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	10,09	10,08	10,09	-0,10%	10,07	10,25	10,17	17.279.701	1.699.999
A1YEN	3,51	3,51	3,52	3,24%	3,43	3,58	3,51	55.296.073	15.764.565
AAGYO	17,84	17,84	17,85	0,51%	17,83	17,95	17,89	37.632.896	2.104.013
ACSEL	161,40	161,20	161,40	0,50%	159,20	165,10	162,07	23.457.795	144.737
ADEL	32,40	32,34	32,38	0,87%	32,24	32,72	32,44	22.240.166	685.549
ADESE	1,02	1,02	1,03	0,99%	1,02	1,03	1,02	46.285.178	45.302.398
ADGYO	56,50	56,40	56,50	0,89%	56,20	56,75	56,41	9.587.821	169.965
AEFES	20,14	20,14	20,16	0,10%	20,10	20,44	20,26	111.897.612	5.522.040
AFYON	13,00	13,00	13,01	0,15%	12,98	13,10	13,04	5.151.265	395.097
AGESA	234,40	234,10	234,40	0,00%	234,30	235,50	234,94	7.343.346	31.256
AGHOL	33,06	33,04	33,06	-1,55%	32,86	34,30	33,46	55.080.642	1.646.060
AGROT	2,93	2,92	2,93	1,03%	2,91	2,95	2,93	13.171.613	4.493.830
AGYO	8,62	8,61	8,62	0,23%	8,59	8,72	8,64	239.315	27.699
AHGAZ	31,74	31,70	31,74	0,06%	31,70	32,16	31,87	20.627.996	647.344
AHSGY	21,44	21,42	21,44	0,09%	21,00	22,00	21,59	6.933.516	321.113
AKBNK	65,45	65,45	65,50	0,93%	65,35	66,35	65,87	2.074.210.296	31.490.208
AKCNS	217,70	217,40	217,70	0,60%	216,60	218,80	217,97	16.471.036	75.566
AKENR	14,41	14,40	14,41	7,14%	13,50	14,79	14,44	360.288.154	24.943.139
AKFGY	2,79	2,78	2,79	0,72%	2,79	2,81	2,80	6.296.243	2.252.393
AKFIS	66,45	66,45	66,50	-0,60%	66,20	67,35	66,73	35.392.087	530.411
AKFYE	22,14	22,14	22,16	0,82%	21,94	22,24	22,13	15.981.693	722.204
AKGRT	7,52	7,51	7,52	-1,83%	7,51	7,75	7,59	36.077.812	4.753.162
AKHAN	31,52	31,54	31,56	1,55%	30,92	32,02	31,55	95.611.360	3.030.575
AKMGY	275,25	274,50	275,00	1,10%	273,25	278,25	274,98	2.985.779	10.858
AKSA	10,67	10,67	10,68	1,04%	10,57	10,75	10,67	40.356.944	3.781.212
AKSEN	83,05	83,05	83,10	3,23%	80,75	83,15	82,33	131.010.372	1.591.269
AKSGY	9,19	9,18	9,19	-0,54%	9,17	9,25	9,21	2.389.367	259.390
AKSUE	35,02	35,02	35,08	0,23%	34,94	35,36	35,16	3.483.648	99.094
AKYHO	2,70	2,69	2,70	0,00%	2,67	2,72	2,70	1.339.847	496.289
ALARK	99,45	99,30	99,40	-0,95%	99,20	102,50	100,84	147.732.842	1.465.093
ALBRK	8,11	8,10	8,11	0,62%	8,09	8,24	8,17	22.129.051	2.709.910
ALCAR	758,50	758,00	760,00	0,66%	758,00	774,00	763,97	3.147.554	4.120
ALCTL	149,20	149,10	149,30	-1,26%	149,00	152,90	150,87	16.696.791	110.674
ALFAS	63,70	63,60	63,70	2,91%	63,30	65,55	64,39	315.890.882	4.906.139
ALGYO	6,71	6,70	6,71	-4,42%	6,67	7,12	6,89	216.495.281	31.417.973
ALKA	10,30	10,30	10,31	0,19%	10,29	10,43	10,36	8.430.786	814.084
ALKIM	17,34	17,33	17,34	0,70%	17,30	17,47	17,40	11.843.033	680.626
ALKLC	320,50	320,50	320,75	1,26%	316,25	327,75	323,48	62.831.738	194.236
ALTINS1	77,70	77,69	77,70	-0,19%	77,64	78,09	77,89	156.787.429	2.013.034
ALTNY	16,75	16,75	16,76	-0,36%	16,69	17,04	16,93	65.648.622	3.877.134
ALVES	2,84	2,84	2,85	0,71%	2,83	2,90	2,86	66.452.070	23.214.139
ANELE	94,90	-	-	5,56%	94,90	94,90	94,90	36.298.586	382.493
ANGEN	11,18	11,18	11,19	-0,18%	11,18	11,36	11,28	10.654.400	944.638
ANHYT	103,50	103,40	103,50	-0,48%	103,40	105,00	104,27	12.943.555	124.133
ANSGR	27,88	27,88	27,90	-0,78%	27,84	28,28	28,09	16.828.311	599.043
ARASE	121,60	121,60	121,80	-0,33%	121,50	123,00	122,26	10.841.241	88.675
ARCLK	105,40	105,40	105,50	-0,28%	105,40	106,80	106,17	37.860.618	356.610
ARDYZ	68,15	68,05	68,15	2,02%	67,45	69,40	68,48	65.863.725	961.858
ARENA	30,86	30,84	30,86	0,92%	30,60	31,64	31,20	25.056.987	803.176
ARFYE	29,90	29,90	29,94	0,34%	29,84	30,30	30,09	34.284.006	1.139.475
ARMGD	123,00	122,80	123,00	-0,40%	122,00	125,10	123,46	11.147.530	90.291
ARSAN	3,41	3,41	3,42	0,59%	3,40	3,47	3,44	14.435.053	4.196.238
ARTMS	45,78	45,74	45,84	-3,21%	45,50	51,05	47,93	157.615.800	3.288.328
ARZUM	2,35	2,34	2,35	0,00%	2,34	2,39	2,37	7.075.051	2.984.268
ASELS	388,50	388,50	388,75	1,30%	384,75	393,50	389,98	2.852.599.493	7.314.751
ASGYO	11,99	11,98	12,00	0,50%	11,99	12,07	12,03	5.201.127	432.412
ASTOR	346,75	-	-	-3,28%	346,75	367,75	358,58	4.947.317.464	13.796.820
ASUZU	62,75	62,75	62,85	-1,18%	62,60	64,50	63,52	11.701.882	184.232
ATAGY	12,95	12,90	12,95	1,17%	12,90	13,01	12,97	286.362	22.078
ATAKP	57,00	56,95	57,00	1,60%	56,50	61,70	57,36	12.898.244	224.879
ATATP	227,10	227,10	227,30	1,02%	225,00	231,90	228,72	135.426.341	592.099
ATATR	18,16	18,16	18,18	1,79%	17,94	18,61	18,31	464.402.754	25.362.551
ATEKS	95,00	-	-	2,70%	95,00	95,00	95,00	103.645	1.091
ATLAS	8,19	8,16	8,19	0,00%	8,11	8,26	8,19	1.265.503	154.442
ATSYH	69,45	-	-	-0,14%	69,45	69,45	69,45	156.193	2.249
AVGYO	12,33	12,30	12,33	0,57%	12,31	12,44	12,38	1.641.751	132.661
AVHOL	44,70	44,74	44,80	-1,97%	44,50	46,50	45,38	25.761.863	567.660
AVOD	4,43	4,42	4,43	1,37%	4,40	4,52	4,47	18.058.257	4.040.690
AVPGY	62,30	62,20	62,35	0,56%	62,00	63,50	62,57	11.745.840	187.728
AVTUR	17,00	17,00	17,09	-1,96%	16,90	17,24	17,05	4.359.499	255.732
AYCES	584,00	583,50	584,00	3,36%	566,50	607,50	591,65	207.115.600	350.063
AYDEM	26,14	26,14	26,16	0,23%	26,08	26,44	26,29	4.595.787	174.817
AYEN	36,00	36,00	36,04	-1,26%	35,92	37,98	36,73	50.405.350	1.372.174
AYES	37,00	-	-	0,00%	37,00	37,00	37,00	100.973	2.729
AYGAZ	238,80	238,60	238,80	-1,08%	238,30	242,10	240,09	15.114.371	62.953
AZTEK	5,69	5,68	5,69	1,43%	5,54	5,72	5,64	35.434.993	6.282.277
BAGFS	27,94	27,94	27,96	0,22%	27,88	28,30	28,07	8.671.271	308.892
BAHKM	127,00	127,00	127,20	0,08%	126,60	130,20	128,91	27.822.333	215.828
BAKAB	48,76	48,76	48,82	1,12%	48,52	51,00	49,60	8.745.029	176.302
BALAT	71,00	-	-	2,75%	71,00	71,00	71,00	655.330	9.230
BALSU	13,79	13,79	13,80	0,29%	13,76	13,93	13,87	20.200.525	1.456.539
BANVT	153,60	153,60	153,80	0,26%	153,40	163,00	155,02	7.077.258	45.655
BARMA	60,80	60,70	60,80	0,83%	60,20	60,85	60,56	15.079.317	249.004
BASCM	14,70	-	-	-0,34%	14,70	14,70	14,70	38.044	2.588
BASGZ	50,25	50,15	50,25	0,58%	50,00	51,25	50,51	1.900.172	37.619
BAYRK	5,33	5,32	5,33	-2,20%	5,31	5,48	5,38	30.482.644	5.666.316
BEGYO	4,34	4,33	4,34	0,70%	4,32	4,38	4,35	5.378.708	1.237.980
BERA	17,15	17,14	17,15	1,12%	17,06	17,20	17,14	15.733.443	917.966
BESLR	14,24	14,23	14,24	-0,84%	14,21	14,59	14,41	13.350.992	926.655
BESTE	34,62	34,60	34,62	-0,86%	34,60	35,80	35,04	184.494.023	5.265.997
BEYAZ	28,70	28,70	28,74	-1,91%	28,60	29,36	28,98	8.711.611	300.563
BFREN	141,50	141,60	141,70	0,43%	141,20	142,70	142,12	5.959.575	41.934
BIENY	24,96	-	-	-4,29%	24,96	26,32	25,71	42.895.195	1.668.438
BIGCH	6,85	6,84	6,86	-1,01%	6,84	7,04	6,94	7.104.570	1.023.296
BIGEN	50,10	50,10	50,35	-3,65%	49,00	53,00	50,74	73.772.879	1.453.935
BIGTK	245,90	246,00	246,40	1,74%	239,80	247,00	242,78	53.088.817	218.668
BIMAS	380,50	380,25	380,50	-0,13%	379,50	385,50	382,94	764.384.467	1.996.079
BINBN	179,40	179,00	179,40	-0,88%	178,90	183,50	180,89	21.573.353	119.260
BINHO	9,44	9,43	9,44	1,51%	9,35	9,51	9,42	39.019.371	4.141.299
BIOEN	17,01	17,01	17,02	1,13%	16,87	17,15	17,06	14.593.757	855.399
BIZIM	27,76	27,74	27,76	0,36%	27,68	28,02	27,91	2.590.167	92.820
BJKAS	1,76	1,76	1,77	-1,12%	1,73	1,80	1,77	59.161.464	33.526.019
BLCYT	32,56	-	32,56	-9,96%	32,56	35,76	33,43	92.777.894	2.775.489
BLUME	34,16	34,14	34,18	-0,64%	34,16	34,72	34,44	12.819.150	372.233
BMSCH	16,80	16,80	16,82	0,66%	16,72	16,92	16,83	4.064.575	241.480
BMSTL	85,10	85,00	85,05	1,25%	84,05	85,25	84,65	30.021.454	354.641
BNTAS	6,83	6,84	6,85	0,44%	6,83	6,90	6,88	6.256.252	909.736
BOBET	18,84	18,83	18,84	0,21%	18,80	19,12	18,96	24.697.331	1.302.617
BORLS	6,38	6,38	6,39	1,75%	6,12	6,65	6,49	62.736.533	9.661.903
BORSK	6,50	6,50	6,51	0,15%	6,47	6,56	6,52	18.123.254	2.781.609
BOSSA	6,40	6,40	6,41	1,11%	6,35	6,42	6,40	1.640.494	256.287
BRISA	99,45	99,45	99,55	1,53%	98,20	99,90	99,15	6.708.123	67.656
BRKO	11,91	-	-	0,93%	11,91	11,91	11,91	223.170	18.738
BRKSN	8,69	8,66	8,69	0,58%	8,59	8,70	8,67	496.525	57.287
BRKVY	94,90	94,75	94,90	0,37%	94,50	96,00	95,20	12.705.418	133.463
BRLSM	19,95	19,93	19,95	-0,15%	19,80	20,48	20,17	40.642.859	2.015.028
BRMEN	10,90	-	-	-2,68%	10,90	10,90	10,90	74.621	6.846
BRSAN	567,00	566,50	567,00	-0,61%	566,50	580,00	574,15	399.133.490	695.176
BRYAT	2.011,00	2.012,00	2.014,00	0,30%	2.008,00	2.060,00	2.034,63	48.926.790	24.047
BSOKE	36,04	36,00	36,04	-0,44%	35,00	37,00	36,03	50.118.973	1.390.919
BTCIM	6,13	6,13	6,14	-0,16%	6,11	6,25	6,19	43.966.113	7.107.536
BUCIM	6,33	6,32	6,33	1,61%	6,26	6,43	6,35	16.502.526	2.600.798
BULGS	41,86	41,84	41,88	0,53%	41,78	42,46	42,09	19.141.378	454.812
BURCE	48,54	48,48	48,54	3,06%	47,12	50,05	49,07	107.055.384	2.181.539
BURVA	1.190,00	1.187,00	1.190,00	0,17%	1.173,00	1.220,00	1.192,98	5.795.481	4.858
BVSAN	125,90	125,80	125,90	-0,87%	125,50	129,90	127,60	25.605.166	200.666
BYDNR	43,14	43,08	43,14	1,36%	42,64	44,12	43,31	9.798.276	226.228
CANTE	1,57	1,56	1,57	1,29%	1,55	1,58	1,57	132.944.062	84.935.672
CASA	88,00	-	-	-0,73%	88,00	88,00	88,00	56.496	642
CATES	41,56	41,56	41,60	-0,43%	41,56	42,58	42,18	23.440.931	555.768
CCOLA	80,70	80,65	80,70	-1,59%	80,60	83,10	81,97	161.237.347	1.967.103
CELHA	15,94	15,94	15,96	-9,17%	15,90	16,77	16,30	172.401.408	10.577.488
CEMAS	4,95	4,94	4,95	1,23%	4,89	4,98	4,95	12.619.259	2.551.808
CEMTS	10,48	10,47	10,49	-0,29%	10,20	10,64	10,42	9.166.872	879.616
CEMZY	13,46	13,45	13,47	2,75%	13,15	13,53	13,45	38.185.086	2.840.178
CEOEM	27,58	27,58	27,60	1,92%	27,16	27,72	27,50	26.377.431	959.371
CGCAM	45,66	45,60	45,64	5,06%	44,50	46,96	45,70	272.142.698	5.955.262
CIMSA	52,35	52,40	52,45	0,29%	52,30	53,10	52,79	30.870.577	584.807
CLEBI	1.668,00	1.668,00	1.669,00	-0,24%	1.665,00	1.687,00	1.678,44	12.818.239	7.637
CMBTN	1.631,00	1.631,00	1.634,00	0,80%	1.625,00	1.644,00	1.634,08	2.880.884	1.763
CMENT	302,25	-	-	0,00%	302,25	302,25	302,25	156.263	517
CONSE	2,94	2,94	2,95	0,34%	2,94	3,00	2,97	5.453.257	1.835.483
COSMO	173,80	173,10	173,80	-0,11%	169,60	175,00	172,66	4.145.757	24.011
CRDFA	37,60	37,44	37,60	1,62%	37,00	37,96	37,69	10.798.214	286.535
CRFSA	127,10	127,00	127,20	-0,63%	126,80	129,40	128,11	20.422.716	159.422
CUSAN	27,14	27,12	27,16	-3,62%	27,06	29,16	28,21	71.606.657	2.538.602
CVKMD	45,40	45,38	45,42	0,67%	45,32	45,88	45,58	139.753.459	3.066.309
CWENE	40,42	40,40	40,44	-1,17%	40,36	41,52	41,12	249.378.995	6.064.930
DAGI	7,23	7,23	7,24	0,56%	7,22	7,35	7,27	6.798.907	935.278
DAPGM	10,56	10,55	10,56	2,03%	10,32	10,88	10,59	607.770.786	57.402.242
DARDL	2,30	2,29	2,30	0,44%	2,29	2,33	2,31	11.895.825	5.155.806
DCTTR	12,11	12,10	12,11	0,08%	12,10	12,31	12,21	24.139.140	1.976.927
DENGE	2,34	2,34	2,35	0,00%	2,34	2,38	2,36	6.938.069	2.934.810
DERHL	13,77	13,76	13,77	0,29%	13,74	13,90	13,84	20.339.662	1.469.856
DERIM	38,02	38,02	38,10	1,39%	37,50	38,54	38,04	7.526.683	197.879
DESA	12,71	12,71	12,73	-1,01%	12,70	12,90	12,76	4.383.094	343.421
DESPC	47,96	47,96	48,04	-1,76%	47,76	49,80	48,46	8.891.060	183.491
DEVA	66,55	66,55	66,60	1,37%	65,80	66,95	66,45	5.469.038	82.303
DGATE	127,30	127,30	127,50	-0,86%	125,80	129,70	127,92	22.357.249	174.776
DGGYO	33,18	33,16	33,18	-0,66%	32,90	33,48	33,24	1.472.258	44.298
DGNMO	9,08	9,08	9,10	-1,73%	8,73	9,60	9,04	39.776.855	4.400.873
DIRIT	23,76	-	-	-5,94%	23,76	23,76	23,76	950.400	40.000
DITAS	35,86	35,84	35,94	-1,05%	35,72	37,18	36,70	35.179.746	958.606
DMLKTG	6,16	6,15	6,16	0,33%	6,13	6,16	6,14	8.173.860	1.330.889
DMRGD	10,88	10,88	10,90	-0,18%	10,79	10,97	10,89	86.123.767	7.908.398
DMSAS	8,68	8,66	8,68	1,40%	8,63	8,72	8,68	2.990.422	344.613
DNISI	19,82	19,82	19,84	0,97%	19,65	19,97	19,84	3.609.122	181.920
DOAS	186,80	186,70	186,80	0,21%	186,40	188,20	187,45	49.753.901	265.420
DOCO	9.932,50	9.922,50	9.935,00	1,87%	9.812,50	10.027,50	9.965,32	31.600.035	3.171
DOFER	35,36	35,34	35,36	1,84%	34,88	35,62	35,36	14.080.837	398.175
DOFRB	180,70	180,60	180,70	2,85%	174,60	183,80	180,55	310.367.036	1.719.014
DOGUB	105,50	105,20	105,50	2,33%	104,00	107,60	106,35	11.394.391	107.143
DOHOL	22,90	22,88	22,90	1,06%	22,82	23,16	22,98	43.133.651	1.876.779
DOKTA	30,10	30,04	30,08	0,60%	29,80	30,84	30,37	11.675.189	384.469
DSTKF	2.247,00	2.245,00	2.247,00	2,14%	2.207,00	2.326,00	2.276,27	562.051.779	246.918
DUNYH	111,40	111,30	111,40	-0,80%	111,10	114,00	112,64	36.028.009	319.855
DURDO	5,34	5,34	5,36	0,19%	5,32	5,43	5,38	3.545.722	658.658
DURKN	21,52	21,48	21,52	1,41%	21,20	21,70	21,50	12.489.030	580.867
DYOBY	15,73	15,72	15,74	1,16%	15,60	15,98	15,86	19.409.716	1.224.009
DZGYO	8,72	8,71	8,73	3,44%	8,47	8,80	8,70	11.351.391	1.304.818
EBEBK	85,85	85,75	85,85	1,84%	84,70	86,20	85,81	12.794.134	149.098
ECILC	86,30	86,25	86,30	0,58%	86,10	87,35	86,83	66.314.216	763.741
ECOGR	37,00	36,98	37,00	0,71%	36,64	37,46	37,13	57.115.611	1.538.083
ECZYT	360,50	360,00	360,50	1,12%	359,00	364,50	362,01	15.124.963	41.781
EDATA	16,88	16,87	16,89	-0,30%	16,83	17,52	17,21	39.275.095	2.282.424
EDIP	37,06	37,04	37,18	0,60%	36,94	37,60	37,24	7.345.105	197.244
EFOR	11,83	11,82	11,83	1,81%	11,68	12,00	11,83	131.874.706	11.151.880
EGEEN	5.767,50	5.765,00	5.772,50	1,32%	5.712,50	5.880,00	5.816,82	51.350.905	8.828
EGEGY	30,02	29,98	30,02	-0,20%	29,94	30,40	30,09	18.714.038	621.867
EGEPO	19,41	19,41	19,44	-1,67%	19,40	19,63	19,52	2.034.032	104.214
EGGUB	104,30	104,10	104,30	0,29%	104,00	105,30	104,61	6.476.258	61.907
EGPRO	42,18	42,18	42,22	3,99%	40,94	42,64	42,10	27.515.020	653.537
EGSER	3,46	3,46	3,47	1,17%	3,44	3,48	3,46	2.524.007	730.055
EKDMR	60,90	60,90	60,95	0,58%	60,60	62,25	61,33	461.557.209	7.526.087
EKGYO	20,02	20,02	20,04	1,11%	19,91	20,14	20,03	420.796.984	21.007.260
EKIZ	81,65	-	-	-5,28%	81,65	81,65	81,65	816.582	10.001
EKOS	9,33	9,32	9,33	3,90%	8,94	9,48	9,29	321.185.936	34.566.565
EKSUN	7,62	7,60	7,62	-0,52%	7,54	7,78	7,65	11.290.891	1.475.317
ELITE	41,50	41,50	41,54	2,02%	40,84	42,04	41,55	23.884.196	574.842
EMKEL	24,72	24,72	24,76	7,76%	22,92	25,20	24,49	243.325.754	9.937.809
EMNIS	169,40	-	-	2,23%	169,40	169,40	169,40	70.640	417
EMPAE	108,30	108,30	-	9,95%	108,30	108,30	108,30	39.825.701	367.735
ENDAE	19,41	19,39	19,41	5,72%	18,21	20,00	19,37	148.255.875	7.655.225
ENERY	8,78	8,78	8,79	-0,23%	8,77	8,92	8,85	27.595.967	3.118.626
ENJSA	110,10	110,00	110,10	0,09%	110,00	111,00	110,41	37.053.098	335.605
ENKAI	96,00	96,00	96,05	0,10%	95,75	97,25	96,59	243.430.358	2.520.333
ENPRA	70,55	-	-	0,00%	70,55	70,55	70,55	377.513	5.351
ENSRI	12,43	12,41	12,42	3,15%	11,74	12,64	12,28	382.159.328	31.134.217
ENTRA	5,06	5,05	5,06	-0,78%	5,05	5,16	5,11	25.653.149	5.021.971
EPLAS	5,91	5,90	5,91	1,20%	5,90	5,98	5,93	3.434.779	579.128
ERBOS	197,80	197,70	198,20	-0,10%	197,30	200,80	199,65	627.701	3.144
ERCB	63,30	63,35	63,40	0,16%	63,20	64,50	63,81	17.895.146	280.427
EREGL	40,50	40,48	40,50	0,50%	40,40	41,22	40,82	1.295.501.818	31.739.688
ERSU	26,68	26,68	26,72	-0,37%	26,40	27,28	26,72	2.090.778	78.257
ESCAR	51,70	51,70	51,80	0,98%	51,45	52,10	51,82	36.101.638	696.745
ESCOM	5,39	5,39	5,40	1,70%	5,32	5,47	5,41	57.309.947	10.593.261
ESEN	4,09	4,08	4,09	-0,24%	4,07	4,14	4,11	61.501.452	14.965.563
ETILR	5,67	5,66	5,67	0,53%	5,64	5,97	5,73	15.177.975	2.650.093
ETYAT	9,97	9,97	10,01	1,53%	9,82	10,08	10,00	1.262.232	126.204
EUHOL	11,45	-	-	-0,43%	11,45	11,45	11,45	888.738	77.619
EUKYO	9,00	8,90	9,00	3,45%	8,64	9,05	8,77	3.606.386	411.030
EUPWR	88,15	88,05	88,20	4,57%	85,00	90,00	88,46	1.484.937.106	16.786.411
EUREN	4,93	4,92	4,93	1,02%	4,90	4,96	4,94	35.290.251	7.142.548
EUYO	6,30	6,29	6,30	-4,40%	6,25	6,48	6,35	2.642.857	416.500
EYGYO	2,69	2,69	2,70	0,00%	2,69	2,73	2,71	3.660.058	1.349.346
FADE	17,34	17,33	17,34	-1,20%	17,32	17,89	17,57	31.708.373	1.805.189
FENER	3,91	-	-	-4,17%	3,91	4,19	4,01	663.664.144	165.682.549
FLAP	14,49	14,45	14,49	-4,04%	13,59	15,00	14,50	17.279.531	1.191.931
FMIZP	315,00	314,25	315,00	0,80%	314,25	318,75	316,58	6.385.988	20.172
FONET	5,93	5,92	5,93	0,34%	5,89	6,08	5,98	68.054.811	11.374.606
FORMT	2,23	2,22	2,23	0,90%	2,22	2,25	2,23	15.842.896	7.098.348
FORTE	95,10	95,05	95,15	-0,73%	94,95	97,50	95,99	21.685.994	225.909
FRIGO	3,16	3,16	3,17	2,27%	3,10	3,20	3,16	19.885.241	6.286.020
FRMPL	41,22	41,22	41,26	-1,39%	41,20	42,20	41,78	67.009.560	1.604.057
FROTO	89,35	89,30	89,35	0,45%	89,05	90,65	89,95	791.092.685	8.795.011
FZLGY	14,64	14,63	14,65	1,67%	14,40	15,06	14,80	123.127.246	8.320.099
GARAN	126,60	126,50	126,60	0,56%	126,20	128,40	127,20	853.092.565	6.706.528
GARFA	30,80	30,80	30,84	1,72%	30,34	31,22	30,89	6.269.150	202.954
GATEG	306,00	-	-	2,68%	306,00	306,00	306,00	235.926	771
GEDIK	6,43	6,43	6,45	0,47%	6,39	6,63	6,52	18.493.356	2.837.286
GEDZA	39,24	39,18	39,24	0,36%	39,06	40,02	39,50	102.647.156	2.598.389
GENIL	8,76	8,76	8,77	3,55%	8,51	8,89	8,71	114.463.243	13.139.396
GENKM	16,01	16,01	-	9,96%	14,58	16,01	15,52	355.463.078	22.908.571
GENTS	7,34	7,33	7,34	0,82%	7,33	7,44	7,37	13.196.087	1.791.491
GEREL	38,48	38,46	38,52	0,31%	38,36	39,28	38,89	40.061.084	1.030.107
GESAN	83,20	83,10	83,20	0,60%	82,10	86,95	84,88	761.206.832	8.967.922
GIPTA	74,60	74,55	74,60	0,67%	74,25	76,05	75,17	36.995.939	492.170
GLBMD	12,74	12,74	12,78	-0,47%	12,63	12,80	12,76	862.864	67.607
GLCVY	59,00	59,00	59,05	0,00%	59,00	59,90	59,42	12.677.701	213.374
GLRMK	182,10	182,00	182,10	1,85%	180,40	185,40	183,21	358.303.881	1.955.676
GLRYH	3,38	3,37	3,38	0,30%	3,36	3,42	3,39	6.043.941	1.781.559
GLYHO	15,62	15,61	15,62	2,90%	15,46	15,89	15,72	41.017.943	2.609.349
GMTAS	49,16	49,10	49,16	-3,70%	49,00	51,40	50,20	66.304.880	1.320.907
GOKNR	24,68	24,68	24,70	4,05%	23,88	24,70	24,33	59.315.880	2.438.061
GOLTS	339,00	338,25	339,00	0,59%	337,75	340,25	339,06	9.900.504	29.200
GOODY	16,47	16,47	16,51	0,55%	16,41	16,65	16,56	3.766.906	227.509
GOZDE	19,71	19,68	19,71	0,46%	19,67	19,90	19,84	3.975.827	200.416
GRNYO	20,52	20,52	20,92	-1,06%	19,94	21,28	20,63	1.259.649	61.047
GRSEL	316,00	315,50	316,00	-0,78%	315,00	319,75	317,46	21.806.334	68.691
GRTHO	209,90	209,90	210,10	0,53%	209,50	213,30	211,41	33.151.841	156.810
GSDDE	12,53	12,52	12,53	3,30%	12,18	12,58	12,35	35.555.014	2.879.694
GSDHO	5,31	5,30	5,31	1,34%	5,25	5,32	5,28	16.500.657	3.125.309
GSRAY	1,11	1,10	1,11	-0,89%	1,10	1,15	1,12	150.724.752	134.121.507
GUBRF	535,50	535,00	535,50	-0,83%	533,50	548,00	541,78	223.407.885	412.362
GUNDG	1.222,00	1.222,00	1.223,00	1,83%	1.197,00	1.246,00	1.223,01	93.688.599	76.605
GWIND	26,92	26,90	26,92	0,45%	26,84	27,20	27,08	34.052.494	1.257.597
GZNMI	72,70	72,65	72,70	-3,07%	72,20	77,90	74,86	169.537.128	2.264.675
HALKB	46,22	46,20	46,22	-2,12%	46,00	48,38	47,21	1.165.212.057	24.684.275
HATEK	17,53	17,51	17,52	0,17%	17,44	17,78	17,62	6.244.319	354.363
HATSN	57,75	57,80	57,90	-0,17%	57,75	60,05	59,01	65.105.227	1.103.209
HDFGS	2,80	2,80	2,81	1,08%	2,78	2,84	2,81	17.978.498	6.388.449
HEDEF	109,40	109,30	109,40	1,30%	107,00	111,60	109,64	79.995.517	729.643
HEKTS	4,42	4,41	4,42	0,68%	4,41	4,58	4,50	898.196.974	199.689.223
HKTM	14,98	-	-	-4,34%	14,98	16,04	15,57	31.903.205	2.049.624
HLGYO	6,30	6,30	6,31	0,80%	6,26	6,49	6,35	77.261.300	12.176.814
HOROZ	68,65	68,55	68,65	1,10%	68,15	69,15	68,75	24.685.786	359.053
HRKET	112,50	112,40	112,50	-3,60%	111,00	122,90	116,03	559.921.272	4.825.763
HTTBT	41,40	41,40	41,44	0,00%	41,40	41,86	41,69	3.588.463	86.078
HUBVC	3,52	3,52	3,53	2,03%	3,45	3,59	3,53	3.082.940	872.322
HUNER	4,22	4,22	4,23	3,69%	4,08	4,25	4,18	130.451.534	31.211.098
HURGZ	8,07	8,06	8,07	2,80%	7,90	8,26	8,12	41.312.161	5.088.134
ICBCT	22,14	22,12	22,14	-6,35%	21,82	23,88	22,79	99.397.933	4.361.003
ICUGS	5,99	5,96	5,99	1,70%	5,88	6,10	6,00	8.797.012	1.465.941
IDGYO	4,77	4,74	4,77	-1,45%	4,66	4,90	4,76	3.463.480	728.371
IEYHO	114,30	114,30	114,40	0,44%	113,80	114,60	114,22	64.987.866	568.961
IHAAS	102,40	102,20	102,40	3,43%	99,65	102,90	101,92	31.422.604	308.308
IHEVA	2,19	2,18	2,19	-0,45%	2,18	2,19	2,19	887.428	405.939
IHGZT	1,46	1,46	1,47	0,69%	1,46	1,48	1,47	4.265.864	2.900.379
IHLAS	2,05	2,04	2,05	0,49%	2,04	2,08	2,06	24.828.761	12.064.660
IHLGM	2,03	2,02	2,03	1,00%	2,01	2,04	2,03	5.273.377	2.603.167
IHYAY	1,75	1,75	1,76	0,57%	1,75	1,77	1,76	1.250.515	712.025
IMASM	3,33	3,33	3,34	0,91%	3,32	3,37	3,35	10.950.796	3.273.388
INDES	12,70	12,70	12,71	0,40%	12,65	12,85	12,74	24.332.804	1.910.574
INFO	3,80	3,80	3,81	0,00%	3,79	3,87	3,84	13.723.284	3.573.940
INGRM	477,50	477,25	478,00	1,06%	472,50	492,25	479,83	10.342.804	21.555
INTEK	244,40	-	-	1,79%	244,40	244,40	244,40	69.410	284
INTEM	277,75	277,50	277,75	0,54%	277,50	282,00	280,41	3.611.435	12.879
INVEO	8,28	8,28	8,29	1,22%	8,23	8,35	8,30	10.544.526	1.270.530
INVES	624,00	623,50	624,00	-0,48%	623,50	630,00	625,69	8.236.524	13.164
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	78,50	-	-	1,29%	78,50	78,50	78,50	310.232	3.952
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,51	13,50	13,51	0,90%	13,48	13,65	13,56	1.312.493.474	96.806.723
ISDMR	61,30	61,30	61,40	-0,33%	60,40	64,95	63,14	159.182.265	2.521.041
ISFIN	19,79	19,78	19,80	0,35%	19,68	19,99	19,88	2.736.113	137.624
ISGSY	112,40	112,40	112,50	0,72%	111,90	113,40	112,84	16.667.288	147.708
ISGYO	20,96	20,92	20,96	0,48%	20,76	21,12	20,99	8.322.542	396.455
ISKPL	16,89	16,89	-	9,96%	16,89	16,89	16,89	79.366.988	4.699.052
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	37,84	37,82	37,84	0,58%	37,76	38,06	37,95	64.451.640	1.698.330
ISSEN	8,95	8,94	8,96	0,90%	8,84	9,03	8,96	5.171.921	577.128
ISYAT	8,03	8,02	8,03	0,12%	7,90	8,06	8,02	1.854.573	231.350
IZENR	10,98	10,97	10,98	0,73%	10,92	11,02	10,97	128.066.886	11.677.609
IZFAS	68,00	68,00	68,10	0,74%	66,65	68,70	68,05	113.975.899	1.674.861
IZINV	66,90	66,85	66,95	0,60%	66,70	67,60	67,18	4.272.837	63.599
IZMDC	7,77	7,76	7,78	0,78%	7,71	7,93	7,82	13.489.620	1.724.237
JANTS	17,60	17,57	17,60	1,09%	17,42	17,69	17,60	7.896.664	448.742
KAPLM	595,50	595,00	596,00	-0,75%	594,50	605,00	599,44	17.465.833	29.137
KAREL	12,85	12,84	12,86	-0,77%	12,67	13,08	12,89	80.202.322	6.223.052
KARSN	13,63	13,62	13,63	2,25%	13,41	13,83	13,65	83.903.336	6.148.970
KARTN	139,60	139,60	139,90	2,12%	136,00	145,90	141,63	164.763.403	1.163.364
KATMR	2,88	2,87	2,88	1,05%	2,87	2,91	2,88	45.456.816	15.759.287
KAYSE	4,70	4,69	4,70	0,43%	4,69	4,75	4,72	10.168.526	2.153.630
KBORU	25,22	25,22	25,24	0,40%	25,20	25,88	25,52	64.121.470	2.512.796
KCAER	13,91	13,89	13,91	2,66%	13,72	14,00	13,90	89.514.933	6.438.942
KCHOL	191,80	191,80	191,90	1,70%	189,20	192,90	191,69	818.319.185	4.268.975
KENT	400,00	-	-	0,00%	400,00	400,00	400,00	135.600	339
KERVN	5,75	-	-	0,88%	5,75	5,75	5,75	785.571	136.621
KFEIN	11,52	11,51	11,53	-1,20%	11,43	12,00	11,66	56.142.498	4.816.177
KGYO	12,10	12,09	12,10	0,00%	12,03	12,21	12,09	10.828.100	895.439
KIMMR	16,80	16,80	16,82	0,30%	16,77	16,99	16,90	4.952.482	293.055
KLGYO	4,93	4,93	4,94	0,82%	4,91	4,97	4,94	10.979.556	2.220.833
KLKIM	31,46	31,44	31,48	0,38%	31,34	31,78	31,63	14.820.716	468.642
KLMSN	34,50	34,52	34,58	1,17%	34,36	35,24	34,77	5.212.048	149.919
KLNMA	9,10	-	-	0,00%	9,10	9,10	9,10	220.893	24.274
KLRHO	102,50	102,40	102,50	1,49%	101,60	105,20	103,70	202.074.032	1.948.668
KLSER	30,44	30,42	30,44	0,66%	30,24	30,82	30,50	18.323.964	600.767
KLSYN	13,74	13,74	13,75	-1,72%	13,46	14,10	13,89	56.585.771	4.075.039
KLYPV	63,05	63,05	63,15	-0,39%	63,05	65,30	64,12	52.638.650	820.954
KMPUR	22,56	22,52	22,56	-0,09%	22,52	23,02	22,82	15.174.569	664.938
KNFRT	16,64	16,64	16,66	3,42%	15,90	17,40	16,87	284.563.954	16.872.766
KOCMT	2,61	2,60	2,61	0,00%	2,60	2,64	2,62	10.161.228	3.877.181
KONKA	15,01	15,01	15,03	0,47%	15,00	15,17	15,09	3.027.561	200.670
KONTR	7,86	7,85	7,86	1,42%	7,80	7,97	7,90	200.672.201	25.392.518
KONYA	3.885,00	3.885,00	3.890,00	0,91%	3.862,50	3.935,00	3.909,01	8.380.908	2.144
KOPOL	6,31	6,30	6,31	1,28%	6,26	6,37	6,33	12.326.594	1.948.386
KORDS	78,55	78,50	78,60	-0,88%	78,35	79,85	79,35	21.646.350	272.806
KOTON	15,00	15,00	15,01	0,54%	14,97	15,11	15,06	7.713.995	512.121
KRDMA	39,52	39,52	39,54	0,82%	39,46	40,02	39,79	61.285.680	1.540.346
KRDMB	118,20	118,10	118,20	1,90%	116,00	119,00	117,19	723.445.165	6.173.203
KRDMD	40,50	40,48	40,50	0,05%	40,40	41,46	40,96	521.746.966	12.736.783
KRGYO	2,76	2,75	2,76	0,36%	2,75	2,78	2,77	3.262.521	1.179.039
KRONT	20,04	20,00	20,04	0,20%	19,92	20,50	20,15	6.046.235	300.083
KRPLS	9,46	9,46	9,47	1,50%	9,33	9,52	9,47	4.377.175	462.369
KRSTL	12,00	11,99	12,00	0,42%	11,99	12,11	12,05	20.502.293	1.701.879
KRTEK	25,02	25,00	25,02	-1,42%	24,98	25,38	25,06	1.169.423	46.674
KRVGD	3,23	3,22	3,23	-0,62%	3,19	3,28	3,23	9.254.727	2.862.095
KSTUR	2.962,50	-	-	0,08%	2.962,50	2.962,50	2.962,50	127.388	43
KTLEV	144,10	144,00	144,10	6,74%	135,00	145,00	141,52	1.786.343.222	12.622.458
KTSKR	101,20	101,20	101,30	0,40%	101,00	103,00	102,04	25.797.000	252.802
KUTPO	92,55	92,75	93,00	-0,11%	92,50	94,40	93,46	3.380.805	36.174
KUVVA	146,60	146,00	146,50	-2,91%	145,00	151,00	148,33	7.201.106	48.547
KUYAS	77,45	77,50	77,60	0,00%	77,45	78,90	78,27	43.139.160	551.164
KZBGY	3,00	2,99	3,00	0,00%	2,99	3,05	3,02	34.622.406	11.477.418
KZGYO	25,66	25,64	25,66	2,97%	25,18	26,32	25,92	29.504.642	1.138.435
LIDER	123,00	122,90	123,10	1,57%	121,00	123,40	122,11	25.826.991	211.504
LIDFA	2,99	2,99	3,00	0,67%	2,98	3,04	3,01	7.874.057	2.616.221
LILAK	35,72	35,68	35,72	1,71%	35,24	36,28	35,69	35.933.431	1.006.829
LINK	7,45	7,44	7,45	-1,84%	7,40	7,84	7,62	126.700.734	16.620.071
LKMNH	16,41	16,41	16,43	0,12%	16,24	16,61	16,48	7.499.804	454.966
LMKDC	32,04	32,04	32,06	-1,29%	31,94	32,60	32,43	53.691.534	1.655.454
LOGO	157,50	157,40	157,50	0,19%	157,30	159,30	158,36	15.625.942	98.674
LRSHO	3,40	3,40	3,41	0,29%	3,39	3,44	3,42	13.328.613	3.899.751
LUKSK	112,80	112,60	112,80	-2,42%	112,00	118,80	116,01	45.819.687	394.979
LXGYO	17,39	17,38	17,40	2,29%	17,01	17,49	17,28	146.058.019	8.451.582
LYDHO	193,90	193,60	193,90	-1,22%	193,60	197,80	196,19	11.515.256	58.696
LYDYE	15.775,00	15.740,00	15.780,00	-0,28%	15.752,50	15.877,50	15.790,92	3.000.275	190
MAALT	1.195,00	1.195,00	1.196,00	0,08%	1.190,00	1.210,00	1.199,36	28.857.819	24.061
MACKO	41,02	41,00	41,02	-0,39%	40,96	41,70	41,35	9.313.995	225.245
MAGEN	56,45	-	56,45	-9,97%	56,45	61,80	57,78	673.516.194	11.930.537
MAKIM	18,95	18,95	18,99	-1,15%	18,80	19,74	19,24	71.624.534	3.722.966
MAKTK	13,72	13,71	13,73	0,15%	13,72	13,90	13,80	13.165.831	954.107
MANAS	25,74	25,72	25,74	-2,20%	25,64	26,66	26,19	180.990.795	6.911.178
MARBL	13,95	13,95	13,97	1,45%	13,82	14,15	14,01	9.279.005	662.258
MARKA	60,55	60,45	60,55	0,58%	59,75	61,25	60,23	14.557.701	241.701
MARMR	2,69	2,69	2,70	-0,37%	2,69	2,74	2,71	74.712.623	27.582.335
MARTI	1,96	1,96	1,97	1,03%	1,94	2,02	1,98	40.631.270	20.502.061
MAVI	42,30	42,28	42,30	-0,52%	42,22	42,92	42,63	36.660.061	860.003
MCARD	205,20	205,00	205,20	1,08%	204,00	208,50	206,63	183.248.500	886.836
MEDTR	30,72	30,68	30,72	0,59%	30,60	31,06	30,87	1.869.337	60.564
MEGAP	2,48	-	-	1,64%	2,48	2,48	2,48	100.785	40.639
MEGMT	77,60	77,55	77,60	1,04%	77,45	80,10	78,80	169.675.585	2.153.168
MEKAG	4,07	4,06	4,07	1,50%	4,03	4,08	4,06	19.255.284	4.740.377
MEPET	25,48	25,30	25,48	-4,07%	24,80	26,68	25,32	11.395.705	450.123
MERCN	25,00	25,00	25,04	1,54%	24,62	25,50	24,93	28.302.171	1.135.091
MERIT	16,78	16,77	16,78	1,57%	16,55	16,84	16,74	9.557.952	570.983
MERKO	2,11	2,11	2,12	0,96%	2,10	2,14	2,12	25.937.068	12.260.489
METRO	8,36	8,36	8,37	-1,65%	8,31	8,56	8,41	26.956.706	3.205.058
MEYSU	18,38	18,37	18,39	4,97%	17,75	18,72	18,30	359.276.109	19.633.301
MGROS	670,50	670,00	670,50	0,52%	664,50	673,50	669,28	296.438.379	442.923
MHRGY	4,74	4,73	4,74	-1,04%	4,71	4,86	4,78	6.924.687	1.449.332
MIATK	49,88	49,82	49,86	-2,20%	49,80	53,00	51,60	891.504.641	17.277.583
MMCAS	66,80	-	-	-0,07%	66,80	66,80	66,80	102.605	1.536
MNDRS	11,67	11,67	11,68	-0,26%	11,64	11,83	11,75	7.943.650	676.114
MNDTR	5,92	5,90	5,92	1,72%	5,84	5,99	5,93	2.751.486	463.968
MOBTL	16,46	16,44	16,47	2,81%	16,02	16,73	16,39	12.014.446	732.910
MOGAN	12,63	12,63	12,64	-1,48%	12,62	12,86	12,76	39.376.964	3.087.273
MOPAS	41,16	41,14	41,16	1,28%	40,72	41,38	41,02	23.266.299	567.243
MPARK	458,75	458,75	459,25	-0,27%	458,25	462,25	460,07	28.915.362	62.850
MRGYO	1,65	1,65	1,66	1,85%	1,64	1,68	1,66	31.102.245	18.755.455
MRSHL	1.585,00	1.584,00	1.588,00	0,70%	1.573,00	1.618,00	1.598,09	6.895.766	4.315
MSGYO	6,65	6,64	6,65	0,76%	6,63	6,85	6,73	8.853.098	1.316.319
MTRKS	27,90	27,86	27,88	1,45%	27,40	28,00	27,72	17.690.788	638.251
MTRYO	10,00	10,00	10,01	0,91%	9,92	10,23	10,02	909.444	90.771
MZHLD	6,29	6,29	6,31	0,16%	5,97	6,35	6,25	1.373.265	219.744
NATEN	7,08	7,08	7,09	0,14%	7,07	7,16	7,12	22.089.265	3.102.449
NETAS	69,30	69,15	69,30	0,65%	68,90	70,15	69,59	9.635.307	138.456
NETCD	195,40	195,10	195,40	2,63%	188,00	198,70	194,60	447.490.719	2.299.522
NIBAS	4,93	4,92	4,93	0,61%	4,91	4,98	4,94	12.875.899	2.608.030
NTGAZ	12,94	12,94	12,95	0,54%	12,87	13,04	12,98	7.469.003	575.322
NTHOL	39,22	39,20	39,26	0,05%	39,18	39,62	39,38	4.702.920	119.432
NUGYO	10,98	10,96	10,98	0,55%	10,95	11,29	11,10	9.583.525	863.301
NUHCM	218,30	218,30	218,70	0,78%	215,00	219,70	218,58	2.629.952	12.032
OBAMS	7,82	7,81	7,82	0,77%	7,80	7,90	7,84	69.654.515	8.884.988
OBASE	40,26	40,20	40,26	1,98%	39,52	41,02	40,51	9.218.606	227.576
ODAS	7,35	7,35	7,36	-0,41%	7,32	7,50	7,42	105.771.869	14.251.362
ODINE	1.433,00	1.432,00	1.434,00	-0,49%	1.416,00	1.450,00	1.431,99	61.279.236	42.793
OFSYM	59,40	59,40	59,50	0,93%	58,90	60,25	59,76	7.523.637	125.909
ONCSM	272,00	271,50	272,00	-1,81%	271,50	281,00	276,23	38.892.686	140.798
ONRYT	90,40	90,30	90,40	-3,52%	87,85	92,40	90,04	177.454.830	1.970.820
ORCAY	4,60	4,59	4,60	-3,77%	4,58	4,82	4,68	3.678.326	786.087
ORGE	107,90	107,90	108,00	0,84%	107,60	109,80	108,72	55.574.105	511.180
ORMA	219,70	-	-	-3,81%	219,70	219,70	219,70	358.331	1.631
OSMEN	7,65	7,65	7,66	1,06%	7,62	7,74	7,68	4.191.613	545.704
OSTIM	2,88	2,88	2,89	2,86%	2,80	2,96	2,91	27.774.672	9.551.456
OTKAR	382,75	382,50	382,75	3,03%	376,50	387,75	383,15	210.147.283	548.467
OTTO	212,70	212,60	212,70	0,81%	212,00	217,30	215,30	31.526.031	146.426
OYAKC	21,22	21,20	21,22	1,24%	21,08	21,48	21,29	130.784.576	6.141.973
OYAYO	51,00	50,95	51,00	0,99%	50,40	51,20	51,01	483.650	9.482
OYLUM	8,66	8,67	8,69	-0,92%	8,61	8,83	8,67	3.308.745	381.450
OYYAT	48,10	48,08	48,14	-1,43%	48,08	49,00	48,55	1.197.756	24.672
OZATD	1.494,00	1.493,00	1.494,00	1,36%	1.441,00	1.525,00	1.497,57	83.068.799	55.469
OZGYO	2,13	2,13	2,14	0,47%	2,13	2,17	2,15	12.028.119	5.598.055
OZKGY	13,79	13,78	13,79	1,85%	13,55	13,80	13,71	6.550.355	477.794
OZRDN	34,00	33,22	34,00	0,71%	33,22	34,46	34,00	2.636.975	77.563
OZSUB	30,62	30,62	30,68	-0,71%	30,46	31,48	31,03	22.431.697	722.994
OZYSR	12,43	12,40	12,43	-1,35%	12,41	12,60	12,50	6.521.058	521.783
PAGYO	126,70	126,50	126,70	0,64%	125,90	127,20	126,78	1.697.258	13.388
PAHOL	1,67	1,67	1,68	1,21%	1,67	1,69	1,68	136.014.462	81.225.165
PAMEL	88,85	88,85	89,00	-0,17%	88,60	91,25	90,04	5.510.607	61.204
PAPIL	15,58	15,57	15,58	-0,76%	15,57	15,84	15,76	16.714.793	1.060.841
PARSN	88,95	88,90	88,95	0,51%	88,50	89,95	89,35	12.797.932	143.241
PASEU	107,80	107,70	107,80	-0,19%	107,40	109,20	108,51	79.731.944	734.823
PATEK	24,20	24,22	24,24	0,83%	24,20	24,66	24,44	105.366.808	4.312.165
PCILT	36,68	36,68	36,74	-2,29%	36,20	37,94	36,83	38.700.963	1.050.899
PEKGY	12,91	12,90	12,91	0,70%	12,87	13,09	12,99	272.849.516	21.009.667
PENGD	13,94	13,94	13,96	1,01%	13,81	14,07	13,94	19.725.076	1.415.434
PENTA	16,28	16,28	16,30	0,31%	16,23	16,67	16,47	19.016.010	1.154.392
PETKM	22,14	22,14	22,16	-1,77%	22,06	22,70	22,44	317.951.126	14.172.046
PETUN	12,90	12,90	12,92	0,94%	12,80	12,98	12,90	3.890.363	301.648
PGSUS	171,40	171,30	171,40	0,82%	170,70	172,40	171,63	401.941.272	2.341.856
PINSU	11,94	11,94	11,96	0,42%	11,89	12,09	11,98	9.033.535	753.859
PKART	159,20	158,80	159,10	-1,97%	158,30	164,50	162,30	43.267.828	266.592
PKENT	154,20	154,10	154,30	0,19%	153,60	157,40	155,93	6.694.735	42.934
PLTUR	23,76	23,76	23,80	1,11%	23,64	23,90	23,79	9.862.414	414.483
PNLSN	50,60	50,55	50,60	2,02%	49,90	51,00	50,43	16.171.336	320.678
PNSUT	13,41	13,41	13,44	1,36%	13,30	13,49	13,42	4.149.185	309.280
POLHO	20,44	20,42	20,44	0,89%	20,30	20,54	20,44	6.018.933	294.507
POLTK	5.120,00	5.115,00	5.125,00	0,79%	5.100,00	5.172,50	5.144,81	7.840.695	1.524
PRDGS	8,18	8,18	8,19	0,74%	8,17	8,33	8,24	9.587.619	1.163.699
PRKAB	43,52	43,48	43,56	-1,58%	43,36	45,96	44,34	39.537.617	891.689
PRKME	18,26	18,25	18,26	0,61%	18,15	18,71	18,39	8.162.418	443.914
PRZMA	60,25	60,20	60,25	9,55%	55,80	60,50	59,47	334.480.061	5.624.052
PSDTC	123,50	123,50	123,80	-0,24%	122,10	125,50	124,25	1.522.663	12.255
PSGYO	3,12	3,12	3,13	1,63%	3,06	3,13	3,09	167.917.817	54.394.927
QNBFK	38,60	-	-	0,00%	38,60	38,60	38,60	27.097	702
QNBTR	223,20	-	-	0,00%	223,20	223,20	223,20	410.018	1.837
QUAGR	4,41	-	-	-2,00%	4,41	4,71	4,57	230.900.573	50.560.260
RALYH	219,90	219,60	219,90	4,56%	209,40	227,00	219,55	276.273.976	1.258.388
RAYSG	185,80	185,70	186,00	0,27%	185,80	187,50	186,62	5.511.166	29.532
REEDR	7,23	7,22	7,23	1,12%	7,17	7,32	7,25	20.275.485	2.797.984
RGYAS	196,70	196,60	196,70	0,56%	196,20	199,00	197,75	77.944.871	394.167
RNPOL	2,41	2,40	2,41	-0,82%	2,31	2,43	2,40	3.037.396	1.267.293
RODRG	29,96	29,96	30,02	-1,38%	29,80	30,64	30,26	2.596.852	85.820
RTALB	3,54	3,53	3,54	0,57%	3,53	3,59	3,56	24.843.479	6.975.877
RUBNS	31,74	31,72	31,76	1,99%	31,06	31,84	31,35	19.821.488	632.226
RUZYE	12,43	12,41	12,42	-0,96%	12,35	12,61	12,50	12.267.514	981.731
RYGYO	32,22	32,18	32,22	0,44%	32,00	32,48	32,24	9.209.726	285.625
RYSAS	26,98	26,96	26,98	2,98%	26,06	27,14	26,61	127.990.767	4.809.337
SAFKR	22,60	22,58	22,60	0,00%	22,52	23,10	22,80	16.280.627	714.129
SAHOL	91,15	91,15	91,20	0,50%	90,95	92,20	91,56	765.299.339	8.358.618
SAMAT	6,62	6,62	6,64	1,22%	6,54	6,82	6,66	15.520.068	2.330.686
SANEL	54,00	53,25	54,00	-0,09%	51,40	58,00	55,00	37.572.643	683.134
SANFM	9,70	9,70	9,71	2,11%	9,64	10,28	9,93	164.030.568	16.515.409
SANKO	22,66	22,66	22,72	0,62%	22,30	22,90	22,75	1.280.285	56.270
SARKY	31,96	31,94	31,96	-0,13%	31,76	32,98	32,38	371.637.701	11.478.314
SASA	2,64	2,63	2,64	0,38%	2,63	2,67	2,66	1.460.946.364	550.247.168
SAYAS	66,65	66,65	66,70	1,37%	65,80	69,00	67,53	178.917.344	2.649.455
SDTTR	260,50	260,50	261,00	-2,34%	260,00	269,50	264,82	66.436.501	250.872
SEGMN	59,35	59,35	59,40	0,59%	59,00	60,40	59,88	22.352.954	373.286
SEGYO	4,98	4,97	4,98	1,01%	4,96	5,10	5,01	10.141.453	2.023.651
SEKFK	10,28	10,27	10,28	0,00%	10,26	10,53	10,36	1.114.508	107.568
SEKUR	7,42	7,42	7,43	0,41%	7,37	7,50	7,45	929.988	124.915
SELEC	98,85	98,80	98,85	2,81%	96,35	99,45	98,55	18.136.877	184.034
SELVA	2,15	2,14	2,15	0,94%	2,14	2,17	2,15	18.230.707	8.481.440
SERNT	10,16	10,16	10,17	-0,49%	10,15	10,42	10,30	28.719.939	2.788.221
SEYKM	5,19	5,17	5,19	-0,19%	5,15	5,23	5,19	1.890.420	364.301
SILVR	2,77	2,73	2,76	-0,36%	2,73	2,81	2,77	1.198.073	432.372
SISE	46,14	46,14	46,16	-0,39%	46,02	46,72	46,46	571.818.581	12.307.255
SKBNK	13,03	13,03	13,04	0,23%	13,02	13,22	13,14	51.490.994	3.920.097
SKTAS	3,46	3,46	3,47	1,17%	3,42	3,48	3,46	4.098.191	1.183.204
SKYLP	320,00	315,50	320,00	-2,22%	313,00	324,75	317,74	5.756.253	18.116
SKYMD	15,19	15,18	15,21	-1,81%	15,15	15,98	15,54	41.732.532	2.685.114
SMART	38,44	38,42	38,44	0,79%	38,28	39,14	38,76	32.604.487	841.144
SMRTG	12,32	12,31	12,32	-1,52%	12,27	12,80	12,59	253.705.371	20.149.698
SMRVA	16,51	16,50	16,51	-0,12%	16,50	16,74	16,60	47.929.432	2.887.210
SNGYO	3,73	3,72	3,74	0,00%	3,72	3,77	3,75	20.141.412	5.376.345
SNICA	4,18	4,17	4,18	1,95%	4,14	4,22	4,19	10.225.202	2.439.475
SNPAM	21,90	-	-	0,00%	21,90	21,90	21,90	106.565	4.866
SODSN	9,26	-	-	-1,70%	9,26	9,26	9,26	138.900	15.000
SOKE	17,13	17,12	17,13	-1,83%	16,85	17,55	17,22	15.477.599	898.906
SOKM	48,78	48,76	48,80	-0,57%	48,68	49,48	49,12	46.397.521	944.616
SONME	134,20	134,10	134,20	0,52%	133,50	137,00	135,20	1.576.809	11.663
SRVGY	3,04	3,03	3,04	0,33%	3,02	3,07	3,05	15.987.629	5.248.878
SUMAS	380,00	-	-	-2,44%	380,00	380,00	380,00	319.580	841
SUNTK	32,56	32,52	32,56	0,12%	32,50	32,92	32,71	4.229.900	129.303
SURGY	68,95	68,90	68,95	0,44%	68,55	69,90	69,25	37.059.331	535.181
SUWEN	8,07	8,08	8,10	0,75%	8,07	8,24	8,13	5.562.499	684.526
SVGYO	19,36	19,34	19,36	1,41%	19,13	19,46	19,28	81.197.511	4.212.259
TABGD	271,25	271,00	271,25	-0,91%	270,50	275,25	272,54	20.522.182	75.301
TARKM	583,00	583,00	583,50	0,43%	580,50	599,00	589,25	23.414.406	39.736
TATEN	14,72	14,72	14,73	-1,67%	14,64	15,25	14,94	109.234.204	7.312.300
TATGD	20,40	20,40	20,42	-0,87%	20,36	20,82	20,60	9.818.861	476.617
TAVHL	265,50	265,25	265,50	1,05%	263,50	268,00	266,41	110.213.327	413.699
TBORG	137,20	137,20	137,30	-0,07%	137,20	138,80	138,15	4.933.906	35.713
TCELL	106,50	106,40	106,50	0,66%	105,90	108,20	106,98	508.612.833	4.754.313
TCKRC	143,00	142,80	143,00	0,00%	140,60	144,70	142,64	209.477.567	1.468.551
TDGYO	14,35	14,34	14,35	0,35%	14,20	14,47	14,35	1.949.209	135.834
TEHOL	29,80	29,78	29,80	1,36%	29,46	30,00	29,77	360.298.276	12.100.940
TEKTU	10,73	10,73	10,75	-0,19%	10,69	10,96	10,85	13.896.784	1.281.031
TERA	203,30	203,20	203,30	0,25%	203,00	207,00	205,06	540.807.534	2.637.314
TEZOL	18,86	18,85	18,87	-1,77%	18,78	19,45	19,13	27.895.328	1.458.339
TGSAS	164,40	164,20	164,40	-0,48%	163,60	168,30	164,96	12.504.200	75.800
THYAO	299,25	299,00	299,25	0,76%	298,75	301,50	300,19	2.842.353.571	9.468.531
TKFEN	149,20	149,20	149,40	-0,86%	148,60	154,90	152,03	361.128.448	2.375.316
TKNSA	20,90	20,88	20,92	0,19%	20,86	21,14	21,06	8.193.929	389.174
TLMAN	99,10	98,95	99,10	0,46%	97,05	100,40	99,55	9.212.716	92.548
TMPOL	315,50	315,00	315,50	1,12%	310,50	328,00	319,85	47.175.469	147.492
TMSN	99,65	99,70	99,75	0,35%	99,65	100,60	100,06	14.918.296	149.094
TNZTP	25,34	25,34	25,38	0,08%	25,32	25,66	25,52	8.157.063	319.670
TOASO	301,25	301,25	301,50	0,75%	298,75	305,00	302,54	139.685.637	461.715
TRALT	48,48	48,48	48,50	2,93%	47,50	48,96	48,37	2.204.321.211	45.572.998
TRCAS	44,66	44,64	44,72	-0,31%	44,60	45,04	44,84	2.962.927	66.074
TRENJ	91,95	91,75	91,90	3,08%	89,70	93,25	91,56	74.783.723	816.804
TRGYO	94,15	94,15	94,20	-0,58%	93,90	94,75	94,32	18.852.203	199.876
TRHOL	1.534,00	1.534,00	1.536,00	-1,03%	1.530,00	1.549,00	1.536,62	20.126.684	13.098
TRILC	2,22	-	-	-9,76%	2,22	2,22	2,22	357.220	160.910
TRMET	120,40	120,40	120,50	1,26%	117,90	121,90	120,16	223.548.539	1.860.430
TSGYO	6,71	6,70	6,72	1,67%	6,61	6,73	6,68	4.118.694	616.727
TSKB	11,66	11,66	11,67	0,09%	11,65	11,81	11,75	37.421.514	3.183.910
TSPOR	0,96	0,95	0,96	1,05%	0,95	0,96	0,96	33.201.531	34.754.011
TTKOM	63,35	63,30	63,35	0,72%	62,90	64,45	63,62	724.653.681	11.389.652
TTRAK	448,25	448,00	448,50	-0,39%	440,00	456,00	452,18	18.044.948	39.907
TUCLK	4,51	4,50	4,51	1,12%	4,48	4,54	4,51	9.709.419	2.150.723
TUKAS	2,44	2,44	2,45	0,00%	2,44	2,47	2,46	40.396.362	16.428.645
TUPRS	235,10	235,00	235,10	-1,18%	234,50	239,80	237,45	1.215.646.479	5.119.658
TUREX	9,50	9,50	9,51	4,74%	8,93	9,90	9,35	762.127.410	81.473.634
TURGG	30,36	30,32	30,38	-0,07%	30,20	30,94	30,68	3.550.623	115.739
TURSG	12,79	12,78	12,79	1,35%	12,64	12,84	12,76	152.393.978	11.941.476
UCAYM	34,68	34,68	34,70	1,11%	34,32	35,18	34,84	154.026.072	4.420.681
UFUK	1.322,00	1.322,00	1.326,00	-3,50%	1.311,00	1.387,00	1.336,76	16.922.087	12.659
ULAS	27,20	27,24	27,40	0,15%	27,16	27,62	27,40	862.997	31.496
ULKER	115,70	115,60	115,70	0,26%	115,40	116,70	116,16	144.314.202	1.242.404
ULUFA	3,88	3,88	3,89	0,78%	3,85	3,90	3,88	7.488.007	1.929.546
ULUSE	351,00	351,00	351,25	2,78%	336,00	354,75	348,32	80.744.096	231.808
ULUUN	8,54	8,53	8,54	-0,81%	8,52	8,69	8,60	20.029.595	2.328.838
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,38	13,35	13,38	0,30%	13,34	13,54	13,47	3.473.809	257.940
USAK	1,59	1,58	1,59	0,63%	1,58	1,61	1,59	28.131.496	17.656.135
VAKBN	32,64	32,62	32,64	0,55%	32,56	33,38	33,00	357.573.740	10.834.765
VAKFA	12,54	12,53	12,54	1,13%	12,43	12,62	12,56	32.209.421	2.565.072
VAKFN	1,71	1,70	1,71	0,59%	1,70	1,73	1,71	20.295.696	11.839.145
VAKKO	77,25	77,10	77,25	1,91%	76,60	77,95	77,49	3.718.009	47.983
VANGD	86,95	85,20	86,95	-1,81%	84,00	88,00	86,28	4.935.894	57.209
VBTYZ	29,82	29,82	29,86	-0,67%	29,58	30,64	30,03	38.198.320	1.272.204
VERTU	41,70	41,64	41,72	-0,71%	41,52	42,78	42,23	6.150.062	145.630
VERUS	588,50	588,50	589,00	0,51%	585,50	592,00	588,35	2.897.606	4.925
VESBE	6,80	6,80	6,82	0,15%	6,80	6,87	6,84	5.909.451	863.953
VESTL	26,32	26,32	26,34	0,46%	26,30	26,60	26,46	15.358.394	580.420
VKFYO	29,10	29,10	29,12	0,34%	28,92	29,26	29,15	1.611.291	55.284
VKGYO	2,82	2,82	2,83	1,08%	2,80	2,84	2,82	6.755.012	2.391.777
VKING	26,02	26,02	26,10	-0,08%	26,00	26,34	26,19	1.270.202	48.508
VRGYO	2,22	2,21	2,22	0,91%	2,20	2,24	2,23	5.141.549	2.308.944
VSNMD	93,10	93,05	93,15	-2,41%	92,50	98,95	95,09	115.798.290	1.217.811
YAPRK	13,40	13,37	13,40	-0,52%	13,34	13,91	13,52	26.510.343	1.961.022
YATAS	41,76	41,68	41,74	1,70%	41,20	41,98	41,57	8.784.735	211.328
YAYLA	26,96	26,96	26,98	0,22%	26,90	27,38	27,16	3.409.787	125.569
YBTAS	17,00	-	-	0,00%	17,00	17,00	17,00	19.907	1.171
YEOTK	114,80	114,70	114,80	-1,88%	113,60	119,80	116,62	487.558.353	4.180.718
YESIL	1,53	1,52	1,53	1,32%	1,51	1,54	1,53	5.418.909	3.551.431
YGGYO	212,60	212,50	212,70	0,28%	212,30	217,90	214,91	20.305.286	94.483
YIGIT	25,98	25,98	26,02	4,09%	25,08	26,22	25,82	86.666.017	3.357.236
YKBNK	34,70	34,66	34,70	0,93%	34,60	35,10	34,84	1.351.366.656	38.792.117
YKSLN	3,61	3,61	3,62	2,85%	3,51	3,77	3,68	36.891.796	10.032.752
YONGA	60,25	-	-	0,00%	60,25	60,25	60,25	37.958	630
YUNSA	10,58	10,57	10,58	-0,19%	10,57	10,72	10,65	16.107.312	1.512.941
YYAPI	1,01	-	-	0,00%	1,01	1,01	1,01	620.638	614.493
YYLGD	11,70	11,69	11,70	-0,34%	11,66	11,93	11,79	21.209.382	1.799.446
ZEDUR	10,69	10,67	10,69	0,85%	10,57	10,77	10,64	9.754.080	916.884
ZERGY	14,67	14,66	14,67	4,94%	14,13	14,69	14,51	138.965.043	9.574.921
ZGYO	43,16	43,12	43,16	4,76%	41,20	43,50	42,57	134.368.755	3.156.666
ZOREN	3,09	3,08	3,09	0,00%	3,08	3,14	3,12	25.627.275	8.219.846
ZRGYO	16,95	16,90	16,93	-0,59%	16,66	18,08	17,20	164.411.118	9.556.837

Midas’ın Kulakları

Tümünü Gör

Haz 4, 2026 • 23 dakika once

Pharming Group'un Joenja ilacı için FDA başvurusu kabul edildi

Haz 4, 2026 • 23 dakika once

Bloom Energy yönetim kurulu üyesi Chambers, 16,37 milyon dolarlık hisse sattı

Haz 4, 2026 • 24 dakika once

B&G Foods 475 milyon dolarlık kıdemli tahvil ihracını fiyatladı

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