35	11,99	11,73	114.480.559	9.756.108
MOPAS	40,60	40,58	40,60	3,94%	39,06	42,40	40,99	163.941.110	3.999.206
MPARK	417,25	416,75	417,25	-0,65%	415,50	420,50	418,01	18.457.963	44.157
MRGYO	1,33	1,33	1,34	-2,21%	1,33	1,36	1,34	23.098.943	17.235.350
MRSHL	1.355,00	1.352,00	1.355,00	-1,45%	1.348,00	1.381,00	1.356,71	3.839.481	2.830
MSGYO	7,22	-	-	-5,00%	7,22	7,71	7,41	25.290.223	3.414.133
MTRKS	20,36	20,32	20,36	-1,26%	19,82	20,60	20,26	3.911.347	193.085
MTRYO	8,94	8,93	8,94	-2,08%	8,66	9,08	8,93	578.232	64.739
MZHLD	5,95	5,95	5,97	-1,00%	5,73	6,01	5,87	538.549	91.686
NATEN	7,01	7,00	7,01	0,72%	6,92	7,01	6,96	4.771.480	685.960
NETAS	55,20	55,10	55,20	0,36%	54,95	56,00	55,38	4.945.948	89.318
NETCD	155,50	155,30	155,50	1,63%	153,30	159,10	156,21	458.047.899	2.932.217
NIBAS	10,14	10,12	10,14	3,58%	9,63	10,35	10,11	102.805.686	10.174.181
NTGAZ	11,70	11,69	11,70	2,90%	11,24	11,75	11,49	46.245.802	4.023.946
NTHOL	38,78	38,66	38,74	-0,10%	38,34	41,50	39,34	32.063.829	815.034
NUGYO	8,80	8,79	8,81	-0,11%	8,70	8,87	8,76	3.876.709	442.508
NUHCM	230,10	229,90	230,10	0,17%	226,50	230,70	228,72	15.797.974	69.070
OBAMS	8,14	8,13	8,14	-0,25%	8,06	8,24	8,13	79.012.135	9.722.175
OBASE	32,58	32,54	32,58	-1,33%	32,48	33,14	32,67	1.819.808	55.708
ODAS	5,69	5,68	5,69	0,18%	5,57	5,69	5,63	111.349.055	19.771.540
ODINE	829,00	828,50	829,50	2,47%	799,50	839,00	825,00	145.951.301	176.910
OFSYM	61,15	61,00	61,10	-0,65%	60,40	62,15	61,32	13.546.949	220.910
ONCSM	252,00	252,00	252,50	0,40%	248,40	257,75	254,05	32.103.496	126.368
ONRYT	55,25	55,30	55,35	-1,16%	55,00	55,80	55,32	10.708.013	193.555
ORCAY	3,19	3,18	3,19	-0,62%	3,15	3,23	3,18	1.766.349	554.933
ORGE	70,50	70,50	70,60	-0,07%	69,65	71,05	70,39	19.471.369	276.630
ORMA	151,10	-	-	-2,39%	151,10	151,10	151,10	212.598	1.407
OSMEN	6,98	6,97	6,98	-0,29%	6,94	7,00	6,97	2.486.860	356.832
OSTIM	2,62	2,62	2,63	-0,76%	2,62	2,64	2,63	2.833.474	1.079.474
OTKAR	365,75	365,50	366,00	0,41%	362,00	368,50	365,30	66.869.413	183.053
OTTO	319,50	319,25	319,50	-3,98%	318,25	332,75	322,85	36.648.414	113.516
OYAKC	23,56	23,54	23,56	-0,25%	23,40	23,62	23,49	67.471.269	2.872.615
OYAYO	54,65	54,60	54,65	-0,36%	54,00	54,85	54,41	1.210.996	22.259
OYLUM	7,30	7,29	7,30	-1,35%	7,25	7,45	7,34	913.246	124.456
OYYAT	51,55	51,40	51,55	-1,81%	51,00	52,50	51,63	7.640.354	147.973
OZATD	214,30	214,00	214,30	-1,38%	214,00	217,20	214,53	29.395.305	137.023
OZGYO	1,92	1,92	1,93	-0,52%	1,91	1,94	1,92	5.343.236	2.777.414
OZKGY	11,95	11,95	11,96	-3,78%	11,69	12,40	12,02	57.938.510	4.818.460
OZRDN	30,98	30,94	30,98	-4,68%	30,86	32,38	31,32	7.407.954	236.535
OZSUB	20,86	20,84	20,86	0,19%	20,68	21,50	20,84	6.468.918	310.441
OZYSR	45,06	45,02	45,08	0,13%	44,40	45,54	44,94	6.196.931	137.905
PAGYO	116,20	116,00	116,20	-3,01%	115,00	123,80	117,26	9.252.651	78.907
PAHOL	1,50	1,49	1,50	-1,32%	1,48	1,53	1,50	228.400.486	152.607.088
PAMEL	78,25	78,15	78,40	-0,45%	77,05	78,95	78,05	1.608.063	20.603
PAPIL	14,75	14,75	14,76	-1,54%	14,27	15,25	14,78	51.558.808	3.487.946
PARSN	79,75	79,65	79,75	1,21%	78,55	80,25	79,45	4.836.806	60.881
PASEU	118,40	118,30	118,40	-1,66%	117,70	120,20	118,72	59.348.866	499.899
PATEK	17,49	17,48	17,49	-1,85%	17,37	17,91	17,52	54.396.200	3.105.504
PCILT	29,18	29,18	29,22	-2,67%	29,06	30,56	29,58	16.631.196	562.320
PEKGY	14,58	14,57	14,58	-2,15%	14,52	14,91	14,67	1.083.044.050	73.830.513
PENGD	10,70	10,70	10,72	6,36%	10,08	11,02	10,57	284.142.221	26.881.352
PENTA	12,68	12,68	12,69	-0,86%	12,66	12,80	12,72	5.264.035	413.862
PETKM	19,90	19,90	19,91	3,65%	19,60	20,26	19,98	967.072.616	48.408.107
PETUN	11,19	11,19	11,21	0,45%	11,16	11,26	11,21	4.162.435	371.335
PGSUS	174,90	174,80	174,90	-1,19%	174,00	176,00	174,69	356.538.548	2.040.973
PINSU	12,04	12,03	12,04	5,06%	11,75	12,40	12,11	118.715.476	9.801.736
PKART	76,20	76,20	76,25	1,60%	74,40	76,20	75,27	6.388.449	84.874
PKENT	146,60	146,50	146,80	-1,28%	146,00	149,30	146,73	7.839.963	53.430
PLTUR	22,74	22,72	22,74	-3,23%	22,48	23,70	22,92	19.494.108	850.516
PNLSN	46,44	46,42	46,52	0,96%	45,60	46,98	46,28	21.698.210	468.895
PNSUT	10,85	10,85	10,86	0,84%	10,76	10,97	10,89	6.678.663	613.301
POLHO	21,48	21,44	21,48	0,56%	20,76	21,70	21,16	57.715.832	2.727.611
POLTK	4.757,50	4.757,50	4.760,00	-1,14%	4.707,50	4.822,50	4.755,50	16.396.960	3.448
PRDGS	6,63	6,63	6,64	-1,19%	6,60	6,77	6,64	8.526.254	1.283.747
PRKAB	38,94	38,90	38,94	-1,32%	38,52	39,62	38,93	18.467.179	474.376
PRKME	17,42	17,41	17,43	-0,23%	17,26	17,48	17,34	2.558.366	147.543
PRZMA	16,05	16,03	16,05	-2,13%	15,39	16,30	15,91	3.434.633	215.926
PSDTC	128,90	126,20	128,80	-0,08%	125,00	130,00	126,89	4.094.299	32.266
PSGYO	2,61	2,60	2,61	-5,43%	2,56	2,75	2,64	245.139.734	92.788.638
QNBFK	51,50	-	-	0,00%	51,50	51,50	51,50	87.087	1.691
QNBTR	277,25	-	-	0,00%	277,25	277,25	277,25	342.958	1.237
QUAGR	2,86	2,85	2,86	-3,05%	2,84	2,94	2,88	78.322.257	27.205.465
RALYH	223,50	223,50	223,80	4,93%	208,90	226,90	218,02	505.907.105	2.320.484
RAYSG	189,50	189,40	189,60	-1,81%	189,20	192,90	190,72	7.153.909	37.511
REEDR	7,07	7,07	7,08	-0,98%	7,02	7,24	7,11	132.222.223	18.591.098
RGYAS	154,20	154,10	154,20	-1,15%	151,90	156,70	153,54	65.978.739	429.721
RNPOL	2,09	2,08	2,09	3,98%	1,93	2,19	2,04	7.070.151	3.470.178
RODRG	19,60	19,57	19,60	-1,85%	19,54	19,96	19,66	732.180	37.236
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,49	3,49	3,50	-0,57%	3,47	3,61	3,53	26.260.398	7.437.658
RUBNS	41,02	40,96	41,04	-1,16%	40,74	42,48	41,19	15.885.048	385.688
RUZYE	11,38	11,38	11,39	-3,31%	11,31	11,88	11,54	32.478.350	2.815.048
RYGYO	30,28	30,22	30,28	-5,38%	30,20	32,26	31,05	43.628.387	1.404.992
RYSAS	18,60	18,57	18,59	-1,43%	18,58	19,06	18,78	12.002.911	639.064
SAFKR	28,64	28,60	28,64	2,07%	28,14	28,90	28,52	132.712.362	4.653.620
SAHOL	88,65	88,60	88,65	-0,51%	87,85	88,95	88,44	599.831.194	6.782.609
SAMAT	5,31	5,27	5,31	-0,19%	5,22	5,38	5,27	721.132	136.938
SANEL	33,26	33,00	33,26	-1,36%	32,18	33,72	33,09	3.189.853	96.400
SANFM	7,60	7,59	7,60	-1,04%	7,54	7,80	7,67	37.412.549	4.880.541
SANKO	19,03	19,04	19,06	-1,14%	19,02	19,56	19,09	2.065.197	108.178
SARKY	26,28	26,26	26,28	-0,68%	26,02	26,92	26,23	42.947.932	1.637.128
SASA	2,34	2,33	2,34	0,43%	2,32	2,35	2,34	491.605.988	210.257.225
SAYAS	39,06	39,04	39,06	-2,25%	38,76	39,76	39,12	12.298.012	314.346
SDTTR	205,60	205,50	205,80	-0,92%	202,50	208,80	204,49	63.507.907	310.569
SEGMN	51,75	51,75	51,85	1,07%	49,30	52,50	51,14	45.249.242	884.796
SEGYO	4,38	4,37	4,38	-0,68%	4,36	4,45	4,39	10.070.689	2.291.815
SEKFK	9,99	9,99	10,00	0,71%	9,86	10,03	9,96	1.555.873	156.190
SEKUR	5,81	5,76	5,80	1,75%	5,61	5,88	5,77	4.909.709	850.465
SELEC	81,30	81,30	81,40	-0,25%	81,30	81,90	81,45	4.393.620	53.941
SELVA	2,08	2,08	2,09	-1,89%	2,06	2,11	2,09	30.967.400	14.853.526
SERNT	8,13	8,13	8,15	-0,37%	7,96	8,20	8,06	15.327.876	1.902.185
SEYKM	4,36	4,35	4,36	-0,68%	4,30	4,40	4,36	1.627.240	373.421
SILVR	2,38	2,37	2,38	-0,83%	2,36	2,40	2,38	1.220.308	513.542
SISE	43,80	43,78	43,80	-2,41%	43,48	44,88	44,06	717.975.881	16.297.418
SKBNK	9,99	9,98	9,99	-1,38%	9,89	10,13	9,97	63.748.125	6.394.291
SKTAS	2,85	2,84	2,85	0,35%	2,80	2,89	2,84	7.505.745	2.641.452
SKYLP	268,25	268,00	268,25	2,39%	250,25	268,25	259,73	10.781.292	41.509
SKYMD	12,90	12,89	12,90	2,14%	12,58	13,05	12,84	42.656.085	3.321.684
SMART	31,30	31,30	31,36	0,32%	30,76	31,60	31,20	27.409.430	878.537
SMRTG	7,07	7,07	7,08	0,86%	7,03	7,16	7,09	10.548.037	1.487.707
SMRVA	56,05	56,05	56,15	-1,41%	55,80	56,90	56,16	17.166.935	305.667
SNGYO	3,33	3,33	3,34	-2,63%	3,30	3,42	3,35	42.269.319	12.604.386
SNICA	3,88	3,88	3,89	-2,27%	3,82	4,00	3,88	14.805.891	3.818.296
SNPAM	21,00	-	-	0,00%	21,00	21,00	21,00	330.015	15.715
SODSN	9,08	-	-	0,00%	9,08	9,08	9,08	123.470	13.598
SOKE	15,52	15,50	15,52	0,32%	15,29	15,64	15,47	11.947.072	772.284
SOKM	48,34	48,32	48,34	0,33%	47,52	49,10	48,46	161.420.564	3.331.034
SONME	139,60	138,00	139,60	-1,90%	137,50	142,20	139,68	670.902	4.803
SRVGY	3,02	3,01	3,02	-0,98%	2,99	3,06	3,01	22.856.805	7.595.131
SUMAS	262,00	-	-	0,58%	262,00	262,00	262,00	74.146	283
SUNTK	33,38	33,32	33,40	-0,24%	32,70	34,00	33,17	9.819.807	296.060
SURGY	54,20	54,15	54,20	0,00%	53,30	54,40	53,92	47.410.289	879.222
SUWEN	8,50	8,49	8,50	0,71%	7,95	8,52	8,38	11.088.247	1.323.967
SVGYO	7,78	7,77	7,79	-5,47%	7,41	9,05	8,09	1.495.378.041	184.966.723
TABGD	244,20	244,20	244,30	-0,93%	244,00	246,40	245,10	23.870.463	97.390
TARKM	358,00	357,75	358,25	-0,42%	356,00	365,75	357,93	10.632.227	29.705
TATEN	11,37	11,35	11,37	1,52%	10,88	11,43	11,20	84.614.834	7.555.043
TATGD	15,84	15,83	15,85	-0,38%	15,10	15,95	15,80	7.724.028	488.729
TAVHL	291,75	291,75	292,00	-0,34%	287,50	293,50	290,41	107.456.292	370.018
TBORG	141,40	141,20	141,40	0,21%	141,00	143,60	141,95	6.497.277	45.773
TCELL	105,40	105,30	105,40	-0,94%	104,80	106,30	105,50	255.598.067	2.422.809
TCKRC	86,15	86,10	86,15	-2,38%	85,90	87,90	86,54	33.575.247	387.966
TDGYO	19,12	19,12	19,14	-5,25%	18,66	19,78	18,98	10.773.421	567.541
TEHOL	17,29	17,28	17,30	1,65%	17,00	17,66	17,33	642.092.266	37.059.369
TEKTU	8,46	8,46	8,47	-0,94%	8,37	8,55	8,44	12.846.638	1.522.547
TERA	343,75	343,75	344,00	0,81%	339,50	345,75	342,27	489.011.551	1.428.750
TEZOL	17,11	17,09	17,11	-1,38%	17,05	17,40	17,21	20.159.923	1.171.735
TGSAS	162,50	162,60	162,80	2,01%	158,20	166,20	163,71	28.208.802	172.308
THYAO	290,75	290,50	290,75	-1,11%	289,50	293,50	290,68	2.485.170.742	8.549.445
TKFEN	100,30	100,20	100,40	2,66%	96,65	101,70	98,80	550.614.284	5.573.248
TKNSA	20,12	20,12	20,14	0,40%	19,86	20,24	20,06	11.816.649	589.171
TLMAN	85,80	85,65	85,75	-1,32%	85,25	88,00	85,92	1.632.352	18.998
TMPOL	571,50	571,50	572,00	-1,80%	566,00	583,00	574,89	22.644.970	39.390
TMSN	100,00	100,00	100,10	-0,89%	99,55	100,90	99,94	13.371.643	133.801
TNZTP	21,20	21,20	21,22	2,12%	20,76	21,88	21,29	64.403.638	3.025.095
TOASO	276,25	276,00	276,25	-1,25%	273,75	278,25	275,66	133.107.282	482.866
TRALT	40,56	40,54	40,56	-0,54%	40,20	41,28	40,73	764.796.609	18.776.143
TRCAS	40,02	39,98	40,02	1,57%	39,30	40,54	39,79	39.133.511	983.605
TRENJ	90,20	90,15	90,20	0,17%	89,40	92,25	90,50	84.320.310	931.721
TRGYO	83,65	83,55	83,60	-1,18%	83,05	85,45	84,26	22.328.253	264.983
TRHOL	969,00	969,00	970,00	-0,62%	964,00	1.001,00	977,96	90.689.687	92.734
TRILC	16,00	15,97	15,99	0,31%	15,66	16,02	15,90	11.945.623	751.287
TRMET	116,60	116,50	116,60	-3,08%	116,10	120,30	117,53	193.912.742	1.649.906
TSGYO	6,63	6,62	6,63	0,15%	6,58	6,64	6,60	1.796.714	272.125
TSKB	11,05	11,04	11,05	-0,45%	10,97	11,11	11,04	45.607.210	4.130.036
TSPOR	0,92	0,91	0,92	0,00%	0,91	0,93	0,92	23.658.013	25.775.524
TTKOM	58,60	58,55	58,60	0,17%	57,40	58,75	58,11	235.522.132	4.052.817
TTRAK	448,25	448,00	448,25	-0,39%	446,25	450,25	447,94	11.627.499	25.958
TUCLK	4,15	4,15	4,16	2,22%	4,10	4,23	4,17	24.167.952	5.794.234
TUKAS	2,26	2,25	2,26	-0,88%	2,24	2,29	2,26	59.405.045	26.285.861
TUPRS	247,50	247,40	247,50	2,91%	244,50	251,25	247,12	3.394.950.483	13.737.972
TUREX	7,08	7,07	7,08	-0,98%	7,04	7,18	7,08	15.448.822	2.182.339
TURGG	28,56	28,50	28,58	-0,14%	28,40	28,80	28,56	2.484.732	86.995
TURSG	12,66	12,65	12,66	-0,86%	12,61	12,87	12,69	57.376.037	4.522.795
UCAYM	26,86	26,82	26,86	0,90%	26,44	27,30	26,83	94.718.026	3.530.511
UFUK	1.658,00	1.656,00	1.659,00	1,10%	1.640,00	1.703,00	1.670,08	9.656.385	5.782
ULAS	38,28	38,22	38,26	2,35%	38,00	39,80	39,01	30.499.402	781.891
ULKER	110,80	110,80	110,90	-0,63%	110,30	111,90	110,99	123.825.114	1.115.655
ULUFA	4,64	4,63	4,64	6,18%	4,35	4,67	4,52	50.302.805	11.142.029
ULUSE	167,90	167,70	167,90	-1,81%	166,60	172,20	168,67	5.475.660	32.463
ULUUN	7,61	7,60	7,61	3,54%	7,34	7,69	7,56	21.868.714	2.892.243
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,81	12,81	12,83	0,39%	12,50	12,86	12,69	10.271.882	809.258
USAK	1,55	1,54	1,55	-1,27%	1,54	1,58	1,56	19.801.214	12.707.171
VAKBN	30,82	30,82	30,84	-0,71%	30,66	31,04	30,85	124.544.443	4.037.147
VAKFA	11,57	11,56	11,57	-1,20%	11,52	11,71	11,59	24.779.843	2.137.823
VAKFN	1,72	1,72	1,73	-1,71%	1,71	1,75	1,72	29.915.771	17.347.595
VAKKO	81,35	81,25	81,35	4,83%	78,50	83,00	81,19	97.827.617	1.204.870
VANGD	76,55	76,50	76,55	0,07%	74,00	76,60	75,22	4.336.223	57.650
VBTYZ	18,90	18,88	18,90	-2,07%	18,85	19,30	18,99	10.437.833	549.808
VERTU	37,06	37,06	37,12	0,60%	36,50	37,24	36,97	3.161.975	85.539
VERUS	432,50	431,50	432,50	0,35%	427,00	445,75	435,93	20.902.207	47.949
VESBE	6,94	6,93	6,94	-0,72%	6,92	7,02	6,96	6.050.703	869.800
VESTL	28,12	28,12	28,14	-1,13%	28,00	28,38	28,14	15.154.410	538.507
VKFYO	31,58	31,58	31,70	-1,80%	31,54	32,06	31,76	2.271.252	71.521
VKGYO	2,52	2,52	2,53	-0,79%	2,51	2,55	2,52	3.949.862	1.566.436
VKING	23,38	23,38	23,42	-0,51%	23,10	23,56	23,34	5.862.273	251.134
VRGYO	2,13	2,13	2,14	-1,39%	2,12	2,17	2,14	6.916.150	3.238.004
VSNMD	72,80	72,70	72,75	-0,95%	72,00	73,35	72,63	13.697.117	188.597
YAPRK	13,85	13,85	13,88	-3,01%	13,67	14,20	13,91	16.515.532	1.187.509
YATAS	43,34	43,34	43,42	-0,73%	42,62	43,66	43,07	15.910.445	369.431
YAYLA	20,72	20,72	20,76	-2,26%	20,36	21,20	20,78	4.195.224	201.880
YBTAS	18,83	-	-	0,00%	18,83	18,83	18,83	12.955	688
YEOTK	50,50	50,50	50,55	-0,88%	50,20	52,05	51,02	123.126.840	2.413.188
YESIL	1,67	1,66	1,67	-0,60%	1,61	1,75	1,68	59.042.292	35.119.022
YGGYO	206,70	206,60	206,90	1,03%	203,50	210,70	207,71	15.293.638	73.630
YIGIT	22,16	22,16	22,18	-0,72%	22,00	22,50	22,15	12.578.902	567.803
YKBNK	33,06	33,06	33,08	-0,36%	32,82	33,12	32,97	811.348.774	24.605.865
YKSLN	3,13	3,12	3,13	-0,95%	3,12	3,16	3,14	1.649.893	526.064
YONGA	53,45	-	-	-2,91%	53,45	53,45	53,45	53.450	1.000
YUNSA	7,92	7,92	7,93	1,41%	7,78	7,97	7,85	12.280.915	1.563.846
YYAPI	1,05	-	-	-9,48%	1,05	1,05	1,05	3.389.139	3.227.751
YYLGD	10,96	10,96	10,97	-1,26%	10,90	11,15	10,99	25.322.631	2.304.269
ZEDUR	8,22	8,22	8,24	0,37%	8,07	8,49	8,24	6.199.520	752.231
ZERGY	19,10	19,07	19,10	-1,09%	18,50	19,44	18,98	12.160.330	640.808
ZGYO	25,34	25,34	25,36	-0,86%	24,56	25,80	25,22	135.413.190	5.369.875
ZOREN	2,72	2,71	2,72	-0,73%	2,70	2,75	2,72	21.376.562	7.853.197
ZRGYO	22,92	22,90	22,94	0,26%	22,78	23,30	22,97	11.120.736	484.231

Midas’ın Kulakları

Tümünü Gör

Mar 30, 2026 • 53 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 30, 2026 • 58 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Mar 30, 2026 • 1 saat once

Günün öne çıkan gelişmeleri: GARAN, CWENE, TOASO, ALTNY, ECZYT (30 Mart)

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