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	18,05	18,04	18,05	0,00%	17,84	18,65	18,15	222.205.526	12.243.853
A1YEN	33,54	33,54	33,58	1,02%	32,86	34,28	33,65	93.818.644	2.787.934
ACSEL	124,80	124,80	124,90	0,48%	124,20	129,80	126,81	60.079.476	473.792
ADEL	39,70	39,68	39,70	-2,65%	39,28	40,78	39,75	58.386.915	1.468.838
ADESE	1,31	-	1,31	-9,66%	1,31	1,54	1,38	6.083.117.100	4.423.963.629
ADGYO	61,40	61,30	61,40	-1,68%	61,20	63,70	62,29	60.261.820	967.434
AEFES	21,82	21,80	21,82	1,49%	21,08	21,98	21,62	856.056.233	39.603.373
AFYON	15,30	15,29	15,31	1,26%	15,03	15,33	15,23	27.634.760	1.815.141
AGESA	254,75	254,50	254,75	0,39%	251,00	256,00	253,57	38.871.330	153.296
AGHOL	36,46	36,46	36,48	1,28%	35,82	36,64	36,29	106.007.668	2.921.245
AGROT	3,36	3,36	3,37	-1,18%	3,34	3,43	3,37	56.979.344	16.926.309
AGYO	8,00	7,99	8,00	0,25%	7,92	8,14	8,04	3.925.076	487.967
AHGAZ	25,70	25,70	25,72	1,66%	25,22	25,88	25,67	172.529.249	6.719.990
AHSGY	21,72	21,68	21,72	-5,07%	20,60	22,70	21,98	24.588.054	1.118.502
AKBNK	91,80	91,80	91,85	3,26%	88,95	92,30	90,86	6.839.316.156	75.275.131
AKCNS	216,70	216,60	216,80	1,98%	213,50	221,00	216,67	514.622.041	2.375.124
AKENR	11,66	11,66	11,67	-0,77%	11,51	11,99	11,73	119.247.574	10.167.181
AKFGY	3,14	3,13	3,14	3,29%	3,08	3,19	3,14	178.737.171	56.974.176
AKFIS	33,34	33,34	33,36	8,53%	30,30	33,64	32,26	598.199.596	18.546.004
AKFYE	20,26	20,24	20,28	0,30%	19,85	20,32	20,07	66.163.509	3.297.138
AKGRT	8,58	8,56	8,58	1,06%	8,48	8,68	8,58	88.057.394	10.259.195
AKHAN	28,66	28,64	28,66	1,78%	28,16	30,10	29,20	1.160.583.142	39.740.163
AKMGY	225,80	225,00	225,80	0,36%	219,70	227,20	225,41	2.975.883	13.202
AKSA	11,22	11,21	11,22	0,36%	11,11	11,26	11,20	99.708.404	8.902.463
AKSEN	72,55	72,50	72,60	1,04%	70,95	73,00	72,14	299.993.879	4.158.609
AKSGY	8,81	8,80	8,82	-0,34%	8,76	8,87	8,80	9.323.587	1.059.082
AKSUE	22,70	22,66	22,70	-0,26%	22,62	22,96	22,76	11.663.222	512.404
AKYHO	2,98	2,97	2,98	-0,33%	2,95	3,01	2,98	4.818.975	1.618.620
ALARK	113,50	113,50	113,60	0,62%	111,40	114,20	113,06	531.150.929	4.697.959
ALBRK	10,34	10,33	10,34	2,07%	10,07	10,40	10,27	300.659.819	29.271.227
ALCAR	963,50	962,50	964,50	1,26%	946,50	969,00	954,55	24.010.769	25.154
ALCTL	143,00	142,90	143,10	-2,39%	142,50	146,50	143,35	45.434.194	316.941
ALFAS	43,86	43,84	43,86	-0,90%	43,66	44,56	43,88	65.792.704	1.499.475
ALGYO	5,52	5,51	5,52	0,18%	5,46	5,57	5,50	67.721.973	12.305.713
ALKA	13,54	13,53	13,55	0,22%	13,38	13,80	13,58	88.954.045	6.552.872
ALKIM	19,80	19,79	19,80	-0,15%	19,73	20,02	19,87	23.615.371	1.188.422
ALKLC	257,25	257,25	257,50	0,68%	256,75	260,50	258,26	209.239.248	810.178
ALTINS1	82,70	82,70	82,72	0,76%	82,44	83,22	82,80	970.510.772	11.720.792
ALTNY	16,39	16,38	16,39	0,49%	16,25	16,59	16,44	210.910.281	12.831.453
ALVES	3,93	3,93	3,94	2,08%	3,87	4,05	3,98	519.133.385	130.608.739
ANELE	17,13	17,13	17,15	-0,12%	16,91	17,32	17,16	35.545.213	2.071.327
ANGEN	11,93	11,93	11,95	-2,53%	11,93	12,25	12,05	16.870.286	1.400.251
ANHYT	122,30	122,20	122,30	0,74%	120,80	123,10	122,04	48.998.438	401.487
ANSGR	28,06	28,04	28,06	0,50%	27,60	28,20	27,99	308.863.622	11.034.611
ARASE	88,35	88,35	88,40	2,79%	84,45	88,80	86,36	25.217.462	291.993
ARCLK	132,20	132,10	132,20	0,23%	130,00	133,40	131,85	324.915.712	2.464.273
ARDYZ	45,96	45,94	45,96	2,59%	45,90	47,66	46,88	299.344.981	6.385.892
ARENA	28,76	28,74	28,76	-0,90%	28,50	29,26	28,96	29.182.111	1.007.723
ARFYE	30,32	30,30	30,32	1,34%	29,60	31,10	30,38	293.974.541	9.675.722
ARMGD	86,10	86,05	86,20	0,12%	85,70	87,15	86,34	23.671.338	274.164
ARSAN	4,20	4,19	4,20	0,00%	4,09	4,23	4,16	92.106.351	22.125.000
ARTMS	42,14	42,08	42,14	0,14%	41,40	42,48	42,03	37.945.515	902.872
ARZUM	2,96	2,95	2,96	-1,00%	2,95	3,01	2,98	48.982.227	16.454.234
ASELS	301,75	301,75	302,00	2,64%	294,75	304,25	300,54	7.316.593.168	24.344.511
ASGYO	12,38	12,37	12,38	0,00%	12,31	12,50	12,41	23.320.333	1.878.715
ASTOR	188,10	188,00	188,10	7,00%	176,60	188,70	181,93	6.961.038.371	38.261.870
ASUZU	70,20	70,20	70,25	-0,21%	68,20	70,90	69,27	57.875.274	835.464
ATAGY	14,17	14,17	14,18	1,14%	13,96	14,19	14,07	2.229.584	158.482
ATAKP	61,80	61,80	61,85	0,90%	60,60	61,95	61,44	29.656.298	482.694
ATATP	181,00	180,90	181,00	-2,37%	179,60	190,80	184,04	382.955.185	2.080.884
ATEKS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ATLAS	9,23	-	-	-9,95%	9,23	10,25	9,70	12.199.098	1.257.156
ATSYH	65,00	-	-	-1,52%	65,00	68,00	66,84	1.890.623	28.288
AVGYO	14,70	14,69	14,71	2,65%	14,32	14,79	14,63	22.094.450	1.510.122
AVHOL	41,56	41,56	41,60	0,19%	41,14	41,82	41,49	31.349.763	755.601
AVOD	5,17	5,16	5,17	1,37%	5,08	5,23	5,16	35.451.505	6.877.552
AVPGY	56,45	56,45	56,50	0,00%	55,95	56,75	56,34	76.069.286	1.350.219
AVTUR	18,79	18,79	18,80	3,41%	18,00	19,00	18,51	8.080.542	436.571
AYCES	542,50	542,50	543,00	0,74%	539,00	546,50	543,30	14.447.357	26.592
AYDEM	27,30	27,26	27,32	1,41%	26,50	27,32	27,04	43.073.241	1.592.940
AYEN	31,96	31,96	32,00	6,04%	30,22	33,12	32,04	162.704.086	5.078.031
AYES	24,32	-	-	1,33%	24,32	25,46	25,39	3.091.152	121.730
AYGAZ	248,20	248,20	248,50	0,49%	246,00	249,00	247,78	84.867.971	342.513
AZTEK	4,89	4,88	4,89	-0,61%	4,86	5,03	4,95	85.454.495	17.251.665
BAGFS	30,36	30,36	30,38	-1,30%	29,90	30,58	30,20	31.032.223	1.027.432
BAHKM	129,20	129,10	129,20	-0,39%	126,90	133,70	130,08	99.362.725	763.856
BAKAB	43,32	43,28	43,34	1,21%	42,54	44,00	43,27	12.429.830	287.283
BALAT	106,50	-	-	-1,02%	106,50	106,90	106,71	1.976.700	18.524
BALSU	17,68	17,67	17,68	0,63%	17,37	17,84	17,65	153.283.372	8.685.691
BANVT	181,50	181,40	181,60	0,28%	179,80	183,10	181,37	26.233.058	144.636
BARMA	46,02	45,98	46,02	0,52%	45,56	46,30	45,81	69.470.819	1.516.518
BASCM	15,95	-	-	-0,13%	15,95	16,05	16,02	934.812	58.357
BASGZ	52,75	52,70	52,75	9,30%	48,26	53,00	50,91	76.997.870	1.512.581
BAYRK	4,91	4,90	4,91	-1,60%	4,89	4,98	4,93	21.900.639	4.443.169
BEGYO	4,94	4,93	4,94	-2,18%	4,92	5,07	4,97	70.906.211	14.273.075
BERA	20,20	20,20	20,22	0,40%	20,00	20,62	20,36	257.180.450	12.633.490
BESLR	16,34	16,32	16,34	0,86%	15,94	16,68	16,26	71.883.394	4.419.910
BESTE	26,00	26,00	-	9,98%	26,00	26,00	26,00	24.046.152	924.852
BEYAZ	31,08	31,06	31,08	-0,96%	30,94	31,92	31,41	23.471.726	747.202
BFREN	166,40	166,40	166,50	-0,36%	166,00	170,00	167,20	37.793.867	226.044
BIENY	25,80	25,80	25,82	-1,90%	25,74	26,34	25,99	39.701.421	1.527.422
BIGCH	9,04	9,03	9,04	0,33%	8,90	9,09	9,02	27.040.888	2.999.573
BIGEN	10,58	10,57	10,58	0,38%	10,53	10,83	10,65	52.370.605	4.917.953
BIGTK	292,00	292,00	292,25	-0,60%	290,50	296,50	293,94	16.288.145	55.414
BIMAS	712,50	712,50	713,00	1,93%	691,00	719,00	709,19	3.507.618.698	4.945.474
BINBN	180,10	179,90	180,10	0,28%	179,00	183,30	181,18	76.839.441	424.108
BINHO	10,17	10,17	10,18	0,69%	10,02	10,29	10,14	320.696.393	31.629.690
BIOEN	18,27	18,26	18,28	-0,16%	18,08	18,39	18,26	35.078.547	1.921.514
BIZIM	32,86	32,88	32,92	-0,67%	32,50	33,06	32,84	5.244.455	159.701
BJKAS	1,61	1,60	1,61	-1,83%	1,59	1,66	1,62	113.820.849	70.473.902
BLCYT	37,68	37,68	37,74	-1,62%	37,54	38,92	38,19	29.063.606	761.068
BLUME	47,92	47,88	47,94	-1,60%	47,74	49,66	48,63	82.281.260	1.692.001
BMSCH	17,78	17,77	17,79	0,74%	17,62	18,05	17,78	31.495.862	1.771.649
BMSTL	94,95	94,90	94,95	-0,05%	94,85	96,65	95,58	120.888.832	1.264.768
BNTAS	7,24	7,23	7,24	2,40%	7,02	7,29	7,16	74.962.659	10.469.649
BOBET	23,94	23,90	23,94	-1,56%	23,66	24,52	23,93	116.792.371	4.881.092
BORLS	2,87	2,87	2,88	-2,71%	2,87	2,97	2,93	71.144.737	24.309.691
BORSK	6,86	6,85	6,86	0,29%	6,76	6,94	6,84	60.541.475	8.855.279
BOSSA	7,40	7,40	7,41	1,65%	7,23	7,68	7,47	24.198.950	3.240.097
BRISA	102,60	102,60	102,70	4,16%	97,10	104,00	100,98	51.181.707	506.854
BRKO	14,18	-	-	-1,53%	14,18	14,20	14,19	5.661.116	398.847
BRKSN	9,08	9,07	9,08	1,23%	8,90	9,14	9,03	7.539.447	834.552
BRKVY	113,20	113,00	113,10	1,71%	110,20	115,40	113,36	115.898.285	1.022.365
BRLSM	16,66	16,65	16,66	-2,97%	16,65	17,36	16,90	69.486.510	4.112.311
BRMEN	8,92	-	-	2,88%	8,67	8,92	8,85	1.701.265	192.227
BRSAN	719,00	718,50	719,00	4,28%	686,50	722,50	703,38	1.171.541.849	1.665.583
BRYAT	2.602,50	2.600,00	2.602,50	0,19%	2.562,50	2.645,00	2.604,62	268.278.645	103.001
BSOKE	31,10	31,08	31,12	0,13%	30,66	31,32	31,01	105.361.683	3.397.820
BTCIM	5,08	5,08	5,09	0,20%	5,03	5,10	5,07	214.537.134	42.326.828
BUCIM	7,15	7,14	7,15	0,42%	7,08	7,17	7,13	43.508.099	6.099.049
BULGS	53,85	53,85	53,90	1,99%	52,95	56,70	54,70	1.388.580.540	25.383.854
BURCE	60,00	59,95	60,00	1,69%	57,70	62,00	59,97	44.245.858	737.841
BURVA	749,50	746,00	749,50	-0,33%	734,00	789,00	758,35	23.479.130	30.961
BVSAN	124,40	124,40	124,50	-0,24%	123,30	126,80	124,98	64.843.288	518.823
BYDNR	37,80	37,80	37,94	1,45%	37,02	38,62	37,88	7.194.303	189.913
CANTE	1,89	1,88	1,89	1,07%	1,87	1,93	1,89	1.650.418.260	873.918.240
CASA	103,50	-	-	-1,33%	102,90	104,90	103,34	1.318.636	12.760
CATES	42,94	42,92	42,96	1,51%	42,30	43,10	42,79	24.404.551	570.390
CCOLA	78,80	78,75	78,80	0,38%	77,10	79,00	78,29	193.468.342	2.471.034
CELHA	11,23	11,22	11,23	0,18%	11,07	11,30	11,16	28.700.631	2.571.127
CEMAS	6,36	6,35	6,36	-1,55%	6,33	6,46	6,39	120.273.909	18.836.890
CEMTS	13,05	13,03	13,05	0,08%	12,98	13,20	13,06	32.451.428	2.484.194
CEMZY	58,15	58,15	58,20	-2,51%	57,80	60,25	58,95	85.145.036	1.444.324
CEOEM	23,60	23,56	23,60	0,60%	23,42	23,98	23,61	15.653.110	662.989
CGCAM	38,74	38,74	38,78	0,73%	38,70	40,28	39,58	186.062.036	4.700.878
CIMSA	57,35	57,30	57,35	6,30%	54,10	57,40	55,98	1.015.868.186	18.145.644
CLEBI	1.963,00	1.962,00	1.964,00	-0,30%	1.946,00	1.980,00	1.956,71	84.862.420	43.370
CMBTN	2.074,00	2.073,00	2.074,00	-1,43%	2.070,00	2.140,00	2.085,08	51.086.451	24.501
CMENT	352,25	-	-	-0,49%	352,00	352,25	352,18	2.569.503	7.296
CONSE	3,90	3,90	3,91	-1,02%	3,87	3,95	3,90	25.407.274	6.507.299
COSMO	249,00	247,50	249,00	-4,96%	246,20	258,75	250,85	25.147.482	100.248
CRDFA	72,00	72,00	72,10	0,14%	71,15	72,75	71,96	14.031.285	194.980
CRFSA	142,10	142,00	142,10	2,97%	136,90	145,50	142,65	133.662.702	937.030
CUSAN	27,18	27,18	27,24	-2,65%	27,08	28,56	27,76	34.935.412	1.258.594
CVKMD	38,94	38,94	38,96	-9,48%	38,86	43,08	40,69	2.723.233.108	66.919.590
CWENE	32,64	32,62	32,64	-1,09%	32,54	33,04	32,66	412.156.393	12.621.095
DAGI	6,48	6,47	6,48	1,25%	6,34	6,50	6,42	23.161.427	3.605.820
DAPGM	13,35	13,34	13,35	0,30%	13,16	13,45	13,30	130.135.407	9.784.823
DARDL	2,55	2,55	2,56	1,59%	2,47	2,56	2,50	76.927.718	30.742.784
DCTTR	9,16	9,15	9,16	1,10%	8,90	9,25	9,07	77.550.587	8.550.593
DENGE	2,97	2,96	2,97	-2,30%	2,96	3,06	2,99	47.555.085	15.898.712
DERHL	14,14	14,13	14,14	-0,49%	14,10	14,23	14,15	47.532.012	3.359.809
DERIM	40,76	40,76	40,84	-0,59%	39,90	41,34	40,85	6.882.918	168.501
DESA	13,23	13,23	13,26	3,44%	12,81	13,49	13,23	30.751.470	2.324.022
DESPC	51,65	51,70	51,85	-0,48%	50,80	52,35	51,52	14.953.408	290.267
DEVA	80,05	80,05	80,10	0,19%	77,25	80,50	78,99	63.571.088	804.790
DGATE	72,25	72,15	72,30	-0,34%	71,55	72,95	72,06	13.324.250	184.897
DGGYO	33,26	33,30	33,40	-1,25%	33,02	33,90	33,40	2.704.623	80.983
DGNMO	5,24	5,23	5,24	-0,76%	5,21	5,33	5,26	9.359.658	1.778.419
DIRIT	32,00	-	-	-1,36%	32,00	32,00	32,00	1.285.088	40.159
DITAS	47,00	46,96	47,04	0,51%	46,02	47,24	46,67	41.030.970	879.259
DMLKTG	5,84	5,83	5,84	-0,17%	5,82	5,85	5,84	56.088.044	9.611.012
DMRGD	4,43	4,43	4,44	-1,34%	4,41	4,52	4,46	67.483.225	15.121.601
DMSAS	9,29	9,28	9,29	0,00%	9,27	9,35	9,30	17.651.924	1.898.180
DNISI	23,30	23,28	23,30	-0,68%	23,00	23,52	23,22	18.201.209	783.838
DOAS	242,50	242,40	242,50	0,12%	240,00	244,80	242,00	344.718.003	1.424.469
DOCO	10.930,00	10.920,00	10.947,50	2,48%	10.667,50	11.030,00	10.928,24	75.557.850	6.914
DOFER	36,42	36,38	36,42	3,00%	35,56	37,30	36,70	145.977.112	3.977.379
DOFRB	93,10	93,00	93,10	8,13%	85,60	93,30	89,09	1.336.201.365	14.998.290
DOGUB	41,16	41,10	41,12	5,81%	38,00	41,60	39,86	20.666.391	518.507
DOHOL	22,04	22,02	22,04	1,29%	21,48	22,12	21,81	180.021.705	8.253.566
DOKTA	26,30	26,30	26,32	-0,90%	26,24	26,84	26,56	10.141.540	381.780
DSTKF	1.147,00	1.147,00	1.148,00	6,20%	1.069,00	1.161,00	1.121,15	934.846.205	833.832
DUNYH	123,80	123,70	123,90	-2,06%	122,00	128,70	124,11	73.948.384	595.841
DURDO	4,14	4,12	4,14	2,99%	3,97	4,42	4,23	126.331.784	29.855.869
DURKN	24,80	24,80	-	9,93%	22,06	24,80	24,03	247.773.883	10.311.900
DYOBY	14,93	14,92	14,93	-0,07%	14,87	15,02	14,93	15.561.052	1.042.389
DZGYO	9,85	9,84	9,85	-0,30%	9,84	10,05	9,97	22.897.484	2.296.507
EBEBK	64,10	64,10	64,20	-0,93%	63,95	64,80	64,21	17.828.694	277.676
ECILC	129,80	129,80	129,90	-1,14%	129,20	131,40	130,04	224.081.861	1.723.119
ECOGR	25,16	25,14	25,16	-1,33%	25,14	25,68	25,40	118.258.950	4.656.430
ECZYT	336,50	336,25	336,50	-2,89%	335,75	347,25	339,98	152.411.488	448.297
EDATA	10,44	10,44	10,45	-2,70%	10,36	10,70	10,46	67.674.736	6.467.514
EDIP	43,16	43,08	43,16	0,56%	42,12	44,60	42,95	82.682.042	1.925.114
EFOR	22,98	22,98	23,00	-0,09%	22,50	23,30	22,86	105.133.992	4.599.960
EGEEN	7.392,50	7.392,50	7.397,50	-0,64%	7.365,00	7.497,50	7.404,39	90.526.030	12.226
EGEGY	34,12	34,10	34,16	-0,23%	33,78	34,26	34,01	25.718.747	756.256
EGEPO	11,63	11,63	11,64	0,69%	11,30	11,73	11,57	37.754.091	3.263.945
EGGUB	98,85	98,75	98,85	1,38%	97,05	100,00	98,67	42.465.139	430.359
EGPRO	28,88	28,88	28,94	1,19%	28,12	29,50	28,93	39.601.572	1.368.687
EGSER	3,36	3,35	3,36	-0,88%	3,34	3,39	3,35	8.914.438	2.657.833
EKGYO	26,64	26,62	26,64	1,60%	26,20	26,82	26,55	3.589.324.131	135.182.582
EKIZ	133,10	-	-	0,15%	132,90	133,10	132,96	795.634	5.984
EKOS	6,35	6,35	6,36	0,79%	6,22	6,56	6,41	129.886.610	20.249.866
EKSUN	6,11	6,10	6,11	0,00%	6,05	6,17	6,11	18.283.706	2.993.987
ELITE	34,78	34,78	34,82	2,17%	33,42	35,70	34,91	147.924.973	4.236.972
EMKEL	21,72	21,72	21,74	-2,16%	21,66	22,14	21,85	102.472.438	4.689.337
EMNIS	168,20	-	-	0,00%	168,10	168,20	168,15	1.063.183	6.323
ENDAE	15,69	15,68	15,69	-0,70%	15,65	15,99	15,80	46.880.278	2.966.388
ENERY	9,99	9,98	9,99	3,10%	9,62	10,13	9,90	203.944.686	20.597.043
ENJSA	113,50	113,50	113,60	2,81%	109,50	114,60	112,35	217.579.282	1.936.607
ENKAI	100,40	100,40	100,50	0,40%	99,45	102,20	100,66	898.289.276	8.924.063
ENSRI	31,12	31,08	31,14	-0,58%	30,94	31,66	31,28	47.202.858	1.509.057
ENTRA	11,91	11,91	11,92	-1,00%	11,86	12,25	12,07	153.825.759	12.747.472
EPLAS	7,05	7,04	7,05	-1,26%	7,02	7,29	7,12	24.626.336	3.460.639
ERBOS	215,20	215,30	215,60	0,84%	211,30	215,90	214,24	19.535.429	91.187
ERCB	63,85	63,80	63,90	-0,62%	63,70	64,55	64,11	69.872.720	1.089.849
EREGL	30,28	30,28	30,30	4,05%	29,40	30,86	30,20	8.892.857.752	294.437.849
ERSU	19,14	19,08	19,20	3,52%	18,27	19,45	18,94	17.468.381	922.494
ESCAR	25,30	25,28	25,30	-5,67%	24,78	27,80	26,46	352.964.093	13.341.923
ESCOM	4,08	4,07	4,08	2,26%	3,92	4,11	4,01	60.334.678	15.063.058
ESEN	4,33	4,32	4,33	0,93%	4,30	4,44	4,37	237.323.751	54.301.674
ETILR	4,23	4,22	4,23	-0,94%	4,17	4,28	4,22	15.218.383	3.609.045
ETYAT	24,80	24,72	24,80	0,81%	24,00	24,94	24,56	4.517.762	183.949
EUHOL	14,22	-	-	1,50%	14,10	14,22	14,12	6.075.635	430.397
EUKYO	18,60	18,36	18,60	1,14%	18,10	18,70	18,46	20.255.176	1.097.381
EUPWR	42,34	42,32	42,34	-3,07%	41,00	42,62	41,78	648.734.079	15.528.490
EUREN	5,84	5,83	5,84	-5,04%	5,80	6,14	5,97	1.454.767.258	243.646.907
EUYO	18,97	18,96	18,97	0,96%	18,60	19,19	18,90	2.844.690	150.488
EYGYO	3,49	3,48	3,49	-0,57%	3,48	3,53	3,50	12.017.459	3.437.244
FADE	17,50	17,49	17,51	-1,13%	17,35	18,02	17,61	42.677.203	2.423.064
FENER	3,30	3,30	3,31	-1,20%	3,30	3,37	3,32	281.414.379	84.654.091
FLAP	11,77	11,75	11,77	-1,92%	11,01	12,00	11,58	31.650.003	2.733.704
FMIZP	342,00	341,50	342,00	-0,44%	341,25	347,00	342,56	13.182.403	38.482
FONET	3,38	3,37	3,38	0,60%	3,35	3,43	3,39	58.463.763	17.265.621
FORMT	3,12	3,11	3,12	-3,11%	3,10	3,24	3,15	175.624.769	55.739.846
FORTE	93,20	93,10	93,25	-2,15%	92,60	94,75	93,45	109.768.980	1.174.685
FRIGO	10,24	10,24	10,25	-1,82%	10,23	10,52	10,37	176.250.201	16.997.117
FRMPL	38,56	38,56	38,58	1,00%	38,00	38,96	38,52	211.304.891	5.485.598
FROTO	126,70	126,60	126,70	-0,86%	125,60	128,60	126,66	1.722.477.511	13.599.382
FZLGY	13,06	13,06	13,07	1,79%	12,69	13,10	12,91	87.643.150	6.788.002
GARAN	163,80	163,80	163,90	2,82%	159,60	164,40	162,71	4.101.146.619	25.205.044
GARFA	32,24	32,20	32,24	7,32%	29,98	32,78	31,91	125.470.958	3.931.754
GATEG	358,00	-	-	0,85%	358,00	360,00	359,41	15.090.544	41.987
GEDIK	6,69	6,69	6,70	1,83%	6,59	7,10	6,78	131.938.665	19.455.182
GEDZA	32,10	32,06	32,08	-0,93%	31,28	32,96	32,10	30.640.807	954.495
GENIL	8,27	8,27	8,28	3,25%	8,03	8,54	8,27	488.396.730	59.077.990
GENTS	10,03	10,02	10,03	0,70%	9,97	10,11	10,04	42.009.248	4.184.739
GEREL	24,14	24,14	24,16	-0,66%	23,96	24,68	24,25	125.812.012	5.188.442
GESAN	54,85	54,80	54,85	-8,35%	53,90	56,75	54,56	1.069.524.245	19.602.784
GIPTA	65,40	65,35	65,45	-1,43%	65,00	66,90	65,83	127.260.536	1.933.171
GLBMD	13,25	13,25	13,28	-1,71%	13,00	13,40	13,21	3.717.558	281.473
GLCVY	79,00	79,00	79,05	0,00%	77,80	79,70	78,68	37.544.712	477.165
GLRMK	188,90	188,80	188,90	-0,32%	188,30	191,50	189,70	196.145.331	1.033.965
GLRYH	4,77	4,76	4,77	-3,44%	4,73	4,94	4,82	85.927.363	17.829.554
GLYHO	16,02	16,03	16,04	-0,62%	15,96	16,20	16,08	60.827.952	3.782.235
GMTAS	26,10	26,10	26,12	-0,46%	25,98	26,28	26,12	26.775.030	1.025.280
GOKNR	24,44	24,42	24,46	5,34%	23,48	25,48	24,58	421.262.344	17.140.467
GOLTS	389,75	389,75	390,00	0,78%	384,00	391,75	388,05	41.517.842	106.992
GOODY	16,69	16,65	16,68	0,54%	16,39	16,78	16,56	23.239.255	1.403.779
GOZDE	28,00	27,98	28,00	-0,57%	27,96	28,46	28,12	40.767.862	1.449.828
GRNYO	18,42	18,42	18,44	0,60%	18,20	18,55	18,38	6.456.541	351.358
GRSEL	393,75	393,25	393,75	2,74%	380,25	397,50	391,95	133.809.426	341.397
GRTHO	255,75	255,50	255,75	0,39%	254,50	261,50	257,85	80.919.881	313.827
GSDDE	10,99	10,97	10,99	4,67%	10,49	11,29	11,00	49.197.292	4.473.924
GSDHO	5,38	5,38	5,39	0,56%	5,31	5,48	5,40	23.494.912	4.351.177
GSRAY	1,27	1,26	1,27	2,42%	1,26	1,30	1,28	900.728.835	706.118.971
GUBRF	527,00	527,00	527,50	1,54%	521,00	530,50	526,32	662.325.154	1.258.404
GUNDG	336,50	336,50	337,00	3,94%	323,00	351,75	340,13	418.662.109	1.230.896
GWIND	27,74	27,76	27,78	-0,79%	27,56	28,12	27,74	98.193.746	3.539.634
GZNMI	66,25	66,25	66,30	-5,36%	65,40	70,45	67,31	425.742.790	6.325.462
HALKB	49,56	49,54	49,56	1,68%	48,44	49,90	49,29	1.353.510.945	27.461.420
HATEK	16,70	16,68	16,69	-4,30%	16,56	17,41	16,87	81.239.802	4.815.562
HATSN	41,90	41,92	41,94	0,14%	41,70	42,38	42,05	85.203.414	2.026.082
HDFGS	3,45	3,44	3,45	-1,71%	3,43	3,57	3,47	232.733.645	67.035.859
HEDEF	85,80	85,70	85,80	0,23%	83,90	87,85	85,90	250.523.634	2.916.446
HEKTS	3,42	3,42	3,43	-1,44%	3,35	3,45	3,41	333.523.072	97.749.160
HKTM	13,39	13,38	13,39	-2,55%	13,36	14,11	13,66	65.263.362	4.778.277
HLGYO	5,15	5,14	5,15	0,39%	5,01	5,16	5,09	145.764.270	28.641.605
HOROZ	67,60	67,60	67,70	-1,67%	66,00	69,10	67,50	57.178.649	847.105
HRKET	85,95	86,00	86,10	-2,33%	85,90	88,40	86,70	41.428.337	477.813
HTTBT	48,00	47,96	48,02	-0,70%	47,70	48,94	48,06	16.983.982	353.381
HUBVC	4,11	4,11	4,16	-2,84%	4,07	4,25	4,13	12.668.277	3.066.551
HUNER	3,64	3,63	3,64	0,55%	3,57	3,72	3,66	156.532.377	42.814.035
HURGZ	5,59	5,59	5,60	0,00%	5,58	5,67	5,63	22.810.968	4.053.231
ICBCT	15,21	15,18	15,21	0,53%	15,10	15,50	15,21	16.756.813	1.101.699
ICUGS	3,46	3,45	3,46	5,49%	3,30	3,59	3,48	173.109.743	49.801.104
IDGYO	4,51	4,50	4,51	-3,63%	4,45	4,64	4,50	8.923.804	1.982.533
IEYHO	81,10	81,15	81,20	1,38%	80,30	81,95	81,22	332.770.112	4.096.951
IHAAS	63,40	63,25	63,35	7,28%	60,00	65,00	62,72	202.254.361	3.224.852
IHEVA	2,45	2,45	2,46	-0,41%	2,39	2,47	2,45	4.080.873	1.668.274
IHGZT	1,64	1,64	1,65	-0,61%	1,64	1,67	1,65	19.215.337	11.644.406
IHLAS	2,49	2,48	2,49	0,40%	2,45	2,53	2,50	342.115.760	137.031.732
IHLGM	2,24	2,23	2,24	-1,32%	2,23	2,29	2,25	65.830.001	29.215.433
IHYAY	1,99	1,98	1,99	0,00%	1,98	2,01	1,99	19.529.062	9.791.619
IMASM	4,73	4,73	4,74	-0,84%	4,72	4,83	4,79	99.405.080	20.770.257
INDES	8,89	8,88	8,89	-1,55%	8,83	9,12	8,93	39.110.333	4.378.398
INFO	4,64	4,63	4,64	1,75%	4,48	4,72	4,62	113.053.195	24.476.660
INGRM	438,75	437,25	438,75	1,86%	429,00	441,25	436,06	18.745.055	42.987
INTEK	301,00	-	-	-0,99%	281,25	301,00	295,18	2.643.295	8.955
INTEM	461,00	461,00	461,50	3,83%	443,00	466,00	454,76	64.446.063	141.714
INVEO	10,11	10,11	10,12	0,60%	10,05	10,40	10,16	72.803.370	7.163.670
INVES	240,40	240,30	240,70	-1,48%	239,60	246,60	241,35	13.289.446	55.064
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	84,00	-	-	1,08%	84,00	84,00	84,00	2.499.336	29.754
ISBTR	450.000,00	-	-	1,12%	450.000,00	450.000,00	450.000,00	1.800.000	4
ISCTR	17,91	17,90	17,91	2,17%	17,57	18,03	17,85	8.610.352.985	482.419.348
ISDMR	46,36	46,36	46,38	1,53%	45,36	48,22	46,57	237.177.187	5.092.797
ISFIN	21,38	21,38	21,40	0,00%	21,28	21,68	21,47	39.607.822	1.844.945
ISGSY	109,80	109,70	109,80	2,52%	103,00	114,00	109,13	611.700.382	5.605.129
ISGYO	22,54	22,52	22,56	1,26%	22,06	22,70	22,33	78.589.989	3.518.990
ISKPL	12,05	12,05	12,07	-1,47%	12,04	12,28	12,09	88.816.577	7.345.289
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	53,40	53,35	53,40	0,75%	52,45	53,90	53,31	190.950.228	3.582.105
ISSEN	8,08	8,07	8,08	-0,74%	8,05	8,14	8,09	6.990.051	864.145
ISYAT	9,54	9,54	9,56	0,85%	9,46	9,75	9,62	34.636.174	3.600.851
IZENR	9,75	9,74	9,75	0,72%	9,65	9,82	9,75	90.975.436	9.328.005
IZFAS	52,10	52,00	52,10	-1,42%	51,95	53,00	52,27	52.702.732	1.008.225
IZINV	68,35	68,00	68,10	-2,36%	67,00	70,00	68,55	15.566.848	227.099
IZMDC	8,26	8,25	8,26	-0,72%	8,25	8,43	8,32	38.343.556	4.608.627
JANTS	20,40	20,40	20,44	-0,78%	20,34	20,70	20,47	29.882.704	1.459.697
KAPLM	421,75	421,00	422,00	-0,24%	417,00	430,00	422,26	65.581.444	155.310
KAREL	10,40	10,40	10,41	-1,52%	10,21	10,56	10,37	58.997.771	5.689.347
KARSN	11,80	11,80	11,81	3,06%	11,40	11,89	11,77	385.752.384	32.783.860
KARTN	85,00	84,90	85,05	0,29%	84,20	85,50	84,73	15.369.128	181.389
KATMR	3,02	3,01	3,02	-2,89%	3,00	3,10	3,04	389.246.001	127.861.522
KAYSE	5,83	5,83	5,84	6,00%	5,48	5,97	5,76	348.064.354	60.391.962
KBORU	21,14	21,10	21,14	8,19%	18,47	21,48	20,74	804.126.230	38.781.364
KCAER	12,11	12,11	12,12	1,25%	11,81	12,28	12,12	187.649.973	15.479.047
KCHOL	224,90	224,90	225,00	1,86%	219,70	227,10	224,22	6.015.037.902	26.827.079
KENT	565,00	-	-	-0,18%	565,00	566,00	565,79	3.348.890	5.919
KERVN	2,55	-	-	-4,14%	2,51	2,55	2,52	1.787.067	710.664
KFEIN	10,61	10,61	10,62	0,28%	10,47	10,74	10,59	57.944.659	5.471.752
KGYO	7,36	7,34	7,36	-0,27%	7,32	7,43	7,36	14.579.981	1.980.022
KIMMR	17,81	17,81	17,86	0,74%	17,45	17,99	17,66	6.560.072	371.491
KLGYO	7,31	7,30	7,31	1,67%	7,12	7,37	7,27	173.759.527	23.909.594
KLKIM	42,80	42,80	42,84	2,64%	40,98	43,00	42,39	89.969.602	2.122.366
KLMSN	32,46	32,42	32,46	-0,31%	32,20	32,68	32,45	15.838.643	488.116
KLNMA	11,40	-	-	-3,80%	11,40	11,76	11,64	7.399.777	635.633
KLRHO	531,00	531,00	531,50	3,51%	498,75	548,00	531,41	1.257.229.501	2.365.860
KLSER	30,14	30,14	30,16	0,74%	29,70	30,28	30,01	38.734.982	1.290.954
KLSYN	9,11	9,10	9,12	-1,19%	8,86	9,33	9,02	77.379.154	8.577.863
KLYPV	65,60	65,60	65,65	-0,61%	65,10	66,70	65,97	144.218.379	2.186.160
KMPUR	16,62	16,59	16,62	0,73%	16,47	16,94	16,68	34.472.243	2.066.857
KNFRT	13,27	13,26	13,28	2,39%	12,92	13,32	13,12	49.201.124	3.748.806
KOCMT	2,94	2,94	2,95	3,52%	2,80	2,97	2,86	105.256.644	36.781.414
KONKA	16,50	16,48	16,50	0,92%	16,22	16,74	16,51	19.726.715	1.194.737
KONTR	10,52	10,52	10,53	-5,05%	10,42	10,61	10,53	770.117.679	73.171.431
KONYA	4.725,00	4.720,00	4.725,00	0,64%	4.650,00	4.757,50	4.710,42	56.581.580	12.012
KOPOL	6,45	6,44	6,45	-3,30%	6,35	6,70	6,48	120.597.758	18.606.025
KORDS	57,05	57,00	57,05	-0,17%	56,75	57,55	57,05	21.255.279	372.560
KOTON	17,59	17,58	17,59	0,63%	17,30	17,75	17,56	31.639.100	1.801.945
KRDMA	30,08	30,06	30,08	1,69%	29,60	30,30	30,01	88.335.782	2.944.004
KRDMB	34,04	34,04	34,08	2,28%	33,38	34,40	33,92	30.061.863	886.240
KRDMD	32,72	32,70	32,72	2,96%	31,70	33,28	32,58	2.198.813.213	67.491.711
KRGYO	3,29	3,29	3,30	0,30%	3,24	3,30	3,28	31.581.495	9.643.685
KRONT	16,43	16,43	16,44	-1,02%	16,30	16,83	16,53	20.667.002	1.250.107
KRPLS	9,15	9,14	9,15	-1,08%	9,12	9,31	9,20	19.938.308	2.167.407
KRSTL	12,23	12,23	12,24	0,82%	12,10	12,41	12,27	31.915.335	2.601.148
KRTEK	30,36	30,36	30,40	-0,13%	30,14	31,14	30,55	24.673.454	807.537
KRVGD	3,32	3,30	3,32	2,47%	3,20	3,35	3,29	31.051.000	9.448.178
KSTUR	3.600,00	-	-	-1,91%	3.600,00	3.670,00	3.615,61	2.140.440	592
KTLEV	39,00	38,98	39,00	-1,52%	38,84	40,00	39,39	685.049.474	17.393.762
KTSKR	82,50	82,45	82,55	0,36%	81,90	83,20	82,32	33.526.712	407.267
KUTPO	122,70	122,60	122,80	4,51%	117,60	125,00	122,31	113.630.901	929.039
KUVVA	110,00	-	-	0,00%	110,00	110,00	110,00	1.177.990	10.709
KUYAS	69,95	69,90	69,95	2,12%	67,90	71,20	69,61	1.018.308.203	14.628.712
KZBGY	4,18	4,18	4,19	-1,65%	4,04	4,27	4,14	211.795.778	51.191.644
KZGYO	27,08	27,06	27,08	2,50%	26,14	27,10	26,59	41.379.286	1.556.031
LIDER	75,70	75,70	75,75	-2,20%	75,60	77,50	76,24	34.150.822	447.940
LIDFA	3,29	3,29	3,30	1,54%	3,20	3,31	3,28	23.967.425	7.309.521
LILAK	34,90	34,88	34,90	0,87%	34,30	35,44	34,88	250.429.962	7.180.180
LINK	241,40	241,40	241,60	-0,54%	241,00	244,70	242,00	71.056.108	293.618
LKMNH	18,62	18,61	18,62	-0,53%	18,00	18,75	18,51	18.103.231	977.935
LMKDC	32,10	32,10	32,12	0,31%	31,46	32,18	31,87	141.589.107	4.443.213
LOGO	162,10	162,00	162,10	2,14%	161,00	165,40	163,11	319.974.863	1.961.673
LRSHO	4,22	4,21	4,22	-1,40%	4,22	4,28	4,24	61.320.490	14.466.744
LUKSK	113,90	113,70	113,90	-0,70%	111,50	116,00	113,72	16.508.887	145.178
LYDHO	194,50	194,30	194,50	-1,32%	193,80	200,50	196,58	128.217.028	652.248
LYDYE	14.927,50	14.907,50	14.927,50	-6,13%	14.900,00	15.902,50	15.266,54	104.224.693	6.827
MAALT	1.035,00	1.034,00	1.036,00	1,97%	1.012,00	1.061,00	1.034,82	46.361.910	44.802
MACKO	40,32	40,30	40,32	9,39%	36,94	40,40	38,80	364.308.008	9.388.924
MAGEN	45,94	45,88	45,94	-1,16%	45,62	46,98	46,41	146.270.946	3.151.765
MAKIM	17,17	17,13	17,16	-0,92%	17,08	17,59	17,27	24.442.184	1.415.059
MAKTK	17,05	17,05	17,06	0,12%	16,92	17,26	17,09	36.030.447	2.107.864
MANAS	11,48	11,44	11,48	3,33%	10,80	11,60	11,07	239.824.725	21.673.976
MARBL	13,96	13,95	13,97	0,22%	13,75	14,14	13,96	27.035.006	1.937.153
MARKA	36,96	36,96	37,00	-2,53%	36,60	37,92	37,04	19.375.197	523.062
MARMR	2,84	2,83	2,84	-1,39%	2,80	2,89	2,83	395.253.376	139.609.929
MARTI	2,98	2,98	2,99	-0,67%	2,98	3,04	3,01	31.021.366	10.317.824
MAVI	49,12	49,12	49,16	0,08%	48,78	49,82	49,37	175.437.208	3.553.834
MEDTR	31,48	31,46	31,48	0,51%	31,00	31,94	31,50	29.895.485	949.165
MEGAP	3,10	-	-	2,99%	3,01	3,10	3,05	2.065.173	676.830
MEGMT	71,90	71,85	71,90	4,73%	68,35	72,50	69,74	444.860.110	6.378.900
MEKAG	5,29	5,28	5,29	0,00%	5,21	5,48	5,30	48.557.281	9.157.352
MEPET	24,40	24,38	24,40	-0,81%	23,68	24,80	24,39	9.213.703	377.814
MERCN	18,76	18,76	18,77	-2,09%	18,67	19,18	18,88	100.510.248	5.325.167
MERIT	18,72	18,72	18,74	1,08%	18,26	18,99	18,65	62.087.274	3.329.517
MERKO	18,33	18,31	18,33	0,55%	17,95	18,43	18,13	92.151.513	5.083.531
METRO	5,79	5,79	5,80	-0,34%	5,69	5,98	5,82	64.112.829	11.018.957
MEYSU	13,72	13,72	13,74	1,86%	13,43	14,01	13,77	498.851.754	36.228.682
MGROS	690,50	690,50	691,00	0,36%	676,50	694,50	690,12	1.541.094.208	2.233.090
MHRGY	3,89	3,89	3,90	-2,51%	3,88	4,00	3,92	11.792.402	3.010.756
MIATK	41,42	41,42	41,44	-1,38%	41,26	42,76	41,94	630.908.768	15.044.311
MMCAS	96,50	-	-	-1,53%	96,00	96,50	96,16	1.517.590	15.782
MNDRS	16,46	16,45	16,46	2,88%	16,25	16,73	16,52	66.962.276	4.054.012
MNDTR	7,02	7,01	7,03	0,00%	6,98	7,10	7,03	12.093.142	1.720.843
MOBTL	11,11	11,11	11,12	0,91%	11,02	11,20	11,13	34.565.032	3.105.152
MOGAN	11,16	11,15	11,16	3,91%	10,56	11,65	11,00	518.360.638	47.108.874
MOPAS	56,00	56,00	56,05	-2,78%	55,70	57,75	56,43	76.590.536	1.357.275
MPARK	469,50	469,25	469,75	1,13%	458,50	470,50	463,55	177.115.195	382.082
MRGYO	2,87	2,86	2,87	-1,03%	2,86	2,93	2,89	88.883.824	30.744.142
MRSHL	1.665,00	1.661,00	1.666,00	0,00%	1.638,00	1.690,00	1.658,81	21.214.570	12.789
MSGYO	6,44	6,43	6,44	-0,16%	6,33	6,53	6,40	11.781.501	1.841.333
MTRKS	24,28	24,26	24,30	1,00%	23,82	24,60	24,25	28.552.777	1.177.639
MTRYO	11,20	11,18	11,20	1,36%	11,01	11,32	11,13	3.833.056	344.552
MZHLD	6,89	6,82	6,89	-0,72%	6,80	7,05	6,88	2.567.847	373.120
NATEN	8,65	8,64	8,66	-0,92%	8,60	8,81	8,69	64.223.069	7.390.747
NETAS	64,85	64,80	64,85	-1,67%	63,50	65,70	64,49	31.204.675	483.874
NETCD	108,50	108,50	-	9,98%	99,75	108,50	105,02	1.631.493.469	15.534.931
NIBAS	4,96	4,95	4,96	-0,20%	4,94	5,21	5,04	76.112.661	15.095.948
NTGAZ	12,59	12,58	12,59	1,78%	12,26	12,84	12,52	40.081.055	3.200.289
NTHOL	53,85	53,85	53,90	4,36%	51,60	54,20	53,19	48.823.809	917.947
NUGYO	11,07	11,05	11,07	-1,16%	11,00	11,22	11,07	20.110.746	1.816.512
NUHCM	253,00	252,75	253,00	0,50%	250,50	254,00	252,57	29.359.060	116.241
OBAMS	9,17	9,17	9,19	-0,33%	9,10	9,32	9,22	348.511.780	37.783.753
OBASE	41,90	41,84	41,92	-1,87%	41,46	42,80	41,93	18.841.148	449.399
ODAS	6,46	6,45	6,46	4,19%	6,19	6,57	6,38	500.385.088	78.392.997
ODINE	460,50	460,50	461,00	5,50%	434,00	466,25	449,44	233.890.877	520.404
OFSYM	72,45	72,45	72,50	-0,62%	72,05	73,35	72,61	29.128.208	401.145
ONCSM	313,25	313,00	313,25	2,37%	305,00	318,25	312,95	90.809.169	290.169
ONRYT	70,15	70,10	70,15	-3,24%	69,95	72,85	70,91	90.585.529	1.277.424
ORCAY	3,81	3,80	3,81	-1,30%	3,81	3,87	3,83	7.973.919	2.080.622
ORGE	75,25	75,25	75,30	0,33%	71,30	76,45	74,53	169.525.139	2.274.736
ORMA	185,50	-	-	-0,05%	185,50	185,60	185,58	1.250.621	6.739
OSMEN	9,27	9,26	9,28	0,98%	9,17	9,45	9,31	22.020.971	2.366.539
OSTIM	3,35	3,35	3,36	-0,89%	3,35	3,43	3,38	54.683.186	16.181.362
OTKAR	427,50	427,50	428,00	-0,93%	426,25	433,50	428,34	451.740.673	1.054.642
OTTO	338,00	337,50	338,25	-2,03%	335,75	345,00	339,74	36.370.685	107.055
OYAKC	27,40	27,40	27,42	1,71%	26,86	27,60	27,31	692.562.357	25.356.248
OYAYO	59,20	59,15	59,20	4,59%	55,10	60,50	57,92	18.168.846	313.673
OYLUM	8,57	8,56	8,57	0,12%	8,46	8,65	8,57	3.889.700	453.979
OYYAT	64,15	64,10	64,60	2,72%	62,45	66,00	64,01	141.114.144	2.204.493
OZATD	180,50	180,30	180,50	2,62%	175,90	181,40	179,68	120.674.380	671.620
OZGYO	2,28	2,28	2,29	-0,44%	2,27	2,31	2,29	8.287.820	3.621.936
OZKGY	16,41	16,39	16,41	1,11%	16,18	16,47	16,33	30.018.399	1.838.092
OZRDN	24,86	24,82	24,86	-1,43%	24,00	25,88	25,01	23.773.772	950.670
OZSUB	21,32	21,26	21,32	1,91%	20,82	21,92	21,46	54.344.118	2.532.352
OZYSR	56,15	56,05	56,15	0,27%	52,75	57,10	54,69	86.916.221	1.589.203
PAGYO	101,50	101,30	101,60	2,06%	98,00	103,30	101,09	11.313.784	111.921
PAHOL	1,71	1,70	1,71	0,59%	1,70	1,73	1,72	607.237.138	354.093.056
PAMEL	92,70	92,40	92,70	-1,23%	91,60	95,10	93,61	14.620.538	156.181
PAPIL	20,12	20,14	20,16	1,87%	19,54	20,40	20,05	277.611.239	13.849.232
PARSN	100,80	100,70	100,80	-1,85%	99,10	101,70	100,25	35.405.894	353.163
PASEU	140,00	139,90	140,00	-3,31%	139,40	141,80	140,12	307.798.475	2.196.640
PATEK	20,30	20,30	20,32	-1,07%	20,26	20,60	20,41	153.526.485	7.523.298
PCILT	25,40	25,40	25,46	-1,17%	25,34	27,00	26,25	48.159.709	1.834.602
PEKGY	12,19	12,18	12,19	0,66%	12,13	12,31	12,20	778.278.184	63.788.130
PENGD	10,42	10,42	10,44	1,26%	10,02	10,74	10,43	150.183.183	14.403.895
PENTA	15,91	15,88	15,91	-1,49%	15,52	15,99	15,70	89.412.765	5.695.606
PETKM	19,10	19,10	19,11	0,10%	18,92	19,25	19,08	806.617.445	42.268.530
PETUN	13,51	13,50	13,52	1,43%	13,19	13,70	13,50	44.500.439	3.295.717
PGSUS	222,20	222,10	222,20	-0,36%	221,70	224,10	222,91	4.691.004.905	21.044.395
PINSU	11,55	11,54	11,55	0,09%	11,45	11,60	11,52	39.695.815	3.446.064
PKART	80,30	80,25	80,50	-1,17%	79,05	85,25	82,12	104.152.465	1.268.367
PKENT	167,20	167,20	167,30	-1,36%	166,50	171,00	167,93	44.557.435	265.335
PLTUR	25,24	25,24	25,28	2,02%	24,50	25,94	25,35	77.015.442	3.037.941
PNLSN	45,66	45,64	45,72	4,15%	43,88	46,84	45,79	88.905.822	1.941.474
PNSUT	12,76	12,77	12,79	1,27%	12,57	12,99	12,82	34.348.266	2.678.827
POLHO	17,65	17,65	17,67	-1,07%	17,65	17,90	17,72	24.100.446	1.359.915
POLTK	6.370,00	6.370,00	6.375,00	-0,51%	6.340,00	6.437,50	6.385,39	55.846.633	8.746
PRDGS	7,69	7,67	7,69	-1,16%	7,65	7,93	7,79	38.461.361	4.940.280
PRKAB	52,30	52,25	52,35	4,60%	50,00	54,40	52,75	325.651.683	6.173.790
PRKME	21,64	21,58	21,64	1,12%	21,44	22,36	21,96	78.742.039	3.586.464
PRZMA	11,94	11,94	11,95	4,19%	11,10	12,28	11,84	13.463.621	1.137.427
PSDTC	132,80	132,00	132,80	-0,30%	131,30	134,00	132,71	9.126.005	68.768
PSGYO	2,62	2,62	2,63	-1,13%	2,61	2,66	2,63	241.843.905	92.069.266
QNBFK	56,00	-	-	0,18%	55,50	56,00	55,73	1.508.788	27.073
QNBTR	300,00	-	-	3,45%	300,00	300,00	300,00	8.925.300	29.751
QUAGR	3,14	3,14	3,15	-2,18%	3,13	3,27	3,19	265.355.108	83.229.234
RALYH	163,50	163,30	163,50	-1,39%	161,00	166,60	163,40	105.689.087	646.828
RAYSG	242,10	241,90	242,10	-3,16%	240,20	253,00	243,79	215.544.319	884.143
REEDR	7,06	7,06	7,07	-0,84%	7,06	7,18	7,10	87.714.122	12.355.236
RGYAS	167,90	167,70	167,90	1,39%	164,80	168,30	167,04	90.807.578	543.634
RNPOL	47,84	47,64	47,84	2,44%	46,30	48,00	47,09	9.341.489	198.366
RODRG	24,38	24,34	24,38	2,96%	23,70	25,50	24,63	19.048.535	773.398
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,33	4,32	4,33	-2,70%	4,31	4,50	4,37	96.667.613	22.109.322
RUBNS	36,90	36,90	36,92	3,71%	35,36	37,40	36,55	114.810.795	3.141.459
RUZYE	12,93	12,92	12,93	-0,15%	12,82	13,09	12,96	39.720.982	3.065.220
RYGYO	30,32	30,28	30,32	0,20%	30,16	30,82	30,48	41.970.250	1.376.922
RYSAS	19,66	19,66	19,67	1,55%	19,18	19,70	19,53	157.876.389	8.082.665
SAFKR	30,04	30,04	30,06	1,56%	29,44	30,32	29,91	199.946.291	6.684.615
SAHOL	112,50	112,50	112,60	2,27%	109,50	113,30	111,54	3.124.872.408	28.014.829
SAMAT	6,16	6,16	6,18	-0,81%	6,13	6,28	6,20	5.323.488	858.566
SANEL	40,30	40,30	40,40	0,90%	39,60	40,30	39,96	5.146.585	128.797
SANFM	7,42	7,41	7,42	-2,37%	7,37	7,61	7,47	53.241.999	7.130.002
SANKO	23,20	23,18	23,20	0,43%	23,02	23,34	23,20	5.378.960	231.847
SARKY	37,82	37,82	37,84	4,76%	36,10	38,52	37,85	713.651.480	18.855.148
SASA	2,64	2,64	2,65	0,00%	2,57	2,67	2,63	5.584.967.040	2.121.291.299
SAYAS	45,54	45,54	45,58	-0,78%	45,30	46,74	45,90	27.290.335	594.599
SDTTR	207,40	207,30	207,50	-1,00%	205,40	212,10	207,73	137.946.351	664.060
SEGMN	48,28	48,20	48,28	-0,21%	46,56	49,40	47,71	218.254.997	4.574.651
SEGYO	5,94	5,93	5,95	-4,35%	5,60	6,15	5,78	297.855.811	51.567.106
SEKFK	9,75	9,76	9,78	-0,10%	9,70	9,81	9,75	4.504.981	462.218
SEKUR	5,45	5,40	5,45	3,81%	5,25	5,49	5,40	12.816.912	2.375.907
SELEC	85,35	85,25	85,35	-6,21%	84,70	89,95	86,89	104.496.048	1.202.612
SELVA	2,52	2,52	2,53	-1,56%	2,52	2,61	2,56	117.766.986	46.088.009
SERNT	9,04	9,03	9,04	-0,44%	9,03	9,35	9,15	60.743.911	6.636.136
SEYKM	5,38	5,35	5,37	-0,92%	5,30	5,46	5,35	4.603.006	860.359
SILVR	2,87	2,87	2,89	0,00%	2,85	2,90	2,88	4.302.800	1.491.966
SISE	48,20	48,18	48,20	0,37%	47,92	48,62	48,32	3.191.098.885	66.038.663
SKBNK	11,31	11,31	11,32	1,89%	11,10	11,53	11,34	319.199.030	28.151.181
SKTAS	3,93	3,92	3,93	-2,48%	3,87	3,99	3,93	31.488.280	8.020.371
SKYLP	293,00	292,75	293,00	-1,92%	285,25	296,25	291,30	19.102.905	65.578
SKYMD	12,80	12,80	12,81	0,47%	12,76	13,10	12,91	56.128.542	4.347.638
SMART	29,10	29,12	29,16	-9,35%	28,90	31,82	29,57	339.244.209	11.471.157
SMRTG	8,33	8,32	8,33	-2,00%	8,25	8,42	8,33	60.477.648	7.261.730
SMRVA	69,55	69,50	69,55	1,16%	67,80	72,40	70,39	359.112.719	5.101.863
SNGYO	5,17	5,16	5,17	-0,39%	5,13	5,22	5,17	66.299.264	12.829.805
SNICA	4,58	4,58	4,59	-1,29%	4,57	4,64	4,60	39.095.581	8.506.378
SNPAM	25,00	-	-	1,21%	24,90	25,00	24,94	604.584	24.243
SODSN	12,00	-	-	0,00%	11,99	12,00	11,99	2.170.788	181.007
SOKE	13,52	13,50	13,52	2,58%	13,17	13,65	13,46	32.410.815	2.407.198
SOKM	68,50	68,50	68,55	0,15%	67,35	68,95	68,47	132.720.064	1.938.337
SONME	157,90	157,10	157,90	-0,50%	155,70	159,00	157,35	2.767.436	17.588
SRVGY	3,69	3,69	3,70	-3,40%	3,66	3,81	3,71	162.525.952	43.793.272
SUMAS	288,00	-	-	0,00%	288,00	288,00	288,00	435.744	1.513
SUNTK	41,32	41,30	41,34	-0,58%	41,00	41,80	41,41	23.359.781	564.071
SURGY	73,00	73,00	73,05	3,03%	69,35	74,90	72,32	835.550.420	11.554.233
SUWEN	9,40	9,41	9,42	-0,95%	9,38	9,51	9,43	15.339.677	1.626.156
TABGD	278,25	278,25	278,50	1,83%	273,25	281,25	278,61	190.768.142	684.723
TARKM	433,50	433,50	433,75	-1,20%	430,50	439,75	433,06	61.485.933	141.979
TATEN	10,32	10,31	10,32	-0,29%	10,23	10,40	10,31	159.833.989	15.509.742
TATGD	17,46	17,46	-	9,95%	16,40	17,46	16,98	160.221.046	9.437.411
TAVHL	359,25	359,25	359,50	-0,55%	351,50	362,25	357,84	968.669.932	2.707.027
TBORG	180,90	180,70	180,90	1,63%	177,50	181,30	179,90	33.104.888	184.017
TCELL	127,50	127,40	127,50	1,19%	126,10	129,10	127,46	2.356.333.382	18.487.058
TCKRC	91,55	91,45	91,50	-0,60%	91,40	94,25	92,95	155.674.132	1.674.810
TDGYO	26,24	26,12	26,24	-2,81%	25,70	27,52	26,96	29.503.554	1.094.367
TEHOL	14,06	14,05	14,06	0,00%	13,98	14,14	14,03	425.506.511	30.322.062
TEKTU	9,06	9,05	9,06	-0,66%	8,86	9,23	9,02	91.869.877	10.190.008
TERA	234,90	234,90	235,00	4,17%	225,70	235,00	229,51	1.166.776.144	5.083.831
TEZOL	14,49	14,49	14,50	-1,70%	14,43	14,82	14,64	32.816.430	2.242.392
TGSAS	192,90	192,80	193,10	0,99%	188,50	203,90	195,48	110.751.274	566.559
THYAO	346,25	346,00	346,25	0,36%	345,25	350,00	347,21	9.762.527.301	28.116.992
TKFEN	89,30	89,20	89,30	1,25%	86,10	90,30	87,86	383.079.309	4.360.298
TKNSA	25,88	25,86	25,88	0,62%	25,34	26,46	25,93	51.752.009	1.996.223
TLMAN	106,10	106,10	106,20	0,00%	101,70	107,40	106,24	23.571.581	221.871
TMPOL	437,50	437,50	438,25	-0,11%	435,75	450,00	439,53	53.151.142	120.927
TMSN	113,90	113,90	114,00	-1,56%	113,10	115,40	113,91	93.882.912	824.161
TNZTP	27,92	27,90	27,92	-0,43%	27,70	28,40	27,97	59.789.983	2.137.905
TOASO	341,50	341,25	341,50	1,86%	334,75	342,50	339,64	875.171.598	2.576.798
TRALT	54,35	54,30	54,35	0,74%	54,00	55,15	54,55	2.633.942.260	48.281.545
TRCAS	54,90	54,80	54,90	-0,18%	54,50	55,95	54,97	27.547.838	501.172
TRENJ	110,80	110,80	110,90	2,21%	109,40	112,10	110,82	152.518.605	1.376.274
TRGYO	87,85	87,70	87,90	0,75%	86,50	87,85	87,29	24.707.074	283.039
TRHOL	767,50	766,00	767,00	4,85%	736,50	780,00	763,01	121.625.721	159.403
TRILC	19,52	19,51	19,52	-1,81%	19,44	19,95	19,64	86.780.390	4.418.807
TRMET	147,70	147,70	147,80	2,21%	144,60	148,40	146,80	561.467.265	3.824.821
TSGYO	8,30	8,29	8,31	-0,95%	8,29	8,53	8,42	21.777.114	2.587.675
TSKB	14,40	14,39	14,40	1,41%	14,12	14,50	14,35	166.085.766	11.576.696
TSPOR	1,09	1,08	1,09	-0,91%	1,08	1,11	1,10	252.765.250	230.509.056
TTKOM	75,00	74,95	75,00	2,88%	72,80	75,30	74,50	1.003.564.037	13.470.242
TTRAK	552,00	551,50	552,00	-0,90%	551,00	559,00	554,79	95.089.308	171.396
TUCLK	5,36	5,36	5,37	3,88%	5,15	5,38	5,27	101.461.043	19.237.306
TUKAS	2,98	2,97	2,98	1,02%	2,94	3,00	2,97	363.627.660	122.455.214
TUPRS	222,90	222,80	222,90	1,32%	220,40	223,40	221,45	3.989.750.233	18.016.930
TUREX	8,34	8,34	8,35	0,12%	8,18	8,42	8,26	120.121.577	14.539.315
TURGG	34,08	34,08	34,14	-0,35%	33,88	35,50	34,77	81.697.317	2.349.670
TURSG	12,75	12,75	12,76	-0,39%	12,74	12,86	12,79	319.417.371	24.983.578
UCAYM	29,94	29,92	29,94	1,15%	29,58	30,36	30,01	322.046.782	10.730.787
UFUK	1.562,00	1.561,00	1.565,00	0,51%	1.530,00	1.571,00	1.559,57	7.130.367	4.572
ULAS	33,34	33,10	33,24	-0,83%	32,50	33,62	33,18	11.080.912	333.982
ULKER	138,80	138,80	138,90	0,58%	136,00	139,70	138,29	480.059.892	3.471.510
ULUFA	4,45	4,45	4,47	0,91%	4,37	4,48	4,44	41.367.658	9.327.763
ULUSE	200,70	200,50	200,70	-0,50%	198,70	203,90	200,27	14.750.255	73.652
ULUUN	7,79	7,79	7,80	0,78%	7,62	8,06	7,86	56.013.073	7.128.539
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	17,35	17,34	17,35	-1,70%	17,18	17,76	17,51	44.294.919	2.530.341
USAK	1,90	1,89	1,90	1,06%	1,88	1,95	1,91	212.975.140	111.681.378
VAKBN	41,70	41,68	41,70	1,66%	40,98	41,90	41,50	835.720.372	20.137.884
VAKFA	13,92	13,91	13,92	0,80%	13,79	13,98	13,88	144.313.019	10.397.016
VAKFN	2,31	2,31	2,32	3,59%	2,23	2,34	2,30	358.733.312	156.088.331
VAKKO	75,10	75,10	75,20	2,88%	72,00	78,05	75,15	100.461.432	1.336.808
VANGD	75,00	74,95	75,00	-2,60%	74,40	77,30	75,71	17.639.988	232.993
VBTYZ	22,38	22,38	22,40	-0,27%	22,00	22,90	22,37	61.025.584	2.728.336
VERTU	43,48	43,50	43,56	-1,81%	43,12	44,22	43,45	30.877.832	710.710
VERUS	263,00	263,00	263,25	0,19%	260,25	265,00	262,15	14.811.894	56.502
VESBE	8,76	8,75	8,76	0,00%	8,67	8,82	8,75	45.328.355	5.178.180
VESTL	33,34	33,32	33,34	0,73%	33,04	33,60	33,40	79.928.180	2.393.274
VKFYO	42,26	42,26	42,28	4,76%	39,42	42,58	40,98	21.803.852	532.056
VKGYO	3,04	3,04	3,05	0,33%	3,03	3,06	3,04	68.780.524	22.597.866
VKING	32,66	32,66	32,68	0,06%	32,42	33,20	32,69	12.013.733	367.531
VRGYO	2,69	2,68	2,69	0,37%	2,65	2,69	2,67	25.765.322	9.667.486
VSNMD	98,60	98,60	98,65	6,02%	93,05	98,60	96,01	512.540.741	5.338.634
YAPRK	309,00	308,75	309,00	1,56%	301,75	316,00	311,05	157.962.412	507.838
YATAS	47,52	47,44	47,52	1,54%	46,90	47,60	47,27	33.832.764	715.765
YAYLA	28,26	28,24	28,28	-0,49%	28,16	28,58	28,32	13.858.035	489.391
YBTAS	20,50	-	-	1,08%	20,50	20,50	20,50	1.056.427	51.533
YEOTK	42,38	42,34	42,36	-2,22%	42,00	43,30	42,34	223.299.924	5.274.272
YESIL	1,99	1,99	2,00	-1,00%	1,98	2,02	2,00	35.119.624	17.594.382
YGGYO	162,60	162,50	162,90	-1,39%	158,70	164,80	161,55	34.952.139	216.352
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	26,42	26,40	26,42	-2,00%	26,40	26,90	26,64	59.310.385	2.226.172
YKBNK	43,52	43,50	43,52	4,41%	41,72	43,94	43,07	5.026.552.701	116.708.908
YKSLN	3,49	3,49	3,50	-1,13%	3,47	3,57	3,51	30.059.701	8.568.563
YONGA	64,00	-	-	3,14%	64,00	66,95	64,89	1.646.451	25.372
YUNSA	10,31	10,30	10,31	-7,12%	10,21	10,99	10,44	153.298.540	14.685.011
YYAPI	1,90	1,89	1,90	-1,55%	1,89	1,95	1,91	147.407.132	77.191.839
YYLGD	13,98	13,98	13,99	0,36%	13,50	14,07	13,88	107.112.630	7.718.092
ZEDUR	9,30	9,30	9,31	0,65%	9,17	9,42	9,29	23.526.304	2.532.202
ZERGY	19,82	19,82	19,83	-2,27%	19,80	20,50	20,16	306.209.704	15.187.030
ZGYO	35,20	35,14	35,26	6,93%	31,34	36,00	33,81	190.350.883	5.630.556
ZOREN	3,69	3,69	3,70	0,00%	3,67	3,75	3,71	140.273.490	37.807.245
ZRGYO	23,50	23,50	23,52	1,64%	23,16	23,58	23,43	17.570.183	750.063

Midas’ın Kulakları

Tümünü Gör

Şub 18, 2026 • 32 dakika once

Elemental Royalty temettülerini Tether XAUT ile ödeyecek

Şub 18, 2026 • 43 dakika once

ABD hükümeti, satış baskısına rağmen 328.372 Bitcoin tutmaya devam ediyor

Şub 18, 2026 • 46 dakika once

BlackRock, Ethereum staking ETF’i için ilk alımı yaptı

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