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	10,15	10,14	10,16	0,89%	10,00	10,32	10,15	40.412.052	3.980.395
A1YEN	3,46	3,45	3,46	8,13%	3,21	3,52	3,42	98.865.294	28.892.676
AAGYO	17,45	17,45	17,46	0,29%	17,37	17,57	17,45	65.500.448	3.752.791
ACSEL	162,90	162,80	163,00	0,62%	161,20	169,80	165,36	53.956.376	326.306
ADEL	33,44	33,42	33,44	0,91%	33,00	33,64	33,29	38.675.103	1.161.614
ADESE	1,01	1,00	1,01	1,00%	0,99	1,02	1,01	86.091.000	85.534.752
ADGYO	57,80	57,70	57,80	0,35%	56,60	58,85	57,86	12.361.727	213.640
AEFES	19,43	19,42	19,43	0,78%	19,24	19,63	19,44	151.477.976	7.791.256
AFYON	12,58	12,58	12,60	0,32%	12,48	12,67	12,58	8.165.569	649.307
AGESA	233,60	233,60	233,80	-0,60%	232,50	235,00	233,53	12.787.143	54.756
AGHOL	33,80	33,78	33,80	-1,00%	33,56	34,74	34,05	46.896.754	1.377.274
AGROT	2,92	2,91	2,92	1,74%	2,88	2,93	2,91	24.799.718	8.524.597
AGYO	8,97	8,85	8,97	1,93%	8,69	9,09	8,81	1.605.213	182.236
AHGAZ	31,76	31,72	31,76	0,95%	31,46	32,18	31,81	55.585.009	1.747.391
AHSGY	19,78	19,77	19,83	0,82%	19,57	20,16	19,80	10.190.558	514.795
AKBNK	64,10	64,05	64,10	0,79%	63,70	64,45	64,04	2.745.160.029	42.867.765
AKCNS	215,50	215,50	215,80	0,75%	213,90	222,50	217,37	125.154.419	575.774
AKENR	12,11	12,10	12,11	3,42%	11,84	12,25	12,07	87.829.273	7.279.087
AKFGY	2,78	2,78	2,79	1,46%	2,75	2,80	2,78	21.732.909	7.820.440
AKFIS	63,95	63,85	63,95	6,76%	60,00	63,95	62,67	110.118.198	1.757.223
AKFYE	22,14	22,14	22,16	2,50%	21,56	22,32	21,93	54.162.660	2.469.866
AKGRT	7,27	7,27	7,28	1,39%	7,12	7,30	7,21	20.121.655	2.791.747
AKHAN	28,50	28,50	28,54	1,86%	27,62	29,04	28,55	62.945.553	2.204.968
AKMGY	257,00	256,25	257,25	2,59%	250,25	258,50	253,71	6.868.552	27.073
AKSA	10,56	10,55	10,56	0,00%	10,53	10,66	10,58	66.820.483	6.314.947
AKSEN	78,00	77,95	78,00	0,39%	77,15	79,00	78,04	145.665.516	1.866.639
AKSGY	9,14	9,12	9,14	-0,44%	9,09	9,21	9,14	4.903.845	536.671
AKSUE	36,12	36,12	36,18	4,70%	34,96	36,30	35,88	16.942.441	472.251
AKYHO	2,65	2,65	2,66	-1,49%	2,61	2,68	2,64	2.353.110	890.353
ALARK	96,95	96,95	97,00	0,67%	96,60	98,00	97,23	141.174.941	1.452.005
ALBRK	7,95	7,95	7,96	0,00%	7,86	7,99	7,95	36.016.087	4.530.389
ALCAR	733,00	732,50	733,00	1,31%	725,50	738,00	732,99	4.696.991	6.408
ALCTL	130,50	130,30	130,50	4,07%	125,70	130,80	129,54	9.025.843	69.674
ALFAS	54,20	54,15	54,20	7,65%	51,05	55,00	53,73	241.852.996	4.501.108
ALGYO	6,93	6,93	6,94	1,02%	6,70	7,05	6,89	213.407.975	30.958.668
ALKA	10,46	10,46	10,47	3,56%	10,32	10,83	10,47	32.098.806	3.065.117
ALKIM	17,69	17,67	17,69	1,61%	17,41	17,83	17,67	9.233.664	522.613
ALKLC	354,25	354,25	354,75	6,22%	332,25	362,00	350,24	134.939.691	385.275
ALTINS1	79,85	79,85	79,86	0,73%	79,62	80,00	79,85	245.727.495	3.077.266
ALTNY	17,09	17,08	17,10	1,12%	16,84	17,37	17,07	112.275.624	6.579.193
ALVES	2,69	2,69	2,70	0,00%	2,67	2,74	2,71	149.033.055	55.066.632
ANELE	88,00	87,95	88,00	9,11%	82,35	88,00	84,63	106.108.975	1.253.780
ANGEN	11,15	11,15	11,16	1,46%	11,00	11,16	11,08	14.954.172	1.349.415
ANHYT	106,00	106,00	106,10	-0,93%	105,40	107,10	106,21	21.426.243	201.733
ANSGR	28,34	28,30	28,34	0,43%	28,00	28,60	28,31	21.965.221	775.967
ARASE	110,00	110,00	110,20	0,46%	108,60	110,90	109,77	9.045.362	82.403
ARCLK	104,30	104,20	104,30	0,19%	104,00	105,60	104,69	112.949.644	1.078.902
ARDYZ	59,30	59,25	59,30	2,86%	58,50	61,15	59,80	102.811.849	1.719.411
ARENA	28,24	28,22	28,24	0,14%	28,00	29,50	28,54	50.727.735	1.777.629
ARFYE	30,22	30,20	30,22	6,18%	28,60	30,28	29,67	71.726.204	2.417.837
ARMGD	124,60	124,30	124,60	0,73%	121,00	126,90	124,72	63.255.243	507.177
ARSAN	3,44	3,43	3,44	1,47%	3,37	3,45	3,40	22.178.908	6.522.915
ARTMS	42,68	42,68	42,74	-0,05%	42,48	43,08	42,76	37.044.018	866.384
ARZUM	2,40	2,39	2,40	0,84%	2,38	2,45	2,41	13.539.284	5.627.601
ASELS	400,00	399,75	400,00	-2,44%	396,50	413,00	402,98	3.098.666.242	7.689.342
ASGYO	11,75	11,74	11,75	1,29%	11,61	11,81	11,73	13.903.730	1.185.234
ASTOR	347,75	347,50	347,75	0,80%	344,75	354,75	350,34	4.695.788.120	13.403.436
ASUZU	61,70	61,65	61,70	1,82%	61,00	61,75	61,38	7.316.640	119.205
ATAGY	12,43	12,22	12,40	1,30%	12,12	12,43	12,22	464.761	38.041
ATAKP	54,70	54,60	54,70	0,37%	53,65	55,20	54,49	10.369.257	190.303
ATATP	206,10	206,30	206,50	3,62%	201,00	215,00	206,82	201.316.238	973.369
ATATR	16,43	16,43	16,44	6,55%	15,62	16,58	16,23	460.579.899	28.381.181
ATEKS	90,50	-	-	0,56%	90,50	90,50	90,50	181.000	2.000
ATLAS	7,90	7,89	7,90	-0,50%	7,73	8,02	7,92	2.996.547	378.280
ATSYH	73,40	-	-	4,86%	73,40	73,40	73,40	142.983	1.948
AVGYO	11,90	11,89	11,90	1,88%	11,69	11,98	11,90	1.847.468	155.265
AVHOL	39,38	39,38	39,42	2,07%	38,76	39,90	39,34	10.047.200	255.424
AVOD	4,47	4,46	4,47	1,13%	4,41	4,53	4,46	15.484.100	3.468.633
AVPGY	61,35	61,30	61,35	0,25%	60,85	61,75	61,21	11.129.572	181.838
AVTUR	16,20	16,19	16,20	0,56%	16,00	16,45	16,24	848.547	52.251
AYCES	532,50	532,50	533,00	2,01%	521,50	542,50	531,44	41.995.710	79.022
AYDEM	25,22	25,22	25,24	2,44%	24,78	25,30	25,06	17.030.461	679.575
AYEN	34,24	34,22	34,28	4,07%	33,10	34,54	33,82	16.676.696	493.048
AYES	31,50	-	-	0,64%	31,50	31,50	31,50	238.770	7.580
AYGAZ	243,10	243,10	243,30	-2,76%	241,90	248,80	244,31	33.395.164	136.694
AZTEK	4,65	4,65	4,66	2,88%	4,51	4,67	4,60	15.742.190	3.421.631
BAGFS	28,52	28,50	28,54	0,00%	28,32	29,20	28,60	9.974.271	348.752
BAHKM	109,40	109,30	109,50	0,37%	108,30	111,00	109,15	10.155.075	93.036
BAKAB	46,08	45,98	46,06	0,13%	45,36	46,62	45,91	10.600.894	230.888
BALAT	70,30	-	-	-3,70%	70,30	70,30	70,30	260.110	3.700
BALSU	13,30	13,29	13,30	0,30%	13,27	13,44	13,33	37.801.131	2.835.114
BANVT	150,30	150,30	150,40	0,00%	149,30	153,00	150,70	11.055.035	73.360
BARMA	59,30	59,20	59,30	-1,66%	57,70	60,25	59,04	394.103.560	6.674.950
BASCM	14,05	-	-	-0,21%	14,05	14,05	14,05	401.858	28.602
BASGZ	47,92	47,90	47,94	0,25%	47,64	48,06	47,88	3.369.096	70.361
BAYRK	5,80	5,79	5,80	3,39%	5,72	6,00	5,86	220.387.626	37.637.765
BEGYO	4,18	4,17	4,18	1,21%	4,15	4,20	4,17	5.795.553	1.389.217
BERA	16,97	16,97	16,98	2,04%	16,61	17,11	16,87	63.127.952	3.741.550
BESLR	14,58	14,57	14,58	1,96%	14,17	14,62	14,44	14.385.157	996.361
BESTE	31,38	31,38	-	9,95%	28,90	31,38	30,52	236.860.399	7.760.229
BEYAZ	27,80	27,84	27,88	2,06%	27,34	28,00	27,75	7.263.540	261.771
BFREN	138,80	138,90	139,10	0,51%	137,80	140,40	138,87	9.819.107	70.706
BIENY	23,82	23,78	23,80	4,57%	22,76	24,02	23,66	53.729.193	2.270.825
BIGCH	6,39	6,38	6,39	1,27%	6,31	6,46	6,39	8.306.355	1.299.903
BIGEN	36,68	36,68	36,70	-0,43%	35,14	37,40	36,28	38.087.525	1.049.703
BIGTK	227,50	227,50	227,80	3,13%	220,20	236,00	226,25	102.079.735	451.177
BIMAS	383,25	383,00	383,25	-2,42%	382,50	397,50	389,60	1.252.201.951	3.214.051
BINBN	178,10	178,00	178,20	1,14%	177,90	184,40	179,76	24.039.217	133.727
BINHO	9,10	9,09	9,10	0,44%	9,03	9,30	9,13	58.751.174	6.437.163
BIOEN	17,59	17,57	17,59	4,70%	16,86	18,48	17,68	59.556.680	3.369.581
BIZIM	27,34	27,34	27,40	2,01%	27,02	27,60	27,27	3.279.981	120.298
BJKAS	1,56	1,55	1,56	1,96%	1,54	1,58	1,56	20.376.651	13.042.398
BLCYT	35,04	35,02	35,08	0,69%	34,64	35,20	34,99	16.182.784	462.541
BLUME	38,42	38,40	38,44	1,11%	37,90	40,98	38,37	75.138.290	1.958.448
BMSCH	17,22	17,21	17,23	2,14%	17,00	17,41	17,28	5.640.849	326.493
BMSTL	82,30	82,20	82,30	2,81%	80,50	83,10	82,11	49.154.386	598.658
BNTAS	6,73	6,72	6,73	1,05%	6,67	6,78	6,72	8.159.558	1.214.558
BOBET	18,74	18,73	18,74	0,43%	18,63	18,89	18,75	11.952.429	637.487
BORLS	5,54	5,54	5,55	-1,95%	5,36	5,70	5,48	30.803.590	5.616.643
BORSK	6,66	6,66	6,67	-8,77%	6,60	7,08	6,73	210.394.339	31.246.108
BOSSA	6,28	6,27	6,28	0,96%	6,23	6,35	6,26	3.569.466	569.827
BRISA	92,70	92,65	92,75	1,81%	91,05	94,00	92,84	4.193.828	45.171
BRKO	11,01	-	-	1,01%	11,01	11,01	11,01	481.115	43.698
BRKSN	8,45	8,42	8,45	-0,35%	8,33	8,48	8,41	1.622.223	192.932
BRKVY	94,45	94,30	94,45	3,68%	91,15	94,70	93,79	13.036.804	139.006
BRLSM	20,24	20,24	20,26	6,69%	19,20	20,66	19,97	246.097.675	12.320.717
BRMEN	10,75	-	-	1,90%	10,75	10,75	10,75	182.696	16.995
BRSAN	490,50	490,25	490,50	4,86%	470,75	493,25	483,60	650.166.299	1.344.419
BRYAT	1.960,00	1.960,00	1.961,00	1,03%	1.939,00	1.974,00	1.956,52	50.354.966	25.737
BSOKE	37,90	37,88	37,92	2,27%	37,48	38,80	38,29	62.290.239	1.626.830
BTCIM	6,28	6,27	6,28	3,46%	6,08	6,31	6,23	111.287.581	17.850.855
BUCIM	5,99	5,99	6,00	1,01%	5,93	6,01	5,97	10.160.645	1.703.010
BULGS	40,94	40,92	40,96	2,35%	40,00	41,04	40,70	54.958.985	1.350.333
BURCE	50,60	50,55	50,60	3,73%	48,78	52,00	50,68	102.321.519	2.019.092
BURVA	1.120,00	1.119,00	1.120,00	8,63%	1.004,00	1.134,00	1.097,02	15.469.088	14.101
BVSAN	126,80	126,60	126,80	2,84%	124,10	128,50	126,50	41.063.024	324.616
BYDNR	39,30	39,26	39,30	2,88%	38,26	39,36	39,04	1.884.307	48.270
CANTE	1,54	1,53	1,54	0,65%	1,52	1,56	1,54	242.780.919	158.044.668
CASA	89,00	-	-	-2,20%	89,00	89,00	89,00	78.053	877
CATES	38,18	38,14	38,18	1,76%	37,52	38,60	38,03	9.240.273	242.954
CCOLA	81,40	81,30	81,40	0,80%	80,55	82,15	81,23	79.702.032	981.194
CELHA	16,14	16,13	16,16	8,32%	14,95	16,21	15,82	84.988.299	5.373.137
CEMAS	4,87	4,86	4,87	1,88%	4,77	4,88	4,83	20.068.769	4.157.766
CEMTS	10,46	10,45	10,46	1,06%	10,20	10,56	10,46	8.243.580	788.334
CEMZY	13,47	13,47	13,49	-0,96%	13,34	13,65	13,50	74.125.444	5.489.501
CEOEM	27,26	27,28	27,32	2,87%	26,62	27,70	27,20	35.464.211	1.303.962
CGCAM	40,36	40,36	40,40	3,81%	39,18	40,50	39,82	40.321.394	1.012.518
CIMSA	52,20	52,15	52,20	1,26%	51,45	52,95	52,13	98.848.194	1.896.250
CLEBI	1.689,00	1.689,00	1.691,00	2,74%	1.676,00	1.709,00	1.692,46	36.750.101	21.714
CMBTN	1.611,00	1.609,00	1.611,00	1,96%	1.582,00	1.633,00	1.610,76	9.253.835	5.745
CMENT	305,25	-	-	0,16%	305,25	305,25	305,25	126.068	413
CONSE	2,93	2,93	2,94	3,53%	2,90	2,98	2,93	23.543.680	8.024.027
COSMO	183,90	183,80	183,90	1,60%	179,90	184,90	182,92	1.333.312	7.289
CRDFA	35,90	35,90	36,08	0,50%	35,44	36,90	36,14	33.837.688	936.220
CRFSA	129,40	129,30	129,40	1,17%	127,70	130,10	128,92	28.528.183	221.284
CUSAN	24,56	24,54	24,58	2,76%	24,06	24,66	24,29	5.570.198	229.302
CVKMD	45,06	45,04	45,06	2,64%	44,48	45,74	45,22	493.206.621	10.905.764
CWENE	38,38	38,38	38,40	6,55%	36,44	39,62	38,14	883.568.792	23.169.255
DAGI	6,75	6,74	6,75	1,50%	6,65	6,86	6,75	8.721.530	1.292.535
DAPGM	9,51	9,50	9,51	1,71%	9,40	9,54	9,48	66.284.448	6.992.553
DARDL	2,31	2,30	2,31	2,67%	2,26	2,34	2,31	22.520.046	9.766.139
DCTTR	13,30	13,28	13,30	2,39%	12,82	13,54	13,24	147.272.745	11.126.879
DENGE	2,31	2,31	2,32	1,76%	2,27	2,34	2,31	7.222.714	3.131.256
DERHL	14,38	14,36	14,38	1,70%	14,14	14,43	14,33	7.590.021	529.536
DERIM	35,78	35,74	35,80	0,79%	35,60	37,10	35,86	2.015.455	56.197
DESA	12,27	12,25	12,27	0,90%	12,15	12,35	12,22	3.625.639	296.620
DESPC	44,48	44,46	44,54	0,32%	43,92	45,50	44,66	5.231.595	117.137
DEVA	64,60	64,55	64,65	0,70%	64,00	64,70	64,37	6.807.398	105.748
DGATE	104,20	104,20	104,30	-0,29%	103,20	106,10	104,39	26.795.945	256.700
DGGYO	33,66	33,32	33,66	1,39%	32,54	33,74	33,15	643.048	19.398
DGNMO	9,12	9,07	9,12	1,33%	8,86	9,24	9,01	4.777.568	530.085
DIRIT	26,00	-	-	1,56%	26,00	26,00	26,00	138.216	5.316
DITAS	33,26	33,24	33,28	7,29%	30,92	33,32	32,30	28.788.376	891.197
DMLKTG	6,00	5,99	6,00	-0,17%	5,98	6,01	6,00	14.856.978	2.476.102
DMRGD	9,74	9,74	9,75	-0,92%	9,65	10,23	9,92	231.299.528	23.311.841
DMSAS	8,79	8,78	8,80	0,80%	8,75	8,82	8,79	3.218.035	366.319
DNISI	19,26	19,26	19,30	0,42%	19,21	19,47	19,32	3.481.389	180.222
DOAS	181,10	180,90	181,10	0,11%	180,40	182,50	181,45	80.832.560	445.482
DOCO	10.230,00	10.225,00	10.230,00	5,87%	9.820,00	10.395,00	10.208,53	49.235.728	4.823
DOFER	34,28	34,22	34,28	1,84%	33,66	34,28	34,06	12.043.081	353.564
DOFRB	154,80	154,60	154,80	1,84%	149,90	155,00	152,76	669.801.340	4.384.623
DOGUB	115,30	114,30	115,20	3,69%	107,10	117,10	113,89	16.032.261	140.776
DOHOL	23,34	23,30	23,34	-0,85%	23,22	23,72	23,48	27.921.296	1.189.240
DOKTA	27,38	27,26	27,34	3,09%	26,56	27,38	27,07	5.962.767	220.274
DSTKF	1.986,00	1.986,00	1.987,00	-0,05%	1.932,00	2.025,00	1.985,12	437.584.200	220.432
DUNYH	120,30	120,20	120,30	-9,48%	119,70	128,00	122,00	884.408.785	7.249.198
DURDO	5,23	5,21	5,23	6,52%	5,00	5,26	5,18	19.826.166	3.831.106
DURKN	21,74	21,72	21,74	-1,81%	21,58	22,96	22,16	68.894.098	3.108.717
DYOBY	16,14	16,13	16,14	0,37%	16,03	16,42	16,19	41.263.848	2.548.347
DZGYO	8,12	8,10	8,12	1,88%	8,05	8,14	8,10	7.053.452	871.385
EBEBK	78,85	78,70	78,85	0,32%	78,00	79,85	79,07	13.058.429	165.149
ECILC	84,45	84,45	84,50	2,93%	82,95	84,70	83,86	179.341.735	2.138.716
ECOGR	38,18	38,18	38,22	2,09%	37,32	38,34	37,88	87.625.914	2.313.497
ECZYT	358,75	358,75	359,25	1,06%	356,00	363,00	360,30	28.866.139	80.117
EDATA	17,33	17,32	17,34	1,94%	17,10	17,60	17,37	23.804.242	1.370.701
EDIP	35,12	35,08	35,14	-0,40%	34,80	35,86	35,14	9.106.733	259.149
EFOR	10,82	10,82	10,83	2,56%	10,51	10,89	10,66	242.054.724	22.710.494
EGEEN	5.665,00	5.665,00	5.675,00	0,53%	5.620,00	5.700,00	5.662,62	19.904.125	3.515
EGEGY	30,82	30,78	30,84	3,08%	29,92	31,04	30,65	19.256.865	628.219
EGEPO	18,52	18,49	18,53	-0,05%	18,40	18,63	18,50	4.459.279	241.101
EGGUB	103,40	103,30	103,40	-0,10%	102,80	104,90	103,60	22.713.164	219.248
EGPRO	39,94	39,88	39,94	2,25%	38,54	40,40	39,76	32.713.248	822.781
EGSER	3,51	3,51	3,52	2,33%	3,43	3,52	3,47	7.988.046	2.299.834
EKDMR	54,45	54,45	-	10,00%	54,45	54,45	54,45	7.991.245	146.763
EKGYO	19,61	19,60	19,61	1,66%	19,32	19,97	19,66	872.945.438	44.405.536
EKIZ	87,90	-	-	0,00%	87,90	87,90	87,90	143.365	1.631
EKOS	8,21	8,21	8,22	5,94%	7,94	8,37	8,19	170.089.206	20.779.851
EKSUN	7,73	7,72	7,73	2,11%	7,57	7,77	7,67	29.268.303	3.816.458
ELITE	40,60	40,60	40,66	4,37%	39,46	40,86	40,17	45.091.767	1.122.478
EMKEL	22,26	22,26	22,28	-0,09%	22,16	22,58	22,33	56.594.010	2.534.113
EMNIS	167,00	-	-	-2,91%	167,00	167,00	167,00	66.132	396
EMPAE	76,00	76,00	76,05	2,84%	72,50	77,25	75,29	483.088.581	6.416.321
ENDAE	16,40	16,38	16,40	2,95%	15,91	16,51	16,30	38.261.040	2.347.621
ENERY	8,70	8,69	8,70	0,69%	8,61	8,76	8,68	47.411.415	5.460.210
ENJSA	115,00	114,90	115,00	-1,88%	114,20	119,00	115,82	101.765.092	878.682
ENKAI	99,35	99,30	99,35	0,40%	98,10	100,40	99,11	237.566.766	2.396.931
ENPRA	69,50	-	-	0,00%	69,50	69,50	69,50	678.459	9.762
ENSRI	9,83	9,83	9,85	1,24%	9,67	9,88	9,78	48.577.132	4.966.611
ENTRA	10,40	10,39	10,40	2,06%	10,19	10,49	10,39	32.367.389	3.116.227
EPLAS	5,79	5,79	5,80	0,70%	5,72	5,82	5,78	5.042.334	872.747
ERBOS	186,80	186,50	186,90	2,02%	183,20	188,70	187,01	4.931.686	26.372
ERCB	56,70	56,65	56,75	1,89%	55,55	56,85	56,33	18.252.307	324.035
EREGL	40,50	40,48	40,50	4,71%	39,00	40,70	40,08	2.649.306.383	66.103.692
ERSU	25,82	25,82	25,84	1,65%	25,42	26,00	25,67	2.368.846	92.282
ESCAR	49,24	49,20	49,26	0,49%	49,00	50,35	49,52	43.100.033	870.387
ESCOM	5,08	5,07	5,08	3,04%	4,97	5,10	5,02	45.093.161	8.984.378
ESEN	3,87	3,87	3,88	1,31%	3,82	3,91	3,86	54.052.635	13.990.147
ETILR	5,57	5,57	-	9,86%	5,25	5,57	5,56	11.340.340	2.040.026
ETYAT	9,38	9,37	9,38	2,74%	9,05	9,50	9,29	6.691.896	720.012
EUHOL	11,69	-	-	-0,68%	11,69	11,69	11,69	595.196	50.915
EUKYO	9,03	9,02	9,03	-1,63%	8,75	9,43	9,23	16.558.761	1.793.797
EUPWR	84,55	84,55	-	9,95%	80,35	84,55	82,86	351.395.973	4.240.929
EUREN	4,84	4,83	4,84	2,11%	4,76	4,85	4,82	56.848.559	11.793.440
EUYO	5,81	5,75	5,81	4,12%	5,52	5,83	5,64	996.976	176.778
EYGYO	2,62	2,61	2,62	1,95%	2,57	2,62	2,59	9.942.145	3.840.448
FADE	16,76	16,76	16,80	1,64%	16,27	17,20	16,74	44.245.464	2.642.950
FENER	3,96	3,96	3,97	-0,50%	3,96	4,16	4,06	485.323.867	119.427.855
FLAP	13,46	13,46	13,47	3,46%	13,01	13,69	13,46	11.444.755	850.495
FMIZP	293,25	292,75	293,25	1,82%	289,00	293,25	291,53	6.851.531	23.502
FONET	5,39	5,39	5,40	2,28%	5,29	5,47	5,39	50.376.758	9.351.703
FORMT	2,23	2,22	2,23	0,90%	2,20	2,25	2,23	22.470.349	10.100.533
FORTE	90,10	90,10	90,20	1,07%	89,30	90,85	90,00	30.053.082	333.915
FRIGO	3,02	3,01	3,02	3,07%	2,93	3,03	3,00	13.602.114	4.542.029
FRMPL	40,46	40,44	40,46	2,07%	39,78	41,34	40,54	206.000.884	5.081.098
FROTO	87,00	86,95	87,00	0,17%	86,75	87,80	87,21	832.042.205	9.540.276
FZLGY	13,57	13,56	13,57	1,80%	13,45	13,72	13,59	36.553.234	2.690.628
GARAN	122,10	122,10	122,20	-0,16%	121,70	123,30	122,29	1.506.245.559	12.316.927
GARFA	29,92	29,90	29,94	2,68%	29,24	30,36	29,88	14.765.922	494.230
GATEG	300,00	-	-	0,00%	300,00	300,00	300,00	604.800	2.016
GEDIK	6,26	6,25	6,26	2,29%	6,04	6,36	6,19	63.806.227	10.312.403
GEDZA	36,14	36,08	36,14	1,12%	36,00	37,80	36,90	114.763.092	3.110.069
GENIL	9,04	9,04	9,05	7,75%	8,40	9,08	8,78	218.529.066	24.899.775
GENKM	13,87	13,86	13,88	1,99%	13,60	14,04	13,82	108.524.957	7.855.151
GENTS	7,25	7,24	7,25	0,42%	7,18	7,31	7,22	31.984.867	4.430.650
GEREL	39,60	39,58	39,60	5,88%	37,32	39,74	38,41	95.982.145	2.498.862
GESAN	73,60	73,60	-	9,93%	69,95	73,60	72,30	200.325.079	2.770.636
GIPTA	73,90	73,90	73,95	-0,27%	73,00	76,80	74,32	72.178.206	971.196
GLBMD	12,13	12,05	12,12	0,66%	12,00	12,39	12,10	949.275	78.427
GLCVY	58,45	58,45	58,50	-0,51%	57,65	59,10	58,51	14.676.520	250.834
GLRMK	176,30	176,30	176,40	1,61%	172,80	177,40	174,85	341.968.136	1.955.780
GLRYH	3,51	3,50	3,51	0,29%	3,47	3,52	3,50	5.579.825	1.593.778
GLYHO	15,27	15,26	15,27	2,28%	14,88	15,28	15,16	31.427.765	2.073.667
GMTAS	46,54	46,56	46,62	2,96%	44,58	47,52	46,09	137.681.741	2.987.125
GOKNR	23,70	23,70	23,72	3,04%	23,02	23,76	23,33	53.534.513	2.294.952
GOLTS	344,00	344,00	344,50	0,15%	341,50	346,50	343,79	9.291.813	27.028
GOODY	16,55	16,54	16,56	3,37%	16,01	16,60	16,35	15.058.615	921.027
GOZDE	19,00	18,99	19,02	2,15%	18,91	19,12	19,00	8.936.769	470.335
GRNYO	19,40	19,10	19,40	1,62%	19,01	19,57	19,36	1.422.391	73.489
GRSEL	318,00	317,75	318,00	4,43%	304,50	319,00	313,01	98.428.155	314.455
GRTHO	214,30	214,30	214,40	0,42%	213,40	219,90	216,53	37.133.527	171.492
GSDDE	12,50	12,49	12,50	3,39%	12,16	12,57	12,36	25.828.800	2.089.260
GSDHO	5,23	5,22	5,23	1,95%	5,16	5,23	5,20	22.493.646	4.324.744
GSRAY	1,05	1,05	1,06	0,00%	1,05	1,07	1,06	83.921.119	79.238.537
GUBRF	565,00	565,00	565,50	3,76%	549,00	566,50	561,50	411.616.123	733.064
GUNDG	1.067,00	-	1.067,00	-9,96%	1.067,00	1.303,00	1.269,63	270.365.466	212.949
GWIND	27,00	27,00	27,02	3,05%	26,24	27,22	26,62	73.762.247	2.771.107
GZNMI	67,00	67,00	-	9,93%	61,30	67,00	64,51	79.314.644	1.229.594
HALKB	40,14	40,14	40,16	5,41%	38,44	40,20	39,30	623.294.108	15.860.174
HATEK	16,69	16,69	16,71	1,77%	16,32	16,74	16,58	17.823.949	1.074.967
HATSN	49,26	49,24	49,30	2,63%	47,98	49,52	48,86	52.579.544	1.076.178
HDFGS	2,82	2,81	2,82	2,55%	2,76	2,83	2,80	27.392.728	9.785.118
HEDEF	143,80	143,60	143,80	-0,14%	141,50	145,20	143,54	33.087.434	230.519
HEKTS	4,01	4,00	4,01	4,43%	3,88	4,03	3,95	566.700.508	143.567.684
HKTM	14,17	14,15	14,17	3,05%	13,78	14,30	14,10	20.761.400	1.472.685
HLGYO	5,89	5,88	5,89	2,08%	5,79	5,92	5,87	40.107.658	6.835.951
HOROZ	71,95	71,90	71,95	0,91%	70,90	73,70	71,97	51.624.160	717.281
HRKET	79,80	79,80	-	9,99%	72,10	79,80	75,72	687.161.786	10.066.672
HTTBT	40,60	40,56	40,60	2,68%	39,70	40,72	40,42	8.754.690	216.597
HUBVC	3,31	3,31	3,32	0,00%	3,20	3,33	3,28	3.246.651	989.717
HUNER	3,91	3,90	3,91	3,17%	3,83	4,15	3,96	251.964.612	63.620.919
HURGZ	7,80	7,79	7,80	1,56%	7,66	7,89	7,79	24.258.492	3.115.326
ICBCT	25,54	25,54	-	9,99%	25,54	25,54	25,54	11.831.226	463.243
ICUGS	6,24	6,24	6,29	-0,32%	6,14	6,36	6,25	9.519.361	1.522.046
IDGYO	3,75	3,75	3,76	0,00%	3,65	3,79	3,71	1.327.678	358.041
IEYHO	114,80	114,80	115,00	1,06%	114,30	115,90	114,88	133.582.794	1.162.826
IHAAS	80,35	80,30	80,45	1,07%	79,50	81,75	80,44	25.486.930	316.839
IHEVA	2,16	2,15	2,16	0,47%	2,15	2,19	2,17	726.823	335.357
IHGZT	1,45	1,44	1,45	1,40%	1,43	1,46	1,44	7.086.948	4.910.859
IHLAS	2,03	2,03	2,04	1,00%	2,02	2,04	2,03	9.304.682	4.577.746
IHLGM	2,02	2,02	2,03	1,51%	2,00	2,04	2,03	17.201.526	8.486.228
IHYAY	1,71	1,71	1,72	0,59%	1,71	1,73	1,72	2.625.960	1.527.615
IMASM	3,37	3,36	3,37	0,90%	3,33	3,40	3,36	28.215.777	8.399.422
INDES	11,29	11,28	11,29	0,09%	11,10	11,39	11,31	26.281.496	2.324.195
INFO	3,65	3,64	3,65	1,11%	3,60	3,67	3,63	21.180.316	5.831.408
INGRM	428,00	427,25	428,00	1,78%	421,25	433,00	427,32	4.791.510	11.213
INTEK	232,30	-	-	-1,15%	232,30	232,30	232,30	297.344	1.280
INTEM	283,75	283,50	284,00	1,43%	280,00	285,00	282,61	8.152.954	28.849
INVEO	7,98	7,98	8,00	1,14%	7,60	8,08	7,96	17.692.318	2.221.471
INVES	614,00	613,00	614,00	0,66%	611,00	617,00	612,51	35.881.059	58.580
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	78,85	-	-	0,00%	78,85	78,85	78,85	326.912	4.146
ISBTR	380.707,50	-	-	-6,92%	380.707,50	380.707,50	380.707,50	1.142.123	3
ISCTR	13,17	13,16	13,17	-0,23%	13,13	13,32	13,20	1.621.290.553	122.839.237
ISDMR	58,40	58,35	58,45	2,55%	57,00	58,65	58,04	106.434.093	1.833.840
ISFIN	19,95	19,92	19,94	3,69%	19,19	20,12	19,76	25.934.455	1.312.643
ISGSY	108,20	108,10	108,20	-0,82%	107,70	110,00	108,58	27.638.691	254.552
ISGYO	20,44	20,42	20,44	-0,29%	20,20	20,58	20,38	12.500.533	613.255
ISKPL	14,22	-	14,22	-10,00%	14,22	16,50	15,29	1.155.096.871	75.544.232
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	38,36	38,32	38,36	0,52%	38,12	38,58	38,35	70.380.496	1.835.276
ISSEN	8,87	8,87	8,88	1,49%	8,66	8,96	8,80	27.163.258	3.087.135
ISYAT	8,10	8,09	8,10	0,62%	8,06	8,16	8,08	3.170.525	392.189
IZENR	11,66	11,65	11,66	2,28%	11,29	11,98	11,67	1.264.543.781	108.333.683
IZFAS	65,80	65,70	65,80	2,97%	63,90	67,80	66,19	172.354.217	2.603.994
IZINV	69,30	69,20	69,30	3,36%	67,00	71,80	69,20	16.564.613	239.390
IZMDC	7,73	7,73	7,74	2,93%	7,55	7,79	7,68	18.594.744	2.421.713
JANTS	17,51	17,51	17,53	3,30%	16,98	18,20	17,43	17.206.105	987.138
KAPLM	586,50	586,00	587,50	3,08%	580,00	601,00	590,46	39.033.833	66.107
KAREL	13,56	13,55	13,56	7,19%	12,97	13,65	13,48	204.453.976	15.170.840
KARSN	13,05	13,04	13,05	2,51%	12,80	13,48	13,12	189.224.890	14.424.328
KARTN	105,70	105,80	106,00	0,57%	103,50	109,90	105,70	22.198.415	210.012
KATMR	2,75	2,74	2,75	1,48%	2,72	2,76	2,74	58.299.460	21.261.525
KAYSE	4,65	4,64	4,65	1,75%	4,58	4,65	4,62	15.201.968	3.289.466
KBORU	25,06	25,06	25,10	0,24%	24,92	25,76	25,18	31.741.410	1.260.766
KCAER	12,79	12,78	12,79	5,62%	12,15	13,13	12,75	177.249.181	13.903.995
KCHOL	190,40	190,30	190,40	0,11%	189,90	192,20	191,03	978.801.985	5.123.944
KENT	400,00	-	-	-1,66%	400,00	400,00	400,00	204.000	510
KERVN	5,05	-	-	0,00%	5,05	5,05	5,05	602.940	119.394
KFEIN	9,56	9,55	9,56	2,47%	9,28	9,64	9,42	54.208.932	5.753.830
KGYO	12,33	12,31	12,33	1,73%	12,00	12,35	12,19	33.594.347	2.755.485
KIMMR	17,34	17,32	17,34	0,87%	16,93	17,37	17,16	20.285.977	1.182.375
KLGYO	4,80	4,80	4,81	-1,84%	4,80	4,95	4,85	37.949.177	7.828.575
KLKIM	31,20	31,20	31,24	1,17%	30,96	31,32	31,18	20.377.061	653.568
KLMSN	32,68	32,62	32,68	2,32%	31,94	32,90	32,53	6.982.208	214.669
KLNMA	9,05	-	-	-1,09%	9,05	9,05	9,05	610.024	67.406
KLRHO	101,30	101,20	101,30	-0,69%	101,00	102,80	101,70	108.714.430	1.068.955
KLSER	28,06	28,06	28,10	1,96%	27,42	28,20	27,87	20.135.160	722.473
KLSYN	10,08	10,08	10,10	2,13%	9,88	10,22	10,08	20.111.128	1.995.130
KLYPV	62,70	62,65	62,75	4,50%	60,35	63,10	61,96	88.943.768	1.435.627
KMPUR	21,46	21,42	21,46	1,80%	20,84	22,00	21,43	29.914.606	1.395.938
KNFRT	12,35	12,34	12,35	0,90%	12,11	12,99	12,35	16.948.675	1.372.935
KOCMT	2,60	2,59	2,60	1,17%	2,57	2,63	2,59	34.104.158	13.160.535
KONKA	14,44	14,44	14,46	0,63%	14,30	14,60	14,42	5.825.635	403.985
KONTR	7,94	7,94	7,95	-0,75%	7,83	8,09	7,94	452.009.497	56.926.877
KONYA	3.872,50	3.867,50	3.872,50	1,44%	3.790,00	3.887,50	3.859,02	9.971.695	2.584
KOPOL	5,89	5,89	5,90	1,73%	5,82	5,97	5,88	22.381.755	3.807.408
KORDS	84,45	84,35	84,45	2,24%	83,00	85,45	84,30	70.859.948	840.584
KOTON	14,71	14,70	14,71	1,38%	14,54	14,76	14,67	9.792.422	667.712
KRDMA	37,24	37,22	37,24	3,91%	36,04	37,46	36,98	114.077.111	3.084.884
KRDMB	101,90	101,90	102,00	1,29%	97,25	102,90	100,03	1.227.038.361	12.266.629
KRDMD	42,30	42,26	42,30	3,47%	40,36	42,74	41,92	1.271.511.567	30.332.929
KRGYO	2,68	2,68	2,69	0,37%	2,67	2,72	2,69	6.194.398	2.303.870
KRONT	18,11	18,10	18,13	1,86%	17,50	18,42	18,07	20.489.918	1.133.671
KRPLS	9,08	9,08	9,09	0,33%	9,00	9,20	9,08	10.426.023	1.148.239
KRSTL	11,53	11,52	11,54	2,04%	11,30	11,55	11,42	31.172.029	2.729.919
KRTEK	24,24	24,04	24,24	0,00%	23,82	24,32	24,14	392.061	16.244
KRVGD	3,20	3,20	3,21	0,63%	3,11	3,22	3,18	8.323.090	2.619.479
KSTUR	2.920,00	-	-	-0,93%	2.920,00	2.920,00	2.920,00	169.360	58
KTLEV	113,50	113,50	113,60	-0,70%	111,10	116,00	113,22	946.139.003	8.356.457
KTSKR	116,40	116,20	116,40	2,46%	113,70	117,00	115,70	24.736.187	213.796
KUTPO	90,65	90,55	90,65	2,78%	88,50	90,65	89,87	6.143.052	68.357
KUVVA	160,00	160,00	160,10	1,27%	159,00	165,00	161,88	9.292.047	57.400
KUYAS	78,00	77,95	78,05	0,26%	77,15	78,50	77,85	90.630.653	1.164.228
KZBGY	3,09	3,09	3,10	5,46%	2,95	3,10	3,03	62.230.320	20.509.543
KZGYO	24,30	24,28	24,30	1,67%	23,98	24,42	24,18	7.373.227	304.995
LIDER	111,60	111,60	111,70	1,73%	107,40	111,80	110,01	44.995.520	409.005
LIDFA	3,06	3,06	3,07	3,03%	2,91	3,16	3,06	33.568.831	10.963.981
LILAK	34,86	34,84	34,86	1,63%	34,04	35,00	34,71	47.030.601	1.355.099
LINK	6,78	6,78	6,79	5,94%	6,42	6,88	6,72	211.046.438	31.418.949
LKMNH	16,52	16,53	16,55	1,04%	16,38	16,98	16,73	34.285.057	2.049.511
LMKDC	36,70	36,70	36,74	-0,27%	36,34	36,84	36,64	71.384.730	1.948.252
LOGO	152,30	152,30	152,40	0,86%	151,50	156,00	153,23	29.845.310	194.771
LRSHO	3,53	3,53	3,54	1,44%	3,50	3,55	3,53	17.218.637	4.876.558
LUKSK	99,80	99,75	99,85	1,84%	98,20	101,50	99,30	3.034.276	30.556
LXGYO	16,22	16,22	16,23	2,85%	15,84	16,44	16,20	124.085.696	7.659.798
LYDHO	194,30	194,20	194,50	3,57%	186,50	195,60	191,63	32.190.127	167.981
LYDYE	16.130,00	16.132,50	16.190,00	0,64%	15.957,50	16.240,00	16.158,13	2.569.143	159
MAALT	1.331,00	1.331,00	-	10,00%	1.234,00	1.331,00	1.312,20	104.276.387	79.467
MACKO	44,68	44,60	44,70	2,34%	43,88	45,08	44,64	18.098.065	405.443
MAGEN	57,30	57,25	57,30	-0,61%	57,25	58,60	57,84	64.006.080	1.106.617
MAKIM	16,59	16,59	16,62	0,42%	16,45	16,75	16,61	7.768.009	467.633
MAKTK	13,05	13,05	13,07	3,16%	12,71	13,08	12,92	17.456.166	1.350.957
MANAS	25,10	25,08	25,10	3,55%	24,06	25,16	24,45	284.240.524	11.627.845
MARBL	12,92	12,90	12,92	1,89%	12,74	12,97	12,89	6.440.106	499.790
MARKA	52,60	52,60	52,70	-0,94%	52,25	54,45	52,85	27.658.104	523.377
MARMR	2,67	2,66	2,67	1,52%	2,63	2,71	2,67	78.096.026	29.219.895
MARTI	1,77	1,76	1,77	2,31%	1,73	1,83	1,76	44.618.769	25.337.400
MAVI	41,46	41,46	41,50	0,14%	41,28	41,88	41,52	32.911.668	792.655
MCARD	190,00	189,90	190,00	3,04%	183,60	192,20	188,37	359.938.848	1.910.797
MEDTR	30,04	30,02	30,06	2,25%	29,24	30,18	29,67	5.444.362	183.528
MEGAP	2,41	-	-	-2,43%	2,41	2,41	2,41	103.989	43.149
MEGMT	75,75	75,75	75,80	0,80%	75,10	77,20	76,08	119.272.248	1.567.786
MEKAG	4,32	4,32	4,33	6,67%	4,11	4,33	4,22	227.936.905	54.045.550
MEPET	21,98	21,82	21,98	0,37%	21,00	22,10	21,41	2.654.825	123.988
MERCN	21,38	21,38	21,40	3,48%	20,60	21,50	21,16	19.959.988	943.358
MERIT	15,97	15,92	15,96	1,59%	15,76	15,98	15,89	8.193.209	515.565
MERKO	2,09	2,08	2,09	0,48%	2,07	2,10	2,08	41.352.381	19.869.802
METRO	7,54	7,54	7,55	4,00%	7,40	7,65	7,55	34.569.465	4.581.613
MEYSU	18,24	18,24	18,25	2,76%	18,05	18,53	18,28	153.883.038	8.416.516
MGROS	682,50	682,50	683,00	-0,58%	677,50	695,00	687,18	708.364.907	1.030.833
MHRGY	4,34	4,33	4,34	2,60%	4,10	4,40	4,33	12.838.141	2.961.895
MIATK	50,80	50,75	50,80	9,53%	47,06	50,90	49,20	1.204.750.332	24.487.101
MMCAS	62,05	-	-	1,22%	62,05	62,05	62,05	345.122	5.562
MNDRS	11,50	11,49	11,50	0,88%	11,38	11,54	11,46	8.449.393	737.297
MNDTR	5,71	5,69	5,71	1,78%	5,61	5,73	5,69	2.406.184	423.235
MOBTL	14,91	14,92	14,93	-0,60%	14,80	15,19	15,01	33.574.647	2.237.551
MOGAN	12,58	12,55	12,58	2,44%	12,20	12,67	12,42	104.464.552	8.409.034
MOPAS	39,12	39,10	39,12	0,51%	38,84	39,80	39,14	37.021.717	945.989
MPARK	465,00	464,50	465,00	-1,22%	461,00	478,00	465,42	56.672.904	121.767
MRGYO	1,52	1,51	1,52	0,66%	1,50	1,54	1,52	50.783.838	33.388.138
MRSHL	1.516,00	1.515,00	1.517,00	2,43%	1.481,00	1.600,00	1.521,23	15.813.160	10.395
MSGYO	5,93	5,92	5,94	1,54%	5,87	6,00	5,92	1.959.801	331.302
MTRKS	23,42	23,42	23,46	0,52%	23,14	23,76	23,37	4.388.389	187.751
MTRYO	9,60	9,59	9,60	0,95%	9,52	9,89	9,68	1.437.371	148.452
MZHLD	6,10	6,06	6,10	0,33%	6,01	6,15	6,04	393.623	65.142
NATEN	6,92	6,91	6,92	0,87%	6,87	6,96	6,91	23.166.911	3.352.704
NETAS	66,60	66,60	66,70	4,55%	62,45	67,25	65,91	14.057.442	213.291
NETCD	163,90	163,70	163,90	4,20%	157,80	165,50	161,75	438.959.196	2.713.895
NIBAS	5,19	5,19	5,20	-4,42%	5,11	5,32	5,21	91.168.958	17.511.178
NTGAZ	12,93	12,91	12,92	0,94%	12,75	12,99	12,88	18.073.291	1.403.268
NTHOL	37,62	37,60	37,64	0,05%	37,46	37,98	37,68	23.549.568	625.030
NUGYO	9,04	9,03	9,04	1,12%	8,90	9,05	8,98	4.617.536	514.292
NUHCM	222,10	221,70	222,10	2,44%	217,80	222,80	220,40	3.958.194	17.959
OBAMS	8,27	8,26	8,27	-0,84%	8,21	8,42	8,30	164.999.366	19.881.401
OBASE	37,44	37,42	37,46	2,58%	36,36	37,44	36,87	6.537.551	177.326
ODAS	7,23	7,23	7,24	3,14%	7,05	7,26	7,15	183.694.350	25.684.206
ODINE	1.193,00	1.192,00	1.194,00	0,34%	1.168,00	1.204,00	1.194,78	130.880.170	109.543
OFSYM	58,60	58,50	58,60	0,26%	57,90	59,40	58,65	18.727.901	319.324
ONCSM	334,00	333,75	334,00	-2,27%	327,50	348,00	335,40	78.631.934	234.443
ONRYT	72,70	72,55	72,70	3,64%	69,55	72,75	70,88	60.249.432	850.000
ORCAY	4,63	4,62	4,63	-0,22%	4,50	4,68	4,57	4.112.129	898.957
ORGE	110,50	110,30	110,50	3,56%	106,40	112,30	110,24	181.985.793	1.650.837
ORMA	212,00	-	-	0,00%	212,00	212,00	212,00	323.512	1.526
OSMEN	7,53	7,53	7,55	2,31%	7,39	7,58	7,53	4.727.133	628.127
OSTIM	2,66	2,66	2,67	0,76%	2,63	2,67	2,65	8.047.896	3.036.057
OTKAR	369,75	369,50	369,75	-1,40%	368,00	382,00	372,66	88.756.940	238.172
OTTO	235,60	235,20	235,60	-1,83%	234,00	243,50	237,95	44.183.135	185.686
OYAKC	20,80	20,78	20,80	0,29%	20,52	20,96	20,74	131.159.893	6.325.212
OYAYO	53,70	53,70	53,90	-2,01%	52,65	54,75	53,50	3.193.304	59.683
OYLUM	8,75	8,73	8,75	0,23%	8,50	8,90	8,67	4.167.124	480.415
OYYAT	48,18	48,12	48,18	0,67%	47,86	48,70	48,21	2.346.697	48.679
OZATD	1.260,00	1.260,00	1.263,00	8,62%	1.150,00	1.265,00	1.207,45	145.504.114	120.505
OZGYO	2,19	2,19	2,20	-0,45%	2,16	2,24	2,20	22.499.682	10.235.231
OZKGY	12,35	12,34	12,36	-0,56%	12,25	12,47	12,34	14.877.087	1.205.736
OZRDN	32,44	32,48	32,52	1,06%	31,22	32,86	32,30	3.213.038	99.477
OZSUB	28,20	28,18	28,22	2,92%	27,40	28,38	28,00	16.419.814	586.498
OZYSR	11,83	11,83	11,85	0,51%	11,77	11,94	11,84	2.480.003	209.481
PAGYO	127,60	127,60	127,80	1,84%	124,40	128,00	127,04	5.157.586	40.597
PAHOL	1,62	1,61	1,62	2,53%	1,58	1,62	1,61	122.189.361	76.042.067
PAMEL	82,75	82,65	82,75	3,12%	78,85	82,85	81,90	7.035.846	85.908
PAPIL	15,37	15,37	15,38	0,72%	15,28	15,45	15,36	31.103.977	2.024.950
PARSN	83,60	83,50	83,60	1,09%	80,40	83,85	83,24	7.862.431	94.458
PASEU	109,80	109,70	109,90	0,46%	107,60	110,40	109,18	143.348.988	1.312.912
PATEK	21,52	21,52	21,54	1,41%	21,16	21,70	21,44	97.174.308	4.533.062
PCILT	34,40	34,36	34,42	3,93%	33,74	35,90	34,81	96.076.276	2.759.898
PEKGY	12,93	12,91	12,93	2,38%	12,67	13,03	12,86	627.448.766	48.795.029
PENGD	14,15	14,14	14,16	5,52%	13,65	14,21	13,93	43.915.840	3.153.195
PENTA	15,35	15,32	15,34	1,66%	15,26	15,64	15,41	12.724.972	826.042
PETKM	22,52	22,50	22,54	-3,01%	22,04	23,18	22,71	398.742.554	17.556.398
PETUN	13,24	13,22	13,25	1,69%	13,06	13,28	13,16	6.448.213	489.934
PGSUS	172,10	172,10	172,20	2,38%	171,10	173,80	172,36	1.175.326.197	6.818.900
PINSU	11,23	11,21	11,23	0,09%	11,15	11,37	11,23	9.605.956	855.468
PKART	141,00	141,00	141,10	0,50%	140,50	154,10	147,55	118.515.961	803.206
PKENT	151,30	151,20	151,30	2,93%	147,60	152,80	150,72	19.611.646	130.121
PLTUR	23,16	23,12	23,16	2,75%	22,64	23,20	22,94	17.332.544	755.534
PNLSN	47,76	47,70	47,76	6,13%	45,12	48,32	46,76	27.335.949	584.559
PNSUT	14,05	14,03	14,05	1,66%	13,81	14,18	14,02	14.814.475	1.056.514
POLHO	20,00	20,00	20,02	1,42%	19,77	20,16	20,01	28.585.627	1.428.438
POLTK	5.137,50	5.135,00	5.145,00	3,63%	4.985,00	5.187,50	5.112,77	14.438.455	2.824
PRDGS	7,64	7,64	7,65	0,53%	7,50	7,73	7,62	14.990.684	1.967.511
PRKAB	41,60	41,56	41,60	5,32%	40,16	42,88	41,63	98.473.124	2.365.486
PRKME	17,38	17,39	17,42	1,34%	17,15	17,49	17,37	7.304.336	420.463
PRZMA	45,58	-	-	-5,04%	45,58	45,58	45,58	5.461.304	119.818
PSDTC	122,50	122,50	123,10	-0,41%	120,10	123,50	122,42	1.953.770	15.960
PSGYO	3,05	3,04	3,05	0,99%	2,99	3,05	3,01	143.473.184	47.645.300
QNBFK	38,94	-	-	-0,66%	38,94	38,94	38,94	86.836	2.230
QNBTR	226,00	-	-	3,96%	226,00	226,00	226,00	598.222	2.647
QUAGR	3,77	3,77	3,78	7,71%	3,53	3,82	3,72	247.258.936	66.469.874
RALYH	247,60	247,10	247,60	0,24%	247,00	258,50	252,77	114.679.650	453.691
RAYSG	185,60	185,50	185,70	1,03%	182,80	185,70	184,54	7.658.152	41.499
REEDR	7,08	7,08	7,09	2,61%	6,89	7,18	7,03	39.968.062	5.682.984
RGYAS	192,90	192,70	192,90	0,47%	191,20	193,50	192,36	76.709.928	398.777
RNPOL	2,36	2,36	2,37	-0,42%	2,29	2,37	2,34	2.990.995	1.280.247
RODRG	29,92	29,90	29,92	3,31%	28,50	30,32	29,38	2.349.117	79.946
RTALB	3,78	3,77	3,78	-0,26%	3,69	3,80	3,75	67.040.029	17.902.110
RUBNS	31,48	31,48	31,54	-1,32%	31,12	32,34	31,65	25.120.514	793.645
RUZYE	11,98	11,96	11,98	1,61%	11,78	12,00	11,89	17.490.862	1.470.865
RYGYO	30,32	30,30	30,34	1,95%	29,88	30,78	30,17	10.385.533	344.274
RYSAS	19,99	19,97	19,99	-0,05%	19,91	20,32	20,08	75.679.657	3.769.075
SAFKR	23,30	23,26	23,30	0,60%	23,00	24,00	23,30	36.702.772	1.575.291
SAHOL	89,05	89,05	89,10	-0,11%	88,30	90,10	89,05	1.317.656.392	14.797.078
SAMAT	6,22	6,22	6,23	2,98%	6,02	6,30	6,23	8.055.213	1.292.236
SANEL	37,38	37,38	37,50	-0,80%	36,70	38,06	37,55	3.170.388	84.422
SANFM	8,82	8,81	8,82	6,39%	8,42	8,87	8,69	89.968.415	10.356.681
SANKO	21,98	21,98	22,00	0,55%	21,90	22,22	22,02	2.615.703	118.782
SARKY	30,40	30,38	30,40	8,19%	28,90	30,90	30,15	493.458.760	16.366.450
SASA	2,67	2,66	2,67	0,75%	2,62	2,69	2,66	2.483.963.268	935.085.052
SAYAS	55,35	55,25	55,30	4,43%	53,45	56,35	55,26	62.469.895	1.130.482
SDTTR	261,50	261,25	261,50	2,95%	253,00	261,50	257,32	86.286.203	335.328
SEGMN	55,55	55,45	55,55	0,00%	54,85	57,25	56,06	28.460.419	507.713
SEGYO	4,69	4,68	4,70	1,52%	4,64	4,70	4,68	5.481.828	1.172.405
SEKFK	10,27	10,26	10,27	-1,25%	10,21	10,40	10,28	1.389.708	135.175
SEKUR	7,73	7,72	7,73	3,07%	7,42	7,78	7,69	4.895.584	636.951
SELEC	99,90	99,80	99,90	-2,06%	99,25	102,00	99,91	10.831.508	108.411
SELVA	2,21	2,20	2,21	3,27%	2,16	2,23	2,20	36.720.588	16.726.695
SERNT	9,86	9,85	9,86	1,13%	9,64	10,00	9,78	70.402.659	7.197.173
SEYKM	5,19	5,16	5,19	-2,08%	5,05	5,22	5,13	6.997.192	1.363.861
SILVR	2,64	2,63	2,64	-0,38%	2,62	2,67	2,64	1.444.854	547.114
SISE	46,36	46,34	46,36	2,48%	45,38	46,42	45,98	1.073.961.659	23.357.911
SKBNK	13,66	13,65	13,66	0,89%	13,52	13,69	13,61	65.862.327	4.840.816
SKTAS	3,49	3,48	3,49	2,35%	3,41	3,51	3,47	9.259.935	2.667.027
SKYLP	334,75	334,75	335,00	2,53%	320,00	346,00	332,22	7.675.333	23.103
SKYMD	13,05	13,04	13,05	2,59%	12,81	13,20	13,08	19.324.187	1.477.328
SMART	36,00	35,94	36,00	2,56%	35,00	36,58	35,74	48.712.100	1.363.115
SMRTG	12,56	12,56	12,57	4,15%	12,20	12,77	12,51	624.835.530	49.940.514
SMRVA	16,33	16,33	16,34	0,93%	16,00	16,79	16,41	93.220.982	5.679.806
SNGYO	3,55	3,55	3,56	1,14%	3,49	3,57	3,52	37.341.699	10.599.518
SNICA	4,10	4,09	4,10	1,99%	3,98	4,12	4,07	15.859.309	3.898.479
SNPAM	22,00	-	-	0,00%	22,00	22,00	22,00	99.066	4.503
SODSN	9,57	-	-	0,21%	9,57	9,57	9,57	97.710	10.210
SOKE	18,61	18,61	18,63	-0,96%	18,48	18,77	18,61	16.674.519	895.797
SOKM	49,40	49,36	49,40	-0,68%	49,24	50,45	49,69	111.681.487	2.247.498
SONME	130,80	130,80	132,80	-1,65%	130,60	135,60	131,52	1.364.871	10.378
SRVGY	3,01	3,00	3,01	1,69%	2,96	3,02	2,99	18.677.495	6.241.121
SUMAS	340,00	-	-	-2,16%	340,00	340,00	340,00	255.000	750
SUNTK	31,56	31,56	31,62	0,83%	31,36	32,14	31,70	15.016.324	473.723
SURGY	68,65	68,60	68,65	4,02%	66,55	68,75	67,91	65.367.769	962.609
SUWEN	7,67	7,66	7,67	1,32%	7,60	7,77	7,70	3.596.808	467.384
SVGYO	19,24	19,24	19,25	2,07%	18,70	19,35	19,10	226.527.991	11.861.434
TABGD	268,75	268,50	268,75	1,80%	263,00	268,75	267,18	31.347.352	117.326
TARKM	535,00	535,00	535,50	7,27%	509,00	541,00	528,18	120.003.884	227.201
TATEN	14,95	14,94	14,95	3,10%	14,50	15,15	14,93	250.471.343	16.777.361
TATGD	21,28	21,24	21,28	0,38%	21,08	21,50	21,24	15.477.455	728.750
TAVHL	255,50	255,50	255,75	1,39%	255,25	262,25	258,67	608.893.026	2.353.932
TBORG	136,80	136,60	136,80	0,59%	135,80	138,20	136,85	8.128.908	59.402
TCELL	105,70	105,70	105,80	-0,75%	105,20	107,50	105,94	702.742.217	6.633.462
TCKRC	155,40	155,40	-	9,98%	144,20	155,40	153,60	667.590.599	4.346.271
TDGYO	13,86	13,85	13,86	-0,86%	13,51	13,99	13,77	1.697.038	123.218
TEHOL	28,12	28,10	28,12	0,21%	27,70	28,68	28,14	524.325.881	18.630.539
TEKTU	11,36	11,34	11,36	5,28%	10,97	11,44	11,18	65.417.758	5.851.678
TERA	225,00	225,00	225,10	0,27%	221,60	226,40	224,68	513.233.855	2.284.250
TEZOL	18,69	18,70	18,72	-1,11%	18,45	18,74	18,59	25.259.551	1.358.481
TGSAS	176,00	176,00	176,20	-1,12%	175,00	181,40	177,86	24.377.755	137.062
THYAO	298,00	297,75	298,00	3,47%	296,00	300,50	298,38	5.819.647.994	19.504.417
TKFEN	133,30	133,20	133,30	5,63%	127,40	134,40	132,22	250.633.418	1.895.561
TKNSA	20,50	20,50	20,52	0,99%	20,22	20,80	20,49	17.358.123	847.296
TLMAN	96,10	96,10	96,25	0,10%	95,70	102,00	97,64	24.619.008	252.141
TMPOL	316,50	316,25	317,00	3,09%	309,00	330,00	317,09	31.854.056	100.457
TMSN	98,45	98,40	98,45	0,25%	97,70	99,10	98,35	18.508.374	188.194
TNZTP	25,44	25,42	25,46	4,26%	24,40	25,48	24,91	46.806.320	1.879.284
TOASO	307,25	307,25	307,50	1,07%	300,75	309,25	305,69	385.120.906	1.259.854
TRALT	44,64	44,62	44,64	2,48%	44,02	44,98	44,51	1.260.055.785	28.312.568
TRCAS	44,52	44,48	44,54	-2,11%	44,14	45,40	44,54	14.834.990	333.056
TRENJ	86,35	86,30	86,35	2,01%	85,65	87,80	86,60	73.589.830	849.753
TRGYO	93,60	93,50	93,60	-0,43%	92,90	93,90	93,29	52.776.723	565.704
TRHOL	1.525,00	1.523,00	1.525,00	1,40%	1.504,00	1.560,00	1.534,75	40.523.415	26.404
TRILC	2,43	2,42	2,43	-2,02%	2,42	2,52	2,46	112.364.179	45.722.160
TRMET	111,40	111,40	111,50	2,11%	110,80	112,80	111,66	95.064.104	851.383
TSGYO	6,40	6,39	6,40	0,63%	6,36	6,49	6,41	5.886.015	918.577
TSKB	11,16	11,15	11,16	-0,09%	11,11	11,23	11,16	129.511.748	11.602.118
TSPOR	0,96	0,95	0,96	1,05%	0,95	0,97	0,96	34.537.138	35.937.379
TTKOM	59,25	59,20	59,25	-0,34%	58,95	60,20	59,47	287.077.094	4.826.912
TTRAK	454,75	454,50	454,75	0,72%	450,50	456,25	453,12	15.835.050	34.947
TUCLK	4,37	4,37	4,38	2,34%	4,28	4,43	4,37	53.012.552	12.144.105
TUKAS	2,45	2,44	2,45	0,82%	2,44	2,47	2,45	50.343.779	20.548.221
TUPRS	235,60	235,50	235,60	-3,09%	232,30	239,00	234,97	2.069.463.155	8.807.290
TUREX	8,29	8,28	8,29	2,85%	8,09	8,70	8,26	72.342.428	8.761.272
TURGG	31,24	31,22	31,24	1,30%	30,68	31,48	31,08	3.801.560	122.330
TURSG	13,09	13,09	13,10	0,15%	12,98	13,32	13,11	131.768.249	10.055.078
UCAYM	36,30	36,30	-	10,00%	33,98	36,30	35,64	168.556.435	4.729.775
UFUK	1.403,00	1.402,00	1.404,00	-0,64%	1.387,00	1.450,00	1.418,64	11.656.970	8.217
ULAS	26,88	26,88	27,00	-0,15%	26,52	27,22	26,73	4.000.516	149.689
ULKER	116,00	116,00	116,10	-1,44%	115,30	117,60	116,18	256.950.559	2.211.653
ULUFA	3,85	3,84	3,85	1,85%	3,77	3,86	3,81	12.201.631	3.201.004
ULUSE	333,00	332,50	333,00	4,14%	325,25	336,50	330,89	133.380.905	403.103
ULUUN	8,86	8,85	8,87	0,00%	8,79	9,02	8,87	17.466.946	1.968.514
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,04	13,03	13,04	1,24%	12,94	13,10	13,02	3.531.105	271.163
USAK	1,58	1,57	1,58	1,28%	1,56	1,59	1,57	35.856.749	22.780.066
VAKBN	30,20	30,20	30,22	0,67%	29,88	30,26	30,07	523.252.943	17.403.122
VAKFA	12,30	12,29	12,30	0,41%	12,22	12,44	12,30	22.884.428	1.860.445
VAKFN	1,73	1,72	1,73	2,98%	1,68	1,73	1,71	65.034.896	37.966.205
VAKKO	76,80	76,80	76,95	1,59%	75,65	77,70	76,99	6.020.776	78.198
VANGD	88,00	87,10	88,00	2,92%	85,50	89,50	87,97	3.527.437	40.100
VBTYZ	25,78	25,80	25,86	3,37%	24,60	25,88	25,45	33.731.821	1.325.534
VERTU	39,18	39,14	39,20	1,40%	38,60	39,32	38,99	5.885.570	150.950
VERUS	584,50	584,50	585,00	-0,26%	583,50	599,00	587,99	7.522.758	12.794
VESBE	6,77	6,76	6,77	0,30%	6,73	6,80	6,76	9.332.405	1.380.465
VESTL	26,18	26,18	26,22	-0,08%	26,00	26,80	26,22	46.987.232	1.791.846
VKFYO	29,90	29,86	29,90	1,36%	29,60	30,16	29,86	4.182.519	140.062
VKGYO	2,69	2,69	2,70	0,00%	2,67	2,70	2,69	17.496.023	6.507.479
VKING	25,74	25,70	25,74	2,88%	25,24	25,76	25,53	3.110.735	121.848
VRGYO	2,18	2,17	2,18	1,40%	2,14	2,18	2,16	16.181.730	7.500.543
VSNMD	80,15	80,15	80,20	1,01%	79,35	81,30	80,11	21.252.485	265.298
YAPRK	13,01	13,01	13,02	0,85%	12,95	13,68	13,10	16.090.303	1.228.124
YATAS	41,08	41,08	41,10	-1,72%	40,96	42,28	41,49	33.520.314	807.929
YAYLA	27,30	27,30	27,36	2,86%	26,96	27,48	27,16	7.563.398	278.504
YBTAS	16,20	-	-	0,19%	16,20	16,20	16,20	33.388	2.061
YEOTK	121,40	121,40	121,50	8,01%	115,20	123,60	121,27	1.388.453.946	11.449.342
YESIL	1,48	1,48	1,49	-0,67%	1,48	1,51	1,49	8.700.218	5.822.184
YGGYO	236,60	236,40	236,60	2,47%	233,20	237,20	235,01	12.806.849	54.494
YIGIT	24,00	23,98	24,00	0,93%	23,70	24,10	23,94	23.943.709	1.000.116
YKBNK	32,88	32,86	32,88	0,06%	32,82	33,44	33,05	1.451.992.206	43.931.487
YKSLN	3,42	3,42	3,43	3,64%	3,30	3,46	3,41	15.553.272	4.560.561
YONGA	55,00	-	-	0,00%	55,00	55,00	55,00	197.340	3.588
YUNSA	9,85	9,83	9,85	1,23%	9,76	9,97	9,84	33.050.380	3.358.059
YYAPI	1,02	-	-	-2,86%	1,02	1,02	1,02	301.813	295.895
YYLGD	11,56	11,55	11,56	-0,09%	11,47	11,87	11,59	36.328.577	3.134.413
ZEDUR	9,62	9,60	9,62	-0,72%	9,57	9,88	9,68	8.821.012	911.145
ZERGY	14,54	14,54	14,55	-1,49%	14,11	15,04	14,65	102.336.603	6.983.461
ZGYO	38,24	38,22	38,24	0,90%	37,86	39,80	38,53	307.979.786	7.993.241
ZOREN	3,06	3,06	3,07	0,99%	3,04	3,08	3,06	40.248.546	13.165.903
ZRGYO	17,61	17,60	17,61	-1,40%	17,58	17,97	17,72	9.014.221	508.809

Midas’ın Kulakları

Tümünü Gör

May 25, 2026 • 42 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

May 25, 2026 • 57 dakika once

Borsa salı günü açık mı?

May 25, 2026 • 1 saat once

GESAN ve EUPWR neden tavan oldu?

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