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	11,42	11,41	11,42	-0,70%	11,30	11,61	11,43	81.861.089	7.161.111
A1YEN	40,04	40,02	40,04	-0,55%	39,88	41,86	40,94	168.173.346	4.107.531
AAGYO	19,50	19,48	19,50	3,17%	18,68	19,55	19,11	464.718.409	24.312.917
ACSEL	137,60	137,60	137,80	2,84%	134,00	144,50	138,55	66.960.375	483.280
ADEL	48,96	48,92	49,00	-4,75%	48,50	52,05	49,96	351.840.631	7.042.061
ADESE	1,10	1,09	1,10	0,00%	1,09	1,12	1,10	91.156.665	82.595.361
ADGYO	60,00	60,05	60,10	-0,66%	59,15	60,65	59,81	22.598.388	377.849
AEFES	20,30	20,28	20,30	1,40%	20,12	20,52	20,28	249.454.736	12.298.038
AFYON	13,73	13,72	13,73	0,37%	13,68	13,78	13,74	10.332.533	752.229
AGESA	245,20	244,90	245,20	-0,20%	243,90	249,00	245,82	18.093.620	73.606
AGHOL	35,00	34,98	35,00	2,40%	34,42	35,20	34,78	74.109.717	2.130.581
AGROT	3,11	3,10	3,11	1,30%	3,08	3,14	3,11	68.909.844	22.132.519
AGYO	9,27	9,26	9,27	3,00%	8,96	9,60	9,19	3.065.724	333.753
AHGAZ	27,80	27,80	27,82	-0,50%	27,32	28,06	27,69	33.928.793	1.225.273
AHSGY	22,14	22,10	22,14	2,88%	21,54	22,34	21,88	51.114.080	2.335.965
AKBNK	75,30	75,30	75,35	1,28%	74,50	76,00	75,32	4.163.102.132	55.270.983
AKCNS	211,20	211,10	211,30	0,28%	210,50	212,70	211,64	23.530.000	111.180
AKENR	10,41	10,40	10,41	0,29%	10,38	10,57	10,47	41.883.476	3.999.426
AKFGY	3,02	3,02	3,03	0,33%	3,00	3,04	3,03	22.463.403	7.425.831
AKFIS	52,75	52,75	52,80	-3,56%	52,70	55,25	54,04	60.433.549	1.118.343
AKFYE	23,32	23,30	23,32	-0,43%	23,26	23,60	23,39	37.441.927	1.600.477
AKGRT	7,39	7,39	7,40	-0,40%	7,36	7,44	7,39	19.336.174	2.616.132
AKHAN	28,50	28,50	28,54	-1,18%	28,48	29,00	28,69	41.366.294	1.442.001
AKMGY	260,50	260,25	260,75	0,00%	259,00	262,00	260,24	2.981.849	11.458
AKSA	10,98	10,97	10,98	-0,18%	10,91	11,15	11,03	103.406.530	9.371.494
AKSEN	88,90	88,90	88,95	0,34%	88,15	89,50	88,80	191.448.336	2.155.930
AKSGY	9,44	9,44	9,45	0,43%	9,42	9,55	9,47	10.997.171	1.160.907
AKSUE	37,64	37,60	37,64	0,86%	37,54	38,00	37,76	11.396.582	301.829
AKYHO	2,76	2,76	2,77	-0,36%	2,72	2,79	2,75	2.643.235	961.833
ALARK	101,00	100,90	101,00	0,70%	98,80	102,10	101,18	240.821.437	2.380.126
ALBRK	8,82	8,81	8,82	0,57%	8,77	8,87	8,83	71.150.549	8.062.292
ALCAR	792,50	792,50	793,50	0,63%	789,00	800,00	795,22	8.088.933	10.172
ALCTL	133,90	133,80	134,00	1,83%	131,70	135,30	133,80	14.799.622	110.611
ALFAS	42,80	42,74	42,80	-0,23%	42,72	43,38	43,05	56.106.866	1.303.417
ALGYO	7,37	7,36	7,37	2,36%	7,25	7,53	7,40	378.783.396	51.176.990
ALKA	11,52	11,51	11,52	0,61%	11,49	11,87	11,63	42.263.527	3.633.471
ALKIM	20,60	20,58	20,60	0,78%	20,40	20,82	20,62	21.681.182	1.051.384
ALKLC	336,75	336,25	336,75	-0,96%	327,25	341,50	335,67	166.317.241	495.479
ALTINS1	81,51	81,51	81,52	0,64%	81,22	81,65	81,51	237.713.267	2.916.347
ALTNY	17,49	17,48	17,49	-1,46%	17,38	18,05	17,69	250.929.717	14.181.908
ALVES	3,49	3,48	3,49	0,58%	3,44	3,57	3,50	304.196.253	86.844.124
ANELE	60,70	59,75	60,65	-2,18%	58,80	63,10	60,95	88.315.380	1.449.078
ANGEN	11,92	11,91	11,93	4,93%	11,32	12,14	11,91	42.737.789	3.587.626
ANHYT	113,90	113,80	113,90	-0,09%	113,70	114,50	114,08	24.646.080	216.034
ANSGR	30,18	30,18	30,20	-0,20%	30,02	30,40	30,18	30.889.082	1.023.592
ARASE	104,50	104,50	104,60	0,48%	104,00	105,60	104,73	6.900.546	65.892
ARCLK	114,30	114,20	114,30	0,70%	113,50	115,20	114,44	105.293.767	920.061
ARDYZ	57,20	57,10	57,20	-2,22%	57,00	58,90	57,63	73.647.492	1.277.954
ARENA	34,16	34,16	34,18	-0,99%	34,06	34,82	34,40	70.399.392	2.046.584
ARFYE	32,28	32,26	32,30	-0,19%	31,78	32,64	32,20	61.590.670	1.912.850
ARMGD	133,70	132,80	133,70	1,67%	132,00	135,80	133,85	29.930.303	223.615
ARSAN	3,72	3,72	3,73	2,76%	3,62	3,75	3,69	56.200.531	15.228.103
ARTMS	42,44	42,46	42,52	-0,93%	42,12	43,24	42,75	22.855.396	534.654
ARZUM	2,72	2,72	2,73	0,74%	2,69	2,77	2,72	28.706.216	10.541.007
ASELS	423,25	423,25	423,50	-2,48%	423,00	437,00	430,13	2.995.419.776	6.964.911
ASGYO	12,22	12,22	12,23	0,33%	12,20	12,38	12,28	16.672.286	1.357.812
ASTOR	307,50	307,50	307,75	-3,23%	306,50	323,00	312,82	4.972.582.981	15.896.032
ASUZU	68,30	68,25	68,30	-2,22%	66,40	70,25	68,90	39.800.403	577.665
ATAGY	13,05	13,00	13,05	-0,99%	12,65	13,17	12,94	2.014.154	155.685
ATAKP	51,95	51,95	52,00	-0,29%	51,90	52,90	52,25	5.734.353	109.742
ATATP	160,30	160,10	160,30	0,50%	158,90	164,30	161,42	68.899.102	426.824
ATATR	15,16	15,16	15,18	-0,92%	15,12	15,60	15,38	181.807.207	11.821.607
ATEKS	95,05	-	-	1,28%	95,05	95,05	95,05	157.878	1.661
ATLAS	9,32	9,30	9,32	-3,12%	9,01	9,40	9,22	8.373.419	908.452
ATSYH	69,95	-	-	-2,71%	69,95	69,95	69,95	259.305	3.707
AVGYO	12,90	12,87	12,89	-0,08%	12,87	13,10	12,97	3.534.892	272.519
AVHOL	39,14	39,10	39,14	0,57%	39,10	39,48	39,26	9.638.640	245.491
AVOD	4,97	4,96	4,97	-1,39%	4,96	5,22	5,10	149.061.920	29.235.486
AVPGY	61,65	61,65	61,70	-0,08%	61,40	62,05	61,71	14.312.461	231.935
AVTUR	18,66	18,62	18,66	-0,90%	18,55	18,89	18,66	1.583.015	84.816
AYCES	692,00	-	692,00	-9,95%	692,00	744,50	694,34	158.721.700	228.595
AYDEM	27,76	27,74	27,76	-5,90%	27,62	29,72	28,20	162.479.447	5.761.540
AYEN	35,18	35,16	35,18	-0,96%	35,12	35,74	35,49	22.422.725	631.760
AYES	31,00	-	-	0,00%	31,00	31,00	31,00	499.410	16.110
AYGAZ	287,50	287,00	287,50	0,61%	270,50	289,75	283,78	99.041.149	349.003
AZTEK	4,98	4,98	4,99	1,84%	4,85	5,03	4,96	46.302.614	9.338.099
BAGFS	35,68	35,68	35,72	-0,17%	35,40	36,40	35,79	31.808.265	888.829
BAHKM	122,50	122,30	122,50	-0,81%	121,00	125,50	122,07	25.361.330	207.759
BAKAB	44,36	44,36	44,42	-3,61%	44,28	46,42	44,96	17.635.403	392.222
BALAT	78,50	-	-	-1,88%	78,50	78,50	78,50	334.803	4.265
BALSU	14,60	14,59	14,60	0,14%	14,53	14,73	14,63	48.960.792	3.347.514
BANVT	156,10	156,00	156,20	0,71%	155,40	156,80	156,10	7.917.152	50.718
BARMA	59,15	59,10	59,20	-1,50%	59,10	60,30	59,88	29.631.906	494.834
BASCM	13,83	-	-	0,00%	13,83	13,83	13,83	112.880	8.162
BASGZ	48,78	48,74	48,78	0,04%	48,62	49,12	48,84	10.386.530	212.685
BAYRK	5,02	5,02	5,03	0,40%	4,96	5,04	5,00	15.797.255	3.158.894
BEGYO	4,47	4,46	4,47	2,76%	4,36	4,51	4,45	32.191.490	7.233.839
BERA	19,02	19,02	19,04	5,67%	18,10	19,30	18,93	287.812.305	15.203.227
BESLR	15,95	15,92	15,95	1,59%	15,65	16,06	15,86	41.604.869	2.624.072
BESTE	29,16	29,14	29,16	1,25%	28,70	29,76	29,22	163.389.651	5.591.966
BEYAZ	30,00	29,98	30,04	0,60%	29,90	30,40	30,12	8.791.482	291.925
BFREN	146,00	145,90	146,00	0,48%	145,80	147,40	146,46	13.923.643	95.068
BIENY	24,48	24,48	24,50	0,74%	24,20	24,80	24,41	18.188.330	745.005
BIGCH	7,52	7,51	7,53	0,80%	7,45	7,62	7,54	29.938.051	3.969.711
BIGEN	22,32	22,32	-	9,95%	22,32	22,32	22,32	38.913.425	1.743.433
BIGTK	209,10	208,90	209,10	1,95%	204,40	210,90	207,18	35.643.643	172.042
BIMAS	779,00	779,00	779,50	-0,26%	778,50	787,50	782,02	732.190.128	936.286
BINBN	178,80	178,50	178,70	0,22%	177,30	180,80	179,10	20.678.034	115.456
BINHO	9,47	9,47	9,48	0,74%	9,37	9,59	9,49	94.067.095	9.914.007
BIOEN	21,90	21,90	21,92	1,77%	21,32	22,48	21,97	156.507.114	7.124.088
BIZIM	30,14	30,12	30,18	1,14%	29,76	30,36	30,14	4.626.361	153.488
BJKAS	1,62	1,61	1,62	1,25%	1,60	1,63	1,62	23.194.791	14.355.193
BLCYT	33,86	33,86	33,92	0,71%	33,68	34,48	34,02	26.272.210	772.166
BLUME	43,18	43,16	43,18	1,27%	43,00	43,56	43,34	26.406.241	609.235
BMSCH	18,69	18,68	18,69	-1,22%	18,65	19,04	18,82	20.270.581	1.076.924
BMSTL	84,30	84,30	84,40	0,18%	84,05	85,05	84,49	41.545.111	491.724
BNTAS	6,89	6,88	6,89	0,44%	6,76	6,90	6,83	20.927.120	3.062.476
BOBET	19,91	19,90	19,91	0,86%	19,77	20,16	19,97	19.086.527	955.967
BORLS	7,15	7,15	7,16	-9,84%	7,14	7,58	7,24	150.803.312	20.843.229
BORSK	7,31	7,30	7,31	-0,95%	7,30	7,47	7,36	60.182.036	8.177.739
BOSSA	6,47	6,47	6,49	-0,15%	6,41	6,53	6,48	5.640.592	869.883
BRISA	88,10	88,10	88,25	0,28%	87,95	89,00	88,48	6.596.216	74.553
BRKO	13,00	-	-	0,00%	13,00	13,00	13,00	393.809	30.293
BRKSN	9,27	9,27	9,28	0,87%	9,19	9,34	9,27	4.270.525	460.753
BRKVY	102,80	102,60	102,80	0,10%	102,60	105,40	103,85	39.246.298	377.925
BRLSM	16,08	16,07	16,09	2,55%	15,73	16,42	16,19	55.114.240	3.404.760
BRMEN	7,95	-	-	7,14%	7,95	7,95	7,95	2.688.952	338.233
BRSAN	619,00	618,50	619,00	-0,16%	612,00	640,00	625,57	1.188.663.224	1.900.116
BRYAT	2.198,00	2.197,00	2.199,00	-0,68%	2.170,00	2.225,00	2.198,23	140.064.431	63.717
BSOKE	38,30	38,26	38,30	0,10%	38,26	38,98	38,53	49.742.956	1.291.104
BTCIM	6,43	6,42	6,43	-0,92%	6,42	6,58	6,49	89.181.366	13.745.705
BUCIM	6,27	6,27	6,28	0,32%	6,26	6,31	6,28	21.726.601	3.459.285
BULGS	45,78	45,78	45,80	0,48%	45,64	46,30	45,98	54.657.356	1.188.659
BURCE	54,50	54,50	54,55	-0,64%	54,00	55,00	54,49	62.433.730	1.145.808
BURVA	1.219,00	1.219,00	1.240,00	0,41%	1.172,00	1.255,00	1.219,06	20.572.833	16.876
BVSAN	123,40	123,50	123,60	-0,88%	123,40	127,20	125,17	74.159.728	592.497
BYDNR	42,96	42,96	43,02	-2,36%	42,24	44,26	43,10	16.844.290	390.862
CANTE	1,79	1,79	1,80	1,13%	1,77	1,83	1,80	653.727.664	362.589.717
CASA	100,00	-	-	0,00%	100,00	100,00	100,00	203.600	2.036
CATES	40,24	40,20	40,24	0,35%	40,08	40,48	40,22	13.090.299	325.485
CCOLA	86,15	86,00	86,15	1,53%	84,30	87,50	86,05	430.427.118	5.002.309
CELHA	14,10	14,09	14,12	1,88%	13,61	14,72	14,20	75.100.258	5.290.745
CEMAS	4,85	4,84	4,85	0,83%	4,82	4,88	4,85	24.258.824	5.002.674
CEMTS	10,95	10,93	10,95	0,74%	10,89	10,98	10,94	6.977.076	637.567
CEMZY	12,83	12,82	12,83	2,23%	12,44	13,27	12,76	233.215.850	18.280.549
CEOEM	24,74	24,72	24,74	0,24%	24,72	24,84	24,77	6.547.914	264.326
CGCAM	42,58	42,56	42,58	-0,05%	42,38	43,24	42,90	78.347.404	1.826.414
CIMSA	58,95	58,90	58,95	0,86%	57,90	59,20	58,64	148.536.703	2.532.920
CLEBI	1.815,00	1.815,00	1.816,00	-0,38%	1.814,00	1.840,00	1.824,24	33.775.846	18.515
CMBTN	1.751,00	1.751,00	1.753,00	0,57%	1.745,00	1.768,00	1.756,93	11.059.880	6.295
CMENT	322,25	-	-	0,00%	322,25	322,25	322,25	160.158	497
CONSE	3,46	3,45	3,46	2,06%	3,39	3,49	3,45	31.055.289	9.011.960
COSMO	199,10	196,50	199,00	0,10%	195,50	199,30	196,38	4.253.138	21.658
CRDFA	30,24	30,22	30,42	-1,11%	30,00	30,56	30,26	29.113.671	962.265
CRFSA	146,70	146,50	146,70	-0,20%	145,60	148,80	146,81	38.157.121	259.916
CUSAN	25,32	25,30	25,34	0,24%	25,24	25,56	25,39	6.096.394	240.134
CVKMD	37,02	37,00	37,02	-0,16%	36,94	37,42	37,12	188.918.720	5.089.589
CWENE	37,86	37,84	37,86	-2,62%	37,78	39,80	38,41	559.649.383	14.571.311
DAGI	7,24	7,23	7,24	-2,16%	7,19	7,33	7,24	18.302.047	2.528.836
DAPGM	10,42	10,42	10,43	0,39%	10,38	10,48	10,43	106.116.882	10.174.928
DARDL	2,30	2,29	2,30	1,32%	2,28	2,33	2,30	27.357.615	11.881.257
DCTTR	12,64	12,66	12,68	0,32%	12,50	12,80	12,67	59.255.290	4.677.058
DENGE	2,61	2,61	2,62	1,56%	2,59	2,66	2,63	18.507.459	7.038.329
DERHL	15,81	15,80	15,81	1,22%	15,68	16,06	15,88	47.338.238	2.981.211
DERIM	38,54	38,54	38,62	0,10%	38,44	38,74	38,60	2.150.449	55.717
DESA	15,08	15,08	15,10	0,27%	15,00	15,30	15,09	7.400.997	490.530
DESPC	45,50	45,50	45,54	6,86%	42,64	45,80	44,62	37.605.078	842.767
DEVA	66,80	66,75	66,85	0,91%	66,40	67,60	67,16	11.177.547	166.432
DGATE	103,40	103,30	103,40	6,87%	97,60	105,50	101,08	110.143.583	1.089.683
DGGYO	31,52	31,46	31,52	0,32%	31,06	31,64	31,35	1.226.722	39.133
DGNMO	9,06	9,06	9,12	-3,62%	8,91	9,30	9,07	16.055.224	1.769.361
DIRIT	27,20	-	-	1,12%	27,20	27,20	27,20	314.840	11.575
DITAS	33,38	33,32	33,38	0,54%	33,20	33,56	33,39	6.717.825	201.210
DMLKTG	6,16	6,15	6,16	0,00%	6,15	6,17	6,16	10.136.860	1.646.884
DMRGD	7,38	7,37	7,38	7,74%	7,24	7,53	7,40	1.621.685.096	219.278.927
DMSAS	9,44	9,43	9,45	1,40%	9,31	9,54	9,44	12.486.282	1.322.455
DNISI	20,58	20,56	20,60	1,18%	20,34	20,80	20,65	7.469.207	361.716
DOAS	187,80	187,70	187,80	1,29%	185,10	188,30	186,75	124.273.567	665.470
DOCO	9.812,50	9.800,00	9.815,00	0,51%	9.695,00	10.000,00	9.864,89	68.669.523	6.961
DOFER	33,76	33,76	33,82	0,12%	33,68	34,10	33,90	14.840.571	437.841
DOFRB	174,40	174,40	174,50	2,59%	168,50	179,00	174,50	1.241.541.325	7.114.740
DOGUB	101,30	101,30	101,70	-0,69%	98,10	102,40	100,34	22.176.324	221.019
DOHOL	24,74	24,74	24,76	0,41%	24,40	24,90	24,70	111.626.751	4.520.005
DOKTA	25,50	25,50	25,52	2,08%	25,04	25,70	25,34	15.368.949	606.579
DSTKF	2.690,00	2.687,50	2.690,00	-2,36%	2.670,00	2.772,50	2.703,29	1.083.910.048	400.960
DUNYH	115,90	115,90	116,10	-1,28%	115,30	117,80	116,52	16.403.575	140.781
DURDO	5,05	5,05	5,06	1,00%	5,01	5,11	5,07	5.223.487	1.031.140
DURKN	21,28	21,28	21,30	0,38%	21,24	21,90	21,56	28.074.815	1.301.937
DYOBY	18,33	18,30	18,32	2,40%	17,90	18,56	18,26	127.229.558	6.967.681
DZGYO	8,16	8,16	8,17	0,74%	8,14	8,22	8,18	7.040.430	860.497
EBEBK	74,90	74,85	74,95	-0,47%	74,65	77,20	75,80	21.508.355	283.755
ECILC	86,45	86,40	86,45	0,82%	85,75	87,05	86,37	176.826.439	2.047.265
ECOGR	39,22	39,20	39,26	-0,86%	38,94	40,00	39,39	151.895.135	3.855.855
ECZYT	383,25	382,75	383,25	3,58%	371,25	383,75	379,76	47.991.206	126.373
EDATA	23,14	23,12	23,18	-0,09%	22,80	23,74	23,31	34.112.628	1.463.679
EDIP	40,84	40,84	40,92	3,39%	39,98	41,34	40,78	33.381.311	818.645
EFOR	12,89	12,87	12,88	6,53%	12,07	12,97	12,72	1.314.473.225	103.367.084
EGEEN	6.665,00	6.662,50	6.665,00	3,78%	6.425,00	6.717,50	6.607,80	65.020.728	9.840
EGEGY	31,92	31,90	31,92	1,85%	31,18	32,08	31,76	24.667.587	776.751
EGEPO	18,77	18,75	18,78	1,30%	18,53	20,10	18,81	17.432.074	926.851
EGGUB	128,00	127,80	128,00	0,31%	126,80	128,80	127,86	28.748.169	224.847
EGPRO	40,10	40,04	40,10	-0,15%	39,68	40,28	39,98	16.998.265	425.191
EGSER	3,19	3,18	3,19	0,31%	3,17	3,22	3,20	4.866.238	1.522.531
EKGYO	21,28	21,26	21,28	0,28%	21,20	21,50	21,34	637.944.756	29.889.076
EKIZ	93,85	-	-	-0,95%	93,85	93,85	93,85	13.139	140
EKOS	7,63	7,62	7,63	6,27%	7,08	7,67	7,45	313.790.353	42.135.825
EKSUN	6,26	6,26	6,28	3,13%	6,07	6,34	6,22	21.150.895	3.401.476
ELITE	32,66	32,66	32,70	-2,39%	32,58	33,64	33,01	37.740.538	1.143.249
EMKEL	25,28	25,28	25,30	0,96%	24,64	25,30	24,88	87.460.103	3.515.133
EMNIS	159,00	-	-	0,63%	159,00	159,00	159,00	683.859	4.301
EMPAE	48,40	48,40	-	10,00%	45,60	48,40	47,42	463.625.890	9.777.832
ENDAE	17,02	17,02	17,05	2,35%	16,54	17,21	16,83	31.823.221	1.890.585
ENERY	9,03	9,02	9,03	0,33%	9,01	9,08	9,04	95.482.660	10.559.405
ENJSA	118,80	118,80	118,90	1,11%	118,00	118,80	118,35	108.968.789	920.764
ENKAI	112,40	112,40	112,50	1,72%	110,50	113,10	111,83	400.614.390	3.582.497
ENPRA	80,85	-	-	0,00%	80,85	80,85	80,85	544.929	6.740
ENSRI	13,01	13,00	13,01	-5,66%	12,79	14,90	13,77	883.077.042	64.138.017
ENTRA	11,20	11,20	11,21	0,90%	11,12	11,25	11,18	53.265.173	4.765.569
EPLAS	6,37	6,36	6,37	-0,31%	6,36	6,46	6,40	17.210.565	2.689.850
ERBOS	208,90	208,90	209,60	-0,48%	208,30	213,40	210,67	3.612.089	17.146
ERCB	60,40	60,35	60,40	0,67%	59,75	60,70	60,11	16.839.827	280.145
EREGL	38,68	38,66	38,68	2,65%	37,96	39,02	38,44	2.700.302.264	70.239.400
ERSU	25,72	25,72	25,74	2,47%	24,72	25,78	25,23	6.958.531	275.772
ESCAR	55,90	55,85	55,90	0,36%	54,00	57,00	55,83	67.835.834	1.215.145
ESCOM	5,82	5,81	5,82	0,00%	5,75	5,88	5,80	74.099.373	12.770.164
ESEN	3,80	3,79	3,80	1,06%	3,76	3,83	3,80	89.915.012	23.684.357
ETILR	6,12	6,12	6,13	0,49%	5,88	6,26	6,09	84.363.932	13.860.197
ETYAT	8,07	8,00	8,07	0,88%	7,91	8,10	7,98	2.111.336	264.490
EUHOL	12,75	-	-	1,19%	12,75	12,75	12,75	3.472.259	272.334
EUKYO	7,21	7,21	7,23	1,41%	7,15	7,31	7,27	2.150.299	295.790
EUPWR	61,20	61,20	61,25	-0,24%	60,55	62,90	61,71	552.332.532	8.950.917
EUREN	5,12	5,11	5,12	0,39%	5,09	5,19	5,13	146.258.661	28.526.907
EUYO	5,55	5,55	5,56	1,46%	5,44	5,56	5,49	1.758.516	320.599
EYGYO	2,75	2,74	2,75	0,00%	2,74	2,79	2,77	14.475.724	5.235.335
FADE	15,44	15,43	15,45	0,26%	15,36	15,60	15,48	11.174.325	721.830
FENER	3,58	3,57	3,58	3,47%	3,47	3,65	3,56	1.189.516.452	333.720.335
FLAP	13,64	13,64	13,65	-1,87%	13,00	13,85	13,51	14.296.105	1.058.179
FMIZP	306,75	306,75	307,00	2,42%	301,25	308,00	305,00	18.727.936	61.403
FONET	5,46	5,45	5,46	0,74%	5,42	5,54	5,48	65.478.541	11.952.936
FORMT	2,79	2,79	2,80	-0,71%	2,78	2,83	2,80	36.819.426	13.135.509
FORTE	100,80	100,80	100,90	0,10%	100,50	102,30	101,36	40.088.096	395.513
FRIGO	9,28	9,27	9,28	-1,69%	9,26	9,49	9,33	22.862.024	2.451.559
FRMPL	34,08	34,06	34,08	1,31%	33,68	34,46	34,06	51.945.420	1.524.998
FROTO	99,10	99,05	99,10	0,10%	98,60	99,90	99,27	1.013.633.819	10.211.125
FZLGY	15,06	15,05	15,07	1,55%	14,84	15,15	14,99	79.232.143	5.285.307
GARAN	137,90	137,90	138,00	0,95%	136,90	138,70	137,96	2.499.521.623	18.117.576
GARFA	29,86	29,86	29,90	-0,13%	29,82	30,14	29,97	9.589.833	320.024
GATEG	318,00	-	-	0,00%	318,00	318,00	318,00	268.710	845
GEDIK	5,64	5,63	5,64	-0,70%	5,62	5,70	5,67	6.052.539	1.068.482
GEDZA	33,04	32,98	33,04	-3,17%	32,96	34,74	33,59	71.179.279	2.118.833
GENIL	9,44	9,43	9,44	6,55%	8,87	9,74	9,53	765.496.251	80.299.591
GENKM	14,32	14,32	14,33	0,42%	14,28	14,50	14,37	145.283.643	10.109.057
GENTS	8,36	8,36	8,37	-0,48%	8,34	8,44	8,39	39.763.675	4.737.012
GEREL	39,74	39,70	39,76	4,03%	37,96	39,76	38,68	299.017.021	7.730.873
GESAN	57,05	57,00	57,05	0,97%	56,05	58,00	56,82	321.539.487	5.658.613
GIPTA	82,90	82,90	82,95	0,61%	82,00	83,50	82,72	53.594.599	647.932
GLBMD	12,07	12,00	12,08	0,42%	11,85	12,19	11,99	2.477.330	206.611
GLCVY	63,55	63,40	63,50	0,16%	63,25	64,05	63,59	32.423.017	509.882
GLRMK	196,10	195,90	196,10	0,41%	195,50	197,80	196,50	271.654.052	1.382.458
GLRYH	4,08	4,07	4,08	0,25%	4,06	4,14	4,10	31.353.608	7.643.222
GLYHO	15,64	15,64	15,65	0,19%	15,55	15,75	15,65	33.715.073	2.154.939
GMTAS	40,74	40,70	40,74	-2,16%	40,60	41,94	40,94	42.965.908	1.049.396
GOKNR	22,08	22,08	22,10	0,64%	21,98	22,20	22,08	40.714.199	1.843.806
GOLTS	373,75	373,75	374,00	0,61%	372,25	378,00	375,41	18.180.090	48.428
GOODY	15,93	15,90	15,93	0,13%	15,89	16,14	16,02	13.407.778	837.172
GOZDE	20,96	20,94	20,96	2,44%	20,50	21,20	20,91	28.254.966	1.351.324
GRNYO	18,34	18,23	18,34	0,27%	18,00	18,49	18,32	1.340.151	73.169
GRSEL	324,75	324,50	324,75	1,17%	318,00	325,25	321,93	77.916.956	242.034
GRTHO	244,40	244,30	244,50	-0,69%	244,30	247,20	245,85	41.472.177	168.691
GSDDE	17,75	17,73	17,77	2,01%	17,41	18,88	18,26	257.034.506	14.077.924
GSDHO	5,75	5,74	5,76	-1,88%	5,73	5,93	5,82	86.629.438	14.887.363
GSRAY	1,17	1,17	1,18	0,00%	1,17	1,19	1,18	74.446.671	63.119.237
GUBRF	609,00	608,50	609,00	4,46%	587,00	611,50	599,25	512.737.888	855.633
GUNDG	853,00	852,00	853,00	-0,58%	850,00	865,50	854,43	22.669.842	26.532
GWIND	28,70	28,68	28,70	0,70%	28,50	28,98	28,73	170.799.890	5.944.449
GZNMI	72,40	72,30	72,40	1,61%	71,00	73,00	71,91	59.079.203	821.579
HALKB	39,10	39,10	39,12	2,57%	38,24	39,34	38,82	688.176.697	17.726.308
HATEK	16,12	16,10	16,12	-0,62%	16,10	16,28	16,19	9.686.483	598.178
HATSN	49,46	49,46	49,48	0,12%	49,20	50,60	49,85	91.710.245	1.839.591
HDFGS	3,54	3,54	3,55	2,31%	3,48	3,61	3,56	211.106.629	59.381.145
HEDEF	145,10	144,90	145,10	0,07%	142,60	148,30	145,69	51.669.761	354.648
HEKTS	4,04	4,04	-	9,78%	3,82	4,04	3,98	1.241.278.873	311.735.976
HKTM	14,56	14,55	14,57	2,90%	14,20	14,69	14,47	60.222.187	4.162.335
HLGYO	6,13	6,12	6,13	0,33%	6,09	6,24	6,13	85.458.972	13.937.570
HOROZ	85,15	85,05	85,15	4,67%	81,35	87,35	85,25	404.596.100	4.745.933
HRKET	83,05	83,00	83,05	1,65%	81,90	83,10	82,51	34.518.053	418.360
HTTBT	43,04	43,02	43,06	1,32%	42,64	43,26	42,99	8.750.895	203.566
HUBVC	3,75	3,73	3,75	-0,79%	3,67	3,80	3,72	2.966.484	796.768
HUNER	3,30	3,29	3,30	0,30%	3,29	3,35	3,32	25.945.570	7.817.346
HURGZ	9,05	9,05	9,06	0,44%	9,02	9,67	9,35	108.401.065	11.596.115
ICBCT	16,94	16,95	16,96	-0,65%	16,91	17,08	17,01	5.103.207	300.078
ICUGS	6,45	6,45	6,46	2,38%	6,30	6,93	6,74	159.832.217	23.704.123
IDGYO	3,27	3,26	3,27	-0,91%	3,25	3,29	3,26	2.555.429	782.904
IEYHO	100,30	100,20	100,30	-0,20%	100,00	100,70	100,30	21.850.574	217.849
IHAAS	78,30	78,15	78,30	-1,26%	77,75	79,55	78,21	35.797.452	457.715
IHEVA	2,26	2,25	2,26	0,00%	2,24	2,27	2,25	1.810.389	803.287
IHGZT	1,51	1,50	1,51	-0,66%	1,50	1,52	1,51	7.224.677	4.783.142
IHLAS	2,25	2,24	2,25	0,00%	2,23	2,28	2,25	43.748.982	19.417.879
IHLGM	2,36	2,35	2,36	0,43%	2,33	2,37	2,35	23.072.763	9.810.885
IHYAY	1,85	1,84	1,85	-0,54%	1,84	1,88	1,85	7.093.407	3.825.246
IMASM	3,63	3,63	3,64	-4,22%	3,61	3,70	3,65	131.598.442	36.068.814
INDES	10,79	10,78	10,79	0,00%	10,70	10,88	10,78	30.361.759	2.816.612
INFO	3,58	3,58	3,59	-1,38%	3,54	3,68	3,62	41.199.884	11.386.650
INGRM	461,00	461,00	461,75	0,38%	453,00	467,00	457,96	15.895.326	34.709
INTEK	241,10	-	-	0,21%	241,10	241,10	241,10	147.553	612
INTEM	289,75	289,75	290,00	-0,34%	289,50	297,00	291,83	8.332.875	28.554
INVEO	7,60	7,59	7,61	1,33%	7,53	7,70	7,61	11.329.317	1.488.082
INVES	573,00	572,50	573,50	-0,26%	569,50	576,50	573,18	5.560.447	9.701
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,75	-	-	0,00%	83,75	83,75	83,75	442.954	5.289
ISBTR	419.995,00	-	-	0,00%	419.995,00	419.995,00	419.995,00	419.995	1
ISCTR	14,70	14,69	14,70	1,45%	14,55	14,87	14,70	3.395.231.135	231.011.122
ISDMR	56,25	56,25	56,30	6,13%	53,05	56,65	54,77	234.395.986	4.279.958
ISFIN	20,30	20,28	20,30	-0,59%	20,24	20,76	20,43	12.997.470	636.239
ISGSY	119,10	119,00	119,10	-1,49%	119,00	122,40	120,12	77.927.724	648.757
ISGYO	20,36	20,32	20,36	0,10%	20,30	20,50	20,41	6.183.829	302.957
ISKPL	22,84	22,82	22,84	1,51%	22,22	23,00	22,69	728.126.484	32.084.648
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	43,42	43,40	43,42	0,93%	43,06	43,78	43,39	213.264.316	4.914.664
ISSEN	8,43	8,42	8,43	0,84%	8,40	8,64	8,50	5.279.006	620.811
ISYAT	8,66	8,66	8,67	-0,23%	8,63	8,77	8,68	8.355.953	962.768
IZENR	10,51	10,50	10,51	-0,38%	10,48	10,84	10,63	480.580.692	45.223.389
IZFAS	60,65	60,65	60,75	0,17%	59,85	61,90	60,94	153.479.416	2.518.482
IZINV	71,20	71,20	71,35	0,21%	70,55	72,50	71,26	14.814.874	207.887
IZMDC	7,42	7,41	7,42	1,09%	7,34	7,47	7,41	21.089.975	2.847.271
JANTS	17,67	17,65	17,68	0,80%	17,58	17,90	17,74	13.554.517	764.129
KAPLM	598,50	-	598,50	-10,00%	598,50	618,50	602,75	138.765.196	230.221
KAREL	12,86	12,85	12,87	-0,69%	12,69	13,68	13,26	366.462.213	27.634.709
KARSN	12,04	12,04	12,05	2,73%	11,76	12,24	12,02	89.830.526	7.474.034
KARTN	122,80	122,80	123,00	1,57%	118,60	125,00	121,27	57.352.785	472.922
KATMR	3,07	3,06	3,07	4,42%	2,95	3,07	3,01	305.156.736	101.553.538
KAYSE	5,19	5,19	5,20	1,37%	5,12	5,28	5,19	70.015.539	13.483.614
KBORU	27,36	27,36	27,40	2,40%	26,78	27,76	27,34	197.768.006	7.234.917
KCAER	12,63	12,62	12,63	1,36%	12,50	12,73	12,61	111.785.256	8.865.126
KCHOL	209,80	209,70	209,80	-0,33%	209,70	212,40	211,03	1.287.710.732	6.102.065
KENT	410,00	-	-	0,86%	410,00	410,00	410,00	88.970	217
KERVN	4,30	-	-	2,14%	4,30	4,30	4,30	301.224	70.052
KFEIN	9,21	9,20	9,21	0,55%	9,18	9,36	9,27	20.921.952	2.257.830
KGYO	12,64	12,62	12,64	-0,86%	12,43	13,02	12,64	57.859.909	4.578.604
KIMMR	16,63	16,61	16,63	0,42%	16,50	16,69	16,58	10.049.768	606.041
KLGYO	5,23	5,23	5,24	0,00%	5,20	5,28	5,24	29.559.621	5.642.421
KLKIM	35,82	35,80	35,82	1,42%	35,32	35,98	35,70	49.135.658	1.376.250
KLMSN	35,40	35,38	35,40	-0,73%	35,38	36,06	35,70	19.445.182	544.615
KLNMA	9,55	-	-	-0,10%	9,55	9,55	9,55	391.397	40.984
KLRHO	106,90	106,90	107,00	-3,95%	106,20	113,00	107,79	286.716.946	2.659.976
KLSER	29,52	29,52	29,54	0,75%	29,34	31,46	30,41	307.081.417	10.099.489
KLSYN	12,65	12,64	12,66	1,28%	12,45	12,66	12,55	7.396.367	589.547
KLYPV	59,45	59,40	59,45	0,93%	59,40	60,40	59,93	64.711.534	1.079.720
KMPUR	21,88	21,86	21,88	-0,18%	21,62	22,20	21,87	35.496.834	1.623.163
KNFRT	12,02	12,01	12,03	1,18%	11,90	12,17	12,07	11.790.483	976.501
KOCMT	2,70	2,69	2,70	0,75%	2,69	2,72	2,71	32.790.146	12.113.271
KONKA	16,44	16,46	16,49	0,31%	16,34	16,61	16,46	14.520.504	882.378
KONTR	10,42	10,41	10,42	6,87%	9,80	10,44	10,09	865.106.075	85.773.824
KONYA	4.352,50	4.350,00	4.355,00	1,58%	4.310,00	4.415,00	4.363,92	33.266.173	7.623
KOPOL	5,90	5,90	5,91	1,37%	5,88	5,99	5,93	19.485.614	3.288.271
KORDS	65,35	65,35	65,45	-0,53%	64,75	66,30	65,40	45.235.552	691.693
KOTON	15,54	15,53	15,55	0,26%	15,46	15,71	15,58	24.290.502	1.559.161
KRDMA	39,40	39,38	39,42	-0,40%	39,36	40,16	39,81	136.936.726	3.439.456
KRDMB	89,65	89,60	89,70	-1,10%	88,25	92,70	90,76	575.143.516	6.337.327
KRDMD	40,24	40,20	40,24	0,85%	40,12	40,62	40,37	568.697.498	14.087.579
KRGYO	2,92	2,91	2,92	0,69%	2,91	2,94	2,93	5.345.322	1.827.664
KRONT	20,90	20,88	20,92	0,29%	20,60	20,98	20,83	11.488.565	551.491
KRPLS	9,78	9,76	9,77	4,71%	9,35	9,80	9,62	27.359.780	2.844.758
KRSTL	10,33	10,33	10,35	8,28%	9,97	10,49	10,44	341.469.823	32.723.249
KRTEK	24,70	24,60	24,70	-0,24%	24,40	24,78	24,58	1.984.426	80.744
KRVGD	3,10	3,09	3,10	0,32%	3,08	3,12	3,10	8.246.348	2.661.856
KSTUR	3.065,00	-	-	0,08%	3.065,00	3.065,00	3.065,00	177.770	58
KTLEV	114,00	113,90	114,00	-1,13%	112,40	115,80	113,46	923.359.999	8.138.280
KTSKR	118,70	118,60	118,70	-3,18%	118,20	122,20	119,77	47.417.012	395.891
KUTPO	99,05	98,90	99,05	0,20%	97,50	99,80	99,27	9.680.599	97.519
KUVVA	149,80	149,90	150,00	5,49%	146,00	155,30	151,08	22.722.339	150.399
KUYAS	87,35	87,20	87,30	0,87%	86,85	88,90	88,07	118.905.901	1.350.160
KZBGY	3,42	3,42	3,43	0,29%	3,40	3,49	3,43	75.522.999	21.989.674
KZGYO	26,54	26,54	26,58	4,24%	26,20	28,00	26,91	112.997.578	4.199.780
LIDER	113,70	113,50	113,60	5,18%	108,20	116,00	113,03	100.835.113	892.125
LIDFA	3,48	3,47	3,48	0,29%	3,43	3,55	3,51	16.514.216	4.702.583
LILAK	35,66	35,66	35,68	1,25%	35,16	35,80	35,43	46.528.129	1.313.409
LINK	6,05	6,04	6,05	-1,31%	6,00	6,24	6,12	122.569.036	20.030.649
LKMNH	15,48	15,46	15,48	0,39%	15,40	15,58	15,51	12.746.195	822.030
LMKDC	36,44	36,44	36,46	-1,03%	36,24	36,86	36,51	85.885.936	2.352.627
LOGO	153,30	153,30	153,40	-1,10%	153,30	156,30	154,28	49.954.940	323.787
LRSHO	4,06	4,05	4,06	1,00%	3,99	4,08	4,05	40.983.980	10.132.370
LUKSK	108,60	108,50	108,70	0,46%	108,00	109,90	108,94	4.582.189	42.060
LXGYO	17,58	17,58	17,59	0,51%	17,33	17,61	17,48	195.818.830	11.203.587
LYDHO	197,50	197,30	197,50	1,28%	195,10	198,00	196,85	19.628.822	99.714
LYDYE	16.287,50	16.292,50	16.345,00	-0,02%	16.250,00	16.420,00	16.340,47	6.356.443	389
MAALT	1.096,00	1.096,00	1.097,00	-0,09%	1.092,00	1.118,00	1.106,68	18.747.209	16.940
MACKO	43,86	43,82	43,86	-0,32%	43,44	44,18	43,68	19.987.611	457.570
MAGEN	65,35	65,35	65,45	1,08%	64,40	65,75	65,03	134.430.185	2.067.364
MAKIM	17,22	17,20	17,22	0,58%	17,13	17,42	17,24	16.198.626	939.372
MAKTK	14,49	14,47	14,50	0,63%	14,28	14,71	14,48	29.953.039	2.069.039
MANAS	28,94	28,92	28,94	-2,23%	28,70	29,56	29,03	398.976.731	13.742.355
MARBL	14,14	14,14	14,16	0,86%	14,01	14,28	14,15	17.104.995	1.209.075
MARKA	53,05	53,05	53,10	-0,19%	52,65	53,50	52,92	13.722.760	259.308
MARMR	2,86	2,85	2,86	0,35%	2,83	2,87	2,85	84.232.619	29.549.624
MARTI	2,18	2,18	2,19	-2,24%	2,16	2,25	2,20	70.359.257	32.049.146
MAVI	43,84	43,84	43,86	-0,05%	43,76	44,20	43,95	55.607.952	1.265.410
MCARD	175,20	175,20	175,40	-1,35%	175,10	180,50	177,53	292.740.129	1.648.929
MEDTR	30,50	30,50	30,54	0,66%	30,32	30,72	30,55	5.831.919	190.903
MEGAP	2,58	-	-	-1,90%	2,58	2,58	2,58	375.178	145.418
MEGMT	85,35	85,35	85,40	0,18%	81,00	85,55	84,56	260.746.839	3.083.628
MEKAG	4,06	4,05	4,06	0,25%	4,01	4,10	4,06	51.075.179	12.584.364
MEPET	22,62	22,46	22,60	0,00%	22,20	22,80	22,45	3.737.270	166.491
MERCN	24,86	24,82	24,86	3,24%	24,00	25,10	24,53	90.710.068	3.697.684
MERIT	16,98	16,96	16,99	1,01%	16,79	17,10	16,98	16.422.732	967.463
MERKO	2,44	2,43	2,44	3,83%	2,37	2,57	2,46	382.538.611	155.402.507
METRO	6,55	6,55	6,56	-1,06%	6,53	6,71	6,62	19.925.866	3.012.172
MEYSU	20,42	20,40	20,42	2,36%	19,70	20,60	20,09	402.596.082	20.038.652
MGROS	683,50	683,50	684,00	0,00%	681,50	693,00	687,52	427.827.505	622.277
MHRGY	3,78	3,78	3,79	-0,26%	3,78	3,84	3,81	2.861.673	750.930
MIATK	45,00	44,98	45,00	3,35%	44,40	46,82	45,50	1.918.777.968	42.171.605
MMCAS	85,90	-	-	8,73%	85,90	85,90	85,90	275.825	3.211
MNDRS	13,08	13,07	13,08	-0,15%	13,05	13,20	13,11	15.709.672	1.197.946
MNDTR	6,32	6,30	6,32	0,16%	6,30	6,40	6,33	4.259.569	673.469
MOBTL	12,94	12,93	12,94	1,09%	12,66	13,01	12,88	19.729.294	1.531.926
MOGAN	15,28	15,28	15,30	-1,61%	15,03	15,53	15,24	112.970.479	7.411.711
MOPAS	40,98	40,96	41,00	0,59%	40,84	41,38	41,14	56.407.985	1.371.179
MPARK	470,25	470,25	471,00	3,58%	462,50	473,25	468,58	228.889.647	488.478
MRGYO	1,85	1,84	1,85	-0,54%	1,84	1,87	1,86	42.611.735	22.933.018
MRSHL	1.641,00	1.638,00	1.641,00	-0,24%	1.631,00	1.662,00	1.646,26	18.956.644	11.515
MSGYO	6,75	6,73	6,75	-1,89%	6,72	6,90	6,77	12.702.067	1.876.257
MTRKS	24,26	24,24	24,28	-0,66%	24,02	25,08	24,59	26.879.750	1.092.950
MTRYO	10,54	10,53	10,54	-1,68%	10,46	10,68	10,53	1.640.461	155.785
MZHLD	6,66	6,66	6,73	-0,60%	6,54	6,76	6,62	1.713.245	258.789
NATEN	7,02	7,01	7,02	0,14%	7,01	7,08	7,04	32.925.048	4.677.257
NETAS	67,80	67,80	67,95	0,82%	67,55	68,90	68,32	13.835.106	202.507
NETCD	138,70	138,60	138,80	0,00%	138,10	142,90	140,34	368.600.590	2.626.582
NIBAS	5,94	5,93	5,94	-1,16%	5,82	6,08	5,93	13.207.746	2.227.090
NTGAZ	12,43	12,42	12,43	-1,27%	12,00	12,60	12,39	74.826.344	6.040.616
NTHOL	40,50	40,46	40,50	1,66%	39,90	40,72	40,38	49.318.584	1.221.256
NUGYO	9,99	9,99	10,01	2,57%	9,79	10,10	9,99	12.956.670	1.296.523
NUHCM	245,40	245,40	245,70	0,25%	243,00	246,20	245,39	6.682.317	27.232
OBAMS	8,43	8,42	8,43	-0,12%	8,36	8,56	8,46	185.045.774	21.865.115
OBASE	40,06	40,00	40,06	0,50%	39,96	40,54	40,24	16.728.399	415.694
ODAS	7,57	7,56	7,57	-0,39%	7,52	7,71	7,61	216.053.422	28.385.697
ODINE	1.168,00	1.168,00	1.169,00	-1,68%	1.132,00	1.209,00	1.164,62	174.776.413	150.072
OFSYM	60,55	60,30	60,45	2,28%	59,35	61,45	60,31	42.649.759	707.140
ONCSM	274,00	273,75	274,00	-0,09%	273,75	281,50	277,64	31.787.008	114.489
ONRYT	66,60	66,60	66,70	-2,92%	66,30	69,55	68,10	54.896.424	806.134
ORCAY	4,25	4,24	4,25	-1,85%	4,16	4,36	4,27	11.059.542	2.589.945
ORGE	83,85	83,80	83,85	0,30%	83,30	84,35	83,72	21.044.268	251.359
ORMA	178,90	-	-	4,01%	178,90	178,90	178,90	160.116	895
OSMEN	7,91	7,91	7,93	1,67%	7,79	8,00	7,91	17.275.259	2.184.194
OSTIM	2,87	2,87	2,88	0,00%	2,86	2,90	2,88	10.787.468	3.748.074
OTKAR	386,25	386,25	386,50	3,07%	373,75	386,75	380,44	148.020.418	389.082
OTTO	308,75	308,75	309,25	3,96%	298,00	312,75	307,39	87.321.184	284.070
OYAKC	24,86	24,86	24,88	1,30%	24,60	24,90	24,77	211.182.255	8.526.671
OYAYO	54,70	54,65	54,70	1,30%	54,00	55,95	54,68	3.375.369	61.730
OYLUM	8,94	8,94	8,95	0,34%	8,69	9,27	9,01	16.412.365	1.821.675
OYYAT	54,95	54,95	55,05	-0,18%	54,70	55,50	54,99	8.326.010	151.418
OZATD	546,00	546,00	-	9,97%	546,00	546,00	546,00	90.927.564	166.534
OZGYO	2,28	2,28	2,29	0,44%	2,28	2,30	2,29	4.706.465	2.059.129
OZKGY	13,13	13,11	13,13	1,86%	12,91	13,18	13,08	32.206.870	2.462.724
OZRDN	33,30	33,22	33,30	0,79%	32,20	33,70	32,88	2.972.975	90.423
OZSUB	28,52	28,48	28,52	0,92%	28,04	28,70	28,41	35.407.077	1.246.471
OZYSR	12,21	12,19	12,21	1,24%	12,10	12,27	12,19	13.452.382	1.103.683
PAGYO	142,80	142,90	143,10	1,13%	138,30	146,00	141,85	32.219.313	227.138
PAHOL	1,56	1,55	1,56	0,65%	1,55	1,57	1,56	221.242.005	141.798.650
PAMEL	90,55	90,45	90,55	1,12%	89,40	90,90	90,31	11.682.243	129.357
PAPIL	16,91	16,90	16,91	1,93%	16,56	17,30	16,96	207.928.182	12.263.126
PARSN	84,90	84,80	84,90	0,53%	84,45	85,95	85,08	11.912.826	140.028
PASEU	105,30	105,30	105,40	-3,75%	102,00	108,40	105,65	775.081.300	7.336.594
PATEK	26,26	26,26	26,28	4,04%	25,90	27,50	26,72	1.487.256.796	55.665.067
PCILT	31,68	31,68	31,74	3,26%	30,14	32,50	31,48	195.510.140	6.823.960
PEKGY	16,83	16,83	16,84	-1,12%	16,77	17,20	17,02	1.243.000.648	73.051.901
PENGD	14,76	14,75	14,77	-0,61%	14,62	15,00	14,75	52.834.961	3.582.224
PENTA	15,04	15,03	15,04	0,27%	15,01	15,18	15,07	15.932.582	1.056.989
PETKM	23,90	23,90	23,92	-0,91%	23,80	24,48	24,08	591.322.862	24.555.526
PETUN	13,61	13,59	13,62	1,19%	13,45	13,75	13,63	12.011.620	881.438
PGSUS	186,00	185,90	186,00	0,92%	185,40	188,20	186,72	839.738.799	4.497.372
PINSU	11,75	11,73	11,75	0,43%	11,68	11,90	11,76	24.446.654	2.078.775
PKART	173,20	173,20	173,50	5,80%	166,50	179,80	172,83	267.160.239	1.545.845
PKENT	155,10	154,90	155,10	0,58%	154,70	156,60	155,77	11.510.056	73.893
PLTUR	26,92	26,90	26,92	-1,03%	26,88	27,80	27,31	25.349.811	928.083
PNLSN	47,60	47,56	47,60	3,30%	44,56	47,98	47,07	42.132.485	895.200
PNSUT	14,82	14,81	14,83	2,49%	13,95	14,99	14,78	33.694.873	2.280.521
POLHO	21,10	21,10	21,12	0,48%	20,94	21,20	21,06	22.022.703	1.045.565
POLTK	5.525,00	5.525,00	5.532,50	0,55%	5.480,00	5.575,00	5.531,77	16.412.763	2.967
PRDGS	9,11	9,11	9,12	-2,04%	9,01	9,53	9,23	55.722.543	6.035.580
PRKAB	39,18	39,18	39,20	0,88%	39,10	39,72	39,41	12.074.301	306.395
PRKME	21,94	21,90	21,94	8,19%	20,20	22,16	21,52	96.045.609	4.462.712
PRZMA	42,96	-	-	9,98%	42,96	42,96	42,96	60.032.304	1.397.400
PSDTC	137,70	137,70	137,80	-0,94%	136,20	138,00	137,26	2.069.262	15.076
PSGYO	3,06	3,06	3,07	0,33%	3,00	3,07	3,04	163.256.358	53.787.341
QNBFK	39,50	-	-	0,00%	39,50	39,50	39,50	95.353	2.414
QNBTR	242,50	-	-	0,21%	242,50	242,50	242,50	542.473	2.237
QUAGR	3,80	3,79	3,80	3,26%	3,71	3,80	3,75	112.273.527	29.928.816
RALYH	375,00	374,75	375,00	1,01%	362,75	380,00	371,86	135.633.396	364.748
RAYSG	202,40	202,40	202,60	0,25%	201,50	204,50	202,93	11.277.048	55.571
REEDR	7,88	7,87	7,89	1,81%	7,74	8,06	7,91	155.709.434	19.674.784
RGYAS	188,00	187,80	188,00	3,18%	186,00	195,70	189,42	546.035.251	2.882.691
RNPOL	2,78	2,77	2,78	1,46%	2,68	2,83	2,76	3.635.720	1.316.620
RODRG	27,18	27,12	27,18	-0,15%	25,98	27,80	26,59	7.182.315	270.167
RTALB	3,52	3,51	3,52	6,34%	3,34	3,57	3,49	173.941.178	49.810.577
RUBNS	35,20	35,20	35,24	-0,34%	34,12	35,60	35,01	25.356.600	724.204
RUZYE	13,60	13,59	13,60	-2,65%	13,58	14,03	13,77	35.175.007	2.554.443
RYGYO	31,62	31,58	31,62	0,19%	31,48	32,00	31,68	15.358.992	484.821
RYSAS	20,02	20,02	20,04	-0,40%	19,94	20,50	20,11	29.786.000	1.481.492
SAFKR	25,18	25,18	25,22	1,04%	24,98	25,34	25,14	59.687.611	2.374.064
SAHOL	100,60	100,60	100,70	-0,10%	100,40	101,80	101,03	662.543.745	6.557.715
SAMAT	5,67	5,63	5,68	0,89%	5,55	5,74	5,66	4.352.631	768.407
SANEL	40,38	40,38	-	9,97%	38,82	40,38	40,37	26.044.720	645.232
SANFM	7,63	7,62	7,63	0,66%	7,59	7,68	7,64	15.119.379	1.978.380
SANKO	23,20	23,18	23,20	0,61%	23,06	23,52	23,31	10.221.032	438.440
SARKY	28,12	28,12	28,14	1,44%	27,86	28,38	28,17	80.061.360	2.842.209
SASA	3,13	3,13	3,14	1,62%	3,11	3,19	3,15	6.186.176.597	1.966.857.376
SAYAS	50,10	50,10	50,20	-0,79%	50,00	50,95	50,28	14.541.159	289.199
SDTTR	264,00	264,00	264,25	-0,56%	260,00	280,50	270,91	828.964.960	3.059.894
SEGMN	58,50	58,40	58,55	3,17%	56,40	60,00	58,24	61.779.252	1.060.756
SEGYO	4,90	4,90	4,91	0,20%	4,90	4,95	4,93	16.002.046	3.248.272
SEKFK	12,00	12,00	12,10	-1,56%	11,99	12,60	12,30	6.444.633	523.985
SEKUR	8,19	8,15	8,19	0,49%	7,95	8,46	8,11	9.972.110	1.229.256
SELEC	103,90	103,90	104,10	-0,38%	103,80	104,70	104,31	6.672.083	63.966
SELVA	2,48	2,48	2,49	-0,80%	2,47	2,53	2,49	63.729.083	25.590.375
SERNT	8,61	8,60	8,61	0,70%	8,60	8,73	8,65	16.645.468	1.924.984
SEYKM	5,13	5,12	5,13	-4,11%	5,10	5,39	5,20	6.810.685	1.311.067
SILVR	2,53	2,53	2,55	0,00%	2,53	2,55	2,53	2.368.582	934.579
SISE	50,05	50,05	50,10	0,87%	49,90	50,85	50,27	1.284.267.751	25.546.653
SKBNK	13,35	13,33	13,35	3,49%	13,12	13,45	13,30	186.949.210	14.054.282
SKTAS	3,65	3,64	3,65	0,83%	3,64	3,74	3,69	18.907.306	5.118.923
SKYLP	345,50	341,25	345,50	0,14%	337,00	350,00	342,10	8.332.284	24.356
SKYMD	14,01	14,02	14,03	0,86%	13,88	14,20	14,05	16.061.164	1.143.497
SMART	37,02	37,02	37,06	1,26%	36,56	37,22	36,85	50.156.165	1.361.095
SMRTG	8,40	8,39	8,40	-0,12%	8,35	8,56	8,44	72.174.677	8.556.331
SMRVA	18,64	18,64	18,65	-0,85%	18,33	19,10	18,67	273.897.572	14.673.788
SNGYO	3,71	3,70	3,71	0,00%	3,70	3,77	3,72	26.627.350	7.149.683
SNICA	4,19	4,18	4,19	0,96%	4,16	4,21	4,19	9.370.226	2.239.072
SNPAM	23,00	-	-	0,00%	23,00	23,00	23,00	291.847	12.689
SODSN	9,65	-	-	-4,83%	9,65	9,65	9,65	241.250	25.000
SOKE	20,66	20,66	20,68	-1,15%	20,56	20,98	20,71	26.128.499	1.261.790
SOKM	55,05	55,00	55,05	1,85%	53,65	55,30	54,54	232.231.229	4.257.970
SONME	143,40	142,00	143,40	3,54%	137,40	145,00	142,20	4.449.404	31.290
SRVGY	3,52	3,52	3,53	0,28%	3,52	3,59	3,55	73.498.400	20.687.500
SUMAS	393,00	-	-	2,34%	393,00	393,00	393,00	2.819.775	7.175
SUNTK	37,84	37,82	37,84	0,53%	37,78	38,78	38,17	15.055.626	394.487
SURGY	74,00	74,00	74,05	1,37%	73,50	78,00	75,78	693.640.131	9.152.852
SUWEN	8,97	8,95	8,97	0,56%	8,92	9,02	8,97	8.117.642	904.654
SVGYO	19,05	19,05	19,10	0,47%	18,93	19,51	19,12	80.327.698	4.201.857
TABGD	272,25	272,00	272,25	0,83%	270,00	273,50	272,57	27.495.400	100.874
TARKM	482,50	482,50	482,75	0,57%	480,00	499,00	488,04	54.725.830	112.133
TATEN	15,03	15,02	15,03	-0,73%	14,77	15,10	14,93	237.291.118	15.894.713
TATGD	20,12	20,12	20,14	1,56%	19,80	20,48	20,12	145.631.627	7.238.774
TAVHL	287,00	287,00	287,25	-0,95%	286,75	293,00	289,64	357.781.631	1.235.249
TBORG	147,10	147,00	147,20	1,38%	145,10	148,20	146,96	16.374.072	111.421
TCELL	119,50	119,40	119,50	1,53%	119,00	120,90	119,91	1.232.740.464	10.280.774
TCKRC	111,50	111,50	111,70	3,15%	108,70	112,70	110,80	288.314.414	2.602.031
TDGYO	17,13	17,13	17,15	-1,27%	17,00	17,43	17,15	3.223.068	187.956
TEHOL	25,30	25,30	25,32	0,08%	25,28	25,54	25,41	449.396.869	17.688.768
TEKTU	11,88	11,87	11,88	-0,75%	11,38	11,99	11,90	30.602.455	2.572.254
TERA	246,80	246,70	246,90	2,28%	244,40	255,25	249,08	1.926.430.011	7.734.296
TEZOL	19,56	19,56	19,57	-0,05%	19,45	19,70	19,55	25.291.994	1.293.715
TGSAS	160,10	160,10	160,20	-1,36%	159,90	162,30	160,95	11.746.404	72.982
THYAO	312,25	312,25	312,50	0,81%	311,50	315,25	313,29	6.986.055.728	22.299.011
TKFEN	147,00	147,00	147,10	3,52%	143,00	148,20	146,48	463.198.972	3.162.268
TKNSA	23,14	23,10	23,12	-0,69%	23,04	23,70	23,40	44.720.491	1.910.797
TLMAN	96,70	96,65	96,80	1,26%	96,35	97,55	96,94	3.980.360	41.059
TMPOL	408,50	-	-	-6,95%	408,50	443,00	424,33	98.960.269	233.217
TMSN	104,10	104,00	104,10	0,10%	104,00	105,10	104,42	34.309.345	328.586
TNZTP	27,92	27,86	27,92	0,43%	27,74	28,30	27,88	16.644.918	597.039
TOASO	317,25	317,25	317,50	1,52%	312,00	321,00	315,64	473.083.114	1.498.810
TRALT	42,80	42,78	42,80	1,76%	42,62	43,34	42,94	1.524.457.388	35.498.574
TRCAS	49,68	49,60	49,68	-0,24%	49,46	50,15	49,62	9.486.480	191.200
TRENJ	93,20	93,15	93,20	1,25%	92,65	94,15	93,41	82.280.061	880.876
TRGYO	104,10	104,00	104,10	2,66%	101,60	104,70	103,44	59.845.612	578.547
TRHOL	1.318,00	1.317,00	1.318,00	-0,98%	1.301,00	1.331,00	1.312,48	53.294.713	40.606
TRILC	3,93	3,92	3,93	1,55%	3,87	3,98	3,94	56.785.372	14.425.173
TRMET	122,00	121,90	122,00	2,43%	119,90	123,50	121,66	254.600.384	2.092.750
TSGYO	7,03	7,02	7,03	0,86%	6,93	7,05	7,02	5.271.281	751.332
TSKB	12,32	12,32	12,33	3,10%	12,05	12,37	12,20	154.474.220	12.663.013
TSPOR	1,00	0,99	1,00	0,00%	0,99	1,00	1,00	42.724.790	42.868.652
TTKOM	67,10	67,05	67,10	2,21%	67,05	68,90	68,02	892.086.284	13.116.101
TTRAK	454,00	453,50	454,00	0,61%	451,00	457,25	454,24	41.278.307	90.874
TUCLK	4,27	4,26	4,27	0,47%	4,25	4,30	4,27	16.701.599	3.911.328
TUKAS	2,57	2,57	2,58	0,78%	2,55	2,61	2,59	143.818.280	55.596.997
TUPRS	261,75	261,50	261,75	-3,41%	260,25	268,25	263,03	3.293.234.173	12.520.398
TUREX	8,97	8,97	8,98	-1,21%	8,95	9,16	9,04	95.697.536	10.586.729
TURGG	37,62	37,60	37,66	0,59%	37,42	38,72	38,10	25.793.713	677.039
TURSG	14,42	14,42	14,43	2,12%	14,16	14,45	14,32	130.599.479	9.121.520
UCAYM	29,96	29,94	29,96	0,88%	29,42	30,14	29,79	100.428.719	3.371.350
UFUK	1.456,00	1.455,00	1.457,00	-1,36%	1.443,00	1.499,00	1.460,63	8.062.695	5.520
ULAS	29,52	29,52	29,60	1,44%	28,74	29,80	29,15	6.898.179	236.676
ULKER	129,60	129,60	129,70	0,39%	128,50	130,00	129,35	304.737.791	2.355.844
ULUFA	4,09	4,09	4,10	0,00%	4,08	4,12	4,09	22.791.798	5.569.727
ULUSE	250,25	249,50	250,25	0,87%	244,00	253,00	248,00	42.505.022	171.393
ULUUN	9,29	9,29	9,30	-0,11%	9,14	9,35	9,27	28.969.382	3.124.626
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,03	14,01	14,03	0,65%	13,95	14,14	14,05	8.701.039	619.444
USAK	1,76	1,75	1,76	1,15%	1,74	1,77	1,76	37.226.561	21.212.315
VAKBN	31,50	31,50	31,52	0,13%	31,22	31,72	31,50	1.122.503.031	35.638.699
VAKFA	13,77	13,77	13,78	0,51%	13,73	13,95	13,84	118.733.375	8.581.797
VAKFN	1,86	1,85	1,86	1,09%	1,84	1,88	1,86	57.458.189	30.956.278
VAKKO	83,75	83,70	83,75	0,48%	83,50	84,75	84,14	13.439.816	159.736
VANGD	93,20	92,45	93,20	-0,85%	92,10	94,65	92,79	9.968.533	107.427
VBTYZ	24,76	24,76	-	9,95%	23,92	24,76	24,53	54.954.755	2.240.492
VERTU	39,96	39,92	39,96	0,50%	39,74	40,16	39,99	4.216.809	105.455
VERUS	511,50	511,50	512,50	0,49%	510,00	515,50	511,66	4.603.403	8.997
VESBE	7,13	7,13	7,14	0,42%	7,10	7,17	7,14	28.041.915	3.928.143
VESTL	28,46	28,46	28,48	0,78%	28,30	28,62	28,47	32.274.101	1.133.588
VKFYO	34,50	34,40	34,50	-0,98%	33,92	35,40	34,48	4.405.923	127.775
VKGYO	2,82	2,81	2,82	0,71%	2,80	2,83	2,82	18.150.233	6.445.548
VKING	27,18	27,16	27,18	-1,59%	27,16	27,84	27,40	6.857.020	250.274
VRGYO	2,44	2,43	2,44	0,41%	2,43	2,47	2,45	20.531.596	8.386.321
VSNMD	87,10	87,00	87,10	0,11%	86,50	88,65	87,06	69.248.483	795.461
YAPRK	14,60	14,59	14,60	0,21%	14,48	14,74	14,59	31.327.114	2.146.595
YATAS	47,22	47,20	47,28	1,11%	46,44	47,48	47,05	9.317.760	198.029
YAYLA	29,06	29,02	29,06	1,75%	28,26	29,24	28,73	21.294.049	741.223
YBTAS	18,21	-	-	0,61%	18,21	18,21	18,21	184.267	10.119
YEOTK	65,05	65,05	65,10	-2,40%	64,20	67,00	65,28	291.788.196	4.469.574
YESIL	1,62	1,62	1,63	0,00%	1,60	1,64	1,62	21.351.468	13.200.788
YGGYO	242,20	241,80	242,20	0,75%	239,70	242,60	241,83	13.846.903	57.258
YIGIT	24,90	24,88	24,90	1,06%	24,56	25,10	24,86	46.836.276	1.884.100
YKBNK	38,34	38,34	38,36	1,54%	37,70	38,74	38,29	2.993.804.834	78.194.750
YKSLN	3,32	3,32	3,33	-0,60%	3,32	3,36	3,34	12.308.767	3.688.388
YONGA	57,70	-	-	0,26%	57,70	57,70	57,70	20.830	361
YUNSA	8,41	8,40	8,41	0,48%	8,38	8,47	8,42	12.372.394	1.468.744
YYAPI	1,19	-	-	0,00%	1,19	1,19	1,19	399.183	335.448
YYLGD	12,52	12,51	12,52	1,13%	12,43	12,68	12,56	55.175.119	4.393.596
ZEDUR	9,49	9,49	9,51	0,53%	9,44	9,61	9,55	8.614.612	902.011
ZERGY	21,90	21,90	21,92	0,83%	21,52	22,28	21,94	109.711.760	5.000.906
ZGYO	31,32	31,30	31,34	0,97%	30,58	31,74	31,19	127.456.447	4.086.849
ZOREN	3,20	3,19	3,20	0,95%	3,17	3,22	3,19	98.126.611	30.805.999
ZRGYO	21,82	21,76	21,80	0,18%	21,72	21,98	21,86	5.859.830	268.044

Midas’ın Kulakları

Tümünü Gör

May 7, 2026 • 24 dakika once

BofA Global Research, Infineon Technologies için al tavsiyesini mali 2. çeyrek sonrası teyit etti.

May 7, 2026 • 24 dakika once

Tayvan, Taoyuan'daki Longtan Bilim Parkı genişleme planını değerlendirecek

May 7, 2026 • 25 dakika once

Rivian, R2 SUV'nin farklı versiyonları üzerinde çalışıyor.

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