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	12,32	12,32	12,34	0,33%	12,21	12,61	12,33	135.352.350	10.978.402
A1YEN	31,82	31,82	-	9,95%	31,82	31,82	31,82	41.458.087	1.302.894
ACSEL	101,60	101,60	101,70	-0,49%	101,30	103,80	102,27	11.361.782	111.100
ADEL	32,72	32,70	32,72	-1,15%	32,66	33,58	32,94	85.594.756	2.598.765
ADESE	1,70	1,69	1,70	5,59%	1,62	1,72	1,68	715.272.179	425.581.908
ADGYO	55,00	55,00	55,05	-1,35%	53,95	58,90	56,23	189.450.656	3.369.445
AEFES	16,40	16,40	16,41	-0,55%	16,36	16,65	16,49	1.407.038.916	85.344.614
AFYON	13,45	13,45	13,47	1,74%	13,21	13,50	13,42	36.101.443	2.690.122
AGESA	208,70	208,70	209,70	-2,48%	208,70	216,00	212,12	96.135.688	453.210
AGHOL	31,08	31,06	31,08	-0,58%	30,92	31,48	31,16	142.707.988	4.580.566
AGROT	3,30	3,29	3,30	-2,08%	3,27	3,45	3,36	256.854.309	76.497.458
AGYO	7,34	7,32	7,34	0,27%	7,22	7,36	7,30	3.727.160	510.515
AHGAZ	21,72	21,72	21,80	-1,36%	21,72	22,10	21,90	56.882.493	2.597.826
AHSGY	22,00	21,54	22,00	1,20%	20,32	22,74	21,52	291.016.065	13.520.817
AKBNK	73,50	73,45	73,50	-0,41%	73,20	75,20	74,30	6.048.021.658	81.393.710
AKCNS	163,70	163,70	164,00	3,22%	158,50	164,70	162,20	80.940.251	499.016
AKENR	11,12	11,12	11,13	1,55%	11,10	11,40	11,18	83.214.714	7.444.126
AKFGY	2,85	2,84	2,85	0,71%	2,83	2,90	2,87	69.984.461	24.348.388
AKFIS	20,66	20,66	20,68	-0,48%	20,60	20,88	20,76	31.305.406	1.507.930
AKFYE	17,63	17,62	17,63	2,74%	17,25	17,70	17,49	88.474.044	5.057.989
AKGRT	7,10	7,10	7,11	0,14%	7,08	7,20	7,11	83.405.889	11.729.966
AKMGY	199,00	198,90	199,00	-0,40%	198,50	201,40	200,19	5.306.912	26.509
AKSA	10,04	10,03	10,04	1,31%	9,88	10,06	9,96	283.099.368	28.411.438
AKSEN	68,60	68,55	68,60	2,85%	65,80	69,15	67,89	668.485.309	9.847.303
AKSGY	8,31	8,31	8,34	1,34%	8,08	8,54	8,35	155.438.419	18.625.552
AKSUE	22,50	22,50	22,54	3,69%	21,40	23,22	22,56	67.660.239	2.998.609
AKYHO	2,67	2,67	2,69	-1,48%	2,58	2,74	2,68	5.394.957	2.011.038
ALARK	98,75	98,70	98,75	-2,52%	98,60	101,70	100,01	1.121.045.593	11.209.187
ALBRK	8,11	8,11	8,12	-1,58%	8,10	8,40	8,25	186.466.856	22.615.999
ALCAR	851,50	851,50	852,00	-0,29%	851,00	866,00	857,16	21.778.726	25.408
ALCTL	113,50	113,30	113,50	3,18%	108,80	114,90	112,03	138.156.500	1.233.178
ALFAS	40,40	40,40	40,42	0,75%	40,08	40,86	40,50	65.234.643	1.610.937
ALGYO	35,74	35,74	35,84	-4,59%	35,74	37,96	37,14	178.783.364	4.814.438
ALKA	14,15	14,15	-	9,95%	13,29	14,15	13,87	514.693.108	37.105.084
ALKIM	21,04	21,02	21,04	7,24%	19,70	21,36	20,54	217.155.352	10.571.136
ALKLC	203,70	203,60	203,70	-0,92%	202,70	211,60	205,29	145.014.802	706.383
ALTINS1	90,91	-	90,91	-5,00%	90,91	90,91	90,91	1.368.639.959	15.054.889
ALTNY	17,16	17,15	17,16	4,63%	16,52	17,80	17,23	1.029.672.627	59.777.217
ALVES	26,16	26,16	26,18	0,15%	25,92	26,62	26,23	115.454.942	4.401.001
ANELE	17,60	17,60	17,69	0,57%	17,50	19,16	18,48	180.334.604	9.759.377
ANGEN	10,81	10,81	10,84	-1,28%	10,81	11,08	10,99	13.569.816	1.234.591
ANHYT	97,55	97,55	97,80	-2,11%	97,40	100,10	98,36	199.748.481	2.030.766
ANSGR	24,54	24,52	24,54	-0,08%	24,20	24,68	24,49	220.163.322	8.991.839
ARASE	77,10	77,05	77,10	4,19%	74,00	77,95	76,79	73.001.000	950.675
ARCLK	109,70	109,70	109,90	0,46%	107,70	110,70	109,57	338.810.683	3.092.188
ARDYZ	41,28	41,26	41,28	3,10%	40,68	42,40	41,60	337.218.368	8.106.569
ARENA	30,32	30,32	30,34	6,91%	28,40	30,62	29,89	97.525.787	3.262.809
ARFYE	34,46	34,46	-	9,96%	31,00	34,46	33,75	1.406.688.265	41.680.428
ARMGD	82,65	82,50	82,65	0,79%	80,05	84,50	82,44	256.097.704	3.106.581
ARSAN	3,96	3,96	-	10,00%	3,53	3,96	3,80	304.723.335	80.224.143
ARTMS	35,16	35,16	35,22	-3,51%	35,10	36,76	35,73	65.561.550	1.834.997
ARZUM	2,26	2,26	2,27	1,35%	2,18	2,26	2,22	37.946.136	17.068.492
ASELS	283,00	283,00	283,25	1,07%	280,00	294,75	285,79	20.946.516.599	73.292.826
ASGYO	11,36	11,36	11,37	2,81%	11,05	11,49	11,29	50.783.222	4.496.427
ASTOR	135,70	135,60	135,70	5,36%	130,70	136,60	133,73	5.923.873.202	44.296.751
ASUZU	59,80	59,80	59,90	0,34%	59,55	60,35	59,92	27.847.147	464.757
ATAGY	13,79	13,78	13,79	0,95%	13,51	14,00	13,84	5.634.121	407.159
ATAKP	52,45	52,45	52,50	0,48%	52,25	53,25	52,79	26.310.860	498.380
ATATP	130,70	130,70	130,90	-0,76%	130,10	132,50	131,28	157.172.402	1.197.211
ATEKS	103,10	-	103,10	-9,96%	103,10	113,00	105,12	8.286.523	78.827
ATLAS	6,24	6,24	6,26	2,13%	6,03	6,30	6,18	5.123.613	829.203
ATSYH	65,20	65,15	65,20	-1,66%	65,20	65,20	65,20	4.646.152	71.260
AVGYO	9,75	9,74	9,75	-1,02%	9,72	9,98	9,86	11.015.182	1.117.188
AVHOL	39,16	39,16	39,18	0,93%	38,50	40,52	39,27	133.746.422	3.406.277
AVOD	3,98	3,98	4,00	-2,93%	3,97	4,23	4,07	94.241.936	23.183.861
AVPGY	57,20	57,20	57,25	6,62%	53,65	58,20	56,21	158.159.861	2.813.639
AVTUR	15,39	15,39	15,61	-3,81%	15,39	16,15	15,71	9.765.677	621.704
AYCES	456,00	456,00	456,50	7,04%	422,00	465,00	446,28	62.963.475	141.086
AYDEM	21,98	21,98	22,00	2,33%	21,40	22,28	21,90	128.628.746	5.872.992
AYEN	25,42	25,40	25,42	0,63%	25,18	25,74	25,44	17.132.499	673.367
AYES	19,06	19,00	19,06	0,00%	19,06	19,10	19,08	2.667.327	139.787
AYGAZ	204,20	204,10	204,20	-0,63%	203,60	206,50	204,84	68.738.827	335.571
AZTEK	4,20	4,20	4,21	1,20%	4,14	4,27	4,21	31.097.355	7.379.450
BAGFS	25,52	25,52	25,56	0,00%	25,48	25,86	25,65	17.616.447	686.767
BAHKM	86,20	86,20	86,25	-0,35%	85,50	92,00	88,74	284.766.001	3.209.090
BAKAB	37,52	37,48	37,52	0,27%	37,30	37,98	37,68	6.199.163	164.538
BALAT	94,65	94,65	94,70	-2,97%	94,65	97,55	96,33	5.140.744	53.366
BALSU	16,20	16,20	16,21	-1,28%	16,19	16,68	16,39	115.429.734	7.041.993
BANVT	170,90	170,70	170,90	5,36%	162,30	173,00	169,49	145.969.973	861.256
BARMA	33,48	33,48	33,50	-9,76%	33,48	37,16	35,93	375.039.627	10.438.637
BASCM	13,48	13,47	13,48	-0,37%	13,48	13,52	13,48	1.460.391	108.305
BASGZ	42,42	42,40	42,42	-1,76%	40,66	42,84	42,47	47.763.930	1.124.683
BAYRK	5,41	5,41	5,43	-1,28%	5,37	5,57	5,43	41.563.070	7.651.350
BEGYO	4,76	4,75	4,76	-1,65%	4,74	4,88	4,80	45.518.073	9.483.317
BERA	18,55	18,54	18,55	3,17%	18,02	18,80	18,49	280.874.925	15.194.417
BESLR	12,62	12,62	12,63	0,00%	12,52	12,78	12,61	31.452.719	2.494.877
BEYAZ	30,42	30,42	30,50	-2,69%	30,36	31,68	30,75	89.670.832	2.916.212
BFREN	154,20	154,20	154,30	-0,06%	153,80	155,10	154,55	28.478.130	184.267
BIENY	22,84	22,84	22,88	-3,06%	22,80	23,68	23,06	72.369.921	3.137.770
BIGCH	44,80	44,80	44,94	-2,82%	44,80	46,80	45,58	30.077.702	659.833
BIGEN	8,90	8,89	8,90	-0,22%	8,84	9,01	8,92	47.038.855	5.273.391
BIGTK	283,00	283,00	284,00	-0,26%	276,75	291,00	283,04	52.589.369	185.802
BIMAS	619,00	619,00	619,50	2,40%	604,00	632,00	621,76	5.198.484.120	8.361.304
BINBN	180,80	180,80	181,00	-1,69%	180,00	186,20	181,51	38.433.943	211.742
BINHO	8,82	8,81	8,82	-0,34%	8,79	8,92	8,84	159.586.305	18.054.381
BIOEN	16,75	16,75	16,77	0,48%	16,67	16,90	16,79	29.615.572	1.763.995
BIZIM	27,44	27,42	27,44	3,63%	26,42	29,12	27,70	26.235.332	947.129
BJKAS	1,62	1,62	1,63	-0,61%	1,62	1,65	1,64	44.601.531	27.267.062
BLCYT	39,08	39,08	-	9,96%	35,46	39,08	37,92	114.498.580	3.019.442
BLUME	44,58	44,56	44,58	-1,94%	44,38	45,94	44,83	103.525.743	2.309.439
BMSCH	20,98	20,98	21,00	1,16%	20,36	21,48	20,79	168.745.302	8.117.251
BMSTL	89,85	89,85	89,90	0,96%	88,10	91,15	89,44	280.923.604	3.140.954
BNTAS	6,46	6,45	6,46	0,31%	6,43	6,51	6,46	14.161.747	2.190.757
BOBET	20,48	20,48	20,50	0,00%	20,36	20,74	20,54	37.338.548	1.817.930
BORLS	3,23	-	3,23	-9,78%	3,23	3,47	3,28	238.230.019	72.702.839
BORSK	5,86	5,86	5,87	-0,68%	5,83	5,97	5,87	44.780.565	7.623.218
BOSSA	6,35	6,35	6,36	0,63%	6,32	6,41	6,36	8.292.431	1.304.261
BRISA	85,55	85,30	85,55	-0,29%	83,95	86,50	85,05	30.820.609	362.381
BRKO	9,15	9,14	9,15	-2,14%	9,03	9,15	9,11	4.995.171	548.528
BRKSN	7,68	7,65	7,68	3,23%	7,36	7,85	7,53	5.525.328	733.807
BRKVY	102,60	102,60	102,90	-4,38%	102,40	107,90	104,66	126.202.460	1.205.834
BRLSM	13,81	13,81	13,84	0,36%	13,51	13,96	13,85	28.299.208	2.043.491
BRMEN	11,63	11,63	-	9,92%	11,61	11,63	11,62	7.107.432	611.436
BRSAN	572,00	571,50	572,00	0,62%	568,00	579,00	573,61	641.925.273	1.119.106
BRYAT	2.191,00	2.191,00	2.195,00	-1,08%	2.178,00	2.250,00	2.198,23	205.948.081	93.688
BSOKE	19,45	19,45	-	9,95%	17,61	19,45	18,91	393.619.156	20.817.861
BTCIM	3,94	3,93	3,94	5,07%	3,73	4,00	3,85	1.088.289.785	283.025.650
BUCIM	7,10	7,09	7,10	0,28%	7,01	7,12	7,06	95.741.830	13.559.862
BULGS	43,82	43,82	43,84	1,91%	42,78	44,24	43,78	280.014.982	6.395.811
BURCE	80,95	80,90	80,95	4,38%	78,30	84,80	82,17	424.141.704	5.162.081
BURVA	771,00	771,00	-	9,99%	666,00	771,00	747,72	97.162.773	129.945
BVSAN	100,90	100,90	101,10	-1,08%	100,50	102,70	101,70	66.510.260	653.958
BYDNR	29,42	29,34	29,42	-1,28%	28,70	30,52	29,49	10.434.656	353.803
CANTE	2,04	2,04	2,05	0,99%	2,03	2,08	2,05	685.266.004	334.045.826
CASA	108,00	107,60	108,00	-5,26%	108,00	113,90	110,81	4.869.012	43.941
CATES	35,68	35,66	35,68	8,12%	33,00	36,30	35,51	131.086.793	3.691.265
CCOLA	62,20	62,20	62,25	-0,40%	62,15	63,65	62,51	471.191.779	7.537.478
CELHA	10,95	10,93	10,95	3,89%	10,42	11,44	10,97	45.202.366	4.119.352
CEMAS	4,05	4,05	4,06	0,50%	4,02	4,08	4,05	67.044.825	16.568.407
CEMTS	11,36	11,34	11,36	0,09%	11,31	11,54	11,42	30.175.768	2.643.443
CEMZY	56,90	56,85	56,90	2,15%	55,15	58,50	56,69	363.461.659	6.411.901
CEOEM	22,84	22,84	22,88	-0,52%	22,70	23,14	22,94	18.534.130	807.920
CGCAM	34,12	34,12	34,18	-0,06%	33,62	34,40	33,96	135.442.053	3.988.177
CIMSA	45,62	45,62	45,70	1,33%	44,98	45,96	45,61	518.241.557	11.361.755
CLEBI	1.599,00	1.599,00	1.600,00	0,63%	1.590,00	1.611,00	1.600,45	61.199.715	38.239
CMBTN	1.903,00	1.903,00	1.904,00	-0,68%	1.897,00	1.932,00	1.911,77	28.875.387	15.104
CMENT	348,75	347,75	348,75	2,57%	348,75	355,00	353,06	3.553.178	10.064
CONSE	3,00	3,00	3,01	-0,33%	2,99	3,05	3,01	19.405.743	6.441.654
COSMO	292,25	292,25	299,00	-3,94%	292,25	312,25	299,23	35.474.229	118.550
CRDFA	66,00	66,00	66,15	4,51%	63,15	66,50	65,39	87.816.197	1.343.060
CRFSA	116,00	115,80	116,00	3,48%	112,50	117,30	115,23	82.962.460	719.988
CUSAN	22,88	22,82	22,88	6,12%	21,38	22,98	22,15	36.252.800	1.636.837
CVKMD	29,60	29,58	29,60	2,56%	28,68	29,66	29,14	492.878.476	16.912.917
CWENE	28,00	27,98	28,00	0,94%	27,60	28,50	28,11	443.685.119	15.782.059
DAGI	6,11	6,11	6,13	-6,72%	6,07	6,64	6,20	91.184.422	14.711.245
DAPGM	11,56	11,56	11,57	-3,67%	11,43	12,08	11,72	216.247.539	18.450.267
DARDL	2,20	2,19	2,20	0,46%	2,17	2,21	2,19	70.531.968	32.196.207
DCTTR	8,11	8,10	8,11	-1,10%	8,07	8,37	8,22	49.000.627	5.961.752
DENGE	3,08	3,07	3,08	-1,28%	3,08	3,15	3,11	76.876.488	24.751.950
DERHL	13,32	13,31	13,32	-1,48%	13,29	13,62	13,39	39.765.035	2.970.587
DERIM	34,82	34,80	34,82	-1,14%	34,70	35,48	35,06	7.332.122	209.160
DESA	11,53	11,53	11,56	-1,20%	11,51	11,83	11,65	15.836.918	1.359.018
DESPC	44,10	44,10	44,12	-0,23%	43,90	44,68	44,19	18.373.112	415.736
DEVA	63,85	63,80	63,85	0,71%	63,45	64,60	63,97	53.073.723	829.675
DGATE	70,55	70,55	70,60	0,64%	69,75	71,95	70,21	13.592.697	193.608
DGGYO	31,38	31,36	31,38	-0,19%	31,14	31,74	31,31	3.987.924	127.370
DGNMO	4,81	4,80	4,81	-1,03%	4,76	4,97	4,85	12.252.317	2.526.038
DIRIT	25,50	25,38	25,50	-0,93%	25,50	26,98	26,15	1.229.127	47.008
DITAS	38,96	38,94	38,96	1,35%	36,78	39,50	37,89	172.105.421	4.541.924
DMLKTG	5,77	5,77	5,78	-0,35%	5,77	5,81	5,79	115.443.224	19.946.602
DMRGD	3,26	3,26	3,27	-2,69%	3,25	3,43	3,33	58.511.828	17.573.379
DMSAS	9,14	9,14	9,15	0,11%	9,10	9,17	9,14	24.910.253	2.725.416
DNISI	19,48	19,48	19,51	-0,15%	19,46	19,67	19,55	12.052.972	616.462
DOAS	217,20	217,10	217,20	2,16%	212,80	217,50	215,29	615.732.854	2.860.035
DOCO	10.620,00	10.620,00	10.647,50	-2,21%	10.400,00	10.997,50	10.823,77	66.815.105	6.173
DOFER	42,10	42,08	42,10	2,78%	38,10	43,40	40,36	221.769.320	5.494.836
DOFRB	85,05	85,05	85,35	0,12%	83,30	87,55	85,94	1.405.028.836	16.348.486
DOGUB	44,50	44,46	44,50	-1,59%	44,00	46,50	44,98	39.985.772	889.032
DOHOL	18,64	18,64	18,65	0,54%	18,58	19,24	18,88	346.837.225	18.368.434
DOKTA	23,94	23,94	23,96	-2,29%	23,86	24,60	24,12	15.453.570	640.647
DSTKF	660,00	659,50	660,00	-1,12%	655,50	673,50	664,90	604.051.461	908.480
DUNYH	108,80	108,60	108,80	1,68%	102,80	110,80	106,09	80.835.355	761.926
DURDO	3,89	3,89	3,90	2,10%	3,82	3,95	3,87	34.161.898	8.828.583
DURKN	16,50	16,50	16,55	4,10%	15,99	16,99	16,50	108.158.200	6.556.368
DYOBY	13,06	13,05	13,06	0,31%	13,00	13,11	13,05	14.516.705	1.112.506
DZGYO	7,97	7,97	7,98	0,89%	7,70	8,12	8,02	50.453.136	6.288.136
EBEBK	58,05	57,95	58,05	2,20%	56,75	58,20	57,82	47.679.500	824.663
ECILC	100,20	100,20	-	9,99%	91,90	100,20	97,28	791.895.185	8.140.803
ECOGR	24,68	24,68	24,70	2,41%	23,66	24,74	24,14	344.511.471	14.268.975
ECZYT	314,50	314,50	315,00	5,54%	299,00	321,25	311,79	447.322.401	1.434.704
EDATA	8,32	8,31	8,32	-9,66%	8,29	9,55	8,98	496.836.055	55.335.145
EDIP	35,12	35,12	35,14	0,29%	34,90	35,86	35,41	29.688.001	838.395
EFOR	25,92	25,90	25,92	1,41%	24,86	26,80	25,67	506.784.223	19.744.316
EGEEN	7.607,50	7.607,50	7.610,00	0,53%	7.552,50	7.672,50	7.600,02	130.340.348	17.150
EGEGY	27,20	27,20	27,22	2,03%	26,18	27,90	26,97	116.261.704	4.311.637
EGEPO	8,80	8,80	8,83	-1,12%	8,76	9,05	8,90	58.992.456	6.627.764
EGGUB	92,70	92,65	92,70	-1,59%	92,50	94,50	93,24	53.905.401	578.119
EGPRO	26,56	26,50	26,56	2,15%	25,82	27,04	26,27	36.544.349	1.391.295
EGSER	2,98	2,97	2,98	0,34%	2,96	3,00	2,98	8.665.714	2.903.925
EKGYO	21,52	21,52	21,54	0,75%	21,32	21,78	21,54	3.166.246.598	147.000.508
EKIZ	129,70	129,70	130,40	-4,63%	126,00	138,00	128,63	3.225.187	25.074
EKOS	5,47	5,46	5,47	0,55%	5,39	5,53	5,46	56.228.822	10.307.805
EKSUN	5,43	5,43	5,44	1,31%	5,35	5,49	5,41	17.180.362	3.174.794
ELITE	27,72	27,72	27,74	-1,21%	27,60	28,34	27,91	37.076.381	1.328.481
EMKEL	23,10	-	23,10	-9,98%	23,10	25,98	24,15	486.794.051	20.160.049
EMNIS	169,70	168,50	169,70	1,80%	158,00	169,70	162,50	1.728.633	10.638
ENDAE	14,43	14,42	14,43	-0,14%	14,35	14,75	14,56	41.690.661	2.863.038
ENERY	9,19	9,18	9,19	-1,82%	9,19	9,39	9,26	101.558.955	10.964.219
ENJSA	94,00	94,00	94,10	-0,69%	93,50	95,75	94,53	256.297.482	2.711.154
ENKAI	80,00	80,00	80,05	-1,72%	79,95	81,95	80,77	1.081.203.386	13.386.144
ENSRI	19,20	19,17	19,20	5,09%	17,83	19,32	18,85	135.892.263	7.210.999
ENTRA	10,59	10,59	10,60	2,32%	10,37	10,64	10,52	169.272.011	16.093.784
EPLAS	5,30	5,30	5,33	3,92%	5,10	5,41	5,27	33.364.293	6.330.987
ERBOS	195,20	195,00	195,20	1,51%	189,50	198,20	195,05	25.839.922	132.482
ERCB	68,95	68,95	69,00	0,00%	68,00	70,75	69,29	139.519.476	2.013.446
EREGL	24,88	24,88	24,90	0,89%	24,72	25,04	24,91	3.772.876.863	151.453.996
ERSU	18,30	18,30	18,33	0,88%	17,98	18,43	18,11	6.696.800	369.763
ESCAR	26,24	26,22	26,24	2,10%	25,32	26,38	25,95	129.657.197	4.996.408
ESCOM	3,66	3,65	3,66	4,57%	3,52	3,74	3,66	144.243.329	39.379.639
ESEN	5,75	5,74	5,75	1,95%	5,43	5,80	5,64	615.487.543	109.164.360
ETILR	3,84	3,84	3,85	-0,78%	3,81	3,89	3,85	25.642.949	6.662.688
ETYAT	27,32	27,30	27,32	8,67%	23,90	27,50	24,61	19.448.785	790.232
EUHOL	12,00	11,86	12,00	7,14%	11,50	12,21	12,09	13.059.873	1.080.459
EUKYO	16,01	16,01	16,10	-1,42%	16,00	16,35	16,13	6.434.427	398.813
EUPWR	37,48	37,48	-	9,98%	34,24	37,48	36,54	1.069.505.504	29.269.664
EUREN	6,05	6,05	6,06	0,33%	5,97	6,09	6,02	685.698.206	113.822.345
EUYO	14,00	13,95	14,00	0,36%	13,90	14,29	13,97	4.273.934	305.869
EYGYO	3,94	3,93	3,94	1,03%	3,85	3,95	3,90	36.154.620	9.269.142
FADE	13,82	13,79	13,82	0,66%	13,63	13,94	13,78	11.857.015	860.224
FENER	3,08	3,07	3,08	-1,60%	3,05	3,21	3,12	647.979.037	208.030.028
FLAP	8,84	8,84	8,86	-1,67%	8,77	8,99	8,83	6.563.914	743.046
FMIZP	318,50	318,25	318,50	-0,55%	317,75	322,50	319,52	14.202.448	44.449
FONET	2,97	2,97	2,98	1,37%	2,93	3,00	2,97	97.740.851	32.953.584
FORMT	3,00	2,99	3,00	0,33%	2,98	3,06	3,00	57.914.733	19.277.866
FORTE	97,60	97,60	97,65	1,40%	95,40	102,00	98,92	332.667.389	3.363.153
FRIGO	14,23	14,15	14,23	1,64%	13,54	14,45	13,98	226.209.445	16.184.470
FROTO	98,80	98,75	98,80	0,36%	97,85	99,70	98,75	1.891.570.556	19.155.230
FZLGY	15,41	15,41	15,44	1,38%	15,21	15,99	15,58	331.703.433	21.288.996
GARAN	145,60	145,60	145,70	0,07%	145,40	148,00	146,79	4.551.147.993	31.004.444
GARFA	27,74	27,74	27,76	-1,28%	27,06	28,32	27,73	23.107.954	833.244
GEDIK	5,90	5,90	5,91	-1,50%	5,88	6,03	5,95	21.530.758	3.620.872
GEDZA	27,72	27,72	27,74	4,21%	26,54	27,72	27,06	21.656.297	800.458
GENIL	168,40	168,30	168,40	-1,52%	168,30	175,60	171,66	200.372.871	1.167.300
GENTS	9,67	9,66	9,68	-2,03%	9,65	10,04	9,78	53.312.743	5.452.672
GEREL	19,33	19,32	19,33	1,42%	18,50	19,75	19,36	177.156.273	9.150.213
GESAN	49,88	49,86	49,88	4,40%	47,70	50,80	49,58	670.250.335	13.518.338
GIPTA	66,05	66,05	66,15	-2,94%	66,00	68,90	67,11	409.801.051	6.106.542
GLBMD	12,88	12,78	12,88	-1,23%	12,67	13,15	12,80	4.080.105	318.761
GLCVY	77,05	77,05	77,10	-2,28%	76,50	79,10	77,33	92.513.340	1.196.417
GLRMK	177,00	176,90	177,00	0,57%	172,60	177,80	175,90	221.111.310	1.257.067
GLRYH	3,96	3,96	3,97	0,00%	3,95	4,08	4,02	50.768.524	12.629.980
GLYHO	12,30	12,29	12,30	0,99%	12,14	12,42	12,29	111.532.899	9.074.060
GMTAS	53,85	53,80	53,85	-2,53%	52,30	59,75	55,66	484.211.045	8.699.166
GOKNR	21,14	21,14	21,16	-0,75%	21,02	21,64	21,24	135.295.539	6.370.936
GOLTS	330,00	330,00	330,25	-0,15%	328,00	332,75	330,48	39.917.972	120.787
GOODY	14,94	14,94	14,95	0,13%	14,89	15,05	14,96	11.276.953	754.084
GOZDE	22,82	22,82	22,86	1,42%	22,60	23,28	22,97	60.485.024	2.633.096
GRNYO	15,00	14,94	15,00	-0,66%	14,85	15,39	14,96	6.335.840	423.419
GRSEL	330,00	330,00	330,50	-3,08%	328,50	346,00	332,73	207.805.105	624.548
GRTHO	250,00	249,90	250,00	4,87%	229,80	255,00	243,04	514.932.525	2.118.703
GSDDE	10,29	10,29	10,30	1,98%	9,99	10,58	10,38	31.916.875	3.073.557
GSDHO	4,54	4,54	4,55	0,67%	4,50	4,59	4,55	40.051.069	8.811.663
GSRAY	1,15	1,14	1,15	-0,86%	1,14	1,16	1,15	160.386.959	140.043.594
GUBRF	381,75	381,25	381,75	1,87%	374,25	385,00	379,65	1.109.704.671	2.922.942
GUNDG	256,25	256,25	257,00	-7,32%	248,90	275,00	252,35	52.594.736	208.420
GWIND	24,90	24,90	24,92	4,18%	24,04	25,12	24,70	208.072.002	8.425.687
GZNMI	42,36	42,36	42,58	-9,25%	42,36	47,10	43,80	431.265.488	9.846.655
HALKB	41,04	41,04	41,06	-0,39%	40,78	41,62	41,28	1.713.764.959	41.518.387
HATEK	15,25	15,20	15,25	2,62%	14,73	15,30	14,99	80.302.772	5.355.491
HATSN	39,54	39,42	39,54	0,61%	39,20	39,64	39,41	26.186.311	664.430
HDFGS	4,04	4,04	4,05	3,32%	3,91	4,13	4,01	836.533.766	208.681.771
HEDEF	59,65	59,65	-	9,95%	55,30	59,65	58,00	778.453.156	13.422.410
HEKTS	2,94	2,94	2,95	-1,01%	2,92	2,99	2,95	399.654.797	135.420.534
HKTM	11,31	11,31	11,36	0,53%	11,15	11,44	11,33	21.787.159	1.922.266
HLGYO	4,12	4,11	4,12	-0,48%	4,10	4,20	4,14	143.048.352	34.527.015
HOROZ	61,40	61,35	61,40	0,00%	61,05	62,85	62,04	70.251.287	1.132.306
HRKET	72,40	72,35	72,40	1,33%	71,00	72,65	71,60	53.921.282	753.111
HTTBT	42,40	42,40	42,46	-1,40%	42,12	43,40	42,42	94.994.900	2.239.178
HUBVC	2,65	2,64	2,65	-3,99%	2,61	2,76	2,65	14.738.668	5.556.556
HUNER	3,11	3,11	3,12	-0,32%	3,11	3,17	3,14	35.987.035	11.472.411
HURGZ	5,21	5,21	5,22	-0,57%	5,16	5,27	5,20	13.959.455	2.683.021
ICBCT	14,04	14,04	14,05	1,45%	13,84	14,09	13,99	13.289.021	949.614
ICUGS	2,65	2,65	2,67	0,76%	2,59	2,89	2,77	266.354.403	96.118.180
IDGYO	3,80	3,79	3,80	1,06%	3,70	3,90	3,81	16.529.804	4.337.998
IEYHO	69,75	69,70	69,75	0,72%	69,75	70,65	70,13	693.541.467	9.889.427
IHAAS	40,84	40,84	40,86	0,10%	40,52	42,50	41,66	36.690.753	880.802
IHEVA	2,22	2,21	2,22	0,91%	2,19	2,27	2,23	7.190.017	3.221.404
IHGZT	1,55	1,55	1,56	0,65%	1,54	1,61	1,58	80.140.308	50.801.250
IHLAS	2,29	2,29	2,30	1,33%	2,27	2,48	2,42	1.918.364.028	794.031.049
IHLGM	2,04	2,04	2,05	2,51%	2,00	2,15	2,09	225.177.511	108.014.383
IHYAY	1,93	1,93	1,94	1,58%	1,88	1,99	1,94	41.176.450	21.179.652
IMASM	4,83	4,82	4,83	1,05%	4,70	4,91	4,82	233.861.098	48.507.961
INDES	7,47	7,46	7,47	0,00%	7,40	7,51	7,46	40.595.776	5.445.456
INFO	3,92	3,92	3,93	-2,00%	3,90	4,07	3,95	198.131.351	50.178.390
INGRM	412,50	412,25	412,50	1,16%	410,00	420,00	413,83	11.222.767	27.119
INTEK	262,25	262,25	264,75	-2,78%	260,50	265,00	262,22	2.515.256	9.592
INTEM	275,50	275,50	278,00	-0,90%	275,00	284,75	279,09	24.129.569	86.457
INVEO	8,50	8,49	8,50	-0,35%	8,45	8,67	8,54	35.556.323	4.164.305
INVES	352,00	351,75	352,00	-3,30%	348,00	367,00	357,78	114.208.898	319.216
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,95	88,65	88,95	-1,17%	86,60	90,00	88,64	2.085.619	23.530
ISBTR	450.925,00	450.925,00	455.000,00	6,35%	425.000,00	450.925,00	442.770,00	2.213.850	5
ISCTR	14,45	14,45	14,46	-0,14%	14,37	14,63	14,52	8.551.042.548	588.739.040
ISDMR	37,24	37,24	37,26	1,42%	36,74	37,40	37,22	76.687.178	2.060.418
ISFIN	17,90	17,90	17,94	-0,06%	17,71	18,06	17,90	24.312.673	1.358.005
ISGSY	71,30	71,25	71,30	0,71%	70,55	72,40	71,55	55.750.527	779.156
ISGYO	21,54	21,54	21,58	0,47%	21,44	21,82	21,66	62.098.961	2.866.579
ISKPL	11,17	11,16	11,17	-1,85%	11,05	11,41	11,18	229.160.234	20.494.261
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,18	41,16	41,18	0,00%	40,96	41,44	41,18	386.728.159	9.391.206
ISSEN	7,23	7,23	7,24	-0,41%	7,20	7,31	7,27	6.501.849	894.436
ISYAT	8,50	8,48	8,50	0,83%	8,42	8,52	8,46	16.432.596	1.941.448
IZENR	9,21	9,20	9,21	0,00%	9,16	9,34	9,25	157.192.157	16.987.332
IZFAS	53,60	53,60	53,65	0,66%	53,00	54,60	53,65	218.487.044	4.072.674
IZINV	66,90	66,90	67,20	1,06%	65,55	68,25	66,56	11.844.438	177.951
IZMDC	6,82	6,82	6,83	0,15%	6,74	7,04	6,85	68.237.597	9.956.576
JANTS	19,64	19,64	19,65	0,10%	19,60	20,22	19,82	70.928.029	3.579.534
KAPLM	298,25	298,25	298,50	3,20%	290,25	308,00	300,82	76.689.162	254.936
KAREL	9,06	9,06	9,08	4,14%	8,69	9,12	8,97	99.195.321	11.057.587
KARSN	9,26	9,25	9,26	0,54%	9,16	9,35	9,27	86.255.755	9.308.342
KARTN	79,45	79,45	79,55	0,76%	79,05	79,70	79,36	11.895.727	149.895
KATMR	3,02	3,02	3,03	0,00%	3,00	3,11	3,05	388.883.220	127.347.352
KAYSE	4,87	4,86	4,87	3,62%	4,67	4,97	4,84	146.050.588	30.190.583
KBORU	14,20	14,20	14,21	-0,63%	14,12	14,41	14,22	89.654.637	6.303.886
KCAER	10,75	10,74	10,75	3,17%	10,42	10,80	10,67	162.081.384	15.193.947
KCHOL	189,00	189,00	189,10	2,72%	183,80	190,00	187,19	10.286.612.415	54.954.007
KENT	700,00	697,00	700,00	-0,43%	690,50	700,00	695,50	2.173.445	3.125
KERVN	2,13	2,13	2,14	0,00%	2,13	2,15	2,15	996.830	463.847
KFEIN	8,74	8,74	8,75	0,11%	8,67	8,82	8,76	26.288.960	3.002.041
KGYO	5,38	5,35	5,38	-1,10%	5,25	5,44	5,32	35.352.713	6.649.838
KIMMR	13,68	13,68	13,70	2,55%	13,18	13,95	13,61	19.773.141	1.453.045
KLGYO	7,93	7,92	7,93	5,03%	7,67	8,30	8,06	732.368.705	90.866.364
KLKIM	36,58	36,58	36,78	0,94%	36,24	37,18	36,76	75.815.951	2.062.566
KLMSN	29,02	29,02	29,06	-2,29%	28,96	30,00	29,43	38.573.694	1.310.553
KLNMA	9,50	9,49	9,50	-1,04%	9,50	9,60	9,50	2.804.335	295.054
KLRHO	400,00	399,50	400,00	-9,50%	400,00	441,00	425,15	688.635.906	1.619.748
KLSER	27,00	27,00	27,02	0,30%	26,94	27,20	27,08	29.081.008	1.073.949
KLSYN	7,36	7,30	7,36	-8,00%	7,24	8,04	7,51	125.849.901	16.765.477
KLYPV	57,40	57,30	57,40	0,88%	56,40	57,45	57,09	76.093.753	1.332.843
KMPUR	14,98	14,98	15,00	-1,45%	14,98	15,27	15,11	28.991.272	1.919.058
KNFRT	11,48	11,47	11,48	4,36%	10,94	11,78	11,47	79.798.693	6.954.944
KOCMT	2,64	2,64	2,65	0,00%	2,62	2,68	2,65	51.751.249	19.552.279
KONKA	15,36	15,34	15,36	0,26%	15,26	15,55	15,39	37.043.955	2.407.470
KONTR	10,15	10,14	10,15	-1,74%	10,14	10,49	10,27	801.289.832	78.008.187
KONYA	4.515,00	4.515,00	4.520,00	-0,39%	4.500,00	4.547,50	4.526,22	35.313.580	7.802
KOPOL	5,26	5,26	5,27	0,00%	5,20	5,30	5,25	36.736.134	6.998.353
KORDS	49,92	49,92	49,96	1,71%	49,12	50,30	49,69	26.751.923	538.412
KOTON	16,00	16,00	16,01	0,00%	15,97	16,18	16,07	38.148.084	2.374.006
KRDMA	25,64	25,60	25,64	1,18%	25,22	25,72	25,46	80.594.237	3.165.777
KRDMB	25,58	25,58	25,60	1,11%	25,22	25,94	25,40	78.340.940	3.084.651
KRDMD	27,56	27,56	27,58	2,84%	26,90	27,64	27,40	1.252.410.894	45.714.818
KRGYO	2,99	2,99	3,00	-0,66%	2,97	3,05	3,00	37.628.691	12.532.729
KRONT	15,50	15,50	15,51	2,51%	15,12	15,77	15,52	61.968.577	3.992.458
KRPLS	8,13	8,13	8,14	0,37%	8,13	8,22	8,17	10.612.406	1.298.402
KRSTL	10,12	10,10	10,12	2,64%	9,91	10,25	10,06	50.272.241	4.998.021
KRTEK	24,96	24,96	25,00	-0,08%	24,84	25,32	25,00	9.104.815	364.138
KRVGD	2,93	2,92	2,93	2,09%	2,89	3,01	2,95	64.348.936	21.782.596
KSTUR	3.492,50	3.455,00	3.492,50	4,57%	3.340,00	3.492,50	3.397,02	2.296.388	676
KTLEV	31,24	31,24	-	10,00%	28,44	31,24	30,40	3.614.457.850	118.910.087
KTSKR	67,05	67,05	67,10	-2,47%	67,05	68,75	67,89	46.410.138	683.647
KUTPO	108,70	108,70	109,00	3,52%	105,00	112,30	108,92	104.761.340	961.818
KUVVA	143,00	140,90	143,00	-0,69%	138,00	145,00	143,90	12.437.818	86.436
KUYAS	57,05	57,00	57,05	-1,30%	57,05	59,15	58,00	612.977.827	10.567.897
KZBGY	12,91	12,91	12,92	2,46%	12,45	13,32	12,92	221.832.249	17.172.250
KZGYO	24,78	24,76	24,78	0,00%	24,58	25,56	25,06	53.031.796	2.115.996
LIDER	73,60	73,60	73,90	2,94%	70,75	74,25	72,32	114.078.492	1.577.341
LIDFA	4,65	4,64	4,65	2,20%	4,53	4,65	4,61	50.136.233	10.883.144
LILAK	31,28	31,28	31,30	4,06%	30,38	31,62	31,16	417.288.700	13.390.356
LINK	231,60	230,70	231,60	3,72%	222,00	234,50	229,97	238.409.416	1.036.693
LKMNH	17,70	17,69	17,72	-1,67%	17,63	18,09	17,88	83.149.895	4.649.886
LMKDC	29,60	29,60	29,62	2,42%	28,96	29,90	29,56	164.546.862	5.566.178
LOGO	156,10	156,10	156,90	-0,89%	155,40	159,00	156,82	104.439.289	665.999
LRSHO	4,88	4,87	4,88	8,20%	4,50	4,95	4,74	208.100.589	43.952.553
LUKSK	115,90	115,90	116,10	-0,86%	114,50	125,00	120,92	150.005.751	1.240.520
LYDHO	162,20	162,00	162,20	6,01%	149,00	165,80	157,12	161.908.087	1.030.453
LYDYE	13.850,00	13.845,00	13.850,00	-1,39%	13.740,00	14.057,50	13.929,51	42.067.128	3.020
MAALT	930,50	930,00	930,50	1,69%	912,50	948,00	929,67	71.925.414	77.367
MACKO	24,80	24,78	24,80	-0,40%	24,72	25,26	25,00	36.661.008	1.466.459
MAGEN	41,94	41,90	41,94	1,55%	40,30	42,64	41,22	1.181.324.702	28.661.184
MAKIM	15,08	15,04	15,08	0,87%	14,94	15,21	15,07	16.977.137	1.126.511
MAKTK	14,20	14,15	14,20	0,21%	13,93	14,37	14,09	76.767.289	5.446.836
MANAS	18,93	18,92	18,93	1,56%	17,50	20,38	19,08	907.310.548	47.561.974
MARBL	13,37	13,37	13,42	-0,74%	13,14	14,30	13,84	173.758.598	12.558.762
MARKA	34,86	34,84	34,86	-3,01%	34,76	36,30	35,25	36.693.566	1.040.832
MARMR	1,85	1,85	-	9,47%	1,67	1,85	1,78	662.242.723	372.642.015
MARTI	2,76	2,75	2,76	1,10%	2,69	2,80	2,75	80.284.646	29.185.651
MAVI	45,00	44,96	45,00	1,81%	44,06	45,18	44,68	402.693.439	9.013.263
MEDTR	28,64	28,64	28,66	-0,69%	28,28	29,44	28,92	33.019.168	1.141.864
MEGAP	3,14	3,13	3,14	-1,88%	3,14	3,20	3,17	3.100.476	979.670
MEGMT	55,45	55,40	55,50	3,64%	53,65	55,70	55,01	549.128.457	9.981.534
MEKAG	3,80	3,80	3,81	-2,06%	3,78	3,88	3,81	39.399.363	10.329.674
MEPET	17,17	17,01	17,17	0,82%	16,80	17,50	17,16	8.061.067	469.861
MERCN	16,19	16,19	16,20	-2,94%	16,00	16,75	16,30	110.856.686	6.802.193
MERIT	17,79	17,78	17,79	-3,63%	17,68	18,47	18,13	75.015.435	4.138.086
MERKO	14,05	14,05	14,06	-1,95%	13,82	14,42	14,09	78.336.645	5.559.014
METRO	4,56	4,56	4,60	-2,98%	4,56	4,83	4,69	92.374.201	19.704.485
MGROS	591,50	591,50	592,00	-0,08%	588,00	604,50	596,32	2.337.935.374	3.920.626
MHRGY	3,53	3,52	3,53	3,52%	3,39	3,60	3,51	24.768.934	7.056.347
MIATK	37,00	36,98	37,00	-0,05%	36,66	37,36	37,01	678.168.075	18.324.378
MMCAS	132,20	132,10	132,20	9,98%	125,00	132,20	130,57	4.817.868	36.898
MNDRS	14,78	14,76	14,78	4,08%	13,95	14,88	14,46	99.413.202	6.877.609
MNDTR	6,74	6,73	6,74	0,90%	6,68	6,82	6,74	16.395.741	2.432.858
MOBTL	9,65	9,59	9,65	3,76%	9,31	9,70	9,58	120.642.852	12.591.946
MOGAN	8,35	8,35	8,37	1,21%	8,21	8,45	8,39	42.802.092	5.103.433
MOPAS	38,02	38,02	38,10	2,81%	37,04	39,04	38,33	212.403.835	5.540.950
MPARK	396,25	396,00	396,25	-0,63%	393,00	402,00	396,66	326.677.463	823.579
MRGYO	2,73	2,73	2,74	0,37%	2,69	2,76	2,73	63.176.595	23.142.328
MRSHL	1.569,00	1.569,00	1.570,00	0,51%	1.554,00	1.600,00	1.580,43	33.650.415	21.292
MSGYO	5,92	5,91	5,92	-1,17%	5,89	6,03	5,93	7.644.123	1.288.264
MTRKS	21,34	21,30	21,34	0,95%	21,08	21,34	21,22	13.865.649	653.489
MTRYO	12,00	11,99	12,00	8,01%	10,87	12,20	11,79	17.719.297	1.502.991
MZHLD	6,20	6,18	6,20	-0,16%	6,09	6,28	6,17	2.158.370	349.793
NATEN	9,48	9,32	9,48	-0,21%	9,30	9,60	9,44	148.374.838	15.717.446
NETAS	61,50	61,45	61,50	7,33%	57,30	63,00	61,60	99.594.212	1.616.773
NIBAS	3,40	3,40	3,41	-1,73%	3,31	3,49	3,40	19.414.110	5.702.779
NTGAZ	10,08	10,08	10,10	1,31%	9,87	10,17	10,05	59.625.143	5.932.509
NTHOL	46,70	46,68	46,70	0,17%	46,48	47,14	46,84	50.685.632	1.082.224
NUGYO	11,45	11,45	11,46	0,62%	11,33	12,20	11,80	191.851.509	16.260.307
NUHCM	223,60	223,30	223,60	1,08%	219,30	224,50	221,81	33.388.174	150.524
OBAMS	8,65	8,64	8,65	2,13%	8,50	8,73	8,65	382.394.214	44.195.518
OBASE	35,74	35,74	-	9,97%	32,50	35,74	34,79	37.556.897	1.079.671
ODAS	5,13	5,12	5,13	0,39%	5,11	5,19	5,15	134.734.104	26.169.278
ODINE	321,00	320,50	321,00	2,07%	314,50	325,75	320,79	85.340.603	266.036
OFSYM	74,05	74,00	74,05	0,07%	73,55	74,50	73,92	100.995.085	1.366.357
ONCSM	268,00	267,75	268,00	1,90%	257,75	269,00	261,33	108.439.334	414.951
ONRYT	71,70	71,70	71,80	0,21%	71,50	74,70	73,07	130.406.711	1.784.653
ORCAY	3,84	3,83	3,84	1,59%	3,64	3,99	3,81	23.490.046	6.169.801
ORGE	67,10	67,05	67,10	0,15%	66,10	67,55	66,97	59.870.738	893.962
ORMA	166,90	166,90	167,00	0,54%	166,00	168,00	166,97	874.578	5.238
OSMEN	8,02	8,02	8,03	-0,87%	8,00	8,17	8,08	14.370.565	1.778.336
OSTIM	3,08	3,08	3,10	3,01%	2,97	3,12	3,05	80.173.204	26.267.078
OTKAR	510,50	510,50	511,00	0,20%	509,50	523,50	514,84	324.963.029	631.193
OTTO	525,00	524,50	525,00	9,89%	480,00	525,00	502,60	180.026.562	358.194
OYAKC	24,66	24,66	24,70	1,82%	24,28	24,78	24,56	796.105.781	32.415.010
OYAYO	51,00	51,00	51,05	-1,92%	50,50	52,90	51,28	7.651.360	149.218
OYLUM	8,78	8,78	8,79	-2,01%	8,75	8,97	8,83	8.705.546	985.790
OYYAT	39,40	39,38	39,40	-0,66%	39,26	39,84	39,55	8.002.967	202.331
OZATD	160,00	159,00	160,00	1,46%	153,90	160,00	157,05	50.594.273	322.157
OZGYO	2,07	2,07	2,08	1,97%	2,04	2,12	2,09	43.971.954	21.068.041
OZKGY	14,85	14,85	14,88	-0,67%	14,83	15,12	14,94	62.729.323	4.199.246
OZRDN	12,15	12,15	12,25	-2,57%	12,01	12,46	12,16	5.671.744	466.488
OZSUB	17,21	17,21	17,22	-1,94%	17,19	17,70	17,45	18.719.128	1.072.579
OZYSR	40,24	40,24	40,30	-1,71%	40,00	40,94	40,38	25.069.217	620.898
PAGYO	86,45	86,10	86,45	0,52%	83,40	86,95	86,19	12.296.671	142.678
PAHOL	1,56	1,56	1,57	0,00%	1,55	1,58	1,57	790.035.838	503.539.804
PAMEL	82,70	82,70	82,85	-0,06%	81,65	84,15	83,10	9.606.702	115.598
PAPIL	17,23	17,22	17,23	0,76%	17,10	17,95	17,51	353.723.098	20.199.631
PARSN	100,00	100,00	100,40	1,01%	98,30	103,00	99,94	38.114.781	381.392
PASEU	154,50	154,40	154,50	-4,16%	154,40	161,00	158,31	510.595.838	3.225.327
PATEK	22,12	22,12	22,14	-1,69%	22,02	23,16	22,62	589.527.240	26.059.123
PCILT	22,16	22,14	22,16	-0,81%	22,12	22,70	22,42	14.080.972	628.054
PEKGY	11,35	11,34	11,35	0,09%	10,95	11,42	11,18	2.725.725.979	243.787.394
PENGD	8,06	8,05	8,06	4,00%	7,78	8,17	7,98	55.097.897	6.905.346
PENTA	13,45	13,44	13,47	0,45%	13,39	13,61	13,49	21.225.250	1.573.418
PETKM	16,97	16,97	16,99	0,77%	16,83	17,09	16,99	1.184.387.262	69.697.774
PETUN	11,60	11,56	11,60	1,84%	11,34	11,69	11,50	21.967.132	1.910.028
PGSUS	204,40	204,40	204,50	-0,15%	203,10	206,20	204,96	4.063.050.992	19.823.648
PINSU	11,35	11,35	11,36	-0,79%	11,27	11,50	11,36	42.087.698	3.704.881
PKART	71,80	71,80	72,05	-0,55%	70,50	72,85	72,26	11.761.407	162.769
PKENT	147,80	147,80	148,00	0,41%	147,20	151,20	149,00	68.332.894	458.608
PLTUR	21,12	21,12	21,14	-1,22%	21,06	21,52	21,29	49.700.696	2.334.580
PNLSN	37,44	37,44	37,46	1,08%	37,10	38,06	37,48	28.178.851	751.774
PNSUT	11,20	11,20	11,21	0,36%	11,16	11,48	11,22	9.196.096	819.751
POLHO	16,13	16,13	16,18	0,75%	15,90	16,22	16,07	35.285.512	2.195.806
POLTK	6.185,00	6.185,00	6.190,00	-1,94%	6.175,00	6.352,50	6.226,79	155.713.203	25.007
PRDGS	6,63	6,63	6,64	-0,30%	6,48	6,98	6,74	98.421.402	14.602.657
PRKAB	30,78	30,76	30,78	-0,84%	30,62	31,36	30,84	23.050.351	747.450
PRKME	17,95	17,95	18,00	-1,16%	17,93	18,37	18,21	48.576.086	2.668.015
PRZMA	12,50	12,46	12,50	0,00%	12,24	12,79	12,53	12.425.674	991.869
PSDTC	141,50	141,30	141,50	0,71%	140,50	144,00	141,81	11.183.155	78.863
PSGYO	2,77	2,77	2,78	4,53%	2,69	2,86	2,77	882.856.509	319.007.932
QNBFK	60,00	59,10	60,00	3,72%	52,10	60,40	56,84	10.090.924	177.530
QNBTR	530,00	528,00	530,00	7,67%	492,50	530,00	507,69	16.018.722	31.552
QUAGR	2,45	2,45	2,46	-3,16%	2,45	2,57	2,49	279.061.495	111.893.125
RALYH	224,10	224,00	224,10	-2,57%	224,10	231,00	227,63	214.441.933	942.081
RAYSG	216,50	216,50	216,80	-0,32%	216,00	218,70	217,06	58.802.715	270.904
REEDR	6,78	6,77	6,78	-0,44%	6,62	6,99	6,84	227.721.840	33.278.430
RGYAS	140,80	140,80	141,10	0,50%	139,50	143,30	141,31	192.078.923	1.359.262
RNPOL	38,40	37,40	38,40	-1,39%	36,24	40,00	38,82	49.618.312	1.278.317
RODRG	21,64	21,60	21,64	-1,37%	21,40	22,02	21,73	6.512.591	299.680
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,48	3,48	3,49	0,58%	3,45	3,51	3,48	96.925.288	27.829.446
RUBNS	28,76	28,50	28,76	0,63%	27,42	29,22	28,29	143.722.042	5.080.483
RUZYE	11,30	11,30	11,31	2,91%	10,88	11,50	11,18	127.383.916	11.389.410
RYGYO	24,26	24,26	24,38	-1,38%	24,18	24,80	24,47	80.307.062	3.282.081
RYSAS	15,37	15,37	15,39	-2,78%	15,31	15,94	15,53	80.268.191	5.168.670
SAFKR	25,44	25,30	25,44	5,82%	24,48	25,86	25,12	189.585.261	7.547.357
SAHOL	93,10	93,10	93,15	1,97%	91,50	94,80	93,16	4.443.927.886	47.703.017
SAMAT	5,67	5,66	5,67	-1,56%	5,62	5,79	5,69	8.240.050	1.447.500
SANEL	38,20	38,20	38,34	-6,14%	37,14	40,70	38,67	24.210.409	626.103
SANFM	7,06	7,06	7,08	0,28%	6,96	7,22	7,07	44.636.123	6.313.933
SANKO	20,86	20,80	20,86	0,87%	20,56	20,96	20,82	9.792.230	470.391
SARKY	27,50	27,50	-	10,00%	25,40	27,50	26,69	919.284.035	34.447.909
SASA	2,34	2,34	2,35	-0,85%	2,31	2,38	2,35	7.224.984.077	3.077.053.512
SAYAS	40,80	40,46	40,80	3,61%	39,32	40,98	40,35	51.597.546	1.278.662
SDTTR	204,10	204,00	204,10	0,25%	201,90	211,00	205,80	377.359.254	1.833.657
SEGMN	19,80	19,76	19,80	0,92%	19,40	20,08	19,81	56.566.139	2.855.637
SEGYO	5,29	5,28	5,29	0,19%	5,17	5,45	5,31	66.734.091	12.568.805
SEKFK	7,99	7,98	7,99	0,00%	7,81	8,15	8,02	7.135.226	889.403
SEKUR	3,62	3,61	3,62	-2,69%	3,59	3,71	3,64	7.685.677	2.111.929
SELEC	81,25	81,25	81,45	1,56%	79,75	81,90	81,03	73.668.470	909.108
SELVA	3,62	3,62	3,63	5,85%	3,40	3,62	3,48	84.571.532	24.304.344
SERNT	7,89	7,89	7,90	-0,63%	7,83	8,20	7,98	81.247.416	10.182.373
SEYKM	4,87	4,86	4,87	-2,60%	4,82	5,00	4,88	7.042.521	1.443.050
SILVR	2,79	2,76	2,79	1,09%	2,73	2,81	2,77	6.369.980	2.301.636
SISE	39,50	39,50	39,52	0,71%	38,92	39,84	39,50	1.899.240.286	48.082.366
SKBNK	7,75	7,74	7,75	5,01%	7,38	7,75	7,63	340.401.178	44.606.685
SKTAS	3,71	3,69	3,71	0,27%	3,64	3,75	3,69	30.766.612	8.334.658
SKYLP	229,20	229,20	230,90	-4,02%	227,90	238,80	233,41	22.256.001	95.352
SKYMD	12,34	12,33	12,35	1,23%	12,17	12,34	12,26	35.474.673	2.894.613
SMART	22,08	22,08	22,12	0,27%	22,04	22,30	22,13	17.792.486	803.857
SMRTG	22,48	22,48	22,50	0,00%	22,40	22,74	22,54	80.564.096	3.573.815
SMRVA	103,20	-	103,20	-9,95%	103,20	123,90	109,55	2.483.028.562	22.666.181
SNGYO	4,97	4,97	4,98	2,05%	4,89	5,04	4,98	191.166.904	38.356.578
SNICA	4,34	4,34	4,35	0,00%	4,32	4,41	4,37	28.219.395	6.457.124
SNKRN	282,75	282,50	282,75	0,09%	282,75	285,25	284,29	3.810.869	13.405
SNPAM	26,20	26,00	26,20	-2,09%	26,20	27,00	26,99	2.891.777	107.164
SODSN	101,90	101,60	101,90	1,90%	100,10	102,00	100,86	1.625.085	16.112
SOKE	11,10	11,10	11,12	0,73%	10,95	11,36	11,19	28.190.872	2.519.379
SOKM	54,75	54,75	54,80	1,67%	53,95	55,45	54,85	330.974.465	6.033.917
SONME	182,50	182,50	184,00	-6,36%	182,00	192,50	186,91	23.137.041	123.790
SRVGY	3,44	3,44	3,45	1,78%	3,37	3,46	3,43	126.268.527	36.766.894
SUMAS	289,50	289,50	290,00	-0,17%	280,00	294,50	284,78	1.325.357	4.654
SUNTK	41,20	41,18	41,20	1,63%	40,40	43,28	41,98	129.873.390	3.093.823
SURGY	42,12	42,10	42,20	-4,32%	42,00	44,02	42,76	125.386.839	2.932.627
SUWEN	9,40	9,39	9,40	-0,95%	9,35	9,54	9,43	46.749.917	4.957.660
TABGD	227,70	227,60	227,70	0,31%	224,30	228,10	226,12	139.111.892	615.224
TARKM	344,50	344,50	345,00	4,55%	330,00	350,75	343,06	109.201.725	318.318
TATEN	10,90	10,90	10,98	1,87%	10,31	11,30	10,73	107.427.337	10.014.319
TATGD	12,61	12,60	12,61	0,08%	12,51	12,80	12,68	21.647.979	1.707.804
TAVHL	327,50	327,50	327,75	0,69%	321,75	333,75	327,33	740.929.305	2.263.581
TBORG	158,70	158,70	159,00	0,44%	156,00	160,60	158,55	32.528.284	205.165
TCELL	99,55	99,55	99,60	1,27%	98,25	100,20	99,33	3.519.668.663	35.436.049
TCKRC	80,65	80,65	80,70	5,77%	76,75	81,45	78,54	282.896.164	3.601.919
TDGYO	41,10	41,08	41,10	0,78%	40,04	42,44	41,60	58.862.904	1.415.012
TEHOL	20,56	20,54	20,56	0,19%	20,12	20,86	20,51	3.254.641.287	158.665.915
TEKTU	8,31	8,31	8,32	-5,25%	8,30	8,87	8,44	138.686.182	16.440.463
TERA	168,50	168,40	168,50	0,24%	162,00	172,50	168,30	3.110.132.524	18.480.088
TEZOL	12,08	12,04	12,08	2,46%	11,80	12,08	11,93	36.560.716	3.065.181
TGSAS	162,90	161,80	162,90	-0,61%	159,50	165,00	161,51	38.008.477	235.330
THYAO	291,50	291,50	291,75	0,00%	289,25	294,50	292,11	14.380.034.651	49.228.010
TKFEN	71,50	71,50	71,65	-0,69%	71,45	72,90	72,00	117.213.394	1.627.983
TKNSA	22,78	22,78	22,80	-0,35%	22,52	23,18	22,79	63.847.253	2.801.056
TLMAN	94,15	94,15	94,35	0,48%	94,00	96,00	94,68	20.100.375	212.302
TMPOL	393,75	393,50	393,75	5,70%	372,50	397,75	389,52	145.406.480	373.294
TMSN	101,90	101,90	102,20	-1,45%	101,90	103,80	102,92	78.695.896	764.637
TNZTP	25,84	25,80	25,84	0,70%	25,48	26,66	26,07	172.295.849	6.608.547
TOASO	280,25	280,25	280,50	1,54%	274,00	282,25	279,43	1.082.195.634	3.872.856
TRALT	46,68	46,68	46,70	5,23%	45,16	46,76	45,99	8.551.623.826	185.930.971
TRCAS	40,20	40,20	40,28	-1,57%	40,14	41,16	40,51	48.435.641	1.195.705
TRENJ	99,55	99,55	99,70	0,56%	99,25	102,90	100,86	399.794.153	3.963.746
TRGYO	80,70	80,60	80,70	2,41%	78,05	80,75	79,13	250.227.107	3.162.414
TRHOL	749,50	749,50	750,00	9,90%	659,00	750,00	730,76	259.475.175	355.077
TRILC	17,17	17,17	17,19	0,82%	16,87	17,67	17,18	135.745.064	7.901.377
TRMET	117,50	117,50	117,60	-1,34%	115,90	122,00	119,39	1.442.073.798	12.078.470
TSGYO	6,86	6,86	6,89	0,15%	6,80	6,91	6,88	10.761.646	1.564.153
TSKB	13,37	13,37	13,38	-1,47%	13,36	13,72	13,55	297.569.100	21.966.698
TSPOR	1,09	1,08	1,09	0,93%	1,07	1,09	1,08	290.124.093	267.731.733
TTKOM	58,40	58,40	58,45	0,09%	58,15	59,00	58,64	1.241.805.111	21.177.330
TTRAK	556,00	556,00	556,50	1,18%	542,00	564,00	554,20	182.229.628	328.813
TUCLK	4,47	4,47	4,48	-0,67%	4,35	4,52	4,45	74.678.388	16.794.927
TUKAS	2,72	2,72	2,73	2,26%	2,68	2,75	2,71	437.915.865	161.447.965
TUPRS	203,00	202,90	203,00	2,89%	196,70	203,60	200,06	4.555.411.636	22.769.820
TUREX	7,11	7,10	7,11	-0,70%	7,08	7,21	7,14	130.023.105	18.214.325
TURGG	25,88	25,80	25,88	-0,99%	25,72	26,46	26,01	6.691.608	257.249
TURSG	11,85	11,84	11,85	1,02%	11,69	11,94	11,84	636.668.270	53.777.247
UFUK	1.702,00	1.702,00	1.708,00	1,37%	1.653,00	1.729,00	1.691,51	35.775.328	21.150
ULAS	29,12	29,12	29,14	1,46%	28,54	29,36	28,99	7.983.742	275.442
ULKER	118,20	118,10	118,20	3,14%	115,00	118,60	117,29	760.603.468	6.484.609
ULUFA	3,68	3,68	3,69	0,00%	3,55	3,74	3,67	71.023.331	19.353.726
ULUSE	162,60	162,60	163,30	-2,28%	161,00	167,90	163,00	24.187.416	148.393
ULUUN	6,74	6,73	6,74	0,60%	6,68	6,83	6,75	22.960.560	3.399.552
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,03	15,03	15,10	-0,73%	15,03	15,25	15,13	18.035.737	1.191.888
USAK	2,90	2,90	2,91	-1,02%	2,88	2,95	2,90	80.264.365	27.642.398
VAKBN	32,42	32,40	32,42	-0,49%	32,24	33,18	32,65	1.300.561.602	39.828.079
VAKFA	11,52	11,52	11,53	0,17%	11,46	11,83	11,61	308.267.499	26.546.522
VAKFN	1,93	1,93	1,94	0,52%	1,90	1,94	1,92	106.288.225	55.384.006
VAKKO	59,50	59,50	59,55	3,39%	57,45	60,75	59,04	49.037.747	830.613
VANGD	49,50	49,50	-	10,00%	48,02	49,50	49,48	16.563.190	334.732
VBTYZ	15,21	15,21	15,25	-1,55%	15,21	15,53	15,43	18.187.173	1.178.788
VERTU	40,56	40,50	40,56	-0,59%	40,12	40,94	40,52	40.577.446	1.001.509
VERUS	343,00	343,00	347,50	-3,11%	343,00	356,50	349,83	74.393.187	212.653
VESBE	7,86	7,86	7,87	0,51%	7,83	7,93	7,89	40.729.031	5.162.389
VESTL	28,90	28,88	28,90	-0,69%	28,80	29,26	29,04	110.203.779	3.795.497
VKFYO	42,04	42,04	-	9,99%	35,68	42,04	40,86	25.179.124	616.301
VKGYO	2,65	2,65	2,66	0,00%	2,65	2,69	2,67	54.516.547	20.446.636
VKING	32,16	32,14	32,16	0,12%	31,84	32,72	32,24	22.797.444	707.045
VRGYO	2,44	2,43	2,44	1,67%	2,41	2,49	2,45	62.651.778	25.565.883
VSNMD	89,00	88,60	89,00	0,00%	88,40	89,90	89,05	97.130.284	1.090.722
YAPRK	270,00	268,50	270,00	0,84%	265,25	276,00	268,29	72.848.520	271.527
YATAS	40,90	40,76	40,90	0,59%	40,32	41,00	40,68	52.982.791	1.302.499
YAYLA	27,32	27,32	27,42	-1,94%	27,12	27,96	27,44	12.171.765	443.518
YBTAS	21,00	20,92	21,00	1,94%	20,62	21,00	20,77	1.599.761	77.014
YEOTK	35,76	35,76	35,80	-0,94%	35,62	37,24	36,48	227.703.651	6.242.798
YESIL	1,83	1,83	1,84	0,00%	1,83	1,87	1,85	36.710.761	19.832.557
YGGYO	130,20	130,20	130,90	-3,13%	129,50	134,40	131,17	27.268.111	207.885
YGYO	1,28	1,27	1,28	-0,78%	1,28	1,29	1,29	2.444.653	1.900.179
YIGIT	23,14	23,14	23,20	0,09%	23,12	23,46	23,26	32.495.393	1.397.119
YKBNK	37,26	37,26	37,28	-1,01%	37,16	38,18	37,76	6.382.975.673	169.064.817
YKSLN	3,14	3,13	3,14	0,64%	3,10	3,18	3,13	28.977.256	9.256.390
YONGA	59,80	59,55	59,80	-0,33%	59,80	60,20	59,88	1.481.181	24.736
YUNSA	7,75	7,74	7,75	2,79%	7,55	7,84	7,74	66.685.860	8.619.775
YYAPI	1,84	1,84	1,85	0,55%	1,82	1,89	1,86	226.390.255	122.057.200
YYLGD	10,69	10,68	10,69	1,62%	10,55	11,04	10,72	132.887.043	12.392.307
ZEDUR	8,07	8,07	8,09	-0,25%	8,00	8,14	8,09	10.786.774	1.333.432
ZERGY	10,44	10,43	10,44	5,56%	9,83	10,77	10,24	535.607.381	52.315.392
ZOREN	3,06	3,05	3,06	0,00%	3,05	3,09	3,07	142.947.902	46.586.134
ZRGYO	24,00	24,00	24,16	-2,83%	24,00	24,76	24,37	66.861.625	2.743.646

Midas’ın Kulakları

Tümünü Gör

Oca 12, 2026 • 21 dakika once

Güçlü bilanço geçmişine sahip hisseler

Oca 12, 2026 • 1 saat once

Bu hafta takip edilecek olan token kilit açılımları

Oca 12, 2026 • 1 saat once

Musk’ın X platformu, Smart Cashtags özelliğiyle Solana entegrasyonunu duyurdu

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

Aktar, tut, kazan

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

Aktar, tut, kazan