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	10,13	10,11	10,12	0,70%	10,00	10,32	10,15	38.901.791	3.831.440
A1YEN	3,43	3,42	3,43	7,19%	3,21	3,52	3,42	95.439.187	27.896.691
AAGYO	17,41	17,40	17,41	0,06%	17,37	17,57	17,46	56.649.537	3.244.834
ACSEL	164,80	164,70	165,00	1,79%	161,20	169,80	165,49	48.912.580	295.566
ADEL	33,32	33,30	33,32	0,54%	33,00	33,64	33,29	36.064.080	1.083.396
ADESE	1,01	1,00	1,01	1,00%	1,00	1,02	1,01	63.316.559	62.754.806
ADGYO	57,95	57,80	57,95	0,61%	56,60	58,85	58,02	9.093.670	156.743
AEFES	19,26	19,25	19,26	-0,10%	19,25	19,63	19,45	134.961.325	6.938.477
AFYON	12,57	12,57	12,58	0,24%	12,48	12,67	12,58	7.927.979	630.409
AGESA	234,10	233,70	234,10	-0,38%	232,50	235,00	233,53	12.578.255	53.862
AGHOL	33,72	33,68	33,72	-1,23%	33,66	34,74	34,09	42.208.675	1.238.119
AGROT	2,91	2,90	2,91	1,39%	2,88	2,93	2,91	19.930.702	6.854.887
AGYO	8,82	8,84	8,87	0,23%	8,69	9,09	8,80	1.466.081	166.645
AHGAZ	31,80	31,78	31,80	1,08%	31,46	32,18	31,82	51.720.804	1.625.687
AHSGY	19,81	19,75	19,81	0,97%	19,57	20,16	19,80	9.968.008	503.557
AKBNK	64,00	63,95	64,00	0,63%	63,70	64,45	64,03	2.578.808.918	40.272.493
AKCNS	215,80	215,60	215,80	0,89%	213,90	222,50	217,45	119.289.304	548.588
AKENR	12,21	12,20	12,22	4,27%	11,84	12,25	12,05	76.605.884	6.355.666
AKFGY	2,80	2,79	2,80	2,19%	2,75	2,80	2,78	20.475.159	7.369.087
AKFIS	63,20	63,15	63,20	5,51%	60,00	63,95	62,61	102.172.058	1.632.020
AKFYE	21,96	21,94	21,98	1,67%	21,56	22,32	21,91	47.957.692	2.188.452
AKGRT	7,22	7,22	7,23	0,70%	7,12	7,26	7,19	14.730.526	2.050.211
AKHAN	28,52	28,48	28,50	1,93%	27,62	29,04	28,55	61.003.455	2.136.857
AKMGY	253,25	252,50	253,50	1,10%	250,25	253,75	252,26	4.197.635	16.640
AKSA	10,55	10,54	10,55	-0,09%	10,53	10,66	10,58	61.022.778	5.765.494
AKSEN	77,75	77,65	77,75	0,06%	77,15	79,00	78,04	135.258.994	1.733.147
AKSGY	9,13	9,13	9,14	-0,54%	9,09	9,21	9,14	4.338.164	474.746
AKSUE	36,16	36,16	36,18	4,81%	34,96	36,30	35,87	16.479.569	459.454
AKYHO	2,66	2,65	2,66	-1,12%	2,61	2,66	2,64	1.977.816	749.534
ALARK	96,75	96,75	96,80	0,47%	96,60	98,00	97,25	134.395.413	1.382.028
ALBRK	7,94	7,93	7,94	-0,13%	7,86	7,99	7,95	31.113.264	3.913.848
ALCAR	732,50	731,00	732,50	1,24%	725,50	738,00	733,05	4.358.726	5.946
ALCTL	130,30	130,10	130,40	3,91%	125,70	130,80	129,48	7.919.799	61.165
ALFAS	53,90	53,85	53,90	7,05%	51,05	55,00	53,71	230.415.786	4.289.749
ALGYO	7,00	6,99	7,00	2,04%	6,70	7,05	6,89	200.828.299	29.154.287
ALKA	10,47	10,46	10,47	3,66%	10,32	10,83	10,47	29.944.268	2.859.507
ALKIM	17,66	17,66	17,69	1,44%	17,41	17,83	17,67	8.596.846	486.540
ALKLC	355,00	353,25	353,75	6,45%	332,25	362,00	350,10	130.539.012	372.861
ALTINS1	79,95	79,94	79,95	0,86%	79,62	80,00	79,85	217.079.793	2.718.619
ALTNY	16,98	16,97	16,98	0,47%	16,84	17,37	17,07	104.300.174	6.111.205
ALVES	2,70	2,69	2,70	0,37%	2,67	2,74	2,71	139.878.384	51.666.117
ANELE	87,00	87,00	87,05	7,87%	82,35	87,05	84,47	99.199.210	1.174.413
ANGEN	11,09	11,08	11,10	0,91%	11,00	11,16	11,07	11.284.934	1.019.179
ANHYT	105,80	105,70	105,80	-1,12%	105,40	107,10	106,26	18.806.439	176.985
ANSGR	28,26	28,24	28,26	0,14%	28,00	28,60	28,31	20.014.894	707.064
ARASE	109,60	109,30	109,60	0,09%	108,60	110,90	109,80	7.413.793	67.524
ARCLK	104,00	104,00	104,10	-0,10%	104,00	105,60	104,80	90.884.075	867.216
ARDYZ	59,25	59,30	59,40	2,78%	58,50	61,15	59,81	99.079.423	1.656.583
ARENA	28,20	28,14	28,20	0,00%	28,00	29,50	28,56	47.209.120	1.652.883
ARFYE	29,98	29,92	29,96	5,34%	28,60	30,20	29,60	62.220.420	2.102.064
ARMGD	125,40	125,10	125,40	1,37%	121,00	126,90	124,71	61.101.318	489.939
ARSAN	3,39	3,39	3,40	0,00%	3,37	3,43	3,39	16.762.121	4.940.201
ARTMS	42,60	42,58	42,60	-0,23%	42,48	43,08	42,77	33.682.736	787.613
ARZUM	2,39	2,38	2,39	0,42%	2,38	2,45	2,41	13.004.233	5.404.063
ASELS	400,50	400,50	400,75	-2,32%	396,50	413,00	403,19	2.903.716.533	7.201.949
ASGYO	11,73	11,73	11,74	1,12%	11,61	11,81	11,73	13.582.543	1.157.890
ASTOR	348,75	348,50	348,75	1,09%	344,75	354,75	350,45	4.486.548.442	12.802.116
ASUZU	61,30	61,25	61,35	1,16%	61,00	61,75	61,37	6.462.857	105.318
ATAGY	12,25	12,20	12,25	-0,16%	12,12	12,27	12,21	443.051	36.282
ATAKP	54,55	54,50	54,60	0,09%	53,65	55,20	54,49	9.812.330	180.085
ATATP	205,80	205,70	206,00	3,47%	201,00	215,00	206,87	190.844.678	922.522
ATATR	16,39	16,38	16,39	6,29%	15,62	16,58	16,22	439.148.935	27.075.547
ATEKS	90,50	-	-	0,56%	90,50	90,50	90,50	181.000	2.000
ATLAS	7,95	7,91	7,95	0,13%	7,73	8,02	7,92	2.750.783	347.150
ATSYH	73,40	-	-	4,86%	73,40	73,40	73,40	142.983	1.948
AVGYO	11,88	11,87	11,89	1,71%	11,69	11,98	11,90	1.668.218	140.183
AVHOL	39,48	39,46	39,50	2,33%	38,76	39,90	39,32	9.179.579	233.439
AVOD	4,45	4,44	4,45	0,68%	4,41	4,53	4,47	14.488.358	3.244.923
AVPGY	61,15	61,10	61,15	-0,08%	60,85	61,75	61,20	10.484.560	171.316
AVTUR	16,18	16,17	16,20	0,43%	16,00	16,45	16,26	623.714	38.355
AYCES	528,50	528,00	529,00	1,25%	521,50	542,50	531,48	38.649.065	72.720
AYDEM	25,08	25,08	25,10	1,87%	24,78	25,30	25,05	15.159.220	605.270
AYEN	34,34	34,32	34,36	4,38%	33,10	34,54	33,78	15.182.519	449.462
AYES	31,50	-	-	0,64%	31,50	31,50	31,50	238.770	7.580
AYGAZ	243,40	243,30	243,40	-2,64%	243,10	248,80	244,49	28.480.382	116.488
AZTEK	4,66	4,65	4,66	3,10%	4,51	4,67	4,60	14.455.753	3.145.184
BAGFS	28,42	28,40	28,42	-0,35%	28,32	29,20	28,61	9.353.342	326.956
BAHKM	109,10	109,00	109,30	0,09%	108,30	111,00	109,15	9.226.598	84.532
BAKAB	45,98	45,90	45,98	-0,09%	45,36	46,62	45,91	10.132.804	220.700
BALAT	70,30	-	-	-3,70%	70,30	70,30	70,30	260.110	3.700
BALSU	13,29	13,28	13,29	0,23%	13,27	13,44	13,34	33.522.069	2.513.099
BANVT	149,70	149,70	149,90	-0,40%	149,30	153,00	150,77	9.352.645	62.033
BARMA	59,10	59,05	59,15	-1,99%	57,70	60,25	59,04	392.090.132	6.640.920
BASCM	14,05	-	-	-0,21%	14,05	14,05	14,05	401.858	28.602
BASGZ	47,96	47,94	47,96	0,33%	47,64	48,06	47,88	2.926.121	61.112
BAYRK	5,80	5,79	5,80	3,39%	5,72	6,00	5,86	210.323.036	35.904.392
BEGYO	4,17	4,16	4,17	0,97%	4,15	4,20	4,17	4.490.803	1.076.033
BERA	17,01	17,01	17,02	2,29%	16,61	17,11	16,86	56.852.140	3.372.569
BESLR	14,44	14,42	14,44	0,98%	14,17	14,55	14,42	11.521.608	799.062
BESTE	31,38	31,38	-	9,95%	28,90	31,38	30,51	234.359.884	7.680.544
BEYAZ	27,78	27,78	27,82	1,98%	27,34	28,00	27,75	6.582.992	237.256
BFREN	138,80	138,60	138,80	0,51%	137,80	140,40	138,92	8.135.681	58.563
BIENY	23,90	23,88	23,90	4,92%	22,76	24,02	23,64	48.941.102	2.069.906
BIGCH	6,39	6,38	6,39	1,27%	6,31	6,46	6,39	8.053.561	1.260.328
BIGEN	37,16	37,16	37,18	0,87%	35,14	37,40	36,26	36.576.848	1.008.866
BIGTK	227,70	227,50	227,70	3,22%	220,20	236,00	226,22	99.521.008	439.924
BIMAS	383,75	383,75	384,00	-2,29%	383,75	397,50	390,63	1.078.442.081	2.760.801
BINBN	179,10	178,70	179,00	1,70%	177,90	184,40	179,85	22.762.331	126.564
BINHO	9,07	9,06	9,07	0,11%	9,06	9,30	9,14	49.678.360	5.436.547
BIOEN	17,51	17,51	17,53	4,23%	16,86	18,48	17,68	56.262.776	3.182.117
BIZIM	27,40	27,38	27,42	2,24%	27,02	27,60	27,26	3.002.953	110.159
BJKAS	1,56	1,55	1,56	1,96%	1,54	1,58	1,57	17.017.425	10.876.801
BLCYT	35,12	35,10	35,14	0,92%	34,64	35,20	34,98	13.656.433	390.460
BLUME	38,48	38,44	38,48	1,26%	37,90	40,98	38,37	74.567.264	1.943.584
BMSCH	17,23	17,22	17,24	2,19%	17,00	17,41	17,28	5.150.282	298.050
BMSTL	82,35	82,20	82,35	2,87%	80,50	83,10	82,09	44.681.101	544.327
BNTAS	6,71	6,71	6,72	0,75%	6,67	6,78	6,72	7.471.114	1.112.043
BOBET	18,70	18,70	18,72	0,21%	18,63	18,89	18,75	11.276.098	601.366
BORLS	5,49	5,49	5,50	-2,83%	5,36	5,70	5,48	28.004.313	5.111.732
BORSK	6,65	6,64	6,65	-8,90%	6,60	7,08	6,74	195.024.548	28.932.713
BOSSA	6,26	6,25	6,26	0,64%	6,23	6,35	6,26	3.003.475	479.493
BRISA	92,80	92,75	92,95	1,92%	91,05	94,00	92,84	4.053.084	43.655
BRKO	11,01	-	-	1,01%	11,01	11,01	11,01	481.115	43.698
BRKSN	8,42	8,43	8,44	-0,71%	8,33	8,46	8,40	1.354.713	161.205
BRKVY	94,55	94,50	94,60	3,79%	91,15	94,70	93,72	11.829.571	126.226
BRLSM	20,46	20,44	20,48	7,85%	19,20	20,66	19,95	232.487.701	11.651.506
BRMEN	10,75	-	-	1,90%	10,75	10,75	10,75	182.696	16.995
BRSAN	490,00	490,00	490,25	4,76%	470,75	493,25	483,17	606.730.435	1.255.731
BRYAT	1.959,00	1.958,00	1.961,00	0,98%	1.939,00	1.974,00	1.956,32	46.480.284	23.759
BSOKE	37,98	37,94	37,98	2,48%	37,48	38,80	38,31	59.519.643	1.553.838
BTCIM	6,24	6,23	6,24	2,80%	6,08	6,31	6,23	106.750.815	17.125.551
BUCIM	6,00	5,99	6,00	1,18%	5,93	6,00	5,96	8.240.379	1.382.780
BULGS	40,44	40,42	40,44	1,10%	40,00	41,00	40,66	44.169.282	1.086.198
BURCE	50,55	50,55	50,65	3,63%	48,78	52,00	50,65	91.464.840	1.806.003
BURVA	1.130,00	1.129,00	1.130,00	9,60%	1.004,00	1.134,00	1.094,37	14.272.737	13.042
BVSAN	126,50	126,40	126,50	2,60%	124,10	128,50	126,50	35.797.449	282.977
BYDNR	39,08	39,08	39,16	2,30%	38,26	39,32	39,00	1.637.381	41.982
CANTE	1,53	1,53	1,54	0,00%	1,52	1,56	1,54	237.881.472	154.851.314
CASA	89,00	-	-	-2,20%	89,00	89,00	89,00	78.053	877
CATES	38,04	38,00	38,06	1,39%	37,52	38,60	38,03	8.679.264	228.226
CCOLA	80,80	80,75	80,80	0,06%	80,55	82,15	81,24	73.228.381	901.388
CELHA	15,81	15,81	15,83	6,11%	14,95	16,05	15,73	63.877.012	4.059.964
CEMAS	4,83	4,82	4,83	1,05%	4,77	4,87	4,82	17.051.330	3.534.936
CEMTS	10,45	10,44	10,46	0,97%	10,20	10,56	10,46	7.965.206	761.716
CEMZY	13,52	13,52	13,54	-0,59%	13,34	13,65	13,50	69.072.981	5.115.079
CEOEM	27,22	27,20	27,22	2,72%	26,62	27,70	27,20	31.758.909	1.167.823
CGCAM	40,12	40,10	40,14	3,19%	39,18	40,18	39,66	29.907.275	754.100
CIMSA	51,85	51,80	51,85	0,58%	51,45	52,95	52,13	91.619.266	1.757.434
CLEBI	1.688,00	1.686,00	1.689,00	2,68%	1.676,00	1.709,00	1.692,49	35.765.751	21.132
CMBTN	1.618,00	1.618,00	1.620,00	2,41%	1.582,00	1.633,00	1.610,52	7.909.273	4.911
CMENT	305,25	-	-	0,16%	305,25	305,25	305,25	126.068	413
CONSE	2,94	2,93	2,94	3,89%	2,90	2,98	2,94	20.861.129	7.106.605
COSMO	183,00	182,80	183,00	1,10%	179,90	184,90	182,80	1.175.064	6.428
CRDFA	35,94	35,84	35,94	0,62%	35,44	36,90	36,16	29.495.824	815.618
CRFSA	128,80	128,70	128,80	0,70%	127,70	129,80	128,85	22.096.582	171.489
CUSAN	24,42	24,40	24,44	2,18%	24,06	24,48	24,26	4.994.468	205.869
CVKMD	45,06	45,02	45,06	2,64%	44,48	45,74	45,24	466.613.485	10.314.951
CWENE	38,34	38,34	38,38	6,44%	36,44	39,62	38,07	754.316.901	19.814.941
DAGI	6,74	6,73	6,74	1,35%	6,65	6,86	6,75	8.464.809	1.254.471
DAPGM	9,49	9,48	9,49	1,50%	9,40	9,54	9,48	59.976.002	6.328.346
DARDL	2,31	2,30	2,31	2,67%	2,26	2,34	2,31	21.876.422	9.486.606
DCTTR	13,50	13,48	13,50	3,93%	12,82	13,54	13,23	125.438.495	9.484.629
DENGE	2,32	2,32	2,33	2,20%	2,27	2,34	2,31	6.364.463	2.760.728
DERHL	14,36	14,35	14,37	1,56%	14,14	14,43	14,33	6.934.384	483.883
DERIM	35,78	35,78	35,84	0,79%	35,60	37,10	35,88	1.791.201	49.929
DESA	12,22	12,21	12,23	0,49%	12,15	12,35	12,22	3.530.231	288.825
DESPC	44,40	44,40	44,46	0,14%	43,92	45,50	44,67	4.972.971	111.322
DEVA	64,15	64,10	64,20	0,00%	64,00	64,70	64,37	5.483.584	85.188
DGATE	104,10	104,10	104,30	-0,38%	103,20	106,10	104,38	25.087.417	240.339
DGGYO	33,32	33,32	33,50	0,36%	32,54	33,70	33,14	627.725	18.940
DGNMO	9,14	9,05	9,14	1,56%	8,86	9,24	9,01	4.772.616	529.542
DIRIT	26,00	-	-	1,56%	26,00	26,00	26,00	138.216	5.316
DITAS	32,30	32,28	32,32	4,19%	30,92	32,66	31,85	17.141.304	538.151
DMLKTG	6,00	5,99	6,00	-0,17%	5,99	6,01	6,00	10.877.070	1.811.706
DMRGD	9,74	9,73	9,74	-0,92%	9,65	10,23	9,93	223.218.132	22.483.396
DMSAS	8,77	8,77	8,78	0,57%	8,75	8,82	8,79	2.633.594	299.772
DNISI	19,32	19,31	19,37	0,73%	19,21	19,47	19,32	3.176.763	164.434
DOAS	180,80	180,80	180,90	-0,06%	180,40	182,50	181,48	76.235.298	420.073
DOCO	10.282,50	10.262,50	10.277,50	6,42%	9.820,00	10.395,00	10.205,79	46.813.970	4.587
DOFER	34,14	34,10	34,14	1,43%	33,66	34,20	34,05	10.927.353	320.942
DOFRB	154,30	154,10	154,20	1,51%	149,90	155,00	152,59	608.008.612	3.984.642
DOGUB	115,40	115,00	115,40	3,78%	107,10	117,10	113,85	14.847.361	130.416
DOHOL	23,28	23,26	23,28	-1,10%	23,22	23,72	23,49	26.734.555	1.138.298
DOKTA	27,38	27,34	27,38	3,09%	26,56	27,38	27,05	5.332.733	197.156
DSTKF	1.987,00	1.986,00	1.987,00	0,00%	1.932,00	2.025,00	1.985,12	405.644.418	204.343
DUNYH	121,60	121,60	121,80	-8,50%	119,70	128,00	122,23	782.427.604	6.401.290
DURDO	5,26	5,25	5,26	7,13%	5,00	5,26	5,17	19.093.644	3.691.006
DURKN	21,72	21,70	21,72	-1,90%	21,58	22,96	22,19	64.776.251	2.919.048
DYOBY	16,15	16,13	16,15	0,44%	16,03	16,42	16,20	38.554.568	2.380.329
DZGYO	8,10	8,09	8,10	1,63%	8,05	8,14	8,09	6.739.659	832.688
EBEBK	79,55	79,55	79,65	1,21%	78,00	79,85	79,04	9.979.161	126.259
ECILC	84,00	83,90	84,00	2,38%	82,95	84,35	83,75	138.527.265	1.654.149
ECOGR	37,94	37,90	37,94	1,44%	37,32	38,02	37,80	66.491.808	1.759.074
ECZYT	359,50	359,50	360,00	1,27%	356,00	363,00	360,49	24.855.521	68.949
EDATA	17,48	17,46	17,48	2,82%	17,10	17,60	17,36	20.864.056	1.201.750
EDIP	35,18	35,16	35,18	-0,23%	34,80	35,86	35,16	6.650.419	189.157
EFOR	10,57	10,57	10,58	0,19%	10,51	10,79	10,61	166.028.998	15.647.379
EGEEN	5.660,00	5.660,00	5.670,00	0,44%	5.620,00	5.700,00	5.662,09	16.504.993	2.915
EGEGY	30,98	30,96	30,98	3,61%	29,92	30,98	30,61	16.254.658	531.109
EGEPO	18,55	18,43	18,55	0,11%	18,40	18,63	18,48	3.639.551	196.905
EGGUB	103,20	103,10	103,30	-0,29%	102,80	104,90	103,67	19.660.043	189.646
EGPRO	39,84	39,82	39,86	2,00%	38,54	40,40	39,75	30.166.748	758.879
EGSER	3,49	3,49	3,50	1,75%	3,43	3,51	3,47	6.352.332	1.832.597
EKDMR	54,45	54,45	-	10,00%	54,45	54,45	54,45	7.454.913	136.913
EKGYO	19,59	19,58	19,59	1,56%	19,32	19,97	19,66	838.262.358	42.636.368
EKIZ	87,90	-	-	0,00%	87,90	87,90	87,90	143.365	1.631
EKOS	8,18	8,17	8,18	5,55%	7,94	8,37	8,19	161.116.017	19.682.116
EKSUN	7,69	7,69	7,71	1,59%	7,57	7,77	7,66	26.332.343	3.436.034
ELITE	40,84	40,78	40,80	4,99%	39,46	40,86	40,15	43.017.791	1.071.514
EMKEL	22,20	22,18	22,22	-0,36%	22,16	22,58	22,34	52.428.671	2.346.781
EMNIS	167,00	-	-	-2,91%	167,00	167,00	167,00	66.132	396
EMPAE	75,15	75,15	75,25	1,69%	72,50	77,25	75,27	453.695.691	6.027.791
ENDAE	16,36	16,36	16,38	2,70%	15,91	16,51	16,29	35.473.083	2.177.515
ENERY	8,71	8,71	8,72	0,81%	8,61	8,76	8,68	43.140.646	4.969.378
ENJSA	114,90	114,80	114,90	-1,96%	114,20	119,00	115,87	95.466.854	823.906
ENKAI	98,25	98,20	98,25	-0,71%	98,20	100,40	99,14	199.813.842	2.015.557
ENPRA	69,50	-	-	0,00%	69,50	69,50	69,50	678.459	9.762
ENSRI	9,82	9,82	9,83	1,13%	9,67	9,85	9,76	37.159.215	3.806.504
ENTRA	10,41	10,41	10,42	2,16%	10,19	10,49	10,39	31.134.386	2.997.824
EPLAS	5,79	5,78	5,79	0,70%	5,72	5,82	5,78	4.697.436	813.101
ERBOS	186,60	186,40	186,60	1,91%	183,20	188,70	187,08	3.640.337	19.459
ERCB	56,40	56,40	56,45	1,35%	55,55	56,85	56,32	17.587.194	312.299
EREGL	39,84	39,82	39,84	3,00%	39,00	40,62	39,99	2.059.996.817	51.519.074
ERSU	25,72	25,68	25,72	1,26%	25,42	26,00	25,68	1.822.447	70.957
ESCAR	49,18	49,16	49,22	0,37%	49,00	50,35	49,53	41.551.207	838.915
ESCOM	5,03	5,02	5,03	2,03%	4,97	5,06	5,01	37.353.003	7.456.113
ESEN	3,87	3,86	3,87	1,31%	3,82	3,91	3,86	50.605.178	13.100.497
ETILR	5,57	5,57	-	9,86%	5,25	5,57	5,56	11.295.217	2.031.925
ETYAT	9,35	9,34	9,35	2,41%	9,05	9,50	9,27	4.916.731	530.311
EUHOL	11,69	-	-	-0,68%	11,69	11,69	11,69	595.196	50.915
EUKYO	9,06	9,05	9,06	-1,31%	8,75	9,43	9,24	15.785.556	1.708.431
EUPWR	84,55	84,55	-	9,95%	80,35	84,55	82,79	338.270.347	4.085.688
EUREN	4,84	4,83	4,84	2,11%	4,76	4,85	4,82	51.597.277	10.707.492
EUYO	5,73	5,72	5,73	2,69%	5,52	5,83	5,63	947.004	168.105
EYGYO	2,60	2,59	2,60	1,17%	2,57	2,62	2,59	9.337.445	3.608.000
FADE	16,92	16,90	16,93	2,61%	16,27	17,20	16,72	36.859.899	2.204.552
FENER	4,02	4,01	4,02	1,01%	4,01	4,16	4,07	427.957.796	105.088.208
FLAP	13,48	13,23	13,48	3,61%	13,01	13,69	13,46	10.692.272	794.221
FMIZP	292,25	292,00	292,25	1,48%	289,00	293,00	291,44	6.260.617	21.482
FONET	5,35	5,35	5,36	1,52%	5,29	5,47	5,39	42.897.241	7.965.032
FORMT	2,23	2,22	2,23	0,90%	2,20	2,25	2,23	21.958.690	9.870.651
FORTE	90,05	90,00	90,10	1,01%	89,30	90,85	90,00	27.543.727	306.044
FRIGO	3,03	3,02	3,03	3,41%	2,93	3,03	2,99	10.183.166	3.406.437
FRMPL	40,62	40,62	40,66	2,47%	39,78	41,34	40,54	194.671.475	4.802.199
FROTO	86,90	86,90	86,95	0,06%	86,75	87,80	87,24	756.555.110	8.672.554
FZLGY	13,62	13,61	13,62	2,18%	13,45	13,72	13,59	32.463.374	2.389.287
GARAN	122,20	122,10	122,20	-0,08%	121,70	123,30	122,35	1.235.979.495	10.101.885
GARFA	29,90	29,90	29,94	2,61%	29,24	30,36	29,88	13.684.923	458.017
GATEG	300,00	-	-	0,00%	300,00	300,00	300,00	604.800	2.016
GEDIK	6,27	6,26	6,28	2,45%	6,04	6,31	6,15	47.492.780	7.722.949
GEDZA	36,24	36,22	36,26	1,40%	36,08	37,80	36,96	106.346.862	2.877.101
GENIL	9,01	9,00	9,01	7,39%	8,40	9,05	8,73	185.773.553	21.274.170
GENKM	13,82	13,82	13,83	1,62%	13,60	14,04	13,81	100.299.414	7.261.842
GENTS	7,23	7,22	7,23	0,14%	7,18	7,31	7,22	29.426.652	4.077.059
GEREL	38,90	38,86	38,90	4,01%	37,32	39,00	38,13	72.121.417	1.891.255
GESAN	73,60	73,60	-	9,93%	69,95	73,60	72,28	196.394.176	2.717.227
GIPTA	73,80	73,80	73,90	-0,40%	73,00	76,80	74,36	66.869.617	899.309
GLBMD	12,17	12,07	12,17	1,00%	12,07	12,39	12,14	640.700	52.797
GLCVY	58,20	58,15	58,20	-0,94%	57,65	59,10	58,52	13.827.544	236.285
GLRMK	174,20	174,20	174,30	0,40%	172,80	175,70	174,26	244.073.205	1.400.600
GLRYH	3,51	3,50	3,51	0,29%	3,47	3,52	3,50	4.495.104	1.284.382
GLYHO	15,23	15,22	15,24	2,01%	14,88	15,25	15,15	30.128.250	1.988.430
GMTAS	46,66	46,66	46,72	3,23%	44,58	47,24	45,86	110.838.812	2.416.731
GOKNR	23,26	23,24	23,26	1,13%	23,02	23,36	23,19	32.511.543	1.401.952
GOLTS	344,00	343,50	344,00	0,15%	341,50	346,50	343,77	8.840.990	25.718
GOODY	16,44	16,40	16,44	2,69%	16,01	16,54	16,31	11.056.725	678.070
GOZDE	18,96	18,96	18,98	1,94%	18,91	19,12	19,00	7.870.458	414.215
GRNYO	19,49	19,47	19,48	2,10%	19,01	19,57	19,35	1.322.046	68.311
GRSEL	316,75	316,50	317,00	4,02%	304,50	319,00	312,85	95.127.427	304.063
GRTHO	214,30	214,20	214,40	0,42%	213,40	219,90	216,75	33.424.716	154.206
GSDDE	12,39	12,38	12,40	2,48%	12,16	12,48	12,34	19.649.879	1.593.038
GSDHO	5,22	5,21	5,22	1,75%	5,16	5,23	5,20	19.587.289	3.767.503
GSRAY	1,06	1,05	1,06	0,95%	1,05	1,07	1,06	75.835.435	71.551.553
GUBRF	562,50	562,50	563,00	3,31%	549,00	566,50	561,23	372.711.291	664.102
GUNDG	1.239,00	-	-	4,56%	1.239,00	1.303,00	1.298,42	242.091.033	186.450
GWIND	26,76	26,74	26,76	2,14%	26,24	26,80	26,52	56.622.541	2.135.352
GZNMI	67,00	67,00	-	9,93%	61,30	67,00	64,46	77.990.188	1.209.826
HALKB	39,68	39,68	39,70	4,20%	38,44	39,86	39,21	546.271.064	13.932.091
HATEK	16,69	16,69	16,70	1,77%	16,32	16,74	16,57	16.444.969	992.375
HATSN	49,04	49,02	49,06	2,17%	47,98	49,52	48,81	45.656.979	935.367
HDFGS	2,82	2,81	2,82	2,55%	2,76	2,83	2,80	25.794.932	9.217.446
HEDEF	144,60	144,60	144,70	0,42%	141,50	145,20	143,46	29.992.090	209.067
HEKTS	3,95	3,94	3,95	2,86%	3,88	4,00	3,94	464.043.654	117.873.805
HKTM	14,17	14,15	14,18	3,05%	13,78	14,30	14,10	19.966.696	1.416.541
HLGYO	5,88	5,87	5,88	1,91%	5,79	5,92	5,87	39.055.519	6.657.124
HOROZ	71,95	71,95	72,05	0,91%	70,90	73,70	71,97	48.430.436	672.891
HRKET	79,80	79,80	-	9,99%	72,10	79,80	75,67	685.644.948	10.047.664
HTTBT	40,50	40,48	40,54	2,43%	39,70	40,72	40,42	8.532.509	211.116
HUBVC	3,32	3,32	3,33	0,30%	3,20	3,33	3,27	2.443.537	747.904
HUNER	3,86	3,85	3,86	1,85%	3,83	4,15	3,97	234.849.745	59.214.382
HURGZ	7,79	7,80	7,82	1,43%	7,66	7,89	7,79	23.253.635	2.986.670
ICBCT	25,54	25,54	-	9,99%	25,54	25,54	25,54	11.578.891	453.363
ICUGS	6,29	6,29	6,30	0,48%	6,14	6,36	6,26	8.943.469	1.429.879
IDGYO	3,73	3,73	3,77	-0,53%	3,65	3,79	3,70	1.187.532	320.745
IEYHO	115,10	114,90	115,00	1,32%	114,30	115,90	114,87	123.181.675	1.072.338
IHAAS	80,40	80,30	80,40	1,13%	79,50	81,75	80,45	19.244.794	239.212
IHEVA	2,17	2,16	2,17	0,93%	2,15	2,19	2,17	714.955	329.864
IHGZT	1,45	1,44	1,45	1,40%	1,43	1,46	1,44	6.815.913	4.722.901
IHLAS	2,04	2,03	2,04	1,49%	2,02	2,04	2,03	7.794.724	3.834.085
IHLGM	2,04	2,03	2,04	2,51%	2,00	2,04	2,03	15.325.738	7.561.738
IHYAY	1,72	1,71	1,72	1,18%	1,71	1,73	1,72	2.518.093	1.464.654
IMASM	3,36	3,35	3,36	0,60%	3,33	3,40	3,36	23.146.069	6.892.341
INDES	11,24	11,23	11,24	-0,35%	11,10	11,39	11,31	25.661.873	2.269.243
INFO	3,66	3,65	3,66	1,39%	3,60	3,67	3,63	18.682.006	5.147.197
INGRM	428,00	426,75	427,25	1,78%	421,25	433,00	427,29	4.469.859	10.461
INTEK	232,30	-	-	-1,15%	232,30	232,30	232,30	297.344	1.280
INTEM	283,75	283,50	283,75	1,43%	280,00	285,00	282,52	7.362.482	26.060
INVEO	7,98	7,97	7,98	1,14%	7,60	8,08	7,95	14.365.214	1.806.737
INVES	613,00	613,00	613,50	0,49%	611,00	617,00	612,50	35.127.846	57.352
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	78,85	-	-	0,00%	78,85	78,85	78,85	326.912	4.146
ISBTR	380.707,50	-	-	-6,92%	380.707,50	380.707,50	380.707,50	1.142.123	3
ISCTR	13,15	13,14	13,15	-0,38%	13,14	13,32	13,20	1.399.422.545	105.981.425
ISDMR	58,00	57,95	58,05	1,84%	57,00	58,60	58,02	99.155.009	1.709.102
ISFIN	19,98	19,97	19,99	3,85%	19,19	20,12	19,74	23.730.937	1.202.283
ISGSY	108,10	108,00	108,10	-0,92%	107,70	110,00	108,63	24.053.283	221.417
ISGYO	20,42	20,40	20,42	-0,39%	20,20	20,58	20,38	11.745.913	576.278
ISKPL	14,22	-	14,22	-10,00%	14,22	16,50	15,31	1.138.757.280	74.395.175
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	38,32	38,30	38,32	0,42%	38,12	38,58	38,35	64.960.941	1.693.899
ISSEN	8,95	8,94	8,95	2,40%	8,66	8,96	8,80	24.458.107	2.780.882
ISYAT	8,10	8,09	8,10	0,62%	8,06	8,16	8,08	3.150.405	389.703
IZENR	11,69	11,68	11,69	2,54%	11,29	11,98	11,67	1.212.373.407	103.866.513
IZFAS	66,00	65,90	66,00	3,29%	63,90	67,80	66,20	167.012.699	2.522.914
IZINV	69,20	69,25	69,35	3,21%	67,00	71,80	69,24	14.374.586	207.616
IZMDC	7,65	7,64	7,65	1,86%	7,55	7,79	7,68	16.547.075	2.155.244
JANTS	17,55	17,52	17,54	3,54%	16,98	18,20	17,42	15.300.375	878.455
KAPLM	585,50	585,00	586,50	2,90%	580,00	601,00	590,62	37.599.383	63.661
KAREL	13,58	13,58	13,59	7,35%	12,97	13,65	13,47	195.643.890	14.522.436
KARSN	12,99	12,98	12,99	2,04%	12,80	13,48	13,13	179.096.735	13.645.450
KARTN	104,40	104,30	104,50	-0,67%	103,50	109,90	105,77	18.357.832	173.563
KATMR	2,74	2,73	2,74	1,11%	2,72	2,76	2,74	52.361.518	19.094.460
KAYSE	4,64	4,63	4,64	1,53%	4,58	4,65	4,62	13.315.056	2.882.573
KBORU	24,96	24,94	24,96	-0,16%	24,94	25,76	25,20	28.726.956	1.140.139
KCAER	12,74	12,73	12,74	5,20%	12,15	13,13	12,75	174.159.082	13.661.978
KCHOL	190,20	190,10	190,20	0,00%	189,90	192,20	191,07	919.674.359	4.813.173
KENT	400,00	-	-	-1,66%	400,00	400,00	400,00	204.000	510
KERVN	5,05	-	-	0,00%	5,05	5,05	5,05	602.940	119.394
KFEIN	9,44	9,43	9,44	1,18%	9,28	9,64	9,41	47.397.846	5.039.765
KGYO	12,26	12,24	12,26	1,16%	12,00	12,30	12,18	29.610.219	2.431.884
KIMMR	17,19	17,19	17,22	0,00%	16,93	17,30	17,14	16.325.059	952.749
KLGYO	4,83	4,82	4,83	-1,23%	4,80	4,95	4,86	30.283.059	6.233.723
KLKIM	31,12	31,10	31,12	0,91%	30,96	31,32	31,18	18.798.365	602.899
KLMSN	32,70	32,66	32,70	2,38%	31,94	32,90	32,51	6.293.635	193.591
KLNMA	9,05	-	-	-1,09%	9,05	9,05	9,05	610.024	67.406
KLRHO	101,40	101,30	101,40	-0,59%	101,00	102,80	101,78	92.713.602	910.904
KLSER	28,00	27,98	28,02	1,74%	27,42	28,20	27,85	17.878.303	641.980
KLSYN	10,08	10,07	10,08	2,13%	9,88	10,22	10,08	19.077.557	1.892.744
KLYPV	62,50	62,45	62,50	4,17%	60,35	62,70	61,79	72.590.873	1.174.827
KMPUR	21,38	21,36	21,40	1,42%	20,84	22,00	21,43	26.626.877	1.242.388
KNFRT	12,33	12,31	12,33	0,74%	12,11	12,99	12,35	16.227.834	1.314.377
KOCMT	2,61	2,60	2,61	1,56%	2,57	2,63	2,59	30.725.903	11.861.371
KONKA	14,43	14,42	14,43	0,56%	14,30	14,60	14,42	5.280.852	366.257
KONTR	7,90	7,89	7,90	-1,25%	7,83	8,09	7,94	398.913.060	50.239.762
KONYA	3.865,00	3.860,00	3.865,00	1,24%	3.790,00	3.887,50	3.858,64	9.295.455	2.409
KOPOL	5,88	5,87	5,88	1,55%	5,82	5,97	5,88	21.917.240	3.728.520
KORDS	84,25	84,20	84,30	2,00%	83,00	85,45	84,31	67.856.942	804.895
KOTON	14,71	14,70	14,72	1,38%	14,54	14,76	14,66	8.961.260	611.162
KRDMA	36,86	36,86	36,88	2,85%	36,04	37,46	36,97	104.674.243	2.831.531
KRDMB	97,80	97,80	97,90	-2,78%	97,70	102,90	100,79	698.409.531	6.929.477
KRDMD	41,58	41,56	41,58	1,71%	40,36	42,74	41,90	1.118.181.228	26.689.474
KRGYO	2,68	2,67	2,68	0,37%	2,68	2,72	2,69	5.278.243	1.962.220
KRONT	17,90	17,89	17,92	0,67%	17,50	18,42	18,08	19.057.472	1.054.175
KRPLS	9,08	9,07	9,09	0,33%	9,00	9,20	9,08	10.058.450	1.107.762
KRSTL	11,47	11,47	11,48	1,50%	11,30	11,51	11,41	28.325.487	2.482.118
KRTEK	24,24	24,06	24,24	0,00%	23,82	24,32	24,14	375.588	15.560
KRVGD	3,19	3,18	3,19	0,31%	3,11	3,22	3,18	7.590.086	2.389.667
KSTUR	2.920,00	-	-	-0,93%	2.920,00	2.920,00	2.920,00	169.360	58
KTLEV	113,00	112,90	113,00	-1,14%	111,10	116,00	113,24	867.255.309	7.658.892
KTSKR	115,30	115,10	115,30	1,50%	113,70	116,80	115,49	18.512.622	160.294
KUTPO	89,95	89,95	90,10	1,98%	88,50	90,55	89,82	5.260.717	58.573
KUVVA	160,00	160,00	160,10	1,27%	159,00	165,00	161,90	9.181.759	56.711
KUYAS	77,90	77,90	77,95	0,13%	77,15	78,50	77,84	82.568.073	1.060.752
KZBGY	3,03	3,03	3,04	3,41%	2,95	3,08	3,02	40.221.549	13.339.651
KZGYO	24,26	24,26	24,28	1,51%	23,98	24,42	24,17	6.934.167	286.906
LIDER	111,00	110,90	111,00	1,19%	107,40	111,20	109,90	41.912.262	381.362
LIDFA	3,09	3,08	3,09	4,04%	2,91	3,16	3,06	32.005.592	10.456.107
LILAK	34,90	34,90	34,92	1,75%	34,04	34,98	34,69	42.356.337	1.221.106
LINK	6,75	6,74	6,75	5,47%	6,42	6,88	6,71	194.577.606	28.986.150
LKMNH	16,66	16,66	16,69	1,90%	16,38	16,98	16,75	30.811.695	1.840.023
LMKDC	36,64	36,60	36,64	-0,43%	36,34	36,84	36,64	66.474.643	1.814.420
LOGO	151,80	151,70	151,90	0,53%	151,60	156,00	153,43	25.245.088	164.542
LRSHO	3,53	3,53	3,54	1,44%	3,50	3,55	3,53	14.817.541	4.197.984
LUKSK	100,00	99,80	100,00	2,04%	98,20	101,50	99,28	2.881.740	29.027
LXGYO	16,23	16,21	16,23	2,92%	15,84	16,44	16,20	118.276.336	7.301.750
LYDHO	191,00	190,80	191,20	1,81%	186,50	192,30	190,63	13.879.728	72.811
LYDYE	16.202,50	16.140,00	16.202,50	1,09%	15.957,50	16.240,00	16.162,32	2.262.725	140
MAALT	1.331,00	1.331,00	-	10,00%	1.234,00	1.331,00	1.312,07	103.566.964	78.934
MACKO	44,90	44,84	44,88	2,84%	43,88	45,08	44,64	14.596.681	327.025
MAGEN	57,45	57,40	57,50	-0,35%	57,25	58,60	57,88	59.043.158	1.020.185
MAKIM	16,62	16,58	16,62	0,61%	16,45	16,75	16,61	7.285.607	438.556
MAKTK	13,02	13,01	13,02	2,92%	12,71	13,08	12,91	15.886.948	1.230.724
MANAS	24,58	24,56	24,58	1,40%	24,06	24,62	24,30	220.314.876	9.067.697
MARBL	12,90	12,88	12,90	1,74%	12,74	12,97	12,89	5.971.963	463.480
MARKA	52,40	52,40	52,45	-1,32%	52,25	54,45	52,86	24.737.174	467.953
MARMR	2,69	2,68	2,69	2,28%	2,63	2,71	2,67	64.828.464	24.259.039
MARTI	1,75	1,75	1,76	1,16%	1,73	1,83	1,76	41.553.280	23.601.378
MAVI	41,38	41,36	41,38	-0,05%	41,28	41,88	41,52	31.107.228	749.146
MCARD	189,60	189,30	189,60	2,82%	183,60	192,20	188,32	347.551.503	1.845.564
MEDTR	29,78	29,74	29,78	1,36%	29,24	29,78	29,56	4.040.462	136.701
MEGAP	2,41	-	-	-2,43%	2,41	2,41	2,41	103.989	43.149
MEGMT	75,50	75,45	75,50	0,47%	75,10	77,20	76,10	110.401.733	1.450.684
MEKAG	4,30	4,29	4,30	6,17%	4,11	4,30	4,20	195.890.769	46.604.941
MEPET	21,48	21,46	21,48	-1,92%	21,00	21,78	21,28	1.895.110	89.059
MERCN	21,44	21,44	21,46	3,78%	20,60	21,50	21,14	18.644.584	881.851
MERIT	15,92	15,92	15,95	1,27%	15,76	15,98	15,89	7.014.142	441.473
MERKO	2,09	2,08	2,09	0,48%	2,07	2,10	2,08	38.671.633	18.583.746
METRO	7,52	7,51	7,52	3,72%	7,40	7,65	7,55	32.898.205	4.359.165
MEYSU	18,16	18,16	18,17	2,31%	18,05	18,53	18,29	144.055.443	7.876.194
MGROS	682,50	682,00	682,50	-0,58%	677,50	695,00	687,35	684.085.920	995.257
MHRGY	4,34	4,33	4,34	2,60%	4,10	4,40	4,33	9.328.286	2.155.442
MIATK	50,10	50,05	50,10	8,02%	47,06	50,45	48,98	1.047.708.459	21.388.588
MMCAS	62,05	-	-	1,22%	62,05	62,05	62,05	345.122	5.562
MNDRS	11,48	11,47	11,49	0,70%	11,38	11,54	11,45	7.386.910	644.997
MNDTR	5,69	5,68	5,70	1,43%	5,61	5,73	5,69	2.333.352	410.444
MOBTL	14,98	14,96	14,98	-0,13%	14,80	15,19	15,01	20.175.299	1.344.397
MOGAN	12,33	12,32	12,34	0,41%	12,21	12,56	12,35	47.152.101	3.818.574
MOPAS	38,88	38,88	38,90	-0,10%	38,84	39,80	39,15	32.714.854	835.647
MPARK	463,25	463,00	463,25	-1,59%	461,00	478,00	465,57	49.873.812	107.124
MRGYO	1,51	1,51	1,52	0,00%	1,50	1,54	1,52	41.597.203	27.341.890
MRSHL	1.522,00	1.521,00	1.525,00	2,84%	1.481,00	1.600,00	1.521,99	13.743.551	9.030
MSGYO	5,91	5,91	5,92	1,20%	5,87	6,00	5,91	1.819.135	307.577
MTRKS	23,26	23,24	23,26	-0,17%	23,14	23,76	23,37	3.905.868	167.107
MTRYO	9,60	9,60	9,61	0,95%	9,52	9,89	9,69	1.361.023	140.499
MZHLD	6,12	6,04	6,11	0,66%	6,01	6,15	6,04	387.407	64.116
NATEN	6,90	6,90	6,91	0,58%	6,87	6,96	6,91	20.800.422	3.010.233
NETAS	65,25	65,20	65,25	2,43%	62,45	66,60	65,59	8.880.400	135.398
NETCD	163,90	163,70	163,90	4,20%	157,80	165,50	161,66	417.682.349	2.583.704
NIBAS	5,21	5,20	5,21	-4,05%	5,11	5,32	5,21	81.141.220	15.577.561
NTGAZ	12,90	12,89	12,91	0,70%	12,75	12,99	12,88	17.122.057	1.329.610
NTHOL	37,70	37,62	37,66	0,27%	37,46	37,98	37,70	17.089.572	453.338
NUGYO	9,02	9,00	9,02	0,89%	8,90	9,05	8,97	4.121.866	459.369
NUHCM	220,90	220,50	220,90	1,89%	217,80	222,80	220,34	3.726.834	16.914
OBAMS	8,26	8,26	8,27	-0,96%	8,21	8,42	8,30	152.622.971	18.386.185
OBASE	37,24	37,24	37,28	2,03%	36,36	37,32	36,79	5.493.120	149.308
ODAS	7,17	7,16	7,17	2,28%	7,05	7,25	7,15	165.511.833	23.162.418
ODINE	1.198,00	1.197,00	1.198,00	0,76%	1.168,00	1.203,00	1.194,43	115.362.558	96.584
OFSYM	58,85	58,65	58,75	0,68%	57,90	59,40	58,66	17.127.269	291.982
ONCSM	333,00	332,50	333,00	-2,56%	327,50	348,00	335,46	74.918.968	223.332
ONRYT	70,80	70,60	70,75	0,93%	69,55	71,60	70,44	42.869.763	608.576
ORCAY	4,56	4,56	4,63	-1,72%	4,50	4,68	4,57	4.097.435	895.782
ORGE	111,40	111,10	111,40	4,40%	106,40	112,30	110,22	171.171.494	1.552.982
ORMA	212,00	-	-	0,00%	212,00	212,00	212,00	323.512	1.526
OSMEN	7,52	7,52	7,53	2,17%	7,39	7,58	7,53	4.302.222	571.741
OSTIM	2,66	2,65	2,66	0,76%	2,63	2,67	2,65	6.402.437	2.417.527
OTKAR	368,75	368,75	369,00	-1,67%	368,00	382,00	373,12	78.830.592	211.272
OTTO	235,00	234,90	235,00	-2,08%	234,00	243,50	238,37	39.287.833	164.820
OYAKC	20,60	20,60	20,62	-0,68%	20,52	20,96	20,72	93.682.326	4.521.740
OYAYO	53,75	53,65	53,75	-1,92%	52,65	54,75	53,51	2.934.536	54.842
OYLUM	8,66	8,66	8,67	-0,80%	8,50	8,90	8,67	3.813.253	439.822
OYYAT	48,06	48,06	48,16	0,42%	47,86	48,70	48,26	1.927.199	39.937
OZATD	1.220,00	1.219,00	1.220,00	5,17%	1.150,00	1.227,00	1.194,21	102.011.358	85.422
OZGYO	2,19	2,18	2,19	-0,45%	2,16	2,24	2,20	20.899.486	9.504.087
OZKGY	12,31	12,29	12,31	-0,89%	12,25	12,47	12,34	13.801.285	1.118.531
OZRDN	32,78	32,76	32,78	2,12%	31,22	32,86	32,29	3.046.288	94.344
OZSUB	28,16	28,14	28,18	2,77%	27,40	28,38	27,96	13.967.922	499.549
OZYSR	11,82	11,80	11,82	0,42%	11,77	11,94	11,84	2.388.803	201.764
PAGYO	128,00	127,80	128,00	2,15%	124,40	128,00	126,99	4.617.092	36.359
PAHOL	1,62	1,61	1,62	2,53%	1,58	1,62	1,61	118.223.929	73.583.000
PAMEL	82,00	81,95	82,10	2,18%	78,85	82,25	81,66	5.182.479	63.462
PAPIL	15,38	15,37	15,38	0,79%	15,28	15,45	15,36	29.826.330	1.941.814
PARSN	83,20	83,20	83,35	0,60%	80,40	83,85	83,22	6.550.465	78.717
PASEU	109,10	109,00	109,10	-0,18%	107,60	110,40	109,16	129.416.229	1.185.622
PATEK	21,42	21,40	21,44	0,94%	21,16	21,70	21,43	86.235.589	4.023.886
PCILT	34,26	34,20	34,28	3,50%	33,74	35,90	34,85	89.244.785	2.560.533
PEKGY	12,81	12,79	12,80	1,43%	12,67	13,03	12,86	578.070.529	44.962.035
PENGD	14,11	14,11	14,13	5,22%	13,65	14,21	13,91	39.602.487	2.848.118
PENTA	15,30	15,29	15,30	1,32%	15,26	15,64	15,41	11.971.187	776.846
PETKM	22,48	22,46	22,48	-3,19%	22,04	23,18	22,73	368.534.751	16.213.428
PETUN	13,22	13,21	13,23	1,54%	13,06	13,28	13,16	5.726.708	435.313
PGSUS	172,10	172,00	172,10	2,38%	171,10	173,80	172,38	1.110.969.897	6.445.005
PINSU	11,17	11,16	11,17	-0,45%	11,15	11,37	11,24	6.609.480	587.938
PKART	142,00	141,70	142,00	1,21%	141,30	154,10	148,00	111.073.051	750.490
PKENT	151,40	151,30	151,50	2,99%	147,60	152,80	150,59	15.852.939	105.276
PLTUR	23,06	23,04	23,06	2,31%	22,64	23,20	22,93	16.089.512	701.705
PNLSN	47,28	47,22	47,28	5,07%	45,12	48,32	46,56	21.432.506	460.360
PNSUT	13,94	13,92	13,94	0,87%	13,81	14,18	14,02	14.185.530	1.011.574
POLHO	20,00	20,00	20,02	1,42%	19,77	20,16	20,01	26.926.034	1.345.475
POLTK	5.135,00	5.130,00	5.135,00	3,58%	4.985,00	5.187,50	5.108,43	12.689.335	2.484
PRDGS	7,61	7,60	7,61	0,13%	7,50	7,73	7,61	11.405.399	1.499.433
PRKAB	41,44	41,44	41,48	4,91%	40,16	42,88	41,63	93.584.201	2.248.150
PRKME	17,35	17,34	17,37	1,17%	17,15	17,49	17,37	6.630.348	381.682
PRZMA	45,58	-	-	-5,04%	45,58	45,58	45,58	5.461.304	119.818
PSDTC	122,30	122,40	123,10	-0,57%	120,10	123,50	122,42	1.726.347	14.102
PSGYO	3,03	3,02	3,03	0,33%	2,99	3,05	3,01	128.528.683	42.713.290
QNBFK	38,94	-	-	-0,66%	38,94	38,94	38,94	86.836	2.230
QNBTR	226,00	-	-	3,96%	226,00	226,00	226,00	598.222	2.647
QUAGR	3,79	3,78	3,79	8,29%	3,53	3,82	3,72	233.235.763	62.762.614
RALYH	252,50	252,25	252,75	2,23%	247,00	258,50	253,63	93.828.799	369.945
RAYSG	184,70	184,70	184,80	0,54%	182,80	185,60	184,42	6.591.285	35.740
REEDR	7,02	7,02	7,03	1,74%	6,89	7,18	7,02	29.705.913	4.232.015
RGYAS	192,50	192,50	192,70	0,26%	191,20	193,40	192,30	69.656.303	362.236
RNPOL	2,36	2,35	2,36	-0,42%	2,29	2,37	2,34	2.927.517	1.253.390
RODRG	29,92	29,42	29,92	3,31%	28,50	30,32	29,38	2.290.604	77.975
RTALB	3,76	3,75	3,76	-0,79%	3,69	3,78	3,74	58.319.205	15.591.284
RUBNS	31,50	31,46	31,52	-1,25%	31,12	32,34	31,67	22.404.635	707.411
RUZYE	11,87	11,87	11,89	0,68%	11,78	11,99	11,88	14.776.960	1.243.565
RYGYO	30,28	30,26	30,28	1,82%	29,88	30,78	30,15	8.998.421	298.468
RYSAS	20,10	20,08	20,10	0,50%	19,91	20,32	20,10	61.881.003	3.079.299
SAFKR	23,20	23,20	23,22	0,17%	23,00	24,00	23,30	33.824.984	1.451.757
SAHOL	89,05	89,00	89,10	-0,11%	88,30	90,10	89,04	1.199.514.019	13.471.193
SAMAT	6,22	6,22	6,23	2,98%	6,02	6,30	6,23	7.701.554	1.235.415
SANEL	37,34	37,34	37,58	-0,90%	36,70	38,06	37,56	2.958.810	78.771
SANFM	8,82	8,80	8,82	6,39%	8,42	8,83	8,68	83.271.563	9.597.748
SANKO	22,02	21,98	22,02	0,73%	21,90	22,22	22,03	2.133.937	96.850
SARKY	30,36	30,34	30,38	8,04%	28,90	30,90	30,13	453.017.513	15.036.581
SASA	2,65	2,64	2,65	0,00%	2,62	2,69	2,66	2.149.582.211	809.281.237
SAYAS	55,20	55,20	55,30	4,15%	53,45	56,35	55,26	59.192.056	1.071.148
SDTTR	260,00	259,50	260,00	2,36%	253,00	260,75	257,02	77.723.521	302.406
SEGMN	55,20	55,15	55,25	-0,63%	54,85	57,25	56,09	27.084.065	482.876
SEGYO	4,69	4,68	4,69	1,52%	4,64	4,70	4,68	4.755.673	1.017.328
SEKFK	10,29	10,24	10,28	-1,06%	10,21	10,40	10,28	1.270.653	123.574
SEKUR	7,65	7,61	7,65	2,00%	7,42	7,78	7,69	4.521.057	588.078
SELEC	99,55	99,50	99,55	-2,40%	99,25	102,00	99,92	10.147.910	101.563
SELVA	2,19	2,18	2,19	2,34%	2,16	2,23	2,19	30.301.547	13.808.189
SERNT	9,79	9,78	9,80	0,41%	9,64	10,00	9,78	64.155.268	6.562.236
SEYKM	5,11	5,10	5,11	-3,58%	5,05	5,22	5,13	5.854.622	1.141.336
SILVR	2,65	2,64	2,65	0,00%	2,62	2,67	2,64	1.286.165	486.880
SISE	46,00	45,98	46,00	1,68%	45,38	46,30	45,93	914.797.103	19.916.647
SKBNK	13,60	13,59	13,60	0,44%	13,52	13,69	13,60	61.364.638	4.511.002
SKTAS	3,49	3,48	3,49	2,35%	3,41	3,50	3,46	6.285.905	1.815.162
SKYLP	334,75	330,25	334,75	2,53%	320,00	346,00	332,34	7.172.883	21.583
SKYMD	13,00	12,99	13,00	2,20%	12,81	13,20	13,08	18.532.897	1.416.621
SMART	35,72	35,70	35,74	1,77%	35,00	36,58	35,72	45.162.129	1.264.304
SMRTG	12,54	12,52	12,54	3,98%	12,20	12,77	12,51	592.534.087	47.366.268
SMRVA	16,33	16,32	16,33	0,93%	16,00	16,79	16,42	83.729.453	5.099.409
SNGYO	3,55	3,54	3,55	1,14%	3,49	3,56	3,52	35.718.113	10.143.214
SNICA	4,09	4,08	4,09	1,74%	3,98	4,11	4,07	14.306.319	3.519.548
SNPAM	22,00	-	-	0,00%	22,00	22,00	22,00	99.066	4.503
SODSN	9,57	-	-	0,21%	9,57	9,57	9,57	97.710	10.210
SOKE	18,63	18,62	18,64	-0,85%	18,48	18,77	18,61	15.447.082	829.890
SOKM	49,32	49,30	49,32	-0,84%	49,24	50,45	49,72	103.547.178	2.082.637
SONME	132,20	131,50	132,20	-0,60%	130,60	135,60	131,47	1.136.946	8.648
SRVGY	3,01	3,00	3,01	1,69%	2,96	3,02	2,99	16.491.371	5.513.031
SUMAS	340,00	-	-	-2,16%	340,00	340,00	340,00	255.000	750
SUNTK	31,60	31,60	31,66	0,96%	31,36	32,14	31,73	12.823.633	404.210
SURGY	68,30	68,30	68,35	3,48%	66,55	68,75	67,84	58.432.569	861.373
SUWEN	7,66	7,65	7,66	1,19%	7,60	7,77	7,70	3.337.235	433.527
SVGYO	19,18	19,18	19,19	1,75%	18,70	19,35	19,08	201.640.584	10.567.525
TABGD	267,25	267,00	267,25	1,23%	263,00	268,50	267,10	27.542.289	103.116
TARKM	533,00	533,00	534,00	6,87%	509,00	541,00	527,24	106.647.190	202.275
TATEN	15,08	15,07	15,08	4,00%	14,50	15,15	14,90	203.265.274	13.646.111
TATGD	21,16	21,14	21,16	-0,19%	21,08	21,50	21,24	14.384.728	677.224
TAVHL	255,75	255,50	255,75	1,49%	255,50	262,25	258,85	569.847.795	2.201.442
TBORG	136,40	136,30	136,40	0,29%	135,80	138,20	136,85	6.989.031	51.072
TCELL	105,50	105,40	105,50	-0,94%	105,20	107,50	105,99	607.393.602	5.730.461
TCKRC	155,40	155,40	-	9,98%	144,20	155,40	153,59	663.813.757	4.321.967
TDGYO	13,88	13,80	13,88	-0,72%	13,51	13,99	13,77	1.600.148	116.217
TEHOL	28,08	28,08	28,10	0,07%	27,70	28,68	28,14	472.447.759	16.787.097
TEKTU	11,27	11,25	11,27	4,45%	10,97	11,38	11,16	59.172.778	5.300.375
TERA	225,00	224,90	225,10	0,27%	221,60	226,40	224,65	476.553.460	2.121.285
TEZOL	18,59	18,58	18,60	-1,64%	18,45	18,74	18,59	23.257.870	1.251.307
TGSAS	176,60	176,60	176,80	-0,79%	175,00	181,40	177,99	21.816.038	122.570
THYAO	297,50	297,50	297,75	3,30%	296,00	300,50	298,41	5.508.181.240	18.458.484
TKFEN	132,90	132,90	133,00	5,31%	127,40	134,40	132,17	233.602.948	1.767.399
TKNSA	20,48	20,44	20,48	0,89%	20,22	20,80	20,48	15.255.279	744.868
TLMAN	96,00	95,85	96,00	0,00%	95,70	102,00	97,74	23.290.979	238.290
TMPOL	318,25	317,50	318,25	3,66%	309,00	330,00	316,95	28.919.414	91.244
TMSN	98,25	98,25	98,30	0,05%	97,70	99,10	98,35	16.680.275	169.610
TNZTP	24,82	24,82	24,84	1,72%	24,40	25,24	24,83	36.341.989	1.463.559
TOASO	307,50	307,25	307,50	1,15%	300,75	309,25	305,56	357.857.067	1.171.143
TRALT	44,34	44,32	44,34	1,79%	44,02	44,98	44,51	1.126.998.969	25.322.356
TRCAS	44,46	44,44	44,46	-2,24%	44,14	45,40	44,55	14.241.373	319.709
TRENJ	86,40	86,35	86,40	2,07%	85,85	87,80	86,81	53.377.016	614.877
TRGYO	93,25	93,20	93,30	-0,80%	92,90	93,90	93,29	51.257.609	549.439
TRHOL	1.530,00	1.530,00	1.533,00	1,73%	1.504,00	1.560,00	1.535,54	35.513.849	23.128
TRILC	2,46	2,45	2,46	-0,81%	2,42	2,52	2,47	77.103.029	31.232.432
TRMET	111,20	111,10	111,20	1,92%	110,90	112,80	111,79	77.810.154	696.072
TSGYO	6,40	6,40	6,41	0,63%	6,36	6,49	6,43	3.548.767	552.330
TSKB	11,13	11,12	11,13	-0,36%	11,11	11,23	11,16	123.966.450	11.104.482
TSPOR	0,96	0,95	0,96	1,05%	0,95	0,97	0,96	33.698.016	35.057.482
TTKOM	59,00	58,95	59,00	-0,76%	58,95	60,20	59,50	264.933.149	4.452.613
TTRAK	455,75	455,25	455,75	0,94%	450,50	455,75	452,69	13.411.844	29.627
TUCLK	4,36	4,36	4,37	2,11%	4,28	4,43	4,37	48.161.497	11.031.233
TUKAS	2,45	2,44	2,45	0,82%	2,44	2,47	2,45	47.716.626	19.472.167
TUPRS	235,00	234,90	235,00	-3,33%	232,30	239,00	234,96	1.885.564.819	8.025.011
TUREX	8,27	8,26	8,27	2,61%	8,09	8,70	8,26	68.449.436	8.291.227
TURGG	31,02	31,02	31,06	0,58%	30,68	31,48	31,05	3.314.954	106.757
TURSG	13,07	13,06	13,08	0,00%	12,98	13,32	13,11	113.261.032	8.640.099
UCAYM	36,30	36,30	-	10,00%	33,98	36,30	35,63	165.976.413	4.658.700
UFUK	1.395,00	1.395,00	1.396,00	-1,20%	1.388,00	1.450,00	1.421,43	10.546.996	7.420
ULAS	26,98	26,90	26,98	0,22%	26,52	27,22	26,72	3.901.238	146.011
ULKER	115,40	115,40	115,50	-1,95%	115,40	117,60	116,23	233.376.071	2.007.845
ULUFA	3,82	3,81	3,82	1,06%	3,77	3,83	3,80	9.008.381	2.369.737
ULUSE	331,75	331,25	331,75	3,75%	325,25	336,50	330,82	126.910.654	383.629
ULUUN	8,86	8,84	8,86	0,00%	8,79	9,02	8,88	15.270.001	1.720.113
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,02	13,02	13,04	1,09%	12,94	13,10	13,02	2.773.284	212.994
USAK	1,58	1,57	1,58	1,28%	1,56	1,59	1,57	31.228.328	19.837.972
VAKBN	30,02	30,00	30,02	0,07%	29,88	30,26	30,05	441.119.911	14.678.493
VAKFA	12,29	12,28	12,29	0,33%	12,22	12,44	12,30	19.779.971	1.607.899
VAKFN	1,73	1,72	1,73	2,98%	1,68	1,73	1,71	64.759.075	37.806.376
VAKKO	76,90	76,80	76,90	1,72%	75,65	77,70	77,07	4.555.219	59.106
VANGD	88,00	87,05	88,00	2,92%	85,50	89,50	87,97	3.369.370	38.302
VBTYZ	25,50	25,48	25,50	2,25%	24,60	25,76	25,42	30.297.004	1.191.801
VERTU	39,00	38,92	38,98	0,93%	38,60	39,32	38,97	5.116.499	131.285
VERUS	583,50	583,50	584,00	-0,43%	583,50	599,00	588,21	7.090.814	12.055
VESBE	6,75	6,74	6,75	0,00%	6,73	6,80	6,76	8.332.577	1.232.476
VESTL	26,16	26,14	26,16	-0,15%	26,00	26,80	26,23	42.116.437	1.605.784
VKFYO	30,06	29,84	30,00	1,90%	29,60	30,16	29,86	4.166.782	139.536
VKGYO	2,69	2,68	2,69	0,00%	2,67	2,70	2,69	13.275.171	4.938.394
VKING	25,68	25,66	25,68	2,64%	25,24	25,74	25,52	2.894.102	113.421
VRGYO	2,16	2,16	2,17	0,47%	2,14	2,17	2,16	13.259.903	6.152.291
VSNMD	80,05	80,00	80,10	0,88%	79,35	81,30	80,11	19.674.508	245.587
YAPRK	13,03	13,01	13,03	1,01%	12,95	13,68	13,11	15.037.118	1.147.213
YATAS	41,14	41,14	41,18	-1,58%	41,08	42,28	41,52	31.557.605	760.134
YAYLA	27,14	27,12	27,14	2,26%	26,96	27,24	27,09	5.364.651	198.052
YBTAS	16,20	-	-	0,19%	16,20	16,20	16,20	33.388	2.061
YEOTK	122,10	122,00	122,10	8,63%	115,20	123,60	121,23	1.326.448.935	10.941.253
YESIL	1,49	1,48	1,49	0,00%	1,48	1,51	1,50	8.266.885	5.530.739
YGGYO	236,60	236,10	236,50	2,47%	233,20	236,70	234,77	10.989.335	46.809
YIGIT	23,98	23,96	23,98	0,84%	23,70	24,06	23,92	19.635.275	820.782
YKBNK	32,88	32,86	32,88	0,06%	32,82	33,44	33,06	1.330.872.183	40.251.831
YKSLN	3,39	3,39	3,40	2,73%	3,30	3,46	3,41	14.479.222	4.245.685
YONGA	55,00	-	-	0,00%	55,00	55,00	55,00	197.340	3.588
YUNSA	9,84	9,83	9,84	1,13%	9,76	9,97	9,84	31.072.030	3.156.840
YYAPI	1,02	-	-	-2,86%	1,02	1,02	1,02	301.813	295.895
YYLGD	11,52	11,51	11,52	-0,43%	11,47	11,87	11,60	32.253.482	2.781.467
ZEDUR	9,60	9,60	9,62	-0,93%	9,57	9,88	9,69	7.608.474	784.958
ZERGY	14,70	14,69	14,71	-0,41%	14,11	15,04	14,67	90.825.809	6.193.149
ZGYO	38,16	38,16	38,18	0,69%	37,86	39,80	38,54	296.417.465	7.690.354
ZOREN	3,06	3,06	3,07	0,99%	3,04	3,07	3,06	34.036.292	11.139.786
ZRGYO	17,62	17,61	17,62	-1,34%	17,60	17,97	17,73	7.783.872	438.941

Midas’ın Kulakları

Tümünü Gör

May 25, 2026 • 15 dakika once

Eski Beyaz Saray danışmanı Sacks: YZ kod yazma maliyetini dramatik biçimde düşürdü

May 25, 2026 • 15 dakika once

Polymarket'te Anthropic'in 1 trilyon dolar değerlemeye ulaşma ihtimali yüzde 99'a yükseldi

May 25, 2026 • 22 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

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