Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	11,65	11,64	11,65	-1,02%	11,59	11,86	11,67	30.841.373	2.644.020
A1YEN	4,06	4,06	4,08	4,91%	3,87	4,14	4,05	277.765.860	68.650.372
AAGYO	19,33	19,33	19,34	-0,46%	19,31	19,50	19,39	68.115.224	3.513.263
ACSEL	140,90	140,90	141,00	0,64%	135,80	141,30	139,17	18.577.657	133.494
ADEL	44,86	44,84	44,88	1,72%	44,30	45,00	44,67	48.491.586	1.085.618
ADESE	1,13	1,12	1,13	-1,74%	1,12	1,16	1,13	94.951.482	83.697.654
ADGYO	60,15	60,10	60,15	-0,74%	59,65	61,00	60,19	9.163.159	152.248
AEFES	20,96	20,96	20,98	-1,13%	20,88	21,22	21,05	129.168.357	6.136.691
AFYON	13,72	13,72	13,74	-0,44%	13,70	13,80	13,75	4.592.212	334.068
AGESA	248,60	248,10	248,70	-0,36%	247,90	250,25	249,17	4.398.420	17.652
AGHOL	35,62	35,60	35,62	-1,06%	35,56	36,40	35,84	18.953.645	528.820
AGROT	3,15	3,14	3,15	-1,56%	3,12	3,18	3,14	35.183.312	11.194.693
AGYO	9,50	9,28	9,50	-1,55%	9,21	9,65	9,37	1.385.669	147.832
AHGAZ	30,54	30,50	30,54	5,82%	29,06	30,58	29,64	134.562.701	4.540.297
AHSGY	23,94	23,88	23,94	2,13%	23,38	24,20	23,76	15.365.740	646.631
AKBNK	75,40	75,35	75,40	-0,59%	75,20	76,00	75,57	1.172.289.633	15.513.213
AKCNS	201,00	201,10	201,20	0,45%	199,50	202,00	200,65	12.166.803	60.638
AKENR	12,27	12,25	12,27	0,49%	12,00	12,37	12,19	67.960.637	5.575.105
AKFGY	3,02	3,02	3,03	-0,66%	3,01	3,04	3,02	10.710.307	3.542.644
AKFIS	57,35	57,25	57,35	-0,26%	56,10	58,90	57,32	39.647.261	691.714
AKFYE	25,12	25,10	25,12	0,72%	24,72	25,14	24,93	34.257.096	1.374.140
AKGRT	7,56	7,56	7,57	0,40%	7,51	7,62	7,57	14.710.790	1.943.245
AKHAN	29,62	29,62	29,68	0,89%	29,36	29,78	29,54	40.177.399	1.360.087
AKMGY	257,50	257,50	257,75	-0,77%	257,00	260,75	258,15	2.341.717	9.071
AKSA	11,15	11,14	11,15	-0,27%	11,10	11,27	11,18	43.472.418	3.888.301
AKSEN	85,00	85,00	85,10	-3,63%	84,25	87,00	85,40	228.735.160	2.678.521
AKSGY	9,50	9,49	9,50	1,39%	9,35	9,55	9,47	15.968.010	1.686.306
AKSUE	37,90	37,88	37,94	-1,61%	37,28	40,02	38,28	8.870.855	231.739
AKYHO	2,80	2,80	2,82	-2,44%	2,79	2,84	2,81	993.784	354.173
ALARK	103,10	103,00	103,10	2,18%	102,60	104,80	103,56	188.850.218	1.823.555
ALBRK	8,80	8,78	8,80	0,11%	8,74	8,80	8,77	15.447.501	1.761.545
ALCAR	804,00	804,00	805,00	-1,23%	803,00	816,00	807,24	3.928.046	4.866
ALCTL	135,30	135,30	135,40	-0,81%	134,00	136,40	135,45	3.445.220	25.436
ALFAS	54,30	54,30	54,40	6,37%	49,18	55,60	52,11	399.016.726	7.657.923
ALGYO	6,85	6,85	6,86	0,15%	6,77	6,92	6,86	57.677.962	8.410.415
ALKA	11,50	11,49	11,50	-0,35%	11,49	11,64	11,56	10.026.435	867.496
ALKIM	19,99	19,99	20,04	-3,99%	19,76	20,34	20,03	20.839.566	1.040.462
ALKLC	335,25	334,75	335,25	0,45%	334,25	343,75	339,65	78.171.012	230.154
ALTINS1	80,31	80,31	80,34	-0,61%	79,99	80,39	80,12	135.727.096	1.694.008
ALTNY	18,76	18,76	18,77	-3,15%	18,41	18,98	18,63	273.253.838	14.670.427
ALVES	3,52	3,52	3,53	0,28%	3,49	3,56	3,52	61.345.995	17.431.465
ANELE	54,90	55,00	55,75	-5,34%	54,20	57,00	55,57	36.319.761	653.584
ANGEN	15,95	15,93	15,96	8,50%	14,94	16,00	15,51	200.850.263	12.950.320
ANHYT	118,70	118,70	118,80	-0,50%	118,30	119,90	119,16	22.899.337	192.179
ANSGR	30,62	30,60	30,64	-0,26%	30,58	30,90	30,75	8.703.637	283.069
ARASE	115,10	115,10	115,20	4,26%	113,10	117,00	114,82	35.003.776	304.846
ARCLK	116,60	116,50	116,60	0,17%	115,90	117,40	116,84	81.677.136	699.040
ARDYZ	57,55	57,50	57,60	-1,96%	57,10	59,55	58,45	89.408.846	1.529.704
ARENA	34,16	34,12	34,16	-1,90%	33,42	35,18	34,46	27.230.053	790.234
ARFYE	32,90	32,88	32,90	1,67%	32,40	33,04	32,76	44.019.192	1.343.670
ARMGD	133,80	133,40	133,80	-0,89%	132,00	135,00	133,17	2.876.636	21.601
ARSAN	4,25	4,24	4,25	1,43%	4,19	4,37	4,27	67.760.256	15.868.948
ARTMS	43,94	43,94	44,02	-0,32%	43,84	44,34	44,05	5.383.144	122.205
ARZUM	2,66	2,65	2,66	-1,85%	2,65	2,70	2,67	15.363.875	5.761.593
ASELS	427,75	427,50	427,75	-0,93%	427,50	433,25	429,48	1.191.140.698	2.773.698
ASGYO	12,58	12,57	12,58	-1,18%	12,54	12,75	12,60	7.687.358	610.038
ASTOR	331,50	331,50	331,75	-2,36%	322,00	334,50	329,52	2.852.257.405	8.655.870
ASUZU	67,10	67,05	67,10	-2,04%	67,00	68,65	68,03	17.672.295	259.770
ATAGY	13,57	13,48	13,57	1,04%	13,22	13,63	13,43	421.516	31.395
ATAKP	55,65	55,55	55,65	1,09%	55,30	57,00	56,03	8.992.388	160.485
ATATP	188,10	188,10	-	10,00%	184,00	188,10	187,68	121.478.487	647.268
ATATR	16,30	16,30	16,32	-2,34%	16,30	16,89	16,62	126.166.623	7.592.594
ATEKS	98,00	-	-	4,81%	98,00	98,00	98,00	592.214	6.043
ATLAS	8,96	8,96	8,97	-1,43%	8,80	9,11	8,93	2.696.905	302.031
ATSYH	84,25	-	-	9,92%	84,25	84,25	84,25	2.217.544	26.321
AVGYO	13,30	13,30	13,35	0,61%	13,24	13,48	13,31	692.477	52.025
AVHOL	39,04	39,04	39,06	-5,47%	38,70	39,60	39,15	38.544.139	984.496
AVOD	4,91	4,91	4,92	-1,01%	4,85	4,97	4,90	12.474.721	2.545.195
AVPGY	65,05	65,00	65,10	-0,54%	64,85	66,30	65,28	7.173.776	109.895
AVTUR	18,69	18,60	18,69	-1,27%	18,40	18,85	18,65	790.121	42.359
AYCES	650,50	650,50	651,00	-0,69%	641,00	660,00	649,77	49.566.789	76.284
AYDEM	27,82	27,80	27,84	-1,35%	27,74	28,28	27,93	18.743.976	671.043
AYEN	36,92	36,94	36,96	-0,22%	36,92	37,70	37,32	16.088.507	431.091
AYES	30,12	-	-	0,00%	30,12	30,12	30,12	60.240	2.000
AYGAZ	285,25	285,00	285,25	-0,35%	285,00	287,75	285,94	4.831.860	16.898
AZTEK	4,84	4,83	4,84	0,62%	4,73	4,86	4,79	14.254.234	2.973.467
BAGFS	34,28	-	34,28	-9,98%	34,28	35,40	34,46	100.280.808	2.910.128
BAHKM	122,40	122,20	122,40	2,86%	120,40	123,90	122,16	22.702.071	185.835
BAKAB	48,00	48,02	48,10	5,91%	47,66	49,62	48,69	36.351.572	746.570
BALAT	75,00	-	-	-1,90%	75,00	75,00	75,00	349.875	4.665
BALSU	15,08	15,08	15,09	1,00%	15,06	15,32	15,16	78.063.341	5.147.900
BANVT	167,40	167,20	167,40	-0,06%	165,00	169,90	166,88	8.749.901	52.433
BARMA	54,15	-	-	-6,64%	54,15	57,55	56,65	46.717.863	824.742
BASCM	14,03	-	-	0,07%	14,03	14,03	14,03	51.799	3.692
BASGZ	51,30	51,30	51,35	-0,10%	50,00	51,55	51,15	5.579.746	109.089
BAYRK	4,96	4,96	4,97	-1,00%	4,96	5,07	4,99	8.109.725	1.626.073
BEGYO	4,57	4,56	4,57	-1,30%	4,56	4,63	4,59	8.442.970	1.840.213
BERA	17,72	17,71	17,72	-0,45%	17,67	17,80	17,73	17.121.221	965.675
BESLR	15,85	15,82	15,84	-0,31%	15,57	16,40	15,76	25.614.882	1.625.172
BESTE	30,28	30,26	30,28	-1,43%	29,20	30,74	30,14	94.124.024	3.123.336
BEYAZ	30,32	30,26	30,32	0,40%	30,02	30,46	30,15	3.702.344	122.782
BFREN	150,30	150,30	150,40	-0,66%	148,80	151,40	149,76	7.990.510	53.354
BIENY	25,24	25,20	25,24	-0,32%	25,06	25,38	25,18	10.546.190	418.784
BIGCH	7,61	7,60	7,61	-1,04%	7,55	7,69	7,62	8.755.991	1.149.736
BIGEN	27,36	27,34	27,36	1,41%	25,50	28,00	26,05	107.486.441	4.126.267
BIGTK	223,90	223,70	224,00	5,76%	223,40	232,80	229,61	152.931.484	666.050
BIMAS	803,50	803,00	803,50	3,74%	800,00	811,50	805,49	1.728.498.346	2.145.888
BINBN	181,20	181,40	181,60	-1,25%	181,00	185,80	182,64	13.400.206	73.368
BINHO	9,95	9,95	9,96	0,81%	9,80	10,12	9,95	49.524.429	4.978.041
BIOEN	19,97	19,96	19,97	0,71%	19,90	20,14	20,02	26.615.748	1.329.719
BIZIM	30,86	30,86	30,92	-0,26%	30,70	31,52	31,10	5.950.169	191.301
BJKAS	1,82	1,81	1,82	2,82%	1,77	1,87	1,82	113.901.297	62.621.546
BLCYT	35,56	35,52	35,56	-4,46%	35,08	37,08	35,79	36.524.516	1.020.407
BLUME	41,24	41,20	41,24	-1,43%	41,00	42,16	41,36	11.263.537	272.317
BMSCH	19,84	19,83	19,85	0,20%	19,52	19,91	19,73	12.850.562	651.420
BMSTL	79,80	79,80	79,90	-0,62%	79,65	81,05	80,00	12.544.775	156.813
BNTAS	7,02	7,01	7,02	-0,71%	7,00	7,07	7,03	10.574.487	1.504.483
BOBET	19,77	19,77	19,78	-3,28%	19,70	20,12	19,85	40.940.241	2.062.446
BORLS	6,68	6,67	6,68	-2,48%	6,51	6,85	6,70	29.239.607	4.366.174
BORSK	7,28	7,27	7,28	0,69%	7,18	7,29	7,25	12.408.025	1.712.149
BOSSA	6,66	6,65	6,66	0,30%	6,61	6,71	6,66	6.266.797	941.361
BRISA	97,25	97,25	97,45	-0,15%	96,50	97,70	97,08	4.453.408	45.876
BRKO	13,00	-	-	0,00%	13,00	13,00	13,00	1.018.550	78.350
BRKSN	9,04	9,04	9,05	-4,14%	9,04	9,26	9,12	3.775.625	413.893
BRKVY	104,00	104,00	104,20	-0,76%	103,40	105,20	103,94	5.303.989	51.031
BRLSM	16,13	16,11	16,13	-5,01%	15,69	16,53	16,17	30.693.431	1.898.528
BRMEN	9,75	-	-	-0,41%	9,75	9,75	9,75	209.186	21.455
BRSAN	542,00	542,00	542,50	-9,14%	541,00	566,00	546,88	1.500.284.093	2.751.092
BRYAT	2.087,00	2.086,00	2.088,00	-2,93%	2.079,00	2.150,00	2.097,89	67.845.899	32.340
BSOKE	38,78	38,76	38,78	-0,51%	38,62	39,12	38,89	10.337.405	265.825
BTCIM	6,32	6,32	6,33	-0,47%	6,29	6,38	6,32	43.761.315	6.924.795
BUCIM	6,36	6,35	6,36	-0,78%	6,34	6,41	6,38	6.413.517	1.005.871
BULGS	45,92	45,88	45,92	-0,78%	45,90	46,52	46,18	25.198.556	545.685
BURCE	53,30	53,20	53,30	-1,84%	53,20	54,35	53,66	22.190.515	413.575
BURVA	1.213,00	1.213,00	1.229,00	-2,02%	1.205,00	1.238,00	1.212,54	5.535.227	4.565
BVSAN	134,10	134,00	134,20	-8,46%	132,10	139,00	134,78	143.606.035	1.065.512
BYDNR	42,26	42,26	42,32	0,57%	41,72	42,82	42,25	7.744.514	183.306
CANTE	1,82	1,81	1,82	-4,71%	1,80	1,85	1,83	451.429.392	247.000.698
CASA	95,95	-	-	0,00%	95,95	95,95	95,95	179.043	1.866
CATES	40,30	40,26	40,30	-0,74%	40,22	40,90	40,45	6.068.900	150.054
CCOLA	85,25	85,20	85,25	-1,22%	85,25	87,90	86,54	76.012.894	878.400
CELHA	13,73	13,73	13,74	0,51%	13,50	13,99	13,79	16.744.446	1.214.419
CEMAS	5,08	5,08	5,09	-0,78%	5,06	5,20	5,10	16.467.421	3.228.725
CEMTS	11,74	11,73	11,74	-1,43%	11,71	11,91	11,78	4.636.263	393.515
CEMZY	12,97	12,95	12,97	-2,26%	12,91	13,90	13,13	62.791.373	4.781.606
CEOEM	25,28	25,26	25,30	0,80%	25,08	25,38	25,21	4.474.406	177.457
CGCAM	45,14	45,06	45,14	0,31%	44,64	45,30	44,98	23.319.698	518.454
CIMSA	56,45	56,40	56,45	-1,91%	56,35	57,55	56,93	49.586.733	870.947
CLEBI	1.739,00	1.739,00	1.740,00	-3,07%	1.715,00	1.759,00	1.733,62	52.535.714	30.304
CMBTN	1.735,00	1.732,00	1.735,00	-0,57%	1.729,00	1.751,00	1.733,08	5.174.974	2.986
CMENT	318,50	-	-	-1,85%	318,50	318,50	318,50	127.400	400
CONSE	3,37	3,37	3,38	-0,59%	3,37	3,40	3,38	3.136.666	926.850
COSMO	206,00	205,80	206,00	1,53%	202,90	208,90	206,13	8.441.050	40.951
CRDFA	30,02	30,04	30,10	-0,60%	30,02	30,38	30,19	8.446.935	279.803
CRFSA	153,10	153,10	153,30	0,59%	152,50	154,60	153,63	17.560.569	114.305
CUSAN	27,54	27,52	27,56	0,58%	26,56	27,78	27,20	12.783.359	469.952
CVKMD	40,50	40,44	40,50	0,00%	39,50	41,50	40,52	233.746.475	5.769.388
CWENE	39,88	39,88	39,90	-0,30%	39,70	40,40	39,93	175.534.320	4.395.671
DAGI	6,64	6,63	6,64	-1,34%	6,63	6,76	6,67	5.795.661	868.687
DAPGM	10,84	10,83	10,85	1,21%	10,71	10,86	10,80	65.229.287	6.042.781
DARDL	2,29	2,28	2,29	-2,14%	2,27	2,34	2,30	17.810.217	7.733.031
DCTTR	12,76	12,76	12,77	-1,92%	12,75	13,05	12,92	47.730.969	3.695.628
DENGE	2,65	2,65	2,66	-1,12%	2,65	2,70	2,67	7.502.209	2.810.497
DERHL	15,25	15,23	15,25	-0,97%	15,15	15,48	15,27	20.698.137	1.355.581
DERIM	38,56	38,54	38,58	-1,53%	38,22	39,26	38,54	2.541.259	65.945
DESA	13,42	13,41	13,42	-0,59%	13,37	13,58	13,48	2.868.787	212.793
DESPC	45,42	45,40	45,48	-0,39%	45,04	47,00	45,69	4.595.344	100.572
DEVA	71,55	71,55	71,60	0,35%	70,20	72,40	71,80	10.908.970	151.941
DGATE	115,80	115,80	116,10	-0,94%	112,20	117,00	114,57	31.912.573	278.543
DGGYO	32,88	32,88	32,90	0,98%	32,34	32,90	32,74	599.526	18.312
DGNMO	9,25	9,25	9,30	1,43%	9,20	9,39	9,25	1.912.582	206.744
DIRIT	29,50	-	-	3,87%	29,50	29,50	29,50	36.256	1.229
DITAS	41,76	41,76	-	9,95%	37,96	41,76	39,36	140.369.558	3.566.052
DMLKTG	6,16	6,15	6,16	0,00%	6,15	6,17	6,16	7.767.547	1.261.053
DMRGD	8,28	8,26	8,28	5,08%	8,06	8,33	8,21	327.589.249	39.892.482
DMSAS	9,16	9,16	9,17	-0,22%	9,08	9,18	9,14	2.364.219	258.790
DNISI	20,76	20,72	20,76	-0,67%	20,42	20,98	20,70	3.724.117	179.944
DOAS	184,10	184,00	184,10	-0,27%	183,30	184,90	183,86	50.067.618	272.321
DOCO	9.587,50	9.582,50	9.602,50	-1,11%	9.560,00	9.687,50	9.600,68	5.722.008	596
DOFER	35,08	34,98	35,08	-0,40%	34,76	35,66	35,07	5.103.107	145.495
DOFRB	149,00	149,00	149,20	-9,97%	149,00	157,50	149,88	1.302.917.568	8.693.252
DOGUB	106,40	106,30	106,40	-2,21%	105,10	108,60	107,26	6.362.527	59.319
DOHOL	24,70	24,70	24,72	0,82%	24,38	24,72	24,53	23.585.333	961.673
DOKTA	27,52	27,54	27,56	-1,43%	26,98	28,00	27,60	7.125.860	258.167
DSTKF	2.417,00	2.416,00	2.417,00	-4,18%	2.406,00	2.507,50	2.433,96	481.705.842	197.910
DUNYH	111,50	111,30	111,50	0,27%	109,70	111,60	110,72	10.309.677	93.113
DURDO	5,15	5,13	5,15	1,18%	5,06	5,20	5,13	2.097.141	408.686
DURKN	21,80	21,80	21,82	0,83%	21,50	21,90	21,71	8.685.093	400.060
DYOBY	17,62	17,62	17,63	-1,73%	17,60	18,07	17,73	25.108.652	1.416.182
DZGYO	8,16	8,16	8,17	-0,73%	8,14	8,27	8,18	3.079.298	376.486
EBEBK	75,50	75,35	75,50	-0,33%	74,90	75,75	75,24	4.041.457	53.718
ECILC	89,15	89,15	89,20	0,45%	88,95	90,30	89,73	209.130.204	2.330.746
ECOGR	37,04	37,04	37,06	0,38%	36,50	37,30	37,01	49.796.756	1.345.626
ECZYT	375,75	375,75	376,25	-0,27%	375,25	380,50	377,11	12.887.288	34.174
EDATA	24,42	24,42	24,44	-3,10%	23,92	25,00	24,42	81.201.144	3.324.617
EDIP	39,66	39,64	39,70	-4,85%	39,16	41,22	40,02	13.410.430	335.074
EFOR	13,05	13,04	13,05	0,08%	12,82	13,20	12,98	253.655.592	19.542.191
EGEEN	6.210,00	6.207,50	6.212,50	-5,62%	6.130,00	6.452,50	6.214,07	54.882.643	8.832
EGEGY	31,70	31,64	31,70	0,96%	31,16	31,70	31,50	21.924.477	695.967
EGEPO	19,21	19,20	19,24	-0,05%	19,09	19,31	19,18	3.513.598	183.242
EGGUB	128,70	128,50	128,70	-9,49%	128,20	135,50	131,42	191.953.187	1.460.598
EGPRO	42,46	42,32	42,44	1,77%	42,00	43,32	42,54	19.816.148	465.805
EGSER	3,70	3,69	3,70	1,65%	3,60	3,80	3,70	21.061.258	5.695.003
EKGYO	21,32	21,30	21,32	-4,14%	21,24	21,72	21,43	584.442.102	27.271.578
EKIZ	95,55	-	-	-0,16%	95,55	95,55	95,55	49.495	518
EKOS	8,30	8,28	8,30	-1,78%	8,26	8,83	8,56	320.507.272	37.438.092
EKSUN	6,48	6,48	6,49	-0,31%	6,47	6,60	6,50	3.558.246	547.099
ELITE	35,96	35,90	35,94	-2,07%	35,00	36,36	35,90	37.304.119	1.039.223
EMKEL	24,10	24,08	24,10	-0,66%	23,72	24,16	23,93	33.563.338	1.402.605
EMNIS	177,00	-	-	-0,45%	177,00	177,00	177,00	733.311	4.143
EMPAE	52,40	52,35	52,40	-1,04%	51,70	54,80	53,37	187.386.241	3.511.096
ENDAE	17,90	17,91	17,93	5,85%	17,47	18,10	17,86	85.482.595	4.787.371
ENERY	9,04	9,03	9,04	1,12%	8,95	9,05	8,99	50.018.120	5.562.180
ENJSA	120,50	120,50	120,70	-0,17%	120,50	122,00	121,16	65.627.936	541.686
ENKAI	102,90	102,80	102,90	-2,19%	102,70	104,50	103,47	191.470.833	1.850.481
ENPRA	81,00	-	-	0,00%	81,00	81,00	81,00	845.397	10.437
ENSRI	10,35	10,35	10,36	2,78%	9,65	10,44	9,99	302.423.376	30.261.247
ENTRA	11,63	11,62	11,63	-0,68%	11,61	11,75	11,68	26.427.065	2.263.356
EPLAS	6,46	6,46	6,47	0,00%	6,46	6,60	6,49	4.773.966	736.154
ERBOS	217,50	217,50	217,90	-2,95%	215,70	222,00	219,05	16.063.762	73.335
ERCB	63,00	63,00	63,05	1,37%	62,50	65,00	63,41	40.691.198	641.687
EREGL	41,00	40,96	41,00	0,34%	40,56	41,22	40,90	1.149.743.907	28.113.350
ERSU	25,84	25,82	25,84	-0,39%	25,60	25,92	25,79	671.472	26.040
ESCAR	53,60	53,55	53,60	0,94%	53,25	55,15	54,15	68.323.400	1.261.789
ESCOM	5,67	5,67	5,69	-1,56%	5,67	5,80	5,73	34.173.630	5.962.988
ESEN	4,27	4,26	4,27	9,21%	4,10	4,28	4,21	349.675.368	83.034.128
ETILR	6,12	6,12	6,13	0,16%	6,11	6,32	6,22	17.751.074	2.856.087
ETYAT	7,98	7,98	7,99	-0,13%	7,94	8,01	7,96	765.033	96.075
EUHOL	12,50	-	-	0,40%	12,50	12,50	12,50	384.913	30.793
EUKYO	7,53	7,53	7,56	1,62%	7,35	7,97	7,60	1.383.979	182.115
EUPWR	58,55	58,50	58,55	1,56%	56,80	58,65	57,84	194.544.733	3.363.376
EUREN	5,10	5,09	5,10	0,59%	5,05	5,12	5,09	75.632.919	14.868.964
EUYO	5,46	5,41	5,46	2,44%	5,34	5,48	5,42	1.086.555	200.316
EYGYO	3,10	3,09	3,10	0,65%	3,04	3,20	3,12	47.079.809	15.098.661
FADE	16,07	16,08	16,10	-0,86%	16,01	16,32	16,19	5.396.831	333.303
FENER	3,47	3,46	3,47	0,58%	3,45	3,52	3,48	127.574.147	36.651.658
FLAP	13,90	13,90	13,91	0,51%	13,75	13,99	13,82	5.954.777	430.949
FMIZP	334,25	334,00	334,75	-0,45%	333,50	338,00	335,63	7.763.897	23.132
FONET	5,90	5,89	5,90	-3,59%	5,85	6,12	5,94	80.239.078	13.507.940
FORMT	2,72	2,72	2,73	0,00%	2,70	2,73	2,72	19.534.698	7.191.400
FORTE	94,50	94,45	94,60	-5,03%	94,40	99,35	95,54	80.757.971	845.311
FRIGO	9,55	9,54	9,55	-0,83%	9,49	9,63	9,53	14.537.160	1.525.942
FRMPL	36,62	36,62	36,68	-0,11%	36,44	37,10	36,80	22.133.404	601.453
FROTO	96,40	96,35	96,40	-0,62%	96,35	97,30	96,80	322.824.081	3.335.089
FZLGY	15,50	15,49	15,50	1,24%	15,31	15,58	15,45	34.808.899	2.252.756
GARAN	136,90	136,90	137,00	-0,94%	136,50	138,00	137,21	617.720.834	4.502.135
GARFA	30,72	30,68	30,72	1,05%	30,26	30,78	30,49	4.395.432	144.164
GATEG	315,50	-	-	0,00%	315,50	315,50	315,50	646.775	2.050
GEDIK	6,27	6,27	6,28	5,91%	6,08	6,51	6,37	92.112.248	14.457.369
GEDZA	31,44	31,42	31,48	-4,96%	31,02	32,00	31,35	18.981.354	605.536
GENIL	10,11	10,09	10,11	6,87%	9,76	10,11	9,97	596.996.274	59.866.215
GENKM	14,79	14,79	14,80	-1,53%	14,73	14,99	14,86	53.347.919	3.591.034
GENTS	8,78	8,78	8,79	-1,90%	8,68	8,98	8,82	33.564.520	3.807.153
GEREL	42,46	42,42	42,48	-0,56%	42,42	43,00	42,72	39.757.166	930.756
GESAN	62,75	62,65	62,75	2,28%	60,10	63,00	61,70	247.157.341	4.005.975
GIPTA	84,25	84,25	84,35	1,75%	82,85	85,00	84,03	41.804.111	497.501
GLBMD	12,22	12,22	12,29	0,33%	12,12	12,30	12,21	2.626.595	215.169
GLCVY	62,85	62,80	62,85	-0,40%	62,60	63,35	62,88	10.947.438	174.094
GLRMK	206,80	206,60	206,80	1,17%	199,50	208,20	205,23	612.372.270	2.983.879
GLRYH	4,28	4,27	4,28	-1,38%	4,10	4,31	4,24	35.371.868	8.335.832
GLYHO	15,02	15,01	15,02	-0,60%	14,99	15,11	15,05	7.137.990	474.440
GMTAS	40,20	40,18	40,24	0,00%	40,08	40,56	40,28	9.618.728	238.792
GOKNR	22,94	22,92	22,94	-0,95%	22,90	23,42	23,11	55.648.604	2.407.902
GOLTS	370,75	370,50	371,00	-0,67%	368,75	375,25	370,57	13.676.689	36.907
GOODY	16,92	16,92	16,93	0,83%	16,70	16,94	16,84	6.145.160	364.910
GOZDE	21,58	21,58	21,60	1,12%	21,04	22,00	21,45	14.773.754	688.713
GRNYO	21,34	21,12	21,34	1,04%	21,10	21,72	21,22	1.239.097	58.383
GRSEL	323,00	322,75	323,25	-4,37%	320,75	333,00	325,06	84.674.374	260.488
GRTHO	249,30	249,10	249,30	-1,07%	246,80	251,00	249,20	49.136.078	197.174
GSDDE	14,26	14,24	14,27	-4,36%	14,20	14,75	14,51	31.803.163	2.192.406
GSDHO	5,11	5,11	5,12	-8,26%	5,11	5,35	5,21	35.070.237	6.738.230
GSRAY	1,17	1,17	1,18	-0,85%	1,17	1,19	1,18	76.662.013	64.854.356
GUBRF	609,50	609,00	609,50	-1,30%	603,50	615,00	609,04	198.973.924	326.699
GUNDG	835,50	835,50	836,50	-1,42%	835,00	850,00	840,94	17.144.990	20.388
GWIND	29,90	29,88	29,90	-1,39%	29,88	30,84	30,26	91.473.429	3.022.946
GZNMI	73,45	73,45	73,55	-1,48%	72,60	74,00	73,23	34.141.259	466.244
HALKB	40,28	40,26	40,28	-1,27%	40,16	40,74	40,46	177.239.326	4.381.147
HATEK	16,16	16,15	16,16	-1,88%	16,10	16,35	16,20	6.765.158	417.632
HATSN	50,25	50,25	50,35	-1,47%	49,82	51,10	50,23	32.799.167	652.948
HDFGS	3,22	3,21	3,22	-6,12%	3,18	3,32	3,22	130.523.693	40.515.495
HEDEF	140,10	140,10	140,20	-3,51%	139,00	145,90	140,52	53.581.272	381.320
HEKTS	4,55	4,54	4,55	0,00%	4,50	4,63	4,56	515.432.505	113.099.129
HKTM	14,31	14,30	14,31	-1,11%	14,30	14,52	14,40	9.234.831	641.187
HLGYO	5,94	5,93	5,94	0,68%	5,88	6,16	5,97	40.035.614	6.705.099
HOROZ	92,90	92,85	92,90	-0,54%	89,50	94,35	92,03	120.205.050	1.306.170
HRKET	80,10	79,95	80,10	4,71%	79,00	81,45	80,60	73.019.019	905.925
HTTBT	42,94	42,92	42,94	-2,19%	42,88	43,82	43,24	9.879.355	228.500
HUBVC	4,11	4,04	4,11	0,24%	3,92	4,18	4,05	2.347.822	580.015
HUNER	3,53	3,52	3,53	0,86%	3,46	3,55	3,51	18.142.073	5.171.127
HURGZ	8,30	8,30	8,31	-1,31%	8,27	8,49	8,36	14.656.750	1.754.151
ICBCT	17,06	17,05	17,07	-0,41%	17,02	17,16	17,08	1.062.925	62.226
ICUGS	5,98	5,97	5,98	-2,13%	5,90	6,12	6,00	7.969.804	1.328.368
IDGYO	3,85	3,85	3,86	1,32%	3,66	3,85	3,74	2.975.973	795.406
IEYHO	100,70	100,20	100,70	-0,79%	99,95	101,60	100,49	132.433.132	1.317.856
IHAAS	75,80	75,75	75,85	-2,19%	75,75	77,45	76,35	12.183.740	159.574
IHEVA	2,27	2,26	2,27	-0,44%	2,25	2,27	2,26	467.418	206.680
IHGZT	1,58	1,57	1,58	0,64%	1,57	1,59	1,58	5.875.640	3.724.507
IHLAS	2,29	2,29	2,30	-1,29%	2,29	2,35	2,32	30.618.037	13.199.661
IHLGM	2,34	2,33	2,34	-0,43%	2,32	2,36	2,34	8.844.142	3.781.296
IHYAY	1,86	1,85	1,86	-0,53%	1,85	1,88	1,86	1.814.234	974.213
IMASM	3,64	3,63	3,64	-1,36%	3,63	3,69	3,65	22.717.773	6.225.297
INDES	11,12	11,11	11,14	-5,84%	11,00	11,81	11,36	84.641.207	7.453.881
INFO	4,01	4,00	4,01	-1,47%	3,98	4,25	4,08	113.021.005	27.713.203
INGRM	499,00	499,00	499,50	-1,19%	498,00	510,00	502,95	8.749.842	17.397
INTEK	252,75	-	-	0,00%	252,75	252,75	252,75	124.606	493
INTEM	295,75	295,75	296,25	-0,42%	295,50	298,00	296,26	2.693.020	9.090
INVEO	8,37	8,36	8,37	3,85%	8,12	8,59	8,40	37.671.095	4.482.524
INVES	573,50	573,00	573,50	-0,26%	572,50	575,50	574,41	2.140.236	3.726
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	78,50	-	-	-1,75%	78,50	78,50	78,50	772.048	9.835
ISBTR	412.502,50	-	-	0,00%	412.502,50	412.502,50	412.502,50	412.503	1
ISCTR	14,58	14,58	14,59	-1,15%	14,57	14,73	14,65	983.136.675	67.116.455
ISDMR	58,45	58,35	58,45	-0,93%	57,70	59,00	58,35	56.837.936	974.052
ISFIN	20,42	20,38	20,42	-1,16%	20,38	20,66	20,46	3.502.735	171.178
ISGSY	118,20	118,20	118,30	-1,01%	117,90	120,10	118,56	19.818.045	167.153
ISGYO	19,99	19,98	19,99	-0,74%	19,97	20,20	20,07	6.556.635	326.698
ISKPL	22,72	22,70	22,74	-0,35%	22,64	22,98	22,78	101.991.208	4.476.850
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,52	41,50	41,52	-3,84%	41,00	42,48	41,64	163.937.589	3.937.129
ISSEN	8,68	8,67	8,69	-0,34%	8,65	8,71	8,67	1.200.944	138.456
ISYAT	8,62	8,62	8,63	-0,81%	8,59	8,68	8,63	2.165.970	251.139
IZENR	10,82	10,82	10,83	-1,64%	10,71	11,10	10,84	316.778.682	29.229.520
IZFAS	64,40	64,30	64,40	3,87%	61,95	65,10	64,27	63.513.690	988.311
IZINV	77,90	77,70	77,90	-2,26%	77,10	80,00	78,35	16.733.977	213.580
IZMDC	8,66	8,65	8,66	-0,80%	8,48	8,72	8,60	40.411.779	4.701.447
JANTS	18,10	18,10	18,11	-0,93%	17,99	18,49	18,18	10.822.254	595.159
KAPLM	639,00	639,00	640,00	0,47%	627,00	650,00	636,82	16.975.120	26.656
KAREL	12,86	12,85	12,86	1,02%	12,64	13,04	12,87	64.533.592	5.014.809
KARSN	13,90	13,90	-	9,97%	13,00	13,90	13,50	339.077.660	25.112.485
KARTN	122,20	122,00	122,20	-1,69%	122,20	127,80	124,59	27.235.550	218.605
KATMR	3,30	3,30	3,31	4,43%	3,25	3,39	3,31	458.743.140	138.611.376
KAYSE	4,99	4,99	5,00	-0,80%	4,98	5,05	5,01	19.447.738	3.881.756
KBORU	26,74	26,74	26,78	-0,96%	26,50	27,04	26,79	26.335.484	983.078
KCAER	13,78	13,78	13,80	-1,57%	13,68	14,05	13,87	91.186.454	6.573.353
KCHOL	209,40	209,40	209,50	-1,37%	209,40	211,50	210,54	484.683.432	2.302.103
KENT	414,75	-	-	-0,30%	414,75	414,75	414,75	61.383	148
KERVN	4,79	-	-	-4,20%	4,79	4,79	4,79	920.624	192.197
KFEIN	9,36	9,36	9,37	-3,41%	9,15	9,43	9,28	19.956.494	2.149.629
KGYO	13,12	13,10	13,12	-0,30%	12,63	13,23	13,05	94.257.454	7.220.516
KIMMR	18,00	17,97	18,00	1,12%	17,78	18,04	17,91	7.664.092	428.019
KLGYO	5,48	5,48	5,49	0,00%	5,45	5,54	5,49	17.147.230	3.125.549
KLKIM	33,44	33,40	33,44	-1,07%	33,34	33,90	33,59	20.605.735	613.533
KLMSN	34,80	34,80	34,84	-1,25%	34,64	35,44	35,10	9.728.023	277.180
KLNMA	9,55	-	-	0,10%	9,55	9,55	9,55	281.228	29.448
KLRHO	116,60	116,50	116,60	-3,80%	115,60	120,70	116,41	226.952.325	1.949.682
KLSER	29,20	29,20	29,22	1,11%	28,68	29,28	28,99	11.381.743	392.595
KLSYN	11,72	11,69	11,72	0,77%	11,44	11,72	11,58	10.270.473	886.630
KLYPV	66,10	66,05	66,10	0,15%	65,00	67,00	66,03	76.570.431	1.159.647
KMPUR	21,26	21,24	21,28	-7,16%	21,00	22,48	21,39	66.732.585	3.119.488
KNFRT	12,80	12,78	12,80	-3,47%	12,51	13,00	12,71	22.090.526	1.738.271
KOCMT	2,82	2,81	2,82	0,71%	2,79	2,83	2,81	22.245.398	7.917.263
KONKA	16,54	16,52	16,54	-1,08%	16,49	16,80	16,62	21.175.692	1.274.281
KONTR	10,31	10,31	10,32	-0,77%	10,21	10,42	10,31	172.559.314	16.732.697
KONYA	4.195,00	4.195,00	4.202,50	-3,01%	4.172,50	4.265,00	4.193,13	15.464.275	3.688
KOPOL	6,33	6,32	6,33	0,16%	6,32	6,45	6,38	11.804.121	1.851.500
KORDS	78,05	77,90	78,05	8,63%	72,20	78,55	75,96	165.757.178	2.182.154
KOTON	16,08	16,08	16,10	-0,62%	16,06	16,30	16,14	7.159.872	443.513
KRDMA	41,68	41,68	41,72	-2,07%	41,38	42,56	41,90	97.483.985	2.326.450
KRDMB	92,25	92,15	92,25	-3,10%	90,60	94,50	92,81	149.576.618	1.611.675
KRDMD	43,80	43,80	43,82	-0,82%	43,12	44,00	43,60	429.959.884	9.862.092
KRGYO	2,96	2,95	2,96	-0,34%	2,95	3,01	2,96	2.265.293	764.489
KRONT	20,22	20,22	20,26	-9,73%	20,16	21,72	20,38	49.076.180	2.408.680
KRPLS	9,76	9,73	9,76	0,31%	9,73	9,86	9,80	2.508.218	256.010
KRSTL	10,99	10,98	10,99	0,64%	10,84	11,00	10,91	27.659.883	2.535.729
KRTEK	26,04	26,04	26,06	-3,70%	25,98	26,92	26,24	2.767.964	105.474
KRVGD	3,29	3,28	3,29	3,46%	3,28	3,38	3,33	37.332.037	11.211.368
KSTUR	3.015,00	-	-	-0,50%	3.015,00	3.015,00	3.015,00	244.215	81
KTLEV	120,80	120,60	120,80	1,43%	117,00	121,00	119,36	554.816.330	4.648.164
KTSKR	131,40	131,10	131,40	1,70%	126,20	135,20	130,56	140.666.602	1.077.392
KUTPO	100,10	99,90	100,20	-3,75%	97,50	102,60	99,91	19.393.557	194.107
KUVVA	156,70	156,70	157,00	1,10%	156,40	157,20	156,77	3.514.580	22.419
KUYAS	90,50	90,50	90,60	1,12%	89,55	90,75	90,33	55.376.768	613.066
KZBGY	3,37	3,36	3,37	-2,32%	3,36	3,45	3,40	58.702.133	17.261.185
KZGYO	27,22	27,18	27,22	1,26%	26,68	27,60	26,92	12.442.936	462.219
LIDER	121,00	120,90	121,10	0,83%	120,50	123,10	121,72	29.235.972	240.198
LIDFA	3,61	3,60	3,61	-3,22%	3,51	3,68	3,59	11.935.350	3.328.569
LILAK	35,72	35,70	35,72	-0,72%	35,66	36,20	35,87	15.940.809	444.395
LINK	6,49	6,49	6,50	-1,96%	6,49	6,65	6,54	59.137.852	9.036.930
LKMNH	15,86	15,85	15,86	-1,98%	15,36	16,13	15,93	11.767.082	738.750
LMKDC	37,70	37,70	37,72	0,00%	37,60	38,22	37,86	49.489.776	1.307.162
LOGO	157,00	157,00	157,10	-5,99%	155,00	163,00	158,11	82.912.495	524.408
LRSHO	3,94	3,93	3,94	-1,01%	3,91	3,97	3,94	18.980.393	4.812.838
LUKSK	113,60	113,60	113,80	0,53%	112,50	114,80	113,94	2.966.489	26.036
LXGYO	18,47	18,46	18,47	-1,28%	18,44	18,74	18,57	114.129.887	6.147.291
LYDHO	192,60	192,60	193,00	-2,23%	192,40	195,90	194,10	11.763.406	60.606
LYDYE	15.980,00	15.980,00	16.020,00	-0,13%	15.912,50	16.022,50	15.942,77	4.033.520	253
MAALT	1.062,00	1.059,00	1.062,00	0,28%	1.048,00	1.068,00	1.059,42	9.928.862	9.372
MACKO	43,82	43,82	43,86	-1,62%	43,46	44,20	43,80	16.321.317	372.629
MAGEN	64,95	64,90	64,95	1,17%	64,25	65,20	64,87	34.787.375	536.233
MAKIM	17,23	17,23	17,26	-1,26%	17,23	17,57	17,32	2.623.447	151.436
MAKTK	14,31	14,30	14,32	-1,17%	14,26	14,52	14,34	14.728.914	1.027.338
MANAS	28,50	28,48	28,50	-1,79%	28,20	29,02	28,49	152.583.066	5.356.174
MARBL	13,76	13,74	13,76	-1,29%	13,74	13,89	13,78	7.845.749	569.433
MARKA	53,60	53,55	53,65	-1,02%	53,35	54,15	53,65	4.288.856	79.942
MARMR	2,95	2,94	2,95	-1,34%	2,93	3,01	2,95	77.962.215	26.393.991
MARTI	2,37	2,36	2,37	0,00%	2,34	2,40	2,37	24.524.413	10.360.954
MAVI	44,50	44,50	44,52	-0,80%	44,46	44,96	44,71	21.415.816	479.048
MCARD	210,90	210,70	210,90	4,98%	203,30	211,00	208,59	320.167.317	1.534.934
MEDTR	32,06	32,08	32,12	-1,96%	31,96	32,94	32,35	10.402.325	321.562
MEGAP	2,62	-	-	0,00%	2,62	2,62	2,62	138.208	52.751
MEGMT	90,70	90,70	90,80	-2,73%	90,60	95,30	92,39	220.517.899	2.386.791
MEKAG	4,20	4,19	4,20	-1,87%	4,16	4,29	4,20	24.604.761	5.854.830
MEPET	23,84	23,84	23,86	-0,25%	23,14	24,20	23,85	2.044.064	85.694
MERCN	23,90	23,86	23,90	-4,40%	23,60	24,42	24,05	50.291.928	2.091.445
MERIT	17,66	17,66	17,67	-0,45%	17,36	17,84	17,62	16.182.922	918.308
MERKO	2,28	2,28	2,29	0,44%	2,26	2,31	2,29	29.205.433	12.759.321
METRO	6,88	6,87	6,88	0,44%	6,82	6,90	6,86	7.002.623	1.021.363
MEYSU	20,86	20,86	20,88	0,29%	20,50	20,98	20,80	132.200.673	6.356.648
MGROS	698,00	697,50	698,00	2,57%	682,50	705,50	696,74	1.040.461.064	1.493.325
MHRGY	4,14	4,13	4,14	-1,43%	4,11	4,24	4,16	4.639.961	1.114.788
MIATK	47,00	47,00	47,04	-3,09%	46,36	47,78	47,04	575.212.219	12.228.466
MMCAS	79,30	-	-	0,83%	79,30	79,30	79,30	295.710	3.729
MNDRS	12,77	12,76	12,77	-4,84%	12,71	13,09	12,88	29.251.959	2.271.356
MNDTR	6,33	6,33	6,34	-2,31%	6,29	6,45	6,34	5.091.633	803.198
MOBTL	13,62	13,60	13,62	-0,37%	13,56	13,81	13,68	7.364.432	538.277
MOGAN	15,36	15,34	15,36	-2,60%	15,10	15,53	15,31	49.929.396	3.260.273
MOPAS	40,80	40,76	40,80	-0,83%	40,76	41,60	41,18	26.210.736	636.479
MPARK	498,00	497,75	498,25	1,53%	489,75	498,50	495,46	52.526.791	106.017
MRGYO	2,02	2,02	2,03	-0,49%	2,00	2,04	2,03	31.852.440	15.731.770
MRSHL	1.601,00	1.601,00	1.603,00	-1,60%	1.591,00	1.650,00	1.602,89	7.099.194	4.429
MSGYO	6,54	6,53	6,54	-0,61%	6,53	6,60	6,56	4.216.811	642.422
MTRKS	25,28	25,26	25,30	-1,40%	25,04	26,00	25,24	5.704.918	226.018
MTRYO	10,31	10,21	10,31	-0,39%	10,12	10,65	10,28	1.050.255	102.171
MZHLD	6,54	6,52	6,54	-1,36%	6,50	6,59	6,53	511.967	78.446
NATEN	7,75	7,75	7,76	7,79%	7,44	7,78	7,62	172.881.508	22.693.959
NETAS	71,05	71,05	71,15	-0,07%	70,60	71,70	71,18	7.084.795	99.536
NETCD	157,70	-	-	-5,00%	157,70	166,00	160,54	333.751.447	2.078.995
NIBAS	6,83	6,83	6,84	0,29%	6,65	6,99	6,79	16.264.525	2.394.070
NTGAZ	12,81	12,80	12,81	-1,54%	12,80	13,28	13,04	33.980.912	2.605.484
NTHOL	41,86	41,84	41,86	3,05%	41,04	42,22	41,76	30.956.454	741.336
NUGYO	10,22	10,22	10,24	-0,29%	10,18	10,28	10,23	2.146.325	209.856
NUHCM	238,40	238,30	238,40	-1,12%	238,10	241,10	238,99	6.282.587	26.288
OBAMS	8,63	8,63	8,64	0,23%	8,55	8,64	8,60	60.412.411	7.025.969
OBASE	39,88	39,88	39,94	-1,82%	39,82	41,00	40,37	6.304.188	156.149
ODAS	7,82	7,81	7,82	-2,62%	7,63	7,84	7,74	219.190.102	28.323.931
ODINE	1.113,00	1.113,00	1.115,00	-1,59%	1.080,00	1.125,00	1.104,10	149.657.754	135.547
OFSYM	65,55	65,50	65,55	2,74%	62,75	65,90	64,50	44.779.289	694.309
ONCSM	287,75	287,25	288,00	-7,55%	287,00	309,00	295,06	106.705.229	361.645
ONRYT	67,80	67,70	67,80	-5,51%	67,25	70,70	68,52	46.770.214	682.593
ORCAY	4,55	4,54	4,55	-1,09%	4,42	4,70	4,63	8.241.514	1.781.669
ORGE	95,20	95,20	-	9,99%	92,00	95,20	94,51	415.651.367	4.398.065
ORMA	183,90	-	-	-0,43%	183,90	183,90	183,90	164.223	893
OSMEN	8,21	8,20	8,21	1,61%	8,11	8,41	8,27	9.860.707	1.191.782
OSTIM	2,99	2,99	3,00	-0,66%	2,98	3,01	2,99	5.016.834	1.677.778
OTKAR	382,50	382,25	382,50	-1,10%	382,00	386,50	383,65	38.752.712	101.010
OTTO	304,75	304,50	305,00	-1,06%	303,00	310,00	304,46	14.240.402	46.773
OYAKC	23,68	23,66	23,68	-0,50%	23,64	23,90	23,74	55.100.586	2.321.467
OYAYO	53,35	53,30	53,50	-0,28%	52,60	53,85	53,15	299.761	5.640
OYLUM	8,64	8,64	8,65	0,23%	8,51	8,70	8,63	2.213.464	256.414
OYYAT	53,75	53,75	53,80	-1,47%	53,35	54,45	53,79	2.261.249	42.035
OZATD	726,50	726,50	-	9,99%	726,50	726,50	726,50	178.693.573	245.965
OZGYO	2,40	2,39	2,40	-2,04%	2,39	2,45	2,42	4.463.876	1.846.116
OZKGY	12,96	12,97	12,99	-3,28%	12,82	13,06	12,95	34.219.350	2.643.046
OZRDN	32,00	31,72	32,00	0,82%	31,08	32,68	31,92	4.492.617	140.768
OZSUB	30,94	30,92	30,96	3,13%	29,88	31,06	30,72	25.875.245	842.392
OZYSR	13,22	13,22	13,25	-0,15%	13,18	13,34	13,25	4.827.036	364.275
PAGYO	126,30	126,20	126,40	1,04%	123,30	127,00	125,02	3.476.054	27.804
PAHOL	1,77	1,76	1,77	-1,12%	1,76	1,80	1,78	156.079.116	87.597.322
PAMEL	92,25	92,25	92,35	-1,49%	91,00	94,15	92,31	7.071.811	76.612
PAPIL	16,56	16,54	16,56	-1,78%	16,38	16,73	16,56	52.650.463	3.179.013
PARSN	90,50	90,30	90,55	1,06%	89,00	91,00	90,11	10.823.864	120.120
PASEU	109,80	109,70	109,90	-3,00%	106,70	110,00	108,38	187.017.799	1.725.627
PATEK	25,40	25,38	25,40	-1,70%	25,22	26,00	25,41	124.712.820	4.907.528
PCILT	32,46	32,44	32,46	-1,22%	32,32	32,94	32,60	9.864.746	302.620
PEKGY	16,92	16,92	16,93	-0,53%	16,79	17,07	16,94	501.994.407	29.634.790
PENGD	14,74	14,73	14,75	-0,67%	14,70	14,96	14,76	18.745.250	1.269.704
PENTA	16,12	16,13	16,16	-0,19%	15,93	16,21	16,06	12.123.664	754.945
PETKM	26,54	26,52	26,54	1,53%	26,20	26,76	26,49	370.905.887	14.003.308
PETUN	15,09	15,05	15,08	-2,33%	14,95	15,99	15,44	28.409.538	1.839.718
PGSUS	183,50	183,50	183,60	-0,81%	182,30	184,50	183,17	409.406.400	2.235.081
PINSU	12,52	12,50	12,52	-1,34%	12,51	12,82	12,67	12.872.205	1.015.960
PKART	175,60	175,50	175,60	4,09%	172,10	182,60	176,52	175.039.488	991.615
PKENT	158,10	157,70	157,90	-0,63%	157,50	159,00	157,91	4.700.098	29.764
PLTUR	25,94	25,92	25,94	-0,15%	25,82	26,20	26,02	13.558.220	521.140
PNLSN	50,20	50,00	50,20	1,21%	48,88	50,55	49,95	13.963.437	279.559
PNSUT	18,17	18,14	18,17	4,37%	17,76	18,98	18,40	104.503.240	5.678.783
POLHO	20,32	20,30	20,32	-0,49%	20,20	20,50	20,35	14.153.179	695.423
POLTK	5.477,50	5.477,50	5.485,00	-1,75%	5.475,00	5.582,50	5.496,83	6.216.918	1.131
PRDGS	9,03	9,01	9,03	-0,77%	8,92	9,15	9,04	10.113.457	1.118.409
PRKAB	41,38	41,36	41,40	-5,09%	40,60	44,64	42,12	61.037.727	1.448.987
PRKME	20,38	20,38	20,40	-6,26%	20,10	20,90	20,43	20.649.984	1.010.999
PRZMA	37,00	-	-	-4,10%	37,00	37,00	37,00	7.679.017	207.541
PSDTC	132,70	132,70	133,60	-1,04%	132,50	134,10	132,84	2.047.661	15.415
PSGYO	3,51	3,50	3,51	0,29%	3,40	3,52	3,48	310.769.646	89.340.380
QNBFK	40,02	-	-	0,00%	40,02	40,02	40,02	156.278	3.905
QNBTR	240,60	-	-	0,00%	240,60	240,60	240,60	401.802	1.670
QUAGR	4,04	4,03	4,04	0,25%	3,98	4,09	4,04	99.341.059	24.592.588
RALYH	387,50	387,25	387,75	-0,06%	384,25	394,00	387,73	37.575.634	96.913
RAYSG	199,90	199,70	199,90	-0,30%	199,20	201,30	199,67	6.944.677	34.780
REEDR	7,97	7,97	7,98	-0,99%	7,97	8,05	8,00	45.704.177	5.712.545
RGYAS	186,70	186,60	186,70	0,27%	178,50	187,90	183,16	441.080.475	2.408.234
RNPOL	2,62	2,61	2,62	-2,24%	2,58	2,69	2,61	2.416.196	925.800
RODRG	30,04	30,04	30,14	2,46%	29,82	30,80	30,31	7.039.349	232.263
RTALB	4,84	4,84	-	10,00%	4,66	4,84	4,79	247.998.159	51.754.505
RUBNS	37,66	37,64	37,70	0,59%	37,12	37,82	37,60	27.308.196	726.347
RUZYE	13,79	13,78	13,80	0,29%	13,62	13,85	13,76	16.000.074	1.163.079
RYGYO	30,86	30,86	30,88	-1,53%	30,80	31,18	30,93	5.169.374	167.130
RYSAS	19,74	19,74	19,77	0,20%	19,54	19,76	19,64	10.429.131	531.089
SAFKR	25,14	25,14	25,16	-3,46%	25,06	25,46	25,24	26.230.248	1.039.119
SAHOL	98,10	98,10	98,15	-1,26%	97,95	99,15	98,53	463.883.074	4.707.824
SAMAT	5,88	5,87	5,89	-2,00%	5,72	6,00	5,85	2.796.604	478.288
SANEL	43,02	43,02	43,06	6,22%	39,94	43,02	41,10	6.449.428	156.911
SANFM	7,59	7,58	7,59	0,13%	7,52	7,62	7,58	8.357.473	1.102.585
SANKO	23,70	23,70	23,76	-0,84%	23,66	24,00	23,77	1.366.907	57.512
SARKY	29,40	29,40	29,42	0,55%	28,58	29,98	29,14	57.439.000	1.971.250
SASA	3,52	3,52	3,53	-0,56%	3,52	3,59	3,55	2.283.999.348	643.976.633
SAYAS	57,90	57,85	57,90	3,21%	55,20	58,05	56,44	40.861.399	724.042
SDTTR	272,50	272,25	272,50	-0,91%	270,50	276,00	272,57	56.489.625	207.249
SEGMN	67,60	67,55	67,60	-2,66%	65,75	69,15	67,75	97.635.457	1.441.199
SEGYO	4,96	4,95	4,96	-0,80%	4,95	5,02	4,97	4.234.470	851.578
SEKFK	12,01	12,01	12,02	-0,58%	12,00	12,06	12,01	737.016	61.365
SEKUR	8,00	8,00	8,06	0,00%	7,95	8,10	8,02	2.784.781	347.124
SELEC	116,40	116,40	116,50	3,01%	114,10	119,90	116,58	199.771.301	1.713.566
SELVA	2,40	2,39	2,40	-1,64%	2,39	2,44	2,41	26.616.785	11.054.924
SERNT	8,82	8,82	8,84	-0,79%	8,75	8,86	8,80	9.395.651	1.067.545
SEYKM	5,88	5,69	5,87	3,52%	5,55	5,88	5,71	6.976.811	1.221.723
SILVR	2,67	2,67	2,68	-1,11%	2,66	2,70	2,68	2.404.139	897.484
SISE	52,05	52,00	52,05	-0,57%	51,70	52,45	52,07	643.677.463	12.360.784
SKBNK	13,77	13,77	13,78	-0,65%	13,76	13,92	13,83	32.770.146	2.369.805
SKTAS	4,21	4,21	4,22	4,73%	4,08	4,23	4,17	34.915.133	8.377.137
SKYLP	339,00	339,00	339,25	0,44%	334,25	342,50	337,75	6.467.244	19.148
SKYMD	14,04	14,02	14,04	-1,82%	14,01	14,56	14,21	16.671.837	1.173.579
SMART	35,42	35,40	35,42	-2,42%	35,32	36,18	35,70	14.178.151	397.170
SMRTG	11,07	11,06	11,07	4,04%	10,54	11,30	10,94	553.214.357	50.576.096
SMRVA	18,80	18,78	18,80	1,08%	18,20	18,80	18,45	91.731.839	4.972.632
SNGYO	3,92	3,92	3,93	0,26%	3,90	3,95	3,93	26.454.384	6.735.843
SNICA	4,56	4,55	4,56	0,22%	4,51	4,59	4,55	16.857.759	3.702.603
SNPAM	24,58	-	-	-0,08%	24,58	24,58	24,58	52.257	2.126
SODSN	10,39	-	-	-0,10%	10,39	10,39	10,39	25.767	2.480
SOKE	20,22	20,20	20,22	-0,88%	19,54	20,50	20,26	18.513.042	913.857
SOKM	52,20	52,15	52,20	0,87%	51,70	52,55	52,20	181.538.024	3.477.470
SONME	138,10	138,30	139,70	-0,29%	136,50	140,00	138,74	966.061	6.963
SRVGY	3,36	3,36	3,37	-0,30%	3,35	3,39	3,37	19.659.193	5.838.172
SUMAS	385,00	-	-	-1,22%	385,00	385,00	385,00	1.300.915	3.379
SUNTK	36,70	36,70	36,76	1,16%	36,04	37,02	36,56	6.946.011	190.001
SURGY	79,55	79,45	79,55	-2,27%	77,55	82,90	80,16	230.479.989	2.875.212
SUWEN	8,65	8,64	8,65	-3,24%	8,61	8,84	8,71	10.142.174	1.164.708
SVGYO	20,66	20,62	20,66	-0,67%	20,44	21,36	20,92	138.118.299	6.602.753
TABGD	281,50	281,25	281,75	0,00%	280,50	285,75	283,47	35.808.507	126.324
TARKM	490,75	490,50	491,00	0,82%	485,75	495,75	490,71	24.412.416	49.749
TATEN	18,32	18,31	18,32	1,10%	18,21	18,70	18,45	180.880.257	9.806.220
TATGD	20,28	20,24	20,28	2,01%	19,78	20,32	20,09	26.842.537	1.335.921
TAVHL	276,00	276,00	276,25	-1,08%	276,00	278,75	276,60	109.901.664	397.334
TBORG	141,80	141,80	142,00	-4,45%	140,10	143,70	141,90	19.804.929	139.573
TCELL	118,90	118,80	118,90	-2,46%	118,60	121,00	119,42	399.075.784	3.341.687
TCKRC	117,10	116,90	117,10	-0,17%	115,40	118,50	117,14	128.400.219	1.096.087
TDGYO	17,21	17,21	17,37	-1,09%	17,18	17,50	17,33	3.868.486	223.276
TEHOL	26,92	26,90	26,92	2,98%	26,28	27,16	26,79	702.250.239	26.213.103
TEKTU	12,97	12,94	12,97	-5,47%	12,51	13,12	12,80	102.909.376	8.041.119
TERA	252,75	252,50	252,75	-1,37%	250,75	257,00	254,43	353.623.883	1.389.868
TEZOL	18,96	18,96	18,99	-0,99%	18,45	19,10	18,88	16.362.030	866.515
TGSAS	159,60	159,30	159,70	-0,25%	158,80	160,50	159,49	8.425.090	52.825
THYAO	308,00	308,00	308,25	-0,16%	307,25	309,25	308,13	1.155.415.629	3.749.743
TKFEN	156,90	156,80	157,00	-0,06%	154,20	157,50	155,95	114.655.430	735.208
TKNSA	22,82	22,78	22,82	-0,35%	22,76	22,98	22,90	7.385.029	322.566
TLMAN	96,50	96,45	96,60	-4,55%	96,00	98,60	96,74	10.668.715	110.281
TMPOL	349,50	349,25	349,75	-1,55%	345,75	357,00	350,31	45.028.437	128.540
TMSN	104,90	104,80	104,90	-0,85%	104,20	105,70	104,80	17.670.058	168.609
TNZTP	26,94	26,92	26,96	-0,07%	26,82	27,10	26,97	15.969.980	592.141
TOASO	315,00	315,00	315,25	-0,63%	312,25	317,25	314,58	133.246.318	423.571
TRALT	46,26	46,26	46,30	0,09%	46,08	46,60	46,32	668.886.143	14.441.929
TRCAS	51,85	51,80	51,90	3,29%	51,80	53,85	52,80	61.170.762	1.158.617
TRENJ	95,85	95,80	95,90	0,05%	94,70	96,50	95,40	39.778.470	416.976
TRGYO	104,20	104,10	104,30	-0,57%	103,70	106,60	105,01	39.717.872	378.230
TRHOL	1.435,00	1.433,00	1.435,00	-1,31%	1.428,00	1.449,00	1.434,69	18.272.145	12.736
TRILC	3,84	3,83	3,84	-2,54%	3,82	4,01	3,90	164.228.256	42.074.529
TRMET	127,60	127,50	127,60	-0,70%	127,10	128,60	127,72	55.558.472	434.998
TSGYO	7,05	7,04	7,05	-0,56%	7,04	7,10	7,06	874.448	123.839
TSKB	12,33	12,32	12,33	-0,72%	12,30	12,45	12,38	20.916.080	1.690.195
TSPOR	1,03	1,02	1,03	0,98%	1,02	1,04	1,03	64.870.474	63.065.864
TTKOM	65,75	65,75	65,80	-1,65%	65,60	66,75	66,18	173.417.235	2.620.566
TTRAK	451,25	450,75	451,25	0,22%	448,00	451,75	450,25	10.967.291	24.358
TUCLK	4,42	4,41	4,42	-0,67%	4,40	4,47	4,42	9.342.767	2.111.991
TUKAS	2,71	2,70	2,71	0,74%	2,67	2,72	2,70	81.251.178	30.146.680
TUPRS	260,00	260,00	260,25	0,19%	260,00	262,00	261,12	1.002.823.219	3.840.532
TUREX	9,23	-	-	-5,04%	9,23	9,71	9,41	128.383.979	13.640.801
TURGG	36,86	36,86	36,92	-1,71%	36,74	37,52	36,99	3.755.605	101.521
TURSG	14,45	14,44	14,45	-0,62%	14,41	14,61	14,54	29.202.955	2.008.028
UCAYM	32,14	32,10	32,14	3,08%	31,66	32,80	32,41	149.993.159	4.627.905
UFUK	1.410,00	1.410,00	1.412,00	-0,63%	1.400,00	1.425,00	1.408,53	2.724.089	1.934
ULAS	30,48	30,44	30,48	-0,20%	30,18	31,10	30,77	4.692.390	152.478
ULKER	129,40	129,30	129,40	-0,46%	128,90	130,50	129,70	232.624.236	1.793.620
ULUFA	4,17	4,16	4,17	-1,42%	4,16	4,25	4,19	9.417.755	2.248.621
ULUSE	257,25	257,25	-	9,94%	257,25	257,25	257,25	45.307.385	176.122
ULUUN	9,27	9,27	9,28	-5,02%	9,00	9,49	9,35	44.768.995	4.788.737
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,38	14,37	14,39	-0,69%	14,29	14,48	14,37	4.499.906	313.123
USAK	1,77	1,77	1,78	-1,12%	1,75	1,79	1,77	59.798.882	33.751.160
VAKBN	32,08	32,06	32,08	-1,05%	32,00	32,28	32,10	211.498.550	6.588.069
VAKFA	13,40	13,39	13,40	-1,62%	13,38	13,60	13,45	58.193.348	4.325.270
VAKFN	1,93	1,92	1,93	0,52%	1,92	1,95	1,93	61.583.901	31.849.589
VAKKO	78,90	78,85	78,90	-0,63%	78,85	80,00	79,42	3.444.521	43.369
VANGD	92,95	92,95	93,00	1,47%	91,00	94,00	92,83	4.060.544	43.744
VBTYZ	24,10	24,08	24,10	-2,35%	24,04	24,50	24,26	14.550.035	599.810
VERTU	40,88	40,82	40,90	-0,44%	40,70	41,18	40,99	2.359.292	57.556
VERUS	525,50	525,00	526,00	1,25%	519,00	530,50	525,59	5.153.452	9.805
VESBE	7,43	7,42	7,43	0,41%	7,41	7,58	7,47	16.044.053	2.148.750
VESTL	30,18	30,16	30,18	1,55%	30,08	30,72	30,40	76.541.254	2.517.519
VKFYO	33,76	33,66	33,76	-0,47%	33,76	34,00	33,91	1.382.310	40.764
VKGYO	2,94	2,93	2,94	-0,34%	2,92	2,97	2,94	8.615.159	2.932.849
VKING	28,00	27,98	28,00	-0,43%	27,90	28,24	28,05	2.834.907	101.070
VRGYO	2,47	2,47	2,48	-1,98%	2,47	2,52	2,48	7.769.772	3.127.789
VSNMD	94,15	94,10	94,15	6,38%	88,75	95,00	92,63	148.030.327	1.598.068
YAPRK	14,38	14,37	14,38	0,00%	14,22	14,46	14,31	10.049.921	702.301
YATAS	42,68	42,68	42,70	-3,13%	42,68	44,08	43,11	27.639.317	641.204
YAYLA	31,08	31,02	31,10	2,24%	30,54	31,48	30,99	16.002.230	516.314
YBTAS	18,00	-	-	0,33%	18,00	18,00	18,00	399.096	22.172
YEOTK	94,85	94,85	-	9,97%	85,25	94,85	91,89	1.167.731.321	12.708.034
YESIL	1,60	1,59	1,60	-0,62%	1,59	1,61	1,60	5.848.084	3.655.723
YGGYO	238,10	238,20	238,50	-0,38%	236,40	240,90	238,21	12.349.479	51.842
YIGIT	26,16	26,16	26,18	-0,83%	26,14	26,46	26,30	17.198.154	653.815
YKBNK	39,36	39,34	39,36	-0,91%	39,20	39,66	39,44	678.563.299	17.206.879
YKSLN	3,92	3,91	3,92	2,62%	3,92	4,11	4,03	111.417.794	27.654.303
YONGA	61,50	-	-	-0,81%	61,50	61,50	61,50	140.343	2.282
YUNSA	9,16	9,15	9,16	-1,72%	9,12	9,36	9,20	26.679.705	2.898.826
YYAPI	1,10	-	-	0,00%	1,10	1,10	1,10	564.694	513.358
YYLGD	12,50	12,50	12,51	0,64%	12,36	12,59	12,48	18.785.064	1.504.852
ZEDUR	11,07	11,08	11,09	0,09%	11,01	11,30	11,17	17.072.144	1.528.751
ZERGY	20,18	20,18	20,22	0,90%	20,02	20,40	20,20	45.881.980	2.271.872
ZGYO	32,46	32,44	32,48	0,19%	32,06	33,28	32,59	22.967.642	704.732
ZOREN	3,39	3,38	3,39	-0,88%	3,36	3,42	3,39	44.325.568	13.095.149
ZRGYO	22,00	21,98	22,02	0,09%	21,90	22,18	22,02	6.656.006	302.265

Midas’ın Kulakları

Tümünü Gör

May 12, 2026 • 21 dakika once

Microsoft ve OpenAI, gelir paylaşımını 38 milyar dolarla sınırlandırdı

May 12, 2026 • 21 dakika once

Nokia sabit ağ ürünlerine yapay zekâ agent'larını entegre etti

May 12, 2026 • 32 dakika once

BIMAS 1. çeyrek bilanço sonrasında yükseldi

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