Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	10,13	10,12	10,13	1,30%	10,04	10,31	10,16	60.337.248	5.939.178
A1YEN	3,43	3,43	3,44	0,59%	3,35	3,47	3,41	33.920.638	9.934.845
AAGYO	17,36	17,35	17,36	1,17%	17,24	17,61	17,43	110.398.030	6.335.018
ACSEL	142,50	142,40	142,50	0,99%	140,20	143,50	141,80	15.883.572	112.018
ADEL	32,94	32,94	32,98	0,18%	32,92	33,74	33,22	31.875.468	959.416
ADESE	0,99	0,98	0,99	1,02%	0,97	0,99	0,98	50.135.532	51.025.343
ADGYO	52,20	52,15	52,30	0,58%	52,00	52,45	52,20	2.689.370	51.523
AEFES	20,24	20,24	20,26	1,40%	19,86	20,28	20,11	153.314.526	7.622.632
AFYON	12,74	12,73	12,74	0,08%	12,68	12,81	12,75	5.143.728	403.504
AGESA	246,70	246,70	246,80	-0,12%	243,40	247,30	245,03	20.204.719	82.458
AGHOL	32,58	32,54	32,58	0,93%	32,18	32,78	32,54	13.030.888	400.507
AGROT	2,78	2,78	2,79	0,36%	2,77	2,81	2,79	17.589.090	6.311.512
AGYO	8,11	8,11	8,13	0,25%	8,09	8,18	8,15	562.710	69.081
AHGAZ	31,78	31,76	31,78	1,40%	31,02	32,24	31,77	22.196.872	698.655
AHSGY	19,02	19,04	19,07	0,32%	18,81	19,29	19,04	13.880.565	729.132
AKBNK	66,80	66,80	66,85	1,06%	65,90	67,10	66,53	1.563.495.989	23.501.842
AKCNS	211,20	211,20	211,30	-1,86%	211,00	214,20	212,57	9.123.152	42.918
AKENR	13,38	13,37	13,38	2,69%	13,05	13,78	13,46	133.511.182	9.916.600
AKFGY	2,75	2,74	2,75	1,10%	2,72	2,75	2,73	13.362.946	4.888.524
AKFIS	66,30	66,25	66,30	2,31%	64,50	67,50	66,35	105.637.122	1.592.218
AKFYE	26,50	26,48	26,50	-0,30%	26,26	26,80	26,47	56.654.071	2.140.564
AKGRT	7,12	7,12	7,13	0,85%	7,06	7,14	7,11	9.609.114	1.352.405
AKHAN	34,08	34,08	34,14	3,21%	33,06	35,50	34,16	373.488.228	10.935.100
AKMGY	261,50	261,25	261,75	0,58%	259,50	262,00	260,67	880.818	3.379
AKSA	10,88	10,86	10,88	0,93%	10,78	10,95	10,87	29.217.603	2.687.030
AKSEN	76,45	76,45	76,50	-0,26%	76,00	77,15	76,59	62.702.379	818.734
AKSGY	9,06	9,04	9,06	-1,09%	8,99	9,25	9,05	21.759.181	2.404.715
AKSUE	37,80	37,74	37,80	0,80%	37,40	38,12	37,81	24.899.373	658.510
AKYHO	2,60	2,58	2,60	-0,38%	2,57	2,61	2,59	1.501.833	580.893
ALARK	106,40	106,30	106,40	0,47%	105,30	106,80	106,06	117.150.800	1.104.626
ALBRK	8,00	7,99	8,00	1,27%	7,91	8,01	7,97	30.206.779	3.789.888
ALCAR	731,00	730,50	731,50	0,27%	729,50	739,50	732,27	3.812.210	5.206
ALCTL	143,60	143,70	143,90	-1,51%	143,40	146,00	144,41	11.460.003	79.357
ALFAS	62,30	62,25	62,30	0,08%	62,15	64,40	63,19	181.769.296	2.876.402
ALGYO	7,05	7,05	7,06	1,29%	6,98	7,10	7,05	89.033.840	12.630.939
ALKA	9,68	9,67	9,68	1,04%	9,51	9,84	9,63	11.186.748	1.161.608
ALKIM	17,23	17,21	17,24	1,00%	17,10	17,31	17,25	9.060.377	525.364
ALKLC	321,50	321,00	321,50	-1,00%	311,25	324,75	317,04	225.169.968	710.217
ALTINS1	72,84	72,83	72,84	1,01%	71,71	73,00	72,47	358.382.926	4.945.157
ALTNY	16,19	16,18	16,19	1,38%	16,00	16,28	16,20	61.795.795	3.814.207
ALVES	2,73	2,72	2,73	1,49%	2,69	2,73	2,71	34.347.070	12.654.178
ANELE	104,30	-	-	0,77%	104,30	104,30	104,30	7.671.891	73.556
ANGEN	11,66	11,65	11,67	-3,72%	11,64	12,90	12,22	213.270.931	17.451.333
ANHYT	101,40	101,30	101,40	0,00%	100,90	102,00	101,48	13.274.673	130.813
ANSGR	27,40	27,36	27,40	0,29%	27,22	27,50	27,38	11.519.584	420.780
ARASE	113,30	113,00	113,40	1,43%	111,50	115,00	113,26	12.533.844	110.668
ARCLK	102,60	102,50	102,60	0,59%	101,50	102,70	102,16	19.471.768	190.606
ARDYZ	59,35	59,30	59,35	0,85%	58,85	60,45	59,74	78.424.797	1.312.700
ARENA	26,80	26,78	26,80	0,90%	26,70	27,06	26,92	9.405.112	349.350
ARFYE	29,72	29,70	29,72	3,55%	28,68	31,00	29,92	133.376.635	4.458.153
ARMGD	132,10	132,00	132,10	5,93%	125,20	134,50	131,63	67.994.136	516.565
ARSAN	3,25	3,24	3,25	0,62%	3,21	3,27	3,25	10.814.147	3.330.859
ARTMS	41,18	41,12	41,16	1,83%	40,60	41,86	41,38	21.087.292	509.611
ARZUM	2,22	2,22	2,23	1,37%	2,20	2,24	2,22	9.762.525	4.393.927
ASELS	385,75	385,50	385,75	2,39%	380,50	389,00	385,15	3.219.297.958	8.358.510
ASGYO	11,52	11,50	11,52	1,32%	11,35	11,54	11,44	8.664.812	757.233
ASTOR	279,50	279,50	279,75	-1,93%	278,50	296,75	289,13	5.873.505.441	20.314.748
ASUZU	61,50	61,50	61,55	-0,08%	61,05	62,20	61,53	14.291.410	232.265
ATAGY	12,39	12,32	12,40	0,49%	12,27	12,49	12,35	138.895	11.249
ATAKP	54,55	54,45	54,60	0,28%	53,75	55,10	54,50	6.233.243	114.376
ATATP	241,60	241,40	241,60	-0,98%	239,60	247,80	243,56	106.721.525	438.170
ATATR	19,30	19,28	19,30	-0,36%	19,20	20,20	19,68	1.087.623.058	55.267.087
ATEKS	90,60	-	-	-1,52%	90,60	90,60	90,60	47.112	520
ATLAS	7,68	7,67	7,72	-1,16%	7,64	7,81	7,71	1.815.761	235.674
ATSYH	76,50	-	-	-10,00%	76,50	76,50	76,50	537.183	7.022
AVGYO	14,68	14,63	14,70	2,66%	14,30	14,96	14,70	7.278.649	495.060
AVHOL	50,25	50,20	50,30	2,26%	49,14	51,60	50,60	74.564.731	1.473.494
AVOD	4,38	4,38	4,39	0,92%	4,34	4,42	4,38	11.833.699	2.702.630
AVPGY	58,25	58,25	58,30	-0,77%	57,20	58,80	58,34	6.610.279	113.301
AVTUR	17,50	17,46	17,50	0,57%	17,40	17,70	17,58	944.554	53.728
AYCES	673,00	672,50	673,00	1,20%	640,50	698,50	668,93	143.893.116	215.108
AYDEM	26,24	26,24	26,26	0,85%	26,00	26,68	26,30	9.080.990	345.275
AYEN	37,90	37,90	37,96	-2,12%	37,78	39,30	38,32	39.302.293	1.025.623
AYES	34,06	-	-	1,43%	34,06	34,06	34,06	77.589	2.278
AYGAZ	227,70	227,70	227,80	-0,83%	227,50	233,40	230,40	19.397.552	84.191
AZTEK	5,29	5,28	5,29	0,76%	5,23	5,40	5,31	20.922.635	3.941.907
BAGFS	26,16	26,14	26,16	0,38%	26,08	26,40	26,22	11.227.535	428.256
BAHKM	114,80	114,70	114,90	0,70%	113,60	116,90	114,97	9.102.747	79.174
BAKAB	47,04	46,96	47,04	1,38%	46,12	47,10	46,76	4.225.718	90.374
BALAT	64,25	-	-	0,00%	64,25	64,25	64,25	249.226	3.879
BALSU	13,49	13,48	13,49	0,37%	13,40	13,54	13,48	12.861.862	954.471
BANVT	154,80	154,50	154,80	0,32%	153,10	155,30	154,70	2.784.487	17.999
BARMA	66,80	66,80	66,85	-0,52%	66,60	67,70	67,07	87.040.577	1.297.698
BASCM	16,99	-	-	-0,06%	16,99	16,99	16,99	128.954	7.590
BASGZ	49,22	49,18	49,24	1,28%	48,64	49,26	49,01	3.248.522	66.281
BAYRK	5,25	5,25	5,26	-1,87%	5,23	5,35	5,27	23.489.778	4.460.269
BEGYO	4,12	4,12	4,13	0,73%	4,08	4,13	4,11	2.744.924	667.364
BERA	17,70	17,68	17,70	-1,99%	17,60	18,00	17,74	81.856.790	4.614.441
BESLR	13,77	13,75	13,77	1,10%	13,62	13,89	13,75	5.269.113	383.205
BESTE	47,78	47,78	-	9,99%	44,44	47,78	46,21	466.393.140	10.092.647
BEYAZ	27,96	27,92	27,96	1,67%	27,20	28,20	27,83	7.684.833	276.177
BFREN	137,90	137,80	137,90	0,88%	136,00	139,00	136,95	7.660.538	55.936
BIENY	22,54	22,52	22,54	0,00%	22,40	22,68	22,54	12.207.852	541.621
BIGCH	6,73	6,72	6,73	0,00%	6,66	6,76	6,71	4.719.054	703.227
BIGEN	43,58	-	-	-10,00%	43,58	43,58	43,58	13.409.392	307.696
BIGTK	210,00	210,10	210,60	0,00%	209,60	212,80	210,99	17.593.789	83.388
BIMAS	381,25	381,25	381,50	0,20%	379,25	385,50	382,71	985.343.081	2.574.683
BINBN	173,70	173,60	173,70	-0,74%	173,30	175,50	173,96	8.423.157	48.419
BINHO	8,85	8,85	8,86	-0,45%	8,80	8,94	8,87	25.736.508	2.900.217
BIOEN	17,37	17,36	17,37	-0,23%	17,27	17,57	17,39	13.457.837	773.934
BIZIM	27,18	27,12	27,18	0,67%	26,98	27,28	27,15	676.947	24.937
BJKAS	1,60	1,59	1,60	1,91%	1,57	1,60	1,59	19.112.739	12.010.509
BLCYT	25,98	25,94	25,98	3,51%	24,96	26,70	25,92	97.760.095	3.771.855
BLUME	33,12	33,06	33,12	1,60%	32,62	33,44	33,10	24.231.628	732.137
BMSCH	16,12	16,10	16,12	0,75%	15,90	16,16	16,07	4.376.405	272.260
BMSTL	85,60	85,60	85,70	0,35%	85,30	86,15	85,66	25.635.631	299.285
BNTAS	6,73	6,72	6,73	0,60%	6,69	6,80	6,74	5.347.327	793.140
BOBET	18,91	18,88	18,91	0,16%	18,83	18,95	18,87	14.338.092	759.852
BORLS	5,91	5,91	-	9,85%	5,39	5,91	5,83	46.854.980	8.031.679
BORSK	6,26	6,25	6,26	4,33%	6,00	6,30	6,15	38.780.261	6.308.232
BOSSA	6,52	6,51	6,52	0,31%	6,48	6,57	6,53	1.717.631	263.002
BRISA	89,20	89,05	89,20	-1,76%	85,15	89,90	87,71	22.125.094	252.250
BRKO	12,32	-	-	0,00%	12,32	12,32	12,32	397.332	32.251
BRKSN	7,98	8,00	8,03	-0,99%	7,97	8,09	8,02	1.389.849	173.253
BRKVY	92,10	92,05	92,20	0,22%	91,65	93,00	92,28	4.930.504	53.429
BRLSM	21,04	20,98	21,02	0,67%	20,76	21,70	21,07	79.656.322	3.779.935
BRMEN	10,74	-	-	0,00%	10,74	10,74	10,74	14.478	1.348
BRSAN	617,50	617,50	618,00	-0,24%	615,50	624,50	618,62	436.433.719	705.495
BRYAT	1.986,00	1.985,00	1.987,00	-0,15%	1.982,00	2.007,00	1.990,30	29.128.013	14.635
BSOKE	34,78	34,74	34,78	4,19%	33,24	34,98	34,30	26.870.731	783.498
BTCIM	5,93	5,92	5,93	1,02%	5,85	5,95	5,91	38.573.023	6.527.331
BUCIM	5,96	5,96	5,97	0,51%	5,93	5,98	5,96	6.735.088	1.130.459
BULGS	39,14	39,10	39,14	0,51%	38,88	39,34	39,13	20.759.550	530.511
BURCE	43,32	43,28	43,32	-1,55%	43,26	45,44	43,86	33.620.909	766.493
BURVA	1.001,00	1.002,00	1.014,00	-2,53%	990,00	1.024,00	1.001,57	8.965.031	8.951
BVSAN	120,90	120,80	121,00	1,09%	118,20	123,40	120,50	39.699.427	329.450
BYDNR	40,42	40,36	40,40	2,59%	39,10	40,90	40,26	13.127.772	326.039
CANTE	1,47	1,46	1,47	0,68%	1,46	1,48	1,47	60.580.772	41.277.640
CASA	79,00	-	-	0,00%	79,00	79,00	79,00	189.679	2.401
CATES	38,98	38,96	38,98	-0,76%	38,92	39,80	39,30	8.162.071	207.668
CCOLA	79,30	79,30	79,35	0,25%	78,30	80,00	79,21	156.257.139	1.972.723
CELHA	17,83	17,80	17,82	0,85%	16,36	17,92	17,58	72.122.933	4.103.115
CEMAS	4,64	4,63	4,64	0,87%	4,60	4,65	4,63	7.665.567	1.655.659
CEMTS	10,07	10,05	10,07	0,70%	10,02	10,08	10,05	2.518.739	250.523
CEMZY	13,36	13,36	13,37	0,38%	13,02	13,50	13,30	31.080.092	2.336.080
CEOEM	26,18	26,12	26,18	1,95%	25,48	26,40	25,97	11.697.455	450.374
CGCAM	45,20	45,20	45,24	-1,35%	45,20	47,04	46,22	143.678.423	3.108.428
CIMSA	49,64	49,62	49,64	0,65%	49,40	50,10	49,76	65.963.128	1.325.603
CLEBI	1.610,00	1.609,00	1.610,00	-0,12%	1.604,00	1.634,00	1.611,32	12.979.213	8.055
CMBTN	1.526,00	1.525,00	1.526,00	0,00%	1.512,00	1.535,00	1.528,99	4.707.749	3.079
CMENT	293,00	-	-	0,00%	293,00	293,00	293,00	120.423	411
CONSE	2,87	2,86	2,87	1,06%	2,85	2,89	2,87	4.127.992	1.437.899
COSMO	158,20	158,20	158,60	-3,30%	152,20	162,50	157,65	6.020.987	38.193
CRDFA	40,30	40,30	40,48	0,60%	39,60	40,68	40,03	15.863.210	396.313
CRFSA	153,90	153,60	153,80	3,15%	149,20	154,00	151,99	59.352.466	390.513
CUSAN	24,78	24,74	24,80	0,24%	24,56	24,96	24,78	6.065.140	244.782
CVKMD	41,62	41,64	41,66	1,27%	40,92	41,84	41,39	255.013.449	6.161.180
CWENE	36,90	36,90	36,92	0,54%	36,62	37,24	36,93	148.606.911	4.024.123
DAGI	7,35	7,34	7,35	1,66%	7,17	7,39	7,29	10.815.359	1.482.781
DAPGM	11,07	11,06	11,07	-3,23%	10,81	11,66	11,21	1.405.088.094	125.305.923
DARDL	2,09	2,09	2,10	0,48%	2,08	2,11	2,09	5.577.600	2.667.447
DCTTR	12,06	12,04	12,06	0,50%	11,90	12,25	12,09	21.240.040	1.756.689
DENGE	2,14	2,14	2,15	0,47%	2,11	2,15	2,13	5.216.701	2.446.383
DERHL	13,28	13,28	13,29	1,84%	13,03	13,32	13,22	21.655.214	1.638.585
DERIM	41,02	41,02	41,12	-0,44%	40,22	42,48	41,47	10.354.201	249.661
DESA	12,14	12,12	12,14	0,33%	12,06	12,21	12,15	1.236.448	101.744
DESPC	43,30	43,26	43,30	-0,46%	43,14	44,04	43,64	5.841.711	133.861
DEVA	66,30	66,25	66,35	1,77%	65,05	66,80	66,10	11.469.521	173.526
DGATE	119,70	119,70	119,90	0,42%	118,30	121,70	120,23	18.671.273	155.299
DGGYO	31,52	31,36	31,52	-0,69%	31,32	31,68	31,54	308.925	9.795
DGNMO	8,96	8,94	8,96	0,00%	8,80	9,02	8,91	10.635.135	1.194.056
DIRIT	22,00	-	-	0,55%	22,00	22,00	22,00	247.258	11.239
DITAS	46,14	46,06	46,14	3,27%	44,34	47,90	45,71	89.717.745	1.962.661
DMLKTG	6,09	6,08	6,09	0,00%	6,07	6,10	6,09	10.549.306	1.733.676
DMRGD	10,18	10,17	10,18	3,35%	9,65	10,38	10,05	235.102.115	23.387.720
DMSAS	8,38	8,35	8,37	1,82%	8,20	8,39	8,30	5.845.694	704.084
DNISI	22,78	22,78	-	9,94%	21,54	22,78	22,48	58.355.292	2.596.074
DOAS	205,10	205,00	205,10	2,09%	200,90	209,10	205,48	387.980.632	1.888.212
DOCO	10.402,50	10.385,00	10.400,00	5,10%	9.945,00	10.407,50	10.188,09	64.093.265	6.291
DOFER	34,18	34,14	34,18	0,00%	34,08	34,58	34,26	14.213.611	414.837
DOFRB	163,60	163,60	163,70	-0,24%	163,20	166,50	165,11	218.060.357	1.320.668
DOGUB	103,10	103,00	103,10	-3,91%	103,00	106,50	104,57	16.198.578	154.911
DOHOL	21,94	21,94	21,96	0,64%	21,76	22,04	21,96	26.653.480	1.213.906
DOKTA	25,92	25,90	25,94	0,86%	25,78	26,26	25,99	3.656.670	140.701
DSTKF	2.630,00	2.630,00	2.632,50	1,15%	2.572,50	2.645,00	2.611,52	359.583.070	137.691
DUNYH	109,10	109,00	109,10	-0,55%	109,00	110,40	109,59	16.050.737	146.464
DURDO	5,12	5,12	5,15	-5,19%	5,06	5,43	5,21	14.995.969	2.878.638
DURKN	19,44	19,41	19,44	2,21%	19,02	19,53	19,32	12.488.500	646.520
DYOBY	15,18	15,16	15,18	0,33%	15,08	15,44	15,20	10.796.514	710.131
DZGYO	8,41	8,40	8,41	1,33%	8,34	8,45	8,40	5.847.855	696.416
EBEBK	84,00	84,00	84,05	-0,30%	83,70	85,10	84,24	5.379.339	63.858
ECILC	83,30	83,25	83,30	0,85%	82,85	83,60	83,18	27.899.036	335.419
ECOGR	38,74	38,70	38,74	2,22%	37,66	38,92	38,27	241.924.774	6.321.548
ECZYT	349,25	348,75	349,25	0,14%	346,25	353,50	349,34	33.875.870	96.970
EDATA	16,88	16,88	-	9,97%	15,60	16,88	16,72	45.661.402	2.730.919
EDIP	36,54	36,48	36,52	0,88%	35,74	36,68	36,06	11.923.650	330.622
EFOR	13,26	13,24	13,26	1,22%	12,96	13,29	13,11	215.059.024	16.402.360
EGEEN	5.690,00	5.690,00	5.695,00	0,40%	5.675,00	5.832,50	5.726,96	42.087.408	7.349
EGEGY	27,22	27,22	27,24	0,96%	26,86	27,44	27,20	28.373.135	1.043.261
EGEPO	19,09	19,00	19,09	1,54%	18,50	19,15	18,92	4.903.591	259.117
EGGUB	109,80	109,60	109,80	4,47%	105,00	113,30	110,61	85.411.039	772.180
EGPRO	37,50	37,44	37,50	2,07%	36,72	37,72	37,26	11.229.618	301.426
EGSER	3,17	3,16	3,17	1,93%	3,13	3,20	3,16	2.694.568	852.092
EKDMR	65,85	65,80	65,90	2,89%	64,80	68,40	66,77	1.426.385.255	21.362.063
EKGYO	19,19	19,19	19,20	0,52%	19,00	19,28	19,15	464.757.470	24.265.497
EKIZ	78,95	-	-	-1,19%	78,95	78,95	78,95	105.714	1.339
EKOS	7,88	7,88	-	9,90%	7,15	7,88	7,50	117.160.639	15.626.172
EKSUN	7,14	7,13	7,14	0,85%	7,03	7,25	7,12	8.881.359	1.246.882
ELITE	38,62	38,56	38,62	3,26%	37,22	39,08	38,26	29.795.415	778.859
EMKEL	21,38	21,36	21,38	1,04%	20,70	21,74	21,45	41.859.819	1.951.226
EMNIS	158,00	-	-	-0,44%	158,00	158,00	158,00	163.372	1.034
EMPAE	142,70	-	142,70	-9,97%	142,70	172,00	164,99	425.400.701	2.578.419
ENDAE	23,04	23,04	23,08	6,67%	21,44	23,76	23,42	640.363.278	27.343.455
ENERY	8,65	8,65	8,66	1,53%	8,48	8,67	8,59	24.873.758	2.896.714
ENJSA	105,40	105,30	105,40	1,05%	103,20	106,00	104,49	84.853.336	812.059
ENKAI	93,40	93,35	93,40	-0,43%	93,20	94,30	93,62	159.520.859	1.703.919
ENPRA	69,50	-	-	-3,47%	69,50	69,50	69,50	228.377	3.286
ENSRI	11,42	11,42	11,43	-4,59%	11,10	12,70	11,42	374.890.345	32.836.904
ENTRA	4,69	4,69	4,70	1,30%	4,61	4,73	4,69	32.716.818	6.978.802
EPLAS	6,01	5,99	6,00	0,84%	5,89	6,06	5,98	6.458.776	1.080.092
ERBOS	187,40	186,60	187,40	0,75%	185,20	188,70	187,02	2.793.271	14.936
ERCB	59,50	59,50	59,55	1,88%	58,00	59,85	59,24	14.252.217	240.593
EREGL	39,06	39,04	39,06	1,09%	38,70	39,24	39,03	777.590.339	19.925.540
ERSU	28,92	28,52	28,92	-0,69%	27,62	29,80	28,36	14.613.679	515.280
ESCAR	47,72	47,70	47,78	0,76%	47,44	48,44	47,89	21.440.984	447.738
ESCOM	5,22	5,21	5,22	6,53%	4,92	5,29	5,12	148.784.956	29.034.072
ESEN	3,78	3,77	3,78	0,27%	3,75	3,81	3,78	41.029.973	10.856.076
ETILR	5,30	5,30	5,31	1,15%	5,24	5,39	5,31	11.093.430	2.091.134
ETYAT	12,45	12,44	12,45	0,89%	12,04	12,54	12,38	2.868.967	231.728
EUHOL	10,80	-	-	-1,82%	10,80	10,80	10,80	322.758	29.885
EUKYO	9,45	9,44	9,45	-2,58%	9,38	9,60	9,52	1.393.294	146.385
EUPWR	96,25	96,15	96,25	-0,36%	95,40	100,90	98,33	2.187.859.104	22.250.451
EUREN	4,56	4,56	4,57	0,00%	4,54	4,59	4,56	34.773.816	7.619.425
EUYO	6,72	6,62	6,72	-2,33%	6,58	7,05	6,70	1.815.147	270.888
EYGYO	2,51	2,50	2,51	0,80%	2,49	2,51	2,50	5.333.385	2.132.538
FADE	17,07	17,06	17,09	5,76%	15,83	17,70	16,75	61.183.546	3.653.195
FENER	3,38	3,37	3,38	2,11%	3,31	3,39	3,36	249.016.368	74.088.435
FLAP	14,16	14,09	14,16	-1,53%	14,09	14,77	14,30	5.759.250	402.857
FMIZP	306,50	306,25	306,75	-0,89%	305,50	310,50	306,97	5.161.926	16.816
FONET	5,38	5,38	5,39	3,07%	5,20	5,40	5,26	29.811.064	5.662.765
FORMT	2,25	2,24	2,25	0,90%	2,22	2,26	2,24	10.705.418	4.784.353
FORTE	92,15	92,10	92,20	-0,16%	92,05	93,25	92,51	18.077.772	195.406
FRIGO	3,05	3,04	3,05	0,66%	3,03	3,07	3,05	16.801.967	5.513.681
FRMPL	42,06	42,00	42,06	6,21%	39,94	42,14	41,52	213.646.364	5.146.223
FROTO	87,00	87,00	87,05	-0,51%	86,70	87,45	87,07	398.640.653	4.578.583
FZLGY	16,79	16,78	16,80	3,64%	16,01	16,87	16,56	225.309.807	13.608.065
GARAN	129,70	129,70	129,80	1,17%	127,80	129,80	128,91	740.452.699	5.744.030
GARFA	32,84	32,84	32,88	1,67%	32,16	33,28	32,77	23.569.339	719.216
GATEG	300,00	-	-	0,00%	300,00	300,00	300,00	230.700	769
GEDIK	7,23	7,22	7,23	4,03%	6,95	7,35	7,16	50.630.776	7.072.457
GEDZA	34,00	33,96	34,00	0,41%	33,76	34,56	34,13	53.121.863	1.556.699
GENIL	8,19	8,19	8,20	0,12%	8,16	8,25	8,20	41.727.374	5.089.336
GENKM	20,68	20,68	-	9,94%	18,80	20,68	20,04	327.057.114	16.317.542
GENTS	6,56	6,56	6,57	-0,30%	6,34	6,62	6,51	29.232.847	4.493.199
GEREL	41,68	41,66	41,68	-0,81%	40,80	42,16	41,48	108.341.910	2.611.816
GESAN	86,75	86,70	86,75	-3,23%	86,50	91,20	88,69	1.025.314.554	11.560.503
GIPTA	73,25	73,25	73,35	4,79%	69,85	74,20	72,22	127.395.413	1.763.900
GLBMD	12,85	12,62	12,85	-1,31%	12,01	12,90	12,55	7.069.421	563.122
GLCVY	57,70	57,60	57,70	0,61%	57,30	57,80	57,55	6.122.312	106.384
GLRMK	171,10	171,10	171,20	0,65%	169,60	171,60	170,88	127.027.967	743.361
GLRYH	3,28	3,28	3,29	0,00%	3,25	3,32	3,29	10.217.046	3.105.178
GLYHO	15,40	15,37	15,40	0,20%	15,30	15,47	15,39	13.988.519	909.227
GMTAS	44,82	44,76	44,82	0,49%	44,06	45,28	44,79	29.985.256	669.399
GOKNR	24,86	24,86	24,88	1,80%	24,78	25,12	24,96	90.694.806	3.634.044
GOLTS	323,75	323,25	323,75	0,54%	322,00	325,50	323,52	6.375.599	19.707
GOODY	16,19	16,18	16,19	1,19%	15,11	16,25	15,87	53.581.798	3.375.719
GOZDE	20,54	20,54	20,58	0,79%	20,40	20,68	20,53	8.371.896	407.713
GRNYO	18,78	18,71	18,78	-0,63%	18,55	19,09	18,74	829.213	44.257
GRSEL	306,25	306,00	306,25	-0,57%	306,00	309,50	307,48	25.541.797	83.068
GRTHO	231,30	231,20	231,30	3,40%	220,00	237,80	231,38	217.249.121	938.923
GSDDE	15,13	15,13	-	9,96%	13,69	15,13	14,52	128.928.427	8.878.846
GSDHO	6,60	6,60	-	10,00%	6,02	6,60	6,35	193.519.800	30.457.832
GSRAY	1,07	1,06	1,07	0,94%	1,05	1,07	1,06	38.414.664	36.223.797
GUBRF	478,75	478,75	479,00	1,81%	469,75	485,00	478,06	232.761.734	486.892
GUNDG	1.163,00	1.162,00	1.164,00	-6,21%	1.160,00	1.235,00	1.198,70	120.438.379	100.474
GWIND	26,42	26,40	26,42	0,15%	26,22	26,60	26,39	58.565.289	2.219.392
GZNMI	63,60	63,60	63,65	0,24%	62,95	64,05	63,40	30.149.920	475.555
HALKB	46,78	46,76	46,78	3,40%	46,54	47,56	47,00	1.399.677.776	29.783.245
HATEK	16,10	16,09	16,12	0,19%	16,06	16,24	16,11	1.963.354	121.868
HATSN	57,70	57,65	57,70	1,32%	56,60	58,35	57,38	66.203.741	1.153.811
HDFGS	2,61	2,61	2,62	-1,88%	2,60	2,68	2,62	34.396.601	13.107.895
HEDEF	114,80	114,70	114,80	0,09%	111,60	115,20	114,23	46.474.193	406.866
HEKTS	3,61	3,61	3,62	-1,37%	3,51	3,70	3,61	412.185.039	114.159.246
HKTM	14,13	14,12	14,13	-0,35%	14,09	14,39	14,23	16.501.560	1.159.879
HLGYO	6,23	6,22	6,23	0,32%	6,19	6,25	6,23	42.523.115	6.831.286
HOROZ	62,40	62,40	62,45	0,08%	61,85	63,15	62,36	17.938.404	287.647
HRKET	125,70	125,50	125,70	3,88%	117,50	127,40	121,49	262.988.150	2.164.711
HTTBT	40,04	40,04	40,06	0,60%	39,84	40,30	40,10	3.088.347	77.017
HUBVC	3,10	3,10	3,11	0,65%	3,01	3,20	3,11	5.436.026	1.746.604
HUNER	3,89	3,88	3,89	2,10%	3,82	3,93	3,89	35.234.629	9.065.066
HURGZ	6,56	6,55	6,56	0,92%	6,53	6,69	6,61	18.672.686	2.824.090
ICBCT	21,26	21,26	-	9,93%	19,34	21,26	20,48	77.229.094	3.771.573
ICUGS	5,11	5,10	5,11	-0,97%	5,01	5,24	5,11	19.575.360	3.831.092
IDGYO	4,63	4,61	4,63	-3,74%	4,52	4,70	4,61	4.801.736	1.041.325
IEYHO	121,70	121,60	121,70	-0,57%	121,20	123,20	121,82	91.821.466	753.740
IHAAS	98,10	97,90	98,10	1,45%	96,65	99,15	97,72	64.908.839	664.270
IHEVA	2,05	2,06	2,07	-2,38%	2,04	2,08	2,06	1.588.244	769.352
IHGZT	1,35	1,35	1,36	0,00%	1,34	1,36	1,35	7.660.655	5.677.835
IHLAS	1,26	1,25	1,26	0,00%	1,22	1,26	1,24	52.182.429	41.998.047
IHLGM	1,83	1,82	1,83	1,10%	1,80	1,83	1,82	7.351.661	4.047.323
IHYAY	1,64	1,63	1,64	0,61%	1,61	1,65	1,63	1.230.467	755.943
IMASM	3,04	3,03	3,04	0,00%	3,01	3,05	3,03	10.610.933	3.500.388
INDES	11,43	11,41	11,43	0,79%	11,34	11,70	11,45	12.710.388	1.110.012
INFO	3,69	3,68	3,69	2,50%	3,60	3,71	3,68	19.907.110	5.416.809
INGRM	422,50	422,00	422,50	-2,82%	418,00	436,50	424,86	10.241.584	24.106
INTEK	232,00	-	-	0,39%	232,00	232,00	232,00	109.504	472
INTEM	262,75	262,25	262,75	0,67%	261,00	264,50	262,64	3.846.818	14.647
INVEO	7,86	7,86	7,87	1,81%	7,69	7,90	7,80	20.629.320	2.644.481
INVES	650,00	649,50	650,00	0,78%	643,50	655,00	649,35	20.377.218	31.381
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,00	-	-	-2,54%	73,00	73,00	73,00	48.034	658
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,86	13,85	13,86	0,95%	13,63	13,87	13,77	1.315.986.414	95.593.313
ISDMR	60,35	60,30	60,40	-0,33%	58,70	61,35	59,96	84.125.166	1.402.929
ISFIN	19,33	19,32	19,35	0,05%	19,25	19,44	19,34	5.493.918	284.132
ISGSY	105,00	105,00	105,10	1,25%	103,40	105,90	104,20	17.757.381	170.423
ISGYO	20,14	20,14	20,16	-0,79%	20,06	20,32	20,13	3.056.303	151.831
ISKPL	10,78	10,78	10,79	-2,88%	10,54	11,70	11,01	766.377.726	69.628.415
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	35,84	35,82	35,84	0,28%	35,78	35,98	35,85	44.119.943	1.230.706
ISSEN	7,84	7,83	7,85	1,16%	7,66	7,88	7,77	8.368.668	1.076.845
ISYAT	7,89	7,89	7,90	-0,38%	7,88	7,94	7,91	1.551.090	196.170
IZENR	10,14	10,13	10,15	1,40%	9,93	10,25	10,05	489.303.824	48.674.275
IZFAS	61,95	61,90	61,95	-0,32%	61,50	62,50	62,01	33.561.700	541.244
IZINV	63,35	63,35	63,45	1,69%	62,30	64,10	63,48	4.708.156	74.164
IZMDC	7,97	7,97	7,98	1,27%	7,87	8,00	7,94	11.387.180	1.434.209
JANTS	16,74	16,73	16,75	0,24%	16,65	16,87	16,75	8.238.142	491.829
KAPLM	569,00	568,00	569,00	3,55%	543,50	571,50	561,72	26.721.474	47.571
KAREL	12,06	12,05	12,06	2,90%	11,75	12,39	12,04	249.264.088	20.695.676
KARSN	12,30	12,29	12,30	1,91%	12,08	12,47	12,30	57.286.766	4.658.041
KARTN	120,50	120,40	120,60	-1,63%	118,00	123,40	121,46	18.720.125	154.124
KATMR	2,75	2,75	2,76	1,10%	2,71	2,77	2,74	52.623.511	19.196.442
KAYSE	4,50	4,49	4,50	0,90%	4,46	4,51	4,49	7.640.121	1.703.033
KBORU	24,02	24,00	24,02	0,42%	23,88	24,20	24,05	31.491.187	1.309.638
KCAER	14,72	14,71	14,72	2,22%	14,27	14,85	14,64	121.386.730	8.292.360
KCHOL	186,30	186,30	186,40	0,70%	185,50	186,90	186,19	443.316.254	2.380.973
KENT	377,00	-	-	-0,33%	377,00	377,00	377,00	120.640	320
KERVN	6,40	-	-	-3,03%	6,40	6,40	6,40	943.949	147.492
KFEIN	10,15	10,14	10,15	0,20%	10,08	10,30	10,20	29.218.959	2.865.632
KGYO	12,49	12,48	12,49	-0,16%	12,27	12,55	12,38	32.901.112	2.657.946
KIMMR	16,69	16,68	16,70	1,95%	16,42	16,77	16,65	7.155.083	429.760
KLGYO	4,91	4,91	4,92	-0,20%	4,89	4,96	4,92	7.180.300	1.458.928
KLKIM	30,58	30,54	30,58	1,33%	30,22	30,64	30,50	13.199.400	432.767
KLMSN	32,34	32,30	32,34	0,37%	32,22	32,86	32,54	6.302.327	193.707
KLNMA	9,09	-	-	1,00%	9,09	9,09	9,09	23.270	2.560
KLRHO	95,75	95,75	95,80	0,79%	95,00	97,20	96,12	124.884.702	1.299.257
KLSER	28,78	28,78	28,80	-1,03%	28,50	29,14	28,75	18.118.240	630.247
KLSYN	14,02	14,01	14,04	-0,71%	13,92	14,63	14,30	29.769.945	2.082.122
KLYPV	59,55	59,55	59,60	0,42%	59,35	60,30	59,83	24.024.333	401.518
KMPUR	21,04	21,00	21,04	1,54%	20,68	21,50	20,96	12.477.540	595.378
KNFRT	15,08	15,07	15,09	2,94%	14,76	15,74	15,29	120.217.039	7.864.588
KOCMT	2,46	2,45	2,46	0,41%	2,44	2,47	2,46	11.828.122	4.815.112
KONKA	14,72	14,72	14,74	-0,27%	14,59	14,87	14,67	6.041.542	411.762
KONTR	6,19	6,18	6,19	-0,16%	6,05	6,22	6,14	220.789.371	35.937.803
KONYA	3.720,00	3.717,50	3.725,00	0,95%	3.685,00	3.740,00	3.709,39	10.983.515	2.961
KOPOL	6,34	6,33	6,34	2,42%	6,20	6,37	6,32	20.047.882	3.172.417
KORDS	83,85	83,75	83,85	-0,71%	81,90	86,40	83,74	184.250.447	2.200.349
KOTON	14,67	14,65	14,67	0,62%	14,51	14,72	14,65	10.799.565	737.255
KRDMA	40,54	40,52	40,54	1,30%	40,06	40,54	40,40	226.567.799	5.608.768
KRDMB	114,20	114,20	114,30	1,06%	110,90	115,40	112,53	219.759.837	1.952.896
KRDMD	39,22	39,22	39,24	2,99%	38,12	39,34	38,85	654.532.194	16.847.149
KRGYO	3,12	3,12	3,13	6,12%	2,89	3,16	3,08	233.980.964	75.969.946
KRONT	19,75	19,75	19,79	1,91%	19,55	20,04	19,81	6.279.423	317.036
KRPLS	9,25	9,24	9,26	1,43%	9,12	9,28	9,22	2.298.426	249.371
KRSTL	11,11	11,11	11,12	-0,45%	11,07	11,28	11,19	25.329.528	2.262.777
KRTEK	24,00	23,86	23,96	1,01%	23,76	24,18	23,89	665.332	27.852
KRVGD	2,98	2,97	2,98	-1,00%	2,96	3,01	2,99	2.137.585	714.397
KSTUR	2.837,50	-	-	0,00%	2.837,50	2.837,50	2.837,50	110.663	39
KTLEV	166,10	165,90	166,00	3,17%	159,30	166,50	162,90	1.654.461.758	10.156.401
KTSKR	90,55	90,45	90,55	0,78%	87,40	91,20	89,94	21.254.787	236.316
KUTPO	90,95	90,80	91,00	1,68%	89,50	91,50	90,68	2.387.832	26.333
KUVVA	153,00	152,30	153,00	-2,67%	150,00	157,90	154,14	4.783.487	31.033
KUYAS	72,15	72,10	72,20	-0,55%	72,00	73,00	72,47	36.447.445	502.958
KZBGY	3,14	3,13	3,14	-0,32%	3,09	3,22	3,15	233.880.506	74.249.292
KZGYO	23,90	23,90	23,92	0,34%	23,60	24,10	23,84	11.086.240	465.004
LIDER	118,30	118,20	118,30	0,85%	117,20	119,20	118,39	16.002.446	135.166
LIDFA	2,84	2,84	2,85	0,35%	2,81	2,85	2,83	6.435.909	2.271.521
LILAK	34,82	34,82	34,84	0,52%	34,42	34,86	34,71	24.227.868	697.981
LINK	6,78	6,77	6,78	0,15%	6,66	6,84	6,76	73.855.350	10.934.093
LKMNH	15,55	15,55	15,57	0,06%	15,34	15,99	15,59	3.716.137	238.408
LMKDC	28,80	28,78	28,80	-1,03%	28,54	29,30	28,88	58.841.852	2.037.480
LOGO	144,50	144,40	144,50	1,76%	142,10	145,70	144,44	24.427.613	169.120
LRSHO	3,43	3,42	3,43	2,39%	3,33	3,44	3,40	16.787.058	4.932.125
LUKSK	100,30	100,20	100,40	1,88%	99,60	100,80	100,18	3.725.142	37.186
LXGYO	17,49	17,47	17,49	2,58%	17,00	17,78	17,47	158.165.146	9.055.516
LYDHO	185,20	185,10	185,30	1,04%	183,50	186,10	184,81	4.827.664	26.122
LYDYE	14.495,00	14.495,00	14.525,00	-0,38%	14.495,00	14.700,00	14.610,42	3.389.618	232
MAALT	1.157,00	1.156,00	1.157,00	-2,69%	1.130,00	1.200,00	1.170,64	66.220.619	56.568
MACKO	40,34	40,28	40,32	1,36%	39,40	40,56	40,07	18.836.599	470.155
MAGEN	33,40	-	33,40	-9,97%	33,40	37,00	33,50	219.397.083	6.548.426
MAKIM	18,05	18,02	18,05	2,67%	17,60	18,22	18,00	18.617.083	1.034.412
MAKTK	12,64	12,63	12,64	0,00%	12,42	12,81	12,65	9.617.631	760.551
MANAS	27,40	27,40	27,42	3,01%	26,64	27,86	27,51	342.338.988	12.445.048
MARBL	13,19	13,17	13,19	1,15%	13,04	13,23	13,14	5.520.441	420.181
MARKA	72,80	72,80	72,90	1,46%	71,90	74,40	72,96	37.539.035	514.554
MARMR	2,45	2,44	2,45	-0,41%	2,44	2,48	2,46	52.544.296	21.374.142
MARTI	1,82	1,81	1,82	1,68%	1,79	1,84	1,82	26.519.863	14.609.503
MAVI	43,72	43,72	43,74	0,41%	43,18	44,08	43,66	65.378.602	1.497.295
MCARD	189,20	189,20	189,40	-0,42%	189,10	195,00	192,17	171.244.081	891.090
MEDTR	30,30	30,30	30,32	-0,59%	30,28	30,70	30,46	5.690.519	186.828
MEGAP	2,38	-	-	-0,42%	2,38	2,38	2,38	67.268	28.264
MEGMT	83,30	83,30	83,35	-1,48%	82,80	84,85	83,54	92.090.094	1.102.385
MEKAG	3,83	3,83	3,84	0,00%	3,78	3,87	3,82	19.236.086	5.035.537
MEPET	26,34	26,34	26,36	1,86%	25,68	26,90	26,44	5.165.418	195.378
MERCN	22,96	22,92	22,96	1,32%	22,70	23,38	23,02	12.198.643	529.912
MERIT	17,26	17,26	17,27	0,64%	17,06	17,40	17,27	26.202.818	1.517.441
MERKO	2,00	2,00	2,01	-6,98%	1,95	2,08	2,01	274.484.078	136.630.692
METRO	8,79	8,77	8,78	1,27%	8,57	8,81	8,66	16.797.689	1.939.457
MEYSU	17,11	17,11	17,13	1,54%	16,80	17,36	17,12	127.950.561	7.472.812
MGROS	668,50	668,50	669,00	0,07%	665,00	673,00	669,39	169.812.810	253.683
MHRGY	4,22	4,22	4,23	0,96%	4,19	4,26	4,23	2.998.394	709.176
MIATK	48,78	48,78	48,80	4,01%	47,14	49,16	48,33	855.666.402	17.705.641
MMCAS	56,00	-	-	-1,15%	56,00	56,00	56,00	157.304	2.809
MNDRS	11,39	11,38	11,39	0,80%	11,27	11,43	11,34	7.007.083	618.082
MNDTR	5,68	5,67	5,69	0,89%	5,63	5,69	5,67	1.819.970	320.963
MOBTL	15,27	15,27	15,28	-1,04%	14,91	15,44	15,09	25.596.740	1.695.776
MOGAN	13,22	13,22	13,23	4,59%	12,75	13,60	13,25	169.714.739	12.810.646
MOPAS	37,10	37,08	37,12	0,00%	36,78	37,48	37,14	74.178.721	1.997.264
MPARK	442,50	442,00	442,50	-0,78%	442,00	449,50	445,47	45.522.938	102.191
MRGYO	1,58	1,57	1,58	1,28%	1,56	1,59	1,57	23.023.829	14.642.588
MRSHL	1.505,00	1.504,00	1.505,00	0,53%	1.497,00	1.519,00	1.506,17	5.955.383	3.954
MSGYO	6,17	6,15	6,17	1,48%	6,05	6,18	6,12	1.592.420	260.089
MTRKS	26,72	26,72	26,76	2,06%	25,84	26,94	26,48	12.963.179	489.559
MTRYO	10,05	10,05	10,07	-0,30%	9,83	10,13	9,94	1.473.484	148.270
MZHLD	5,95	5,94	5,95	-0,17%	5,81	5,98	5,88	1.485.698	252.763
NATEN	6,85	6,84	6,85	1,48%	6,76	6,85	6,81	9.647.701	1.416.378
NETAS	65,40	65,40	65,50	0,93%	64,85	66,00	65,43	7.862.351	120.174
NETCD	181,40	181,40	181,50	-2,47%	181,10	188,20	184,57	355.537.611	1.926.353
NIBAS	4,71	4,70	4,71	-3,88%	4,69	4,99	4,80	93.867.880	19.567.960
NTGAZ	12,45	12,44	12,46	0,65%	12,31	12,50	12,44	6.348.529	510.289
NTHOL	40,02	40,02	40,08	-0,10%	39,62	40,30	39,95	21.208.994	530.915
NUGYO	10,42	10,41	10,43	0,19%	10,20	10,52	10,39	9.033.293	869.253
NUHCM	213,00	213,00	213,30	0,57%	212,30	214,20	213,52	2.102.707	9.848
OBAMS	6,93	6,92	6,93	0,14%	6,90	6,99	6,94	47.127.494	6.788.195
OBASE	39,80	39,80	39,86	1,53%	39,00	40,04	39,61	5.382.681	135.896
ODAS	7,12	7,11	7,12	0,85%	7,05	7,16	7,11	118.933.501	16.718.679
ODINE	1.494,00	1.493,00	1.494,00	-0,40%	1.475,00	1.504,00	1.496,77	73.082.766	48.827
OFSYM	66,85	66,80	66,90	7,30%	63,15	68,50	66,77	296.024.958	4.433.232
ONCSM	274,00	273,75	274,00	1,86%	267,00	277,25	270,11	28.734.661	106.383
ONRYT	66,90	66,90	67,00	-0,89%	66,75	68,50	67,36	54.556.203	809.980
ORCAY	4,46	4,44	4,46	1,13%	4,32	4,50	4,40	2.528.500	574.912
ORGE	108,20	108,20	108,40	0,65%	104,60	108,50	107,01	77.764.478	726.703
ORMA	207,00	-	-	1,02%	207,00	207,00	207,00	305.325	1.475
OSMEN	7,37	7,37	7,38	2,08%	7,12	7,45	7,30	3.896.981	534.178
OSTIM	2,77	2,76	2,77	0,73%	2,75	2,77	2,76	3.345.392	1.212.447
OTKAR	354,00	353,75	354,25	0,07%	351,50	356,00	353,92	42.045.363	118.799
OTTO	204,70	204,60	204,90	0,10%	200,50	208,90	204,57	48.815.964	238.629
OYAKC	20,92	20,92	20,94	-0,48%	20,90	21,20	20,99	68.764.004	3.276.678
OYAYO	47,70	47,72	47,80	-0,63%	47,50	48,46	47,80	825.806	17.278
OYLUM	8,50	8,49	8,50	0,00%	8,41	8,60	8,48	2.141.413	252.428
OYYAT	44,20	44,20	44,26	0,27%	43,88	44,52	44,29	1.343.247	30.329
OZATD	1.520,00	1.520,00	1.522,00	1,74%	1.458,00	1.520,00	1.488,67	63.829.736	42.877
OZGYO	2,16	2,16	2,17	0,47%	2,15	2,21	2,17	12.191.119	5.613.708
OZKGY	14,15	14,14	14,15	0,07%	14,08	14,21	14,15	5.939.271	419.635
OZRDN	31,40	31,38	31,46	-1,88%	31,12	32,54	31,62	3.252.461	102.862
OZSUB	28,38	28,38	28,44	0,57%	28,08	28,64	28,35	3.964.537	139.832
OZYSR	11,72	11,72	11,75	-2,33%	11,72	11,99	11,84	11.739.523	991.840
PAGYO	130,50	130,50	130,80	0,85%	129,40	131,30	130,52	4.754.152	36.426
PAHOL	1,65	1,65	1,66	0,61%	1,64	1,66	1,65	88.678.864	53.641.092
PAMEL	82,60	82,45	82,65	0,55%	81,40	83,45	82,65	5.875.345	71.084
PAPIL	14,68	14,68	14,70	0,48%	14,63	14,73	14,68	13.257.843	903.447
PARSN	80,85	81,00	81,15	0,87%	80,40	81,45	81,04	5.445.014	67.189
PASEU	118,40	118,40	118,50	1,20%	114,80	119,00	116,86	176.039.737	1.506.367
PATEK	23,68	23,66	23,68	-0,42%	23,62	24,06	23,83	88.686.532	3.721.225
PCILT	34,08	34,04	34,10	2,96%	32,90	34,28	33,59	16.121.721	479.931
PEKGY	12,25	12,25	12,26	0,82%	12,08	12,35	12,23	427.039.750	34.905.686
PENGD	12,66	12,61	12,63	1,28%	12,47	12,74	12,59	17.138.692	1.361.777
PENTA	14,71	14,70	14,71	0,75%	14,58	14,83	14,74	9.534.648	646.904
PETKM	19,90	19,90	19,91	-0,25%	19,88	20,18	20,01	353.418.816	17.659.596
PETUN	12,21	12,19	12,21	0,49%	12,16	12,26	12,21	1.509.107	123.565
PGSUS	167,50	167,40	167,50	0,42%	166,50	167,70	167,19	240.087.872	1.435.983
PINSU	11,39	11,38	11,40	0,18%	11,38	11,54	11,42	6.723.276	588.893
PKART	118,80	118,80	118,90	-1,00%	117,30	125,90	121,23	63.450.927	523.384
PKENT	149,60	149,40	149,60	-0,13%	148,90	152,00	149,83	3.631.370	24.236
PLTUR	22,54	22,50	22,54	0,63%	22,26	22,58	22,47	9.018.344	401.399
PNLSN	46,64	46,64	46,66	0,78%	46,30	47,36	46,91	14.870.340	317.018
PNSUT	12,28	12,28	12,29	-0,41%	12,21	12,44	12,34	5.950.993	482.137
POLHO	20,62	20,62	20,66	2,59%	20,32	20,86	20,62	34.240.504	1.660.888
POLTK	4.922,50	4.922,50	4.940,00	0,92%	4.877,50	4.967,50	4.920,62	8.055.058	1.637
PRDGS	7,75	7,74	7,76	0,39%	7,66	7,85	7,75	9.509.334	1.227.008
PRKAB	39,62	39,56	39,62	2,17%	38,74	39,80	39,39	14.839.041	376.751
PRKME	17,52	17,50	17,54	1,80%	17,23	17,58	17,46	4.302.194	246.350
PRZMA	44,32	44,32	44,38	-2,38%	43,38	45,04	44,25	141.857.416	3.206.196
PSDTC	120,00	118,70	120,00	0,59%	115,10	120,70	118,53	2.138.197	18.040
PSGYO	3,27	3,26	3,27	0,00%	3,25	3,37	3,28	140.547.684	42.850.979
QNBFK	37,06	-	-	0,00%	37,06	37,06	37,06	268.648	7.249
QNBTR	212,50	-	-	0,00%	212,50	212,50	212,50	291.763	1.373
QUAGR	3,90	3,89	3,90	1,30%	3,85	3,91	3,88	55.391.815	14.278.075
RALYH	252,00	252,00	252,50	-1,18%	251,25	264,00	256,67	259.002.858	1.009.095
RAYSG	202,80	202,80	203,10	-0,59%	199,10	206,00	202,15	49.091.299	242.852
REEDR	7,26	7,25	7,26	0,28%	7,20	7,30	7,25	26.066.566	3.596.580
RGYAS	197,40	197,20	197,40	-0,20%	197,00	199,50	198,05	71.896.216	363.013
RNPOL	2,69	2,68	2,73	-0,37%	2,61	2,77	2,66	3.407.260	1.281.213
RODRG	26,52	26,50	26,52	-1,12%	26,36	26,84	26,56	1.134.774	42.718
RTALB	3,59	3,58	3,59	-2,18%	3,57	4,03	3,80	398.780.477	104.831.509
RUBNS	31,96	31,96	32,00	-6,00%	31,78	33,34	32,22	56.044.235	1.739.337
RUZYE	10,77	10,77	10,81	0,47%	10,66	10,95	10,78	28.677.391	2.660.762
RYGYO	32,24	32,22	32,26	0,31%	32,02	32,44	32,26	5.682.585	176.125
RYSAS	25,98	25,98	26,00	0,15%	25,94	26,16	26,04	29.752.657	1.142.426
SAFKR	25,40	25,38	25,40	0,63%	25,16	25,78	25,42	36.098.877	1.420.179
SAHOL	91,50	91,45	91,50	0,38%	90,90	91,95	91,39	354.651.498	3.880.492
SAMAT	6,80	6,80	6,81	-1,02%	6,65	6,98	6,78	4.901.007	722.488
SANEL	53,70	53,70	54,35	6,97%	47,80	55,00	50,67	17.866.736	352.620
SANFM	10,04	10,04	10,06	-0,50%	9,90	10,17	10,01	29.952.021	2.993.842
SANKO	21,88	21,80	21,86	1,77%	21,60	21,98	21,83	2.148.689	98.443
SARKY	28,00	28,00	28,02	-0,07%	27,70	28,28	28,01	56.515.827	2.017.847
SASA	2,51	2,50	2,51	0,40%	2,49	2,52	2,51	969.177.537	386.518.658
SAYAS	53,35	53,30	53,40	-1,20%	53,20	55,20	54,18	46.449.771	857.259
SDTTR	233,20	232,90	233,10	-0,47%	231,50	235,70	233,35	60.482.466	259.195
SEGMN	53,75	53,65	53,75	-0,46%	53,65	54,75	54,08	14.575.443	269.538
SEGYO	4,94	4,93	4,94	0,82%	4,87	4,95	4,91	5.360.341	1.090.899
SEKFK	9,99	9,98	10,00	-0,79%	9,95	10,10	10,04	374.360	37.286
SEKUR	9,14	9,07	9,14	-3,18%	8,99	9,44	9,14	16.931.660	1.853.580
SELEC	106,30	106,00	106,30	3,71%	101,10	107,10	104,81	59.233.316	565.169
SELVA	2,11	2,10	2,11	0,48%	2,09	2,13	2,11	12.650.027	5.987.432
SERNT	9,49	9,48	9,49	1,50%	9,27	9,54	9,45	22.817.468	2.415.041
SEYKM	4,72	4,71	4,72	0,64%	4,60	4,73	4,68	2.127.722	454.912
SILVR	2,63	2,61	2,63	-0,75%	2,60	2,69	2,63	2.193.593	835.009
SISE	44,42	44,40	44,42	0,50%	44,10	44,64	44,37	410.875.913	9.260.233
SKBNK	13,52	13,52	13,53	1,65%	13,28	13,65	13,47	98.819.610	7.336.843
SKTAS	3,29	3,28	3,29	0,30%	3,26	3,32	3,29	7.775.733	2.361.939
SKYLP	294,00	291,75	293,50	-0,34%	279,50	295,00	286,49	7.983.257	27.866
SKYMD	13,11	13,10	13,13	0,92%	12,80	13,15	13,03	12.113.446	929.420
SMART	33,08	33,08	33,12	-3,78%	32,94	34,82	33,65	65.946.899	1.959.627
SMRTG	11,59	11,58	11,59	2,02%	11,29	11,91	11,67	221.687.344	18.993.670
SMRVA	13,87	13,88	13,89	-0,86%	13,63	14,25	13,86	63.783.115	4.601.283
SNGYO	3,63	3,63	3,64	-0,82%	3,62	3,66	3,64	6.363.747	1.750.037
SNICA	4,03	4,02	4,03	-0,25%	3,98	4,05	4,01	7.962.767	1.984.518
SNPAM	22,00	-	-	2,14%	22,00	22,00	22,00	106.084	4.822
SODSN	8,66	-	-	0,00%	8,66	8,66	8,66	115.412	13.327
SOKE	15,44	15,42	15,45	-1,09%	15,26	15,60	15,37	9.242.274	601.299
SOKM	49,08	49,06	49,08	0,57%	48,74	49,48	49,17	77.812.118	1.582.558
SONME	127,90	127,00	127,90	-0,31%	124,00	128,10	125,11	940.413	7.517
SRVGY	3,15	3,14	3,15	0,64%	3,09	3,17	3,15	42.277.768	13.441.121
SUMAS	385,75	-	-	-1,84%	385,75	385,75	385,75	486.817	1.262
SUNTK	31,46	31,46	31,50	2,41%	30,90	31,50	31,21	3.366.373	107.872
SURGY	75,20	75,10	75,20	0,27%	73,40	75,60	74,80	61.942.917	828.074
SUWEN	7,41	7,40	7,41	0,41%	7,37	7,45	7,41	3.013.491	406.918
SVGYO	20,02	20,02	20,04	0,60%	19,78	20,30	20,01	176.978.402	8.842.787
TABGD	270,25	270,25	270,50	0,09%	268,00	272,50	270,38	71.723.848	266.369
TARKM	540,50	540,00	541,00	0,28%	531,00	543,00	537,27	37.806.622	70.368
TATEN	13,92	13,92	13,93	4,50%	13,38	14,15	13,83	218.708.618	15.815.415
TATGD	18,50	18,48	18,50	-0,54%	18,48	19,00	18,73	23.465.965	1.253.176
TAVHL	261,75	261,50	261,75	0,48%	258,75	262,75	261,16	134.082.782	513.420
TBORG	134,90	134,90	135,00	-0,15%	134,00	137,00	135,47	7.796.013	57.546
TCELL	105,50	105,40	105,50	0,86%	104,80	106,20	105,60	406.664.651	3.850.860
TCKRC	144,20	144,00	144,10	1,12%	140,80	144,40	142,38	196.905.738	1.382.973
TDGYO	15,38	15,30	15,38	-4,47%	15,18	15,90	15,41	10.260.990	665.755
TEHOL	32,22	32,20	32,22	2,29%	31,50	32,48	32,08	766.141.218	23.884.776
TEKTU	10,33	10,33	10,35	-1,99%	10,17	10,62	10,37	33.925.957	3.272.008
TERA	215,70	215,60	215,80	5,68%	204,20	216,80	211,68	1.016.592.626	4.802.443
TEZOL	17,87	17,87	17,88	-0,78%	17,62	18,20	17,88	29.828.023	1.668.153
TGSAS	181,10	180,60	181,00	-2,84%	179,10	189,50	182,61	33.966.378	186.001
THYAO	296,75	296,75	297,00	0,42%	295,00	297,50	296,35	1.610.407.159	5.434.091
TKFEN	136,30	136,30	136,40	-0,44%	134,90	138,00	136,49	194.015.036	1.421.457
TKNSA	19,96	19,94	19,96	0,81%	19,80	20,08	19,94	7.663.223	384.248
TLMAN	97,05	96,90	97,00	-0,51%	96,95	100,00	97,53	6.445.560	66.088
TMPOL	414,50	414,75	415,00	0,42%	409,75	423,00	417,39	74.169.481	177.698
TMSN	90,30	90,30	90,40	-0,55%	90,00	91,70	90,46	27.499.111	303.981
TNZTP	24,56	24,52	24,58	1,24%	24,20	24,60	24,42	5.598.313	229.284
TOASO	290,75	290,75	291,00	0,26%	288,50	293,25	291,20	122.519.041	420.744
TRALT	43,22	43,20	43,22	0,51%	42,86	43,54	43,22	814.443.206	18.843.920
TRCAS	43,50	43,50	43,56	0,18%	43,42	43,96	43,64	3.191.839	73.147
TRENJ	83,30	83,30	83,35	0,36%	82,20	84,30	83,26	37.478.982	450.131
TRGYO	98,85	98,85	98,95	-0,10%	98,70	99,55	99,13	40.334.039	406.890
TRHOL	1.690,00	1.686,00	1.690,00	0,60%	1.670,00	1.695,00	1.687,73	56.808.971	33.660
TRILC	1,35	-	-	-7,53%	1,35	1,35	1,35	35.470.688	26.274.584
TRMET	109,70	109,60	109,70	1,57%	107,20	110,70	108,91	126.886.907	1.165.066
TSGYO	6,71	6,70	6,72	0,30%	6,69	6,75	6,72	840.102	124.943
TSKB	11,59	11,58	11,59	-0,09%	11,54	11,67	11,60	32.796.879	2.827.451
TSPOR	0,93	0,92	0,93	1,09%	0,92	0,93	0,93	14.139.493	15.285.520
TTKOM	61,60	61,55	61,60	0,57%	61,35	61,95	61,66	287.589.807	4.663.987
TTRAK	443,50	443,00	443,50	1,95%	435,00	450,50	442,36	28.523.806	64.481
TUCLK	4,21	4,20	4,21	1,69%	4,14	4,21	4,18	9.394.779	2.248.621
TUKAS	2,40	2,39	2,40	0,42%	2,38	2,43	2,41	131.471.880	54.675.979
TUPRS	234,90	234,90	235,00	0,04%	234,60	238,90	235,92	648.609.652	2.749.233
TUREX	8,15	8,15	8,16	0,12%	8,12	8,21	8,16	47.830.522	5.864.941
TURGG	28,32	28,30	28,36	0,85%	28,00	28,64	28,29	5.063.532	178.973
TURSG	12,72	12,72	12,73	1,27%	12,58	12,81	12,72	92.024.643	7.237.181
UCAYM	38,74	38,78	38,80	6,25%	36,52	39,10	38,30	496.873.171	12.972.974
UFUK	1.256,00	1.252,00	1.255,00	-3,83%	1.245,00	1.308,00	1.271,63	8.837.835	6.950
ULAS	26,52	26,50	26,52	-2,86%	26,48	27,22	26,75	6.522.190	243.840
ULKER	114,40	114,30	114,40	-0,09%	114,10	115,10	114,52	96.614.977	843.687
ULUFA	1,88	1,87	1,88	-1,57%	1,87	1,92	1,89	16.228.239	8.575.772
ULUSE	319,75	319,25	319,75	4,15%	310,00	326,75	320,65	86.536.916	269.884
ULUUN	8,04	8,03	8,04	0,00%	7,98	8,12	8,05	11.732.601	1.458.175
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,78	12,77	12,80	0,79%	12,65	12,84	12,77	2.342.979	183.444
USAK	1,51	1,50	1,51	1,34%	1,49	1,51	1,50	18.249.896	12.164.715
VAKBN	32,06	32,04	32,06	1,52%	31,90	32,40	32,11	421.762.387	13.136.661
VAKFA	12,73	12,71	12,73	3,24%	12,28	12,78	12,56	152.249.282	12.123.719
VAKFN	1,67	1,67	1,68	0,00%	1,67	1,69	1,68	10.409.155	6.198.453
VAKKO	81,00	80,85	81,00	0,93%	78,55	81,70	80,65	11.613.604	144.003
VANGD	82,35	82,00	82,35	0,43%	80,05	83,80	82,22	4.397.161	53.484
VBTYZ	30,80	30,80	30,86	1,45%	30,62	31,58	31,09	28.600.701	919.924
VERTU	38,22	38,18	38,22	0,68%	37,90	38,42	38,14	5.431.466	142.394
VERUS	604,50	604,50	605,50	0,75%	593,50	614,00	600,22	14.080.639	23.459
VESBE	6,27	6,26	6,27	0,00%	6,24	6,30	6,27	9.166.589	1.462.370
VESTL	24,52	24,50	24,52	0,25%	24,32	24,62	24,48	22.733.634	928.662
VKFYO	28,42	28,36	28,42	-0,98%	28,32	28,70	28,53	1.167.425	40.921
VKGYO	2,72	2,71	2,72	0,37%	2,70	2,73	2,71	9.744.620	3.590.002
VKING	25,64	25,58	25,64	0,39%	25,38	25,74	25,58	2.928.933	114.524
VRGYO	2,12	2,11	2,12	0,95%	2,10	2,14	2,12	15.656.769	7.384.483
VSNMD	87,15	87,10	87,20	-0,97%	86,50	88,00	87,02	31.368.102	360.486
YAPRK	12,87	12,87	12,89	0,39%	12,77	12,92	12,85	5.748.364	447.459
YATAS	39,72	39,72	39,76	1,12%	39,50	39,98	39,73	3.569.153	89.828
YAYLA	23,42	23,40	23,44	-2,74%	23,06	24,40	23,50	31.684.432	1.348.589
YBTAS	15,80	-	-	-4,13%	15,80	15,80	15,80	672.401	42.557
YEOTK	110,40	110,30	110,40	-1,16%	110,10	114,20	112,15	303.699.610	2.707.878
YESIL	1,47	1,46	1,47	3,52%	1,41	1,52	1,47	40.045.900	27.222.968
YGGYO	213,20	213,00	213,10	0,38%	211,60	214,50	213,33	2.898.057	13.585
YIGIT	24,06	24,06	24,10	0,75%	23,72	24,30	24,01	35.236.542	1.467.465
YKBNK	35,22	35,22	35,24	1,21%	34,60	35,24	34,95	1.267.244.986	36.254.256
YKSLN	3,29	3,29	3,30	-0,30%	3,26	3,34	3,29	8.433.161	2.562.610
YONGA	55,00	-	-	-1,61%	55,00	55,00	55,00	114.235	2.077
YUNSA	10,50	10,50	10,51	0,10%	10,35	10,59	10,49	20.369.617	1.942.195
YYAPI	0,96	-	-	-1,03%	0,96	0,96	0,96	450.872	469.658
YYLGD	11,27	11,26	11,27	-0,35%	11,19	11,38	11,26	16.502.772	1.465.150
ZEDUR	10,27	10,25	10,27	1,58%	10,11	10,36	10,26	7.085.884	690.577
ZERGY	14,55	14,55	14,56	0,34%	14,36	14,75	14,55	47.494.990	3.263.790
ZGYO	41,58	41,52	41,58	1,32%	41,14	42,02	41,56	69.539.590	1.673.313
ZOREN	2,92	2,92	2,93	0,34%	2,91	2,94	2,93	18.843.383	6.440.468
ZRGYO	17,12	17,11	17,12	-0,29%	17,10	17,40	17,18	19.038.771	1.108.170

Midas’ın Kulakları

Tümünü Gör

Haz 11, 2026 • 1 saat once

Beta Enerji halka arzı hakkında bilmen gereken her şey! – 2026

Haz 11, 2026 • 1 saat once

Ulusal Faktoring (ULUFA) %100 bedelsiz sermaye artırımı nasıl gerçekleşecek?

Haz 11, 2026 • 2 saat once

Piyasa açılmadan önce bilmeniz gereken her şey (11 Haziran)

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