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	14,02	14,01	14,02	-1,13%	13,95	14,19	14,05	28.998.837	2.063.676
A1YEN	34,40	34,38	34,42	2,20%	33,70	34,42	34,13	11.954.339	350.269
AAGYO	19,23	19,23	19,24	0,52%	19,20	19,36	19,26	90.968.512	4.722.835
ACSEL	119,90	119,80	120,00	1,18%	119,20	121,00	119,73	4.913.688	41.039
ADEL	44,76	44,76	44,82	0,04%	44,10	45,14	44,61	32.676.467	732.512
ADESE	1,11	1,10	1,11	3,74%	1,07	1,12	1,10	162.664.111	147.493.524
ADGYO	60,25	60,15	60,25	0,42%	59,70	60,50	60,19	4.983.584	82.796
AEFES	18,87	18,86	18,87	0,11%	18,86	19,11	18,95	96.426.770	5.089.888
AFYON	13,83	13,82	13,83	0,51%	13,80	13,87	13,83	4.401.586	318.165
AGESA	233,00	232,90	233,10	0,60%	232,00	235,70	232,96	4.847.509	20.808
AGHOL	30,58	30,58	30,62	1,46%	30,22	30,66	30,45	19.972.821	656.035
AGROT	3,14	3,13	3,14	1,62%	3,12	3,15	3,13	36.221.705	11.558.852
AGYO	8,88	8,88	8,94	0,91%	8,73	8,95	8,89	1.838.177	206.758
AHGAZ	27,10	27,08	27,12	-0,29%	26,94	27,30	27,15	15.210.185	560.276
AHSGY	18,46	18,43	18,46	1,43%	18,22	18,50	18,33	9.030.437	492.688
AKBNK	75,95	75,90	75,95	0,00%	75,75	76,90	76,20	1.316.984.505	17.283.494
AKCNS	212,70	212,60	212,70	0,76%	211,60	213,30	212,61	8.593.441	40.419
AKENR	10,28	10,27	10,29	-0,29%	10,23	10,35	10,29	10.283.110	999.846
AKFGY	2,87	2,87	2,88	1,06%	2,85	2,90	2,87	12.301.407	4.279.881
AKFIS	54,45	54,40	54,50	1,21%	53,55	54,75	54,08	33.828.467	625.528
AKFYE	22,30	22,30	22,32	1,18%	22,08	22,40	22,28	25.764.070	1.156.366
AKGRT	7,05	7,04	7,05	0,28%	7,04	7,10	7,07	5.515.149	780.130
AKHAN	28,96	28,94	28,96	1,12%	28,64	29,22	28,98	51.458.042	1.775.590
AKMGY	262,25	262,00	262,25	1,45%	259,00	262,50	261,09	1.562.074	5.983
AKSA	10,30	10,29	10,30	0,10%	10,26	10,38	10,32	45.876.813	4.446.733
AKSEN	84,65	84,60	84,65	1,93%	83,30	85,15	84,57	190.998.253	2.258.422
AKSGY	8,85	8,84	8,85	0,34%	8,81	8,88	8,84	4.371.281	494.275
AKSUE	32,72	32,72	32,76	-0,55%	32,58	33,54	32,99	9.635.289	292.078
AKYHO	2,76	2,76	2,80	-2,82%	2,71	2,83	2,76	2.316.831	838.129
ALARK	97,60	97,60	97,65	1,56%	96,55	98,05	97,25	123.048.894	1.265.354
ALBRK	8,45	8,44	8,45	0,48%	8,43	8,48	8,46	16.778.280	1.984.309
ALCAR	786,50	785,50	787,00	1,22%	777,00	787,50	784,72	3.929.115	5.007
ALCTL	136,50	136,50	136,80	0,00%	135,00	137,90	136,07	9.418.425	69.220
ALFAS	41,46	41,42	41,46	1,72%	40,80	41,82	41,51	44.452.764	1.070.996
ALGYO	5,34	5,33	5,34	1,91%	5,29	5,38	5,34	43.370.922	8.124.364
ALKA	11,23	11,23	11,24	0,27%	11,20	11,40	11,27	8.024.895	711.838
ALKIM	19,98	19,99	20,02	0,40%	19,98	20,20	20,08	6.483.406	322.846
ALKLC	293,75	-	293,75	-9,96%	293,75	326,00	305,01	620.368.707	2.033.912
ALTINS1	79,25	79,24	79,25	-0,38%	79,02	79,55	79,30	95.825.985	1.208.397
ALTNY	16,14	16,13	16,14	1,19%	15,95	16,20	16,08	47.174.014	2.933.311
ALVES	3,31	3,31	3,32	0,30%	3,30	3,34	3,32	42.327.464	12.747.138
ANELE	43,74	-	43,74	-10,00%	43,74	48,36	45,96	78.059.960	1.698.551
ANGEN	11,34	11,34	11,35	0,89%	11,25	11,37	11,33	2.945.327	260.054
ANHYT	110,80	110,60	110,80	0,27%	110,30	111,30	110,85	14.878.387	134.223
ANSGR	28,90	28,90	28,92	0,84%	28,64	31,52	29,27	31.055.671	1.061.031
ARASE	106,80	106,80	107,00	-2,91%	106,60	111,90	108,91	40.823.585	374.844
ARCLK	113,90	113,90	114,00	-1,04%	113,20	115,70	114,01	83.380.867	731.337
ARDYZ	50,35	50,30	50,40	3,81%	48,78	51,00	50,12	93.301.729	1.861.768
ARENA	42,94	42,88	42,94	2,43%	41,92	43,80	42,97	149.783.296	3.486.184
ARFYE	32,68	32,64	32,68	-0,97%	32,50	33,38	33,01	32.893.707	996.600
ARMGD	139,40	139,00	139,50	7,15%	131,00	143,10	138,24	86.026.013	622.275
ARSAN	3,54	3,54	3,55	1,72%	3,50	3,54	3,53	6.165.711	1.749.318
ARTMS	43,06	43,02	43,06	1,56%	42,16	43,06	42,66	19.682.737	461.445
ARZUM	2,61	2,60	2,61	-1,51%	2,53	2,67	2,62	22.094.696	8.425.591
ASELS	432,00	432,00	432,25	4,22%	415,50	433,00	426,36	4.745.158.955	11.129.582
ASGYO	11,29	11,28	11,29	0,36%	11,21	11,34	11,30	4.264.578	377.483
ASTOR	257,50	257,25	257,50	1,08%	252,75	262,50	257,85	3.157.976.100	12.247.301
ASUZU	69,85	69,85	69,90	1,53%	69,15	70,00	69,61	2.567.261	36.881
ATAGY	12,86	12,74	12,86	0,47%	12,61	12,87	12,75	248.573	19.495
ATAKP	52,15	52,10	52,15	0,68%	51,55	53,15	52,54	9.990.196	190.160
ATATP	146,00	146,00	146,10	2,24%	143,30	146,50	145,18	23.369.892	160.967
ATATR	14,70	14,69	14,70	-1,80%	14,55	15,08	14,75	212.373.303	14.394.489
ATEKS	95,95	-	-	-0,05%	95,95	95,95	95,95	204.853	2.135
ATLAS	8,33	8,29	8,33	-2,00%	8,21	8,40	8,28	3.335.365	403.076
ATSYH	57,00	-	-	3,64%	57,00	57,00	57,00	292.866	5.138
AVGYO	12,96	12,95	12,96	-0,38%	12,92	13,10	12,99	5.040.658	388.083
AVHOL	39,74	39,72	39,76	2,16%	38,90	40,38	39,79	13.269.447	333.490
AVOD	4,69	4,68	4,69	1,30%	4,65	4,77	4,72	33.194.214	7.033.904
AVPGY	59,00	58,95	59,05	1,37%	58,20	59,10	58,73	9.842.433	167.576
AVTUR	18,63	18,63	18,70	0,22%	18,00	18,75	18,51	1.994.721	107.745
AYCES	1.170,00	-	1.170,00	-10,00%	1.170,00	1.290,00	1.233,62	90.069.159	73.012
AYDEM	28,20	28,16	28,20	0,79%	27,96	28,28	28,13	9.275.184	329.766
AYEN	34,50	34,50	34,52	2,62%	34,00	34,54	34,28	7.292.750	212.729
AYES	30,00	-	-	0,00%	30,00	30,00	30,00	59.160	1.972
AYGAZ	284,00	284,00	284,25	3,46%	278,25	285,00	281,86	27.342.253	97.007
AZTEK	4,48	4,48	4,49	0,45%	4,48	4,55	4,51	7.146.512	1.584.353
BAGFS	34,40	34,40	34,44	0,53%	34,36	34,90	34,54	6.215.862	179.953
BAHKM	123,50	123,50	-	9,97%	113,00	123,50	121,08	88.083.593	727.508
BAKAB	44,58	44,56	44,60	0,72%	44,38	44,72	44,55	719.594	16.151
BALAT	78,75	-	-	0,00%	78,75	78,75	78,75	396.979	5.041
BALSU	14,73	14,71	14,73	0,75%	14,69	14,85	14,77	13.532.327	916.256
BANVT	159,10	158,90	159,10	0,32%	158,80	160,20	159,37	2.291.129	14.376
BARMA	61,15	61,15	61,25	1,58%	60,20	61,70	61,25	10.992.497	179.479
BASCM	13,85	-	-	0,00%	13,85	13,85	13,85	86.244	6.227
BASGZ	50,70	50,70	50,80	0,70%	50,00	50,85	50,69	1.411.425	27.845
BAYRK	4,64	4,63	4,64	0,87%	4,61	4,66	4,64	3.417.314	736.940
BEGYO	4,40	4,39	4,40	0,46%	4,36	4,40	4,39	6.598.606	1.504.027
BERA	16,84	16,83	16,85	1,02%	16,77	16,90	16,85	15.571.187	924.217
BESLR	13,88	13,88	13,89	0,95%	13,76	14,03	13,89	14.138.410	1.017.748
BESTE	25,28	25,28	25,32	0,48%	25,10	25,42	25,25	37.716.663	1.494.053
BEYAZ	33,60	33,58	33,60	4,35%	32,38	33,68	33,08	13.247.142	400.411
BFREN	146,90	146,90	147,00	0,55%	146,10	148,00	147,41	4.044.601	27.438
BIENY	22,88	22,88	22,90	-6,54%	22,30	23,32	22,82	72.383.683	3.172.552
BIGCH	7,65	7,65	7,67	0,66%	7,60	7,71	7,64	6.556.687	857.915
BIGEN	16,49	16,49	16,50	6,87%	15,24	16,62	15,99	343.402.624	21.480.257
BIGTK	218,40	218,20	218,50	1,87%	214,10	219,30	216,33	12.797.736	59.158
BIMAS	732,50	732,00	732,50	0,34%	732,00	739,00	735,52	355.044.789	482.713
BINBN	182,00	182,00	182,20	0,39%	180,60	183,20	181,77	12.990.216	71.464
BINHO	10,30	10,29	10,30	2,08%	10,17	10,39	10,29	53.491.743	5.196.632
BIOEN	18,53	18,51	18,53	-0,11%	18,42	19,07	18,56	25.168.385	1.356.118
BIZIM	27,56	27,56	27,60	0,58%	27,44	28,06	27,67	1.350.746	48.821
BJKAS	1,69	1,68	1,69	-0,59%	1,67	1,73	1,70	26.417.919	15.571.261
BLCYT	32,10	32,08	32,10	1,78%	31,54	32,18	31,62	76.244.283	2.411.453
BLUME	39,98	39,92	39,98	0,10%	39,78	40,10	39,96	9.434.687	236.093
BMSCH	18,06	18,03	18,06	1,40%	17,86	18,21	18,03	5.894.449	326.993
BMSTL	91,95	91,80	91,95	7,36%	86,10	92,30	89,11	136.376.820	1.530.369
BNTAS	6,71	6,70	6,71	0,75%	6,61	6,74	6,70	5.423.797	810.113
BOBET	20,16	20,12	20,16	1,26%	20,04	20,20	20,09	6.032.400	300.210
BORLS	5,67	-	5,67	-10,00%	5,67	5,67	5,67	10.903.007	1.922.929
BORSK	7,29	7,29	7,30	1,53%	7,23	7,37	7,31	14.421.058	1.971.800
BOSSA	6,64	6,64	6,65	0,61%	6,57	6,67	6,63	2.398.756	362.037
BRISA	86,45	86,30	86,45	0,46%	86,10	89,80	86,94	3.074.146	35.361
BRKO	14,00	-	-	0,00%	14,00	14,00	14,00	474.768	33.912
BRKSN	8,85	8,80	8,84	0,23%	8,74	8,85	8,79	1.212.660	138.028
BRKVY	94,65	94,65	94,70	1,61%	93,25	97,10	95,53	26.073.538	272.925
BRLSM	15,07	15,05	15,07	1,07%	14,91	15,14	15,05	6.039.077	401.297
BRMEN	7,25	-	-	-4,48%	7,25	7,25	7,25	217.544	30.006
BRSAN	565,00	564,50	565,00	0,89%	564,50	574,50	568,27	193.778.296	340.998
BRYAT	2.136,00	2.136,00	2.137,00	0,61%	2.135,00	2.152,00	2.141,13	24.638.014	11.507
BSOKE	36,96	36,94	36,98	3,47%	35,88	37,22	36,68	68.583.319	1.869.805
BTCIM	6,20	6,19	6,20	1,64%	6,13	6,21	6,18	48.482.443	7.843.010
BUCIM	6,20	6,20	6,21	0,81%	6,17	6,21	6,20	4.088.470	659.587
BULGS	44,46	44,44	44,46	-0,80%	44,26	45,26	44,57	60.034.852	1.346.996
BURCE	55,75	55,75	55,80	3,62%	53,25	56,00	54,61	66.867.399	1.224.488
BURVA	1.199,00	1.199,00	1.200,00	2,48%	1.140,00	1.203,00	1.171,71	10.259.513	8.756
BVSAN	119,60	119,50	119,70	-0,99%	119,20	123,50	121,33	40.754.265	335.907
BYDNR	37,88	37,58	37,82	2,38%	37,00	40,30	38,11	19.305.939	506.556
CANTE	1,84	1,83	1,84	3,37%	1,80	1,85	1,83	355.781.117	194.479.973
CASA	100,00	-	-	2,04%	100,00	100,00	100,00	438.100	4.381
CATES	45,28	45,30	45,34	0,76%	45,02	45,54	45,27	19.277.078	425.837
CCOLA	75,65	75,60	75,65	0,27%	75,45	76,40	75,81	51.663.198	681.448
CELHA	11,51	11,51	11,53	5,60%	10,90	11,54	11,19	16.174.585	1.445.842
CEMAS	4,87	4,86	4,87	0,41%	4,86	4,89	4,87	7.107.295	1.458.337
CEMTS	11,05	11,05	11,07	0,55%	10,99	11,11	11,05	5.785.660	523.382
CEMZY	14,74	14,74	14,75	1,31%	14,56	14,78	14,71	61.509.859	4.180.381
CEOEM	24,20	24,20	24,24	0,17%	24,08	24,30	24,16	2.942.329	121.778
CGCAM	41,94	41,90	41,94	-0,80%	40,52	42,54	42,20	42.499.005	1.007.149
CIMSA	57,05	57,00	57,05	1,24%	56,65	57,35	57,07	74.077.567	1.298.062
CLEBI	1.856,00	1.855,00	1.857,00	-0,48%	1.852,00	1.894,00	1.864,99	16.641.271	8.923
CMBTN	1.808,00	1.805,00	1.808,00	1,29%	1.791,00	1.812,00	1.802,69	5.458.535	3.028
CMENT	320,75	-	-	0,00%	320,75	320,75	320,75	101.999	318
CONSE	3,24	3,24	3,25	0,31%	3,23	3,27	3,25	6.276.083	1.930.201
COSMO	203,10	203,10	204,90	0,05%	202,00	205,50	203,91	2.793.581	13.700
CRDFA	32,62	32,62	32,66	0,74%	31,98	32,74	32,37	7.775.004	240.175
CRFSA	138,00	138,00	138,20	0,00%	136,10	140,20	137,63	20.771.960	150.931
CUSAN	24,52	24,48	24,52	0,91%	24,38	24,88	24,61	8.068.979	327.889
CVKMD	34,30	34,28	34,30	2,88%	33,56	34,58	34,25	181.536.720	5.300.682
CWENE	36,94	36,96	36,98	7,38%	34,58	37,82	36,90	949.942.220	25.741.224
DAGI	6,67	6,66	6,67	0,15%	6,62	6,70	6,66	4.931.468	739.987
DAPGM	10,61	10,60	10,61	1,05%	10,57	10,76	10,65	117.486.616	11.029.257
DARDL	2,26	2,25	2,26	1,35%	2,23	2,27	2,25	11.753.671	5.217.549
DCTTR	12,36	12,36	12,37	-1,04%	12,25	12,51	12,33	30.924.396	2.507.194
DENGE	2,57	2,57	2,58	0,78%	2,54	2,59	2,57	7.570.973	2.947.969
DERHL	15,28	15,28	15,30	1,19%	15,10	15,36	15,24	12.688.496	832.511
DERIM	38,78	38,74	38,82	0,47%	38,50	38,90	38,76	783.887	20.226
DESA	14,58	14,57	14,59	4,74%	14,02	14,60	14,38	11.118.992	773.416
DESPC	45,08	45,04	45,08	0,81%	44,92	45,76	45,23	5.456.263	120.641
DEVA	67,80	67,80	67,90	0,44%	67,65	68,10	67,90	5.108.634	75.241
DGATE	87,50	87,50	87,65	0,57%	86,80	89,00	87,91	10.170.947	115.699
DGGYO	30,36	30,40	30,42	0,20%	30,36	30,68	30,47	195.199	6.407
DGNMO	9,02	9,02	9,04	-0,77%	8,87	9,10	8,96	8.731.781	974.285
DIRIT	27,00	-	-	0,00%	27,00	27,00	27,00	173.853	6.439
DITAS	32,56	32,50	32,56	0,18%	32,26	32,84	32,56	6.562.675	201.582
DMLKTG	6,16	6,15	6,16	0,00%	6,15	6,17	6,16	3.461.278	562.333
DMRGD	5,49	5,48	5,49	0,92%	5,44	5,70	5,55	101.754.368	18.344.773
DMSAS	9,13	9,13	9,15	1,11%	9,05	9,17	9,13	2.772.603	303.659
DNISI	20,30	20,26	20,30	0,59%	20,24	20,40	20,31	1.530.509	75.346
DOAS	182,00	181,90	182,00	0,28%	181,80	183,00	182,24	36.232.499	198.821
DOCO	8.962,50	8.960,00	8.962,50	0,28%	8.947,50	9.100,00	8.974,73	7.233.633	806
DOFER	34,20	34,20	34,24	0,12%	33,56	34,62	34,31	5.211.195	151.872
DOFRB	134,30	134,20	134,40	0,98%	132,50	136,30	134,49	260.401.661	1.936.186
DOGUB	110,30	110,20	110,30	-0,63%	105,00	112,50	109,17	22.835.454	209.180
DOHOL	22,70	22,68	22,70	-0,44%	22,60	23,00	22,74	76.794.880	3.377.546
DOKTA	24,66	24,66	24,70	0,57%	24,54	24,88	24,75	783.825	31.674
DSTKF	2.587,50	2.587,50	2.590,00	-3,09%	2.550,00	2.780,00	2.604,90	602.911.688	231.453
DUNYH	118,50	118,50	118,70	-0,25%	117,90	119,90	118,86	10.330.234	86.911
DURDO	4,87	4,87	4,89	1,25%	4,82	5,07	4,91	3.388.373	690.408
DURKN	20,42	20,36	20,40	3,03%	19,89	20,44	20,16	10.947.116	543.074
DYOBY	21,00	20,98	21,02	5,90%	20,16	21,34	20,80	171.613.485	8.249.298
DZGYO	7,87	7,87	7,88	1,55%	7,77	7,91	7,86	1.779.078	226.430
EBEBK	74,10	74,00	74,10	1,09%	73,10	74,35	73,78	5.645.824	76.518
ECILC	86,15	86,15	86,20	0,58%	86,10	86,95	86,57	57.751.772	667.110
ECOGR	36,66	36,64	36,66	0,38%	36,52	37,08	36,79	15.067.172	409.570
ECZYT	385,25	385,25	385,75	-0,71%	381,50	391,25	388,19	22.374.490	57.638
EDATA	18,69	18,70	18,84	-1,63%	18,55	19,01	18,76	11.469.337	611.540
EDIP	37,56	37,54	37,58	1,46%	37,02	37,62	37,43	4.059.386	108.466
EFOR	11,02	11,01	11,02	2,23%	10,81	11,09	10,95	264.171.391	24.115.718
EGEEN	6.350,00	6.345,00	6.355,00	0,55%	6.340,00	6.402,50	6.368,50	16.494.415	2.590
EGEGY	30,82	30,82	30,84	0,00%	30,76	30,96	30,86	14.762.046	478.378
EGEPO	18,69	18,70	18,75	-0,53%	18,57	18,81	18,67	4.997.890	267.772
EGGUB	124,90	124,80	124,90	1,30%	122,80	124,90	123,58	18.821.133	152.302
EGPRO	44,28	44,28	44,36	0,64%	43,02	44,90	44,19	22.946.685	519.309
EGSER	3,01	3,01	3,02	0,33%	3,01	3,03	3,01	2.116.145	702.009
EKGYO	20,72	20,70	20,72	0,10%	20,70	21,00	20,82	328.190.021	15.762.005
EKIZ	96,00	-	-	-1,54%	96,00	96,00	96,00	21.984	229
EKOS	6,02	6,02	6,03	3,44%	5,88	6,16	6,04	54.162.297	8.961.076
EKSUN	5,83	5,82	5,84	1,04%	5,73	5,87	5,82	6.475.947	1.112.788
ELITE	30,34	30,34	30,36	0,33%	30,22	30,62	30,43	4.553.533	149.653
EMKEL	26,54	26,52	26,54	-1,92%	26,42	27,24	26,81	80.161.636	2.990.082
EMNIS	150,00	-	-	0,94%	150,00	150,00	150,00	125.400	836
EMPAE	39,56	39,52	39,56	0,25%	39,44	40,20	39,66	32.614.714	822.348
ENDAE	16,02	16,02	16,05	0,38%	16,01	16,12	16,06	6.225.865	387.611
ENERY	9,10	9,09	9,10	1,56%	8,99	9,14	9,06	23.028.475	2.541.789
ENJSA	121,80	121,70	121,80	1,00%	120,60	122,20	121,74	54.728.192	449.569
ENKAI	105,50	105,40	105,50	1,74%	104,00	105,90	105,23	158.932.958	1.510.387
ENPRA	93,00	-	-	-1,06%	93,00	93,00	93,00	369.768	3.976
ENSRI	17,64	17,62	17,64	-2,11%	17,12	17,89	17,37	91.431.159	5.262.644
ENTRA	11,22	11,22	11,23	0,63%	11,16	11,45	11,30	63.616.171	5.628.993
EPLAS	6,12	6,12	6,13	0,82%	6,08	6,14	6,12	5.027.773	821.813
ERBOS	196,10	196,00	196,20	0,98%	194,40	196,90	195,72	699.688	3.575
ERCB	57,60	57,55	57,60	1,86%	57,05	57,95	57,44	4.961.717	86.382
EREGL	33,96	33,96	33,98	2,97%	33,24	34,06	33,74	2.117.524.002	62.755.106
ERSU	28,90	28,90	28,98	-0,82%	28,50	29,52	28,90	4.388.619	151.877
ESCAR	51,00	50,95	51,00	-1,45%	50,90	52,25	51,55	29.072.445	563.920
ESCOM	5,83	5,83	-	10,00%	5,49	5,83	5,75	832.285.719	144.821.794
ESEN	3,78	3,78	3,79	0,80%	3,76	3,80	3,79	39.913.527	10.539.696
ETILR	5,25	5,25	5,26	-2,78%	5,19	5,48	5,31	31.862.361	6.001.635
ETYAT	7,93	7,93	7,95	0,38%	7,86	8,05	7,95	1.027.039	129.126
EUHOL	12,59	-	-	0,08%	12,59	12,59	12,59	677.480	53.811
EUKYO	7,25	7,25	7,29	-0,55%	7,20	7,50	7,29	2.032.571	278.953
EUPWR	50,25	50,30	50,35	2,38%	49,56	52,70	50,93	1.212.869.182	23.814.118
EUREN	5,65	5,64	5,65	0,00%	5,56	5,78	5,65	270.005.624	47.829.461
EUYO	5,76	5,74	5,76	0,17%	5,72	5,76	5,74	257.736	44.933
EYGYO	2,83	2,82	2,83	0,35%	2,82	2,86	2,84	4.358.581	1.537.151
FADE	14,93	14,90	14,93	0,67%	14,83	14,97	14,94	3.029.786	202.852
FENER	3,09	3,09	3,10	0,98%	3,02	3,17	3,11	488.488.847	157.311.289
FLAP	13,83	13,82	13,83	-3,22%	13,60	14,13	13,83	6.828.412	493.799
FMIZP	298,75	298,00	298,50	0,42%	295,75	300,25	297,94	7.949.754	26.682
FONET	5,05	5,05	5,06	0,80%	4,97	5,07	5,03	69.546.530	13.822.051
FORMT	2,79	2,78	2,79	0,72%	2,78	2,79	2,78	5.017.323	1.802.367
FORTE	93,85	93,80	93,90	1,57%	92,50	94,10	93,68	19.788.739	211.239
FRIGO	9,11	9,10	9,11	0,00%	9,08	9,15	9,11	24.366.271	2.675.404
FRMPL	34,22	34,20	34,22	-0,98%	34,06	34,78	34,38	30.367.738	883.288
FROTO	99,10	99,05	99,10	-0,05%	98,95	100,50	99,66	307.831.636	3.088.728
FZLGY	14,32	14,31	14,32	0,07%	14,28	14,47	14,33	25.885.181	1.806.283
GARAN	133,80	133,70	133,80	-0,59%	133,50	136,40	134,70	849.289.465	6.305.283
GARFA	29,68	29,66	29,72	7,69%	28,98	30,30	29,88	74.072.913	2.479.218
GATEG	338,00	-	-	-0,59%	338,00	338,00	338,00	476.242	1.409
GEDIK	5,75	5,74	5,75	0,35%	5,71	5,78	5,75	1.995.272	346.806
GEDZA	29,78	29,74	29,80	1,99%	29,30	29,80	29,63	2.464.509	83.167
GENIL	9,86	9,85	9,86	1,96%	9,79	9,93	9,87	15.623.076	1.583.152
GENKM	14,12	14,12	14,13	0,50%	14,07	14,19	14,13	44.462.097	3.145.912
GENTS	7,93	7,93	7,94	0,51%	7,90	8,02	7,96	42.226.937	5.304.438
GEREL	38,58	38,52	38,58	2,55%	37,70	39,50	38,88	71.839.669	1.847.872
GESAN	49,80	49,78	49,80	1,22%	49,36	50,35	49,91	220.455.517	4.417.051
GIPTA	79,50	79,45	79,50	0,32%	79,05	80,70	80,03	33.077.494	413.315
GLBMD	11,86	11,85	11,86	0,17%	11,84	11,95	11,88	409.421	34.469
GLCVY	63,75	63,75	63,80	4,51%	62,50	65,55	64,43	91.869.412	1.425.979
GLRMK	184,40	184,40	184,50	1,37%	182,00	185,50	184,17	268.449.268	1.457.620
GLRYH	4,38	4,37	4,38	0,46%	4,35	4,43	4,39	7.951.202	1.810.294
GLYHO	15,21	15,21	15,23	0,40%	15,16	15,27	15,22	3.380.447	222.147
GMTAS	43,02	42,98	43,02	-0,51%	42,34	45,88	43,87	63.524.044	1.447.869
GOKNR	21,90	21,88	21,90	0,64%	21,82	21,98	21,89	13.678.671	624.832
GOLTS	365,75	365,00	365,75	1,04%	363,50	366,00	364,92	3.085.783	8.456
GOODY	15,33	15,33	15,34	0,66%	15,26	15,40	15,35	1.575.877	102.677
GOZDE	20,10	20,10	20,12	0,90%	20,06	20,18	20,12	3.240.733	161.069
GRNYO	18,46	18,47	18,49	-1,86%	17,59	19,40	18,42	5.637.547	305.995
GRSEL	301,25	301,00	301,25	0,08%	301,00	304,00	302,04	10.323.838	34.180
GRTHO	243,90	243,70	243,90	-0,33%	243,30	246,50	244,91	24.702.832	100.864
GSDDE	11,90	11,90	-	9,98%	11,31	11,90	11,81	28.215.205	2.389.040
GSDHO	5,21	5,20	5,21	3,58%	5,07	5,25	5,17	36.765.036	7.106.299
GSRAY	1,15	1,14	1,15	0,00%	1,14	1,15	1,15	22.962.029	20.044.788
GUBRF	530,50	530,50	531,00	-0,09%	530,50	537,00	533,41	93.543.540	175.370
GUNDG	896,00	894,50	896,00	1,36%	887,50	912,00	900,44	34.664.129	38.497
GWIND	30,46	30,46	30,48	5,54%	29,90	30,76	30,36	640.662.791	21.104.054
GZNMI	64,60	-	64,60	-9,97%	64,60	66,85	65,19	140.508.588	2.155.426
HALKB	37,56	37,54	37,56	-1,93%	37,26	38,74	38,05	447.304.092	11.757.357
HATEK	17,68	17,66	17,68	-0,79%	17,66	17,95	17,82	10.368.111	581.721
HATSN	43,06	42,98	43,06	0,42%	42,64	43,44	43,17	18.155.626	420.520
HDFGS	3,44	3,44	3,45	0,88%	3,42	3,48	3,45	37.334.463	10.825.068
HEDEF	141,60	141,50	141,70	-3,01%	141,40	146,80	143,11	57.940.270	404.854
HEKTS	3,40	3,39	3,40	1,49%	3,37	3,43	3,40	132.154.413	38.884.669
HKTM	15,17	15,15	15,17	1,74%	14,93	15,47	15,11	43.884.685	2.904.914
HLGYO	5,80	5,79	5,80	1,22%	5,75	5,81	5,79	42.009.879	7.259.515
HOROZ	82,35	82,35	82,45	2,43%	81,05	83,25	82,31	160.618.595	1.951.389
HRKET	70,20	70,20	70,30	0,29%	69,65	70,75	70,23	7.938.285	113.031
HTTBT	42,28	42,26	42,28	1,10%	41,82	42,82	42,21	2.218.090	52.550
HUBVC	4,07	4,02	4,07	-3,10%	3,96	4,15	4,03	5.006.420	1.241.729
HUNER	3,25	3,25	3,26	1,88%	3,19	3,30	3,25	13.487.895	4.150.169
HURGZ	7,90	7,90	7,91	-1,00%	7,87	8,28	8,04	48.108.468	5.985.556
ICBCT	16,42	16,43	16,45	-0,36%	16,42	16,72	16,53	5.322.960	322.017
ICUGS	5,82	5,81	5,82	2,83%	5,53	6,02	5,82	120.647.246	20.732.746
IDGYO	3,31	3,30	3,31	0,61%	3,30	3,32	3,32	862.113	260.088
IEYHO	99,10	99,05	99,10	0,00%	99,00	99,45	99,05	14.710.745	148.524
IHAAS	79,75	79,65	79,75	-3,16%	78,95	81,95	79,82	17.235.093	215.939
IHEVA	2,28	2,27	2,28	0,88%	2,25	2,34	2,30	1.274.459	553.502
IHGZT	1,53	1,53	1,54	0,66%	1,52	1,54	1,53	2.874.834	1.880.380
IHLAS	2,23	2,22	2,23	1,36%	2,22	2,24	2,23	11.096.527	4.984.214
IHLGM	2,32	2,32	2,33	0,43%	2,31	2,33	2,32	12.262.518	5.284.578
IHYAY	1,84	1,83	1,84	1,66%	1,82	1,84	1,83	2.052.018	1.121.591
IMASM	3,83	3,82	3,83	1,59%	3,79	3,84	3,82	15.085.628	3.944.497
INDES	10,44	10,43	10,44	0,87%	10,36	10,46	10,42	8.221.873	789.069
INFO	3,47	3,46	3,47	0,58%	3,46	3,50	3,48	7.173.569	2.061.529
INGRM	417,00	416,50	417,00	2,02%	409,00	422,75	416,11	4.963.311	11.928
INTEK	248,90	-	-	2,01%	248,90	248,90	248,90	57.247	230
INTEM	288,50	288,50	288,75	0,52%	287,50	291,00	289,31	5.234.442	18.093
INVEO	7,79	7,78	7,79	0,52%	7,75	7,86	7,79	4.172.344	535.392
INVES	547,50	546,50	547,00	1,77%	538,00	553,50	548,31	20.937.212	38.185
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	80,40	-	-	0,19%	80,40	80,40	80,40	50.813	632
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,06	14,05	14,06	0,57%	14,00	14,18	14,06	976.118.378	69.450.651
ISDMR	46,64	46,62	46,64	6,24%	44,80	46,68	45,93	156.944.529	3.417.312
ISFIN	19,64	19,62	19,65	-4,75%	19,48	20,50	19,81	38.144.652	1.925.388
ISGSY	133,90	133,70	133,90	5,18%	124,20	135,60	129,89	377.170.306	2.903.857
ISGYO	20,64	20,64	20,68	0,39%	20,54	20,66	20,63	2.556.675	123.956
ISKPL	19,40	19,39	19,40	0,15%	19,33	19,68	19,47	66.179.280	3.398.533
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,32	42,32	42,34	0,43%	42,18	42,62	42,40	42.244.813	996.372
ISSEN	8,40	8,39	8,40	0,12%	8,37	8,48	8,44	2.588.206	306.710
ISYAT	8,57	8,56	8,57	1,42%	8,47	8,59	8,54	4.179.876	489.273
IZENR	10,41	10,40	10,41	-0,86%	10,36	10,60	10,46	85.685.397	8.195.170
IZFAS	63,80	63,70	63,80	-2,22%	63,65	65,90	64,59	77.860.695	1.205.425
IZINV	71,10	71,20	71,30	-1,11%	70,90	75,00	72,90	35.760.711	490.556
IZMDC	6,86	6,85	6,86	2,39%	6,70	6,86	6,80	4.469.789	656.963
JANTS	17,87	17,86	17,87	0,45%	17,66	17,94	17,88	3.206.304	179.330
KAPLM	624,00	624,50	625,50	0,97%	618,00	627,00	622,74	4.526.683	7.269
KAREL	12,23	12,22	12,24	-0,41%	12,05	12,37	12,20	37.280.403	3.055.663
KARSN	12,14	12,14	12,15	0,17%	12,08	12,25	12,18	63.723.332	5.233.055
KARTN	105,70	105,50	105,70	-1,21%	105,50	109,30	106,85	22.568.969	211.217
KATMR	2,92	2,91	2,92	3,55%	2,83	2,94	2,90	142.223.164	49.098.864
KAYSE	4,78	4,77	4,78	1,06%	4,76	4,80	4,78	7.685.781	1.608.455
KBORU	24,72	24,68	24,72	1,73%	24,28	24,80	24,60	25.508.916	1.037.056
KCAER	11,38	11,38	11,39	1,25%	11,30	11,43	11,37	25.755.489	2.265.832
KCHOL	203,90	203,90	204,00	0,74%	203,50	205,20	204,30	483.014.651	2.364.230
KENT	407,00	-	-	1,50%	407,00	407,00	407,00	223.443	549
KERVN	3,71	-	-	-3,64%	3,71	3,71	3,71	296.800	80.000
KFEIN	9,03	9,03	9,04	2,38%	8,86	9,13	9,05	9.191.783	1.016.087
KGYO	10,87	10,85	10,87	1,49%	10,69	11,06	10,87	38.572.884	3.549.392
KIMMR	16,50	16,49	16,50	-2,37%	16,35	17,13	16,63	21.973.379	1.321.425
KLGYO	5,25	5,25	5,26	0,57%	5,24	5,28	5,26	6.938.912	1.319.273
KLKIM	33,56	33,56	33,58	0,18%	33,50	33,98	33,78	16.679.747	493.762
KLMSN	34,00	33,98	34,00	0,89%	33,80	34,22	34,06	5.676.606	166.684
KLNMA	9,59	-	-	-0,10%	9,59	9,59	9,59	90.904	9.479
KLRHO	105,50	105,40	105,50	-0,85%	105,30	106,50	105,86	55.389.355	523.229
KLSER	26,68	26,68	26,70	0,76%	26,54	26,78	26,68	5.852.566	219.370
KLSYN	12,99	12,97	13,00	0,85%	12,88	13,15	13,01	9.393.760	721.807
KLYPV	58,80	58,80	58,85	0,77%	58,40	58,95	58,69	15.263.385	260.091
KMPUR	19,29	19,26	19,28	2,61%	18,80	19,44	19,12	19.728.588	1.031.647
KNFRT	12,24	12,21	12,24	1,24%	12,09	12,33	12,23	2.147.592	175.679
KOCMT	2,61	2,61	2,62	0,77%	2,59	2,62	2,61	2.354.264	902.051
KONKA	17,22	17,20	17,22	0,76%	16,90	17,45	17,18	38.895.687	2.263.874
KONTR	10,23	10,22	10,23	-0,68%	10,16	10,57	10,40	457.078.624	43.967.657
KONYA	4.215,00	4.212,50	4.217,50	0,60%	4.205,00	4.237,50	4.220,82	6.664.668	1.579
KOPOL	6,29	6,28	6,29	0,96%	6,23	6,31	6,27	8.025.401	1.280.712
KORDS	65,10	65,10	65,15	1,88%	64,10	65,45	65,03	35.629.681	547.881
KOTON	15,33	15,33	15,34	0,13%	15,30	15,39	15,34	5.328.680	347.308
KRDMA	33,80	33,78	33,82	1,44%	33,32	34,00	33,73	82.410.258	2.443.272
KRDMB	82,00	81,95	82,10	-3,19%	81,00	87,10	83,93	673.697.339	8.026.806
KRDMD	37,50	37,50	37,54	1,79%	37,00	37,64	37,43	567.977.820	15.173.316
KRGYO	2,86	2,85	2,86	0,70%	2,83	2,87	2,86	4.272.788	1.496.661
KRONT	19,89	19,88	19,89	0,10%	19,65	20,02	19,83	11.657.350	588.011
KRPLS	9,19	9,19	9,21	0,44%	9,15	9,23	9,20	3.819.133	415.109
KRSTL	9,38	9,38	9,39	0,54%	9,35	9,43	9,39	3.878.596	412.956
KRTEK	24,86	24,84	24,86	0,00%	24,52	24,90	24,72	418.675	16.940
KRVGD	3,00	2,99	3,00	1,01%	2,95	3,01	2,99	3.067.493	1.024.882
KSTUR	3.060,00	-	-	-0,33%	3.060,00	3.060,00	3.060,00	134.640	44
KTLEV	105,50	105,50	105,60	-0,28%	104,90	106,70	105,76	292.276.913	2.763.611
KTSKR	120,50	120,50	120,60	-3,29%	120,40	126,90	122,66	30.960.226	252.399
KUTPO	97,15	97,20	97,35	0,15%	95,00	98,00	97,37	3.366.680	34.575
KUVVA	127,00	126,90	127,00	0,79%	126,90	128,80	127,37	2.230.777	17.514
KUYAS	86,00	85,90	86,00	2,14%	84,00	86,15	84,90	121.197.425	1.427.523
KZBGY	3,53	3,52	3,53	1,73%	3,50	3,60	3,55	50.813.707	14.311.053
KZGYO	23,16	23,16	23,18	1,22%	23,00	23,40	23,17	7.815.989	337.287
LIDER	124,80	124,80	125,00	-1,65%	124,00	127,40	125,89	11.459.763	91.032
LIDFA	3,33	3,32	3,33	1,52%	3,30	3,37	3,34	10.822.487	3.240.919
LILAK	36,66	36,66	36,70	-3,93%	36,44	37,66	36,84	94.718.736	2.571.424
LINK	5,40	5,40	5,41	0,93%	5,38	5,43	5,41	15.506.040	2.868.568
LKMNH	15,03	15,02	15,03	0,54%	14,99	15,04	15,02	2.481.922	165.301
LMKDC	33,94	33,92	33,94	-0,82%	33,94	34,30	34,12	20.410.879	598.283
LOGO	142,70	142,70	142,80	3,26%	138,40	142,80	141,38	29.911.612	211.573
LRSHO	3,83	3,83	3,84	0,79%	3,81	3,84	3,83	8.410.885	2.195.731
LUKSK	104,80	104,80	104,90	0,77%	104,00	106,90	104,64	1.573.296	15.036
LXGYO	18,45	18,44	18,46	-2,89%	18,36	19,25	18,77	355.341.518	18.933.774
LYDHO	192,30	192,30	192,50	-0,10%	191,00	194,00	192,34	13.531.085	70.349
LYDYE	16.012,50	16.012,50	16.055,00	-0,84%	14.940,00	16.142,50	15.533,65	51.338.728	3.305
MAALT	1.181,00	1.179,00	1.181,00	-2,64%	1.158,00	1.226,00	1.180,32	41.379.542	35.058
MACKO	42,04	42,00	42,04	1,30%	40,90	42,08	41,75	5.689.090	136.274
MAGEN	63,05	63,00	63,05	-0,16%	62,75	64,30	63,42	88.321.564	1.392.617
MAKIM	18,65	18,65	18,68	0,81%	18,54	18,84	18,65	8.217.520	440.649
MAKTK	12,94	12,93	12,94	1,09%	12,87	13,08	12,96	10.827.701	835.306
MANAS	27,42	27,42	-	9,94%	26,20	27,42	27,32	1.318.815.137	48.266.956
MARBL	13,63	13,62	13,63	1,72%	13,40	13,68	13,60	6.098.244	448.345
MARKA	53,55	53,50	53,60	0,56%	52,45	54,05	53,57	12.652.682	236.178
MARMR	2,73	2,73	2,74	-0,73%	2,73	2,78	2,75	85.042.438	30.965.474
MARTI	2,10	2,09	2,10	1,45%	2,07	2,12	2,10	27.175.848	12.972.227
MAVI	42,98	42,98	43,00	1,03%	42,54	43,12	42,96	21.132.240	491.869
MCARD	167,90	167,70	167,90	0,54%	166,80	169,00	167,80	77.225.651	460.234
MEDTR	30,00	29,94	30,00	1,28%	29,74	30,00	29,91	1.893.815	63.325
MEGAP	2,59	-	-	0,00%	2,59	2,59	2,59	482.017	186.107
MEGMT	83,65	83,55	83,65	2,76%	81,60	83,75	83,02	62.713.472	755.408
MEKAG	4,27	4,26	4,27	0,23%	4,25	4,30	4,27	21.394.519	5.010.025
MEPET	23,20	23,18	23,20	0,69%	22,48	23,26	22,95	2.879.587	125.485
MERCN	25,60	25,60	25,64	3,81%	24,00	25,70	25,18	79.320.251	3.149.575
MERIT	16,06	16,04	16,06	0,75%	15,96	16,07	16,01	5.547.289	346.396
MERKO	15,99	15,99	16,00	1,20%	15,91	16,29	16,08	19.223.730	1.195.809
METRO	7,10	7,08	7,10	-1,39%	7,03	7,28	7,12	13.156.750	1.848.847
MEYSU	19,77	19,75	19,77	3,56%	19,30	20,04	19,69	383.391.194	19.468.453
MGROS	620,50	620,00	620,50	0,40%	620,00	625,00	622,09	142.005.392	228.273
MHRGY	3,77	3,77	3,78	0,00%	3,76	3,80	3,78	2.269.934	601.040
MIATK	39,24	39,24	39,26	1,66%	38,90	39,40	39,18	97.725.052	2.494.584
MMCAS	71,40	-	-	0,07%	71,40	71,40	71,40	619.895	8.682
MNDRS	12,85	12,85	12,87	1,90%	12,62	12,90	12,80	44.945.017	3.512.804
MNDTR	6,08	6,08	6,09	0,66%	6,04	6,11	6,09	812.459	133.401
MOBTL	13,22	13,21	13,22	0,00%	13,18	13,50	13,30	11.074.431	832.428
MOGAN	13,89	13,88	13,89	-0,29%	13,85	14,11	14,00	27.998.532	1.999.497
MOPAS	39,72	39,70	39,72	0,25%	39,62	40,10	39,85	20.129.436	505.125
MPARK	433,00	433,00	433,50	0,00%	432,00	437,75	434,03	18.751.153	43.202
MRGYO	1,80	1,79	1,80	0,56%	1,78	1,82	1,80	34.670.405	19.293.203
MRSHL	1.521,00	1.520,00	1.521,00	1,40%	1.513,00	1.559,00	1.539,13	14.803.341	9.618
MSGYO	7,66	7,65	7,67	1,46%	7,55	7,80	7,63	3.865.412	506.716
MTRKS	23,32	23,28	23,32	0,87%	23,06	23,38	23,29	1.663.272	71.421
MTRYO	9,56	9,56	9,60	-0,10%	9,54	9,67	9,58	253.330	26.450
MZHLD	6,31	6,30	6,31	0,32%	6,23	6,34	6,29	579.369	92.139
NATEN	7,15	7,14	7,15	0,56%	7,12	7,22	7,17	30.203.901	4.210.035
NETAS	63,50	63,50	63,60	0,63%	63,35	63,90	63,55	3.614.714	56.884
NETCD	132,00	132,00	132,10	1,07%	130,10	133,20	131,80	179.589.678	1.362.564
NIBAS	5,90	5,88	5,90	1,37%	5,81	5,92	5,87	4.902.004	835.506
NTGAZ	12,51	12,50	12,51	1,21%	12,36	12,52	12,48	13.032.321	1.044.433
NTHOL	39,10	39,08	39,14	0,46%	39,00	39,24	39,08	4.591.034	117.470
NUGYO	10,10	10,08	10,10	2,12%	9,77	10,19	10,00	5.567.478	556.764
NUHCM	247,00	247,00	247,30	-0,80%	238,00	250,00	247,75	2.718.344	10.972
OBAMS	7,95	7,95	7,96	0,63%	7,94	7,99	7,96	25.516.248	3.206.688
OBASE	40,52	40,52	40,58	-0,88%	40,40	41,00	40,63	4.957.438	122.028
ODAS	7,22	7,21	7,22	3,59%	7,00	7,23	7,14	194.626.342	27.252.501
ODINE	1.123,00	1.123,00	1.124,00	0,27%	1.110,00	1.164,00	1.138,83	125.829.734	110.490
OFSYM	56,95	56,90	56,95	0,71%	56,60	57,35	57,05	6.740.526	118.161
ONCSM	279,00	278,75	279,25	-3,13%	278,00	288,75	282,32	51.763.839	183.349
ONRYT	62,20	62,15	62,20	3,93%	59,90	63,00	61,92	30.018.346	484.784
ORCAY	4,10	4,08	4,10	2,24%	3,90	4,30	4,09	16.458.675	4.024.733
ORGE	82,65	82,65	82,80	0,73%	82,00	83,10	82,72	9.415.410	113.824
ORMA	158,00	-	-	0,00%	158,00	158,00	158,00	96.854	613
OSMEN	7,59	7,57	7,59	0,66%	7,54	7,60	7,58	1.691.666	223.245
OSTIM	2,87	2,86	2,87	1,41%	2,84	2,87	2,85	8.522.936	2.988.020
OTKAR	375,50	375,25	375,50	0,47%	374,00	377,50	376,11	17.905.130	47.606
OTTO	320,25	320,50	320,75	0,08%	319,00	322,75	320,69	11.581.184	36.113
OYAKC	24,10	24,10	24,12	0,42%	24,04	24,22	24,16	32.386.673	1.340.368
OYAYO	53,00	52,95	53,00	0,00%	52,90	54,00	53,26	734.237	13.786
OYLUM	8,36	8,34	8,37	0,72%	8,22	8,37	8,29	1.023.470	123.433
OYYAT	56,20	56,20	56,35	-0,09%	56,10	56,80	56,26	1.708.454	30.370
OZATD	339,50	339,50	-	9,96%	339,50	339,50	339,50	16.629.389	48.982
OZGYO	2,18	2,18	2,19	0,93%	2,17	2,19	2,18	2.300.338	1.055.599
OZKGY	12,31	12,30	12,31	0,08%	12,30	12,38	12,33	7.589.968	615.556
OZRDN	36,02	35,32	36,00	0,78%	33,98	36,40	34,60	5.589.379	161.531
OZSUB	26,80	26,80	26,82	1,67%	26,48	27,68	26,97	51.690.754	1.916.675
OZYSR	11,53	11,49	11,52	-0,52%	11,47	11,76	11,59	3.681.406	317.677
PAGYO	132,20	132,20	132,40	1,30%	130,50	132,70	132,22	2.863.422	21.657
PAHOL	1,61	1,60	1,61	1,26%	1,59	1,61	1,60	113.916.888	71.176.709
PAMEL	90,25	90,20	90,25	-1,10%	88,25	92,55	90,56	7.796.397	86.095
PAPIL	16,17	16,16	16,17	0,56%	16,09	16,30	16,19	34.074.787	2.104.938
PARSN	84,00	83,95	84,00	0,90%	83,20	84,05	83,83	2.296.069	27.390
PASEU	125,60	125,40	125,60	-2,18%	125,10	129,70	126,37	123.691.597	978.840
PATEK	21,48	21,46	21,48	1,51%	21,30	21,62	21,46	48.760.218	2.271.719
PCILT	28,74	28,74	-	9,95%	26,42	28,74	27,72	64.968.833	2.343.744
PEKGY	16,41	16,40	16,41	1,05%	16,21	16,85	16,41	863.417.578	52.632.772
PENGD	14,57	14,55	14,58	0,48%	14,37	14,73	14,56	51.343.085	3.526.862
PENTA	14,30	14,30	14,31	1,42%	14,05	14,34	14,26	6.236.945	437.253
PETKM	24,50	24,48	24,50	1,07%	24,28	24,54	24,41	291.310.787	11.934.092
PETUN	12,52	12,51	12,52	0,64%	12,40	12,55	12,50	1.149.595	91.971
PGSUS	181,10	181,00	181,10	0,33%	180,90	182,20	181,41	271.677.057	1.497.571
PINSU	12,01	12,00	12,01	0,33%	11,96	12,04	12,01	2.304.929	191.979
PKART	124,30	124,30	-	10,00%	116,00	124,30	123,02	78.422.433	637.459
PKENT	152,80	152,80	152,90	-1,74%	151,00	156,50	153,29	18.716.980	122.104
PLTUR	25,96	25,94	25,96	0,39%	25,90	26,14	26,01	7.290.825	280.355
PNLSN	44,98	44,96	45,00	0,85%	44,62	45,56	45,12	3.741.894	82.933
PNSUT	13,00	12,99	13,01	1,33%	12,85	13,04	12,97	1.110.463	85.617
POLHO	20,46	20,46	20,48	1,59%	20,22	20,64	20,46	13.872.947	677.906
POLTK	5.465,00	5.465,00	5.470,00	2,10%	5.370,00	5.465,00	5.418,30	7.591.038	1.401
PRDGS	8,50	8,49	8,50	3,03%	8,26	8,56	8,46	22.734.820	2.688.017
PRKAB	38,44	38,40	38,44	0,95%	38,08	38,76	38,55	8.265.245	214.384
PRKME	19,27	19,27	19,28	1,53%	19,00	19,30	19,22	3.440.094	179.016
PRZMA	24,26	-	-	-0,16%	24,26	24,26	24,26	1.171.952	48.308
PSDTC	133,80	134,20	134,70	-0,15%	132,00	135,00	133,04	1.204.303	9.052
PSGYO	3,18	3,18	3,19	-2,15%	3,17	3,27	3,20	142.458.913	44.569.531
QNBFK	40,92	-	-	0,49%	40,92	40,92	40,92	165.480	4.044
QNBTR	248,80	-	-	-0,48%	248,80	248,80	248,80	761.826	3.062
QUAGR	3,39	-	3,39	-9,84%	3,39	3,39	3,39	19.403.923	5.723.871
RALYH	365,50	365,00	365,50	1,46%	353,00	379,00	369,51	167.531.947	453.389
RAYSG	205,00	204,80	205,00	-0,49%	204,70	207,50	205,87	10.251.450	49.797
REEDR	7,77	7,76	7,77	0,65%	7,73	7,84	7,78	24.902.534	3.202.059
RGYAS	188,90	188,90	189,00	0,75%	187,90	189,70	188,89	16.093.819	85.202
RNPOL	2,76	2,75	2,76	-4,50%	2,75	2,87	2,81	4.641.205	1.651.113
RODRG	24,16	24,16	24,18	2,63%	23,60	24,80	24,25	10.754.077	443.452
RTALB	3,71	3,70	3,71	1,09%	3,67	3,73	3,71	9.085.771	2.451.104
RUBNS	33,90	33,90	33,94	1,50%	33,22	34,38	33,98	19.562.807	575.721
RUZYE	12,89	12,89	12,90	1,50%	12,71	13,06	12,96	17.280.865	1.333.407
RYGYO	31,06	31,04	31,08	0,19%	30,98	31,54	31,17	14.298.522	458.700
RYSAS	22,28	22,28	22,30	-1,94%	22,20	23,02	22,61	23.444.462	1.037.016
SAFKR	26,02	26,00	26,02	0,08%	25,88	26,22	25,97	10.537.736	405.768
SAHOL	97,05	97,05	97,10	0,67%	96,95	97,90	97,33	420.548.511	4.320.985
SAMAT	5,48	5,44	5,48	0,55%	5,40	5,49	5,44	692.914	127.412
SANEL	35,30	35,08	35,30	-0,95%	34,88	35,34	35,08	1.237.751	35.281
SANFM	7,32	7,32	7,33	0,97%	7,30	7,36	7,33	3.712.770	506.663
SANKO	23,16	23,12	23,18	2,57%	22,60	23,40	23,02	3.066.242	133.227
SARKY	26,44	26,42	26,44	1,15%	26,16	26,60	26,46	34.581.710	1.307.201
SASA	3,25	3,24	3,25	2,85%	3,19	3,27	3,23	3.332.960.520	1.031.131.952
SAYAS	52,35	52,35	52,45	3,25%	51,90	54,00	52,98	88.208.842	1.665.084
SDTTR	224,70	224,40	224,70	0,94%	220,00	225,70	223,70	41.267.305	184.477
SEGMN	58,30	58,20	58,30	-0,34%	58,25	60,60	59,48	51.102.255	859.189
SEGYO	4,96	4,96	4,97	0,81%	4,93	4,97	4,95	3.873.496	782.796
SEKFK	11,05	11,05	11,06	0,45%	10,90	11,14	11,01	240.081	21.802
SEKUR	7,97	7,97	7,99	-0,38%	7,85	8,11	7,99	1.991.624	249.373
SELEC	99,30	99,00	99,30	0,91%	98,15	99,45	98,83	12.462.457	126.103
SELVA	2,53	2,52	2,53	0,00%	2,51	2,58	2,54	49.482.586	19.450.339
SERNT	8,64	8,63	8,64	-0,23%	8,59	8,80	8,69	14.274.510	1.642.154
SEYKM	5,41	5,41	-	9,96%	4,92	5,41	5,29	20.150.321	3.807.306
SILVR	2,54	2,53	2,54	0,00%	2,52	2,55	2,53	878.680	346.711
SISE	46,72	46,70	46,72	0,60%	46,60	46,88	46,73	276.912.999	5.926.135
SKBNK	13,03	13,02	13,03	2,60%	12,82	13,16	13,03	161.053.681	12.358.700
SKTAS	3,17	3,16	3,17	0,96%	3,15	3,20	3,17	2.163.231	681.768
SKYLP	338,25	336,25	338,25	-1,02%	334,00	346,75	338,38	5.671.976	16.762
SKYMD	13,58	13,57	13,58	0,30%	13,52	13,72	13,59	6.256.733	460.433
SMART	36,16	36,16	36,20	1,86%	35,92	36,64	36,27	24.993.403	689.171
SMRTG	7,49	7,48	7,49	2,32%	7,32	7,55	7,49	32.669.716	4.363.681
SMRVA	18,39	18,38	18,39	3,66%	18,00	18,78	18,51	357.800.595	19.326.346
SNGYO	3,78	3,77	3,78	-0,26%	3,76	3,82	3,78	29.247.657	7.732.173
SNICA	4,10	4,10	4,11	1,74%	4,05	4,11	4,09	1.970.515	481.615
SNPAM	21,26	-	-	0,00%	21,26	21,26	21,26	111.891	5.263
SODSN	10,32	-	-	0,00%	10,32	10,32	10,32	48.473	4.697
SOKE	18,34	18,33	18,35	0,22%	18,30	18,49	18,39	7.647.183	415.740
SOKM	49,44	49,42	49,44	1,56%	48,76	49,50	49,22	69.105.171	1.404.130
SONME	142,90	142,90	143,00	2,81%	136,50	143,50	140,59	2.865.617	20.383
SRVGY	3,40	3,39	3,40	3,98%	3,27	3,40	3,37	50.250.206	14.930.473
SUMAS	277,25	-	-	1,19%	277,25	277,25	277,25	103.692	374
SUNTK	36,00	36,00	36,06	0,17%	35,30	36,34	35,93	6.457.545	179.724
SURGY	70,50	70,50	70,55	1,00%	69,65	71,10	70,52	43.707.754	619.834
SUWEN	9,02	9,00	9,02	1,69%	8,90	9,07	9,01	3.365.567	373.534
SVGYO	17,97	17,96	17,97	3,45%	17,21	18,50	18,01	98.508.728	5.469.154
TABGD	265,50	265,25	265,50	0,19%	265,25	267,25	266,32	7.831.316	29.406
TARKM	413,50	413,00	413,75	0,79%	409,50	417,75	414,35	12.869.630	31.060
TATEN	13,32	13,31	13,32	2,54%	12,99	13,43	13,24	81.129.439	6.125.572
TATGD	18,13	18,11	18,13	1,28%	17,96	18,26	18,05	10.424.428	577.440
TAVHL	281,50	281,25	281,50	-1,14%	279,25	287,50	282,90	246.523.612	871.405
TBORG	144,40	144,40	144,50	0,49%	143,90	144,90	144,55	1.814.099	12.550
TCELL	113,70	113,60	113,70	-0,09%	113,60	114,90	114,17	240.370.990	2.105.455
TCKRC	106,20	106,00	106,20	1,34%	105,00	106,90	106,11	30.301.712	285.566
TDGYO	18,00	17,90	18,00	1,29%	16,96	18,24	17,64	10.681.146	605.427
TEHOL	25,16	25,16	25,18	-0,16%	24,98	25,64	25,26	301.043.575	11.918.911
TEKTU	11,72	11,70	11,72	-0,42%	11,70	11,97	11,83	13.629.793	1.151.721
TERA	234,70	234,60	234,70	-1,59%	231,00	240,00	235,61	538.569.813	2.285.902
TEZOL	18,65	18,65	18,67	-0,69%	18,63	18,80	18,72	6.222.430	332.490
TGSAS	166,80	166,70	166,90	-0,83%	166,10	170,60	167,67	8.373.668	49.941
THYAO	316,50	316,25	316,50	0,24%	315,50	317,75	316,61	1.572.156.825	4.965.613
TKFEN	139,60	139,50	139,70	-0,21%	139,30	142,30	141,10	104.172.443	738.292
TKNSA	22,40	22,38	22,40	0,99%	22,20	22,56	22,44	7.546.285	336.277
TLMAN	96,20	96,15	96,25	0,94%	95,30	96,90	96,37	1.204.918	12.503
TMPOL	495,75	494,75	495,75	-7,34%	481,50	532,00	491,44	173.259.165	352.557
TMSN	101,40	101,30	101,40	1,30%	100,80	101,80	101,43	12.690.590	125.121
TNZTP	25,22	25,22	25,24	0,32%	25,14	25,46	25,31	10.582.613	418.115
TOASO	298,25	298,00	298,25	1,27%	294,50	301,00	298,34	274.171.253	918.986
TRALT	43,38	43,38	43,40	-0,05%	43,24	43,92	43,61	710.464.032	16.291.305
TRCAS	47,26	47,24	47,30	1,07%	46,50	47,38	47,17	10.853.578	230.114
TRENJ	91,05	91,05	91,20	-0,16%	91,00	92,45	91,74	30.560.604	333.111
TRGYO	97,20	97,25	97,30	0,62%	96,00	97,80	97,14	16.868.920	173.662
TRHOL	1.308,00	1.308,00	1.313,00	-1,51%	1.291,00	1.376,00	1.304,84	61.951.341	47.478
TRILC	3,69	3,68	3,69	3,65%	3,58	3,88	3,75	376.656.240	100.510.021
TRMET	125,40	125,30	125,40	-1,34%	125,30	128,20	126,62	96.428.171	761.572
TSGYO	6,96	6,96	6,97	2,65%	6,80	7,05	6,96	8.182.402	1.176.101
TSKB	12,03	12,02	12,03	0,42%	12,00	12,08	12,03	23.792.579	1.977.063
TSPOR	1,00	0,99	1,00	0,00%	0,99	1,01	1,00	45.718.617	45.743.621
TTKOM	62,70	62,70	62,75	0,40%	62,50	63,00	62,75	116.663.350	1.859.141
TTRAK	456,50	456,50	456,75	0,33%	455,75	458,00	456,79	3.484.388	7.628
TUCLK	4,24	4,23	4,24	0,47%	4,23	4,26	4,24	5.449.656	1.284.768
TUKAS	2,64	2,64	2,65	2,33%	2,60	2,65	2,62	48.578.267	18.516.590
TUPRS	272,00	272,00	272,25	0,93%	270,50	272,50	271,62	737.717.092	2.715.953
TUREX	8,69	8,69	8,70	2,12%	8,56	8,69	8,62	32.366.276	3.754.428
TURGG	43,50	43,52	43,56	1,07%	42,20	45,20	43,57	222.661.001	5.110.261
TURSG	13,79	13,78	13,79	0,07%	13,70	13,98	13,86	51.401.652	3.709.793
UCAYM	28,76	28,74	28,76	-0,14%	28,68	29,06	28,85	44.479.936	1.541.941
UFUK	1.531,00	1.526,00	1.533,00	-1,35%	1.525,00	1.560,00	1.537,27	4.680.978	3.045
ULAS	29,90	29,90	29,92	1,84%	29,18	29,98	29,70	4.311.875	145.203
ULKER	121,10	121,10	121,20	0,08%	121,00	121,90	121,39	105.095.791	865.772
ULUFA	4,46	4,46	4,47	0,22%	4,44	4,52	4,48	15.593.832	3.481.096
ULUSE	261,75	261,25	261,75	0,48%	260,50	274,00	267,80	35.089.959	131.033
ULUUN	8,40	8,40	8,41	1,82%	8,28	8,41	8,35	16.383.192	1.961.846
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,85	13,81	13,85	1,39%	13,66	13,91	13,84	3.222.556	232.822
USAK	1,75	1,75	1,76	0,57%	1,75	1,77	1,76	28.340.083	16.116.592
VAKBN	32,20	32,20	32,22	-0,12%	32,14	32,68	32,36	124.248.698	3.839.124
VAKFA	13,43	13,43	13,44	0,83%	13,36	13,63	13,50	48.744.515	3.609.796
VAKFN	1,87	1,86	1,87	1,63%	1,85	1,87	1,86	29.159.830	15.699.115
VAKKO	84,80	84,70	84,80	2,98%	82,35	85,20	84,16	11.974.339	142.283
VANGD	89,55	90,00	90,25	-2,13%	89,50	90,90	89,84	4.908.509	54.638
VBTYZ	21,76	21,76	21,78	2,64%	21,20	22,02	21,83	9.063.859	415.195
VERTU	39,88	39,84	39,88	0,71%	39,60	40,18	39,87	3.065.532	76.895
VERUS	489,25	489,00	489,75	-0,36%	480,00	497,25	491,52	5.269.550	10.721
VESBE	7,21	7,22	7,23	0,42%	7,18	7,24	7,22	4.292.434	594.616
VESTL	28,14	28,12	28,14	0,72%	28,06	28,28	28,16	27.869.507	989.784
VKFYO	33,80	33,60	33,80	-0,59%	33,50	34,00	33,76	2.661.424	78.832
VKGYO	2,78	2,77	2,78	1,09%	2,76	2,78	2,77	4.051.401	1.462.041
VKING	26,08	26,10	26,14	0,08%	26,08	26,36	26,24	2.566.513	97.811
VRGYO	2,38	2,37	2,38	0,85%	2,37	2,39	2,38	3.583.498	1.505.848
VSNMD	87,00	86,95	87,00	0,81%	86,50	87,30	86,91	16.709.428	192.270
YAPRK	14,44	14,43	14,47	0,84%	14,32	14,69	14,45	9.634.156	666.932
YATAS	44,08	44,02	44,08	1,24%	43,44	44,44	43,96	4.696.824	106.844
YAYLA	29,22	29,22	29,28	3,69%	27,62	29,42	28,54	45.326.334	1.588.181
YBTAS	17,89	-	-	-0,06%	17,89	17,89	17,89	85.997	4.807
YEOTK	56,45	56,45	56,50	3,86%	54,50	57,45	56,68	205.202.278	3.620.125
YESIL	1,94	1,93	1,94	6,59%	1,83	1,99	1,93	77.556.220	40.114.673
YGGYO	240,10	239,80	240,20	1,52%	236,50	241,90	239,53	6.361.560	26.559
YIGIT	23,66	23,64	23,66	0,34%	23,60	23,76	23,68	12.689.567	535.841
YKBNK	37,30	37,28	37,30	0,65%	37,20	37,76	37,50	1.251.164.428	33.362.874
YKSLN	3,36	3,36	3,37	1,20%	3,34	3,42	3,39	22.201.503	6.557.026
YONGA	55,00	-	-	0,55%	55,00	55,00	55,00	16.610	302
YUNSA	8,31	8,30	8,31	0,36%	8,28	8,36	8,32	4.261.672	512.533
YYAPI	1,37	-	-	9,60%	1,37	1,37	1,37	7.189.541	5.247.840
YYLGD	11,39	11,38	11,39	0,89%	11,34	11,44	11,40	10.046.485	881.438
ZEDUR	9,51	9,51	9,52	1,71%	9,39	9,60	9,50	19.784.453	2.082.664
ZERGY	19,10	19,10	19,12	1,17%	18,88	19,54	19,20	42.940.054	2.236.912
ZGYO	28,84	28,80	28,84	-0,96%	28,78	29,34	29,08	50.193.844	1.725.825
ZOREN	3,08	3,07	3,08	1,99%	3,03	3,10	3,07	23.868.560	7.768.689
ZRGYO	21,76	21,76	21,78	0,93%	21,68	21,86	21,78	1.895.043	87.013

Midas’ın Kulakları

Tümünü Gör

Nis 29, 2026 • 50 dakika once

Günün öne çıkan gelişmeleri: YKBNK, TMSN, INTEK, GLCVY, ARMGD (29 Nisan)

Nis 29, 2026 • 1 saat once

Piyasa açılmadan önce bilmeniz gereken her şey (29 Nisan)

Nis 29, 2026 • 8 saat once

Pump.fun 360 milyon dolarlık geri alımla PUMP arzının %35’inden fazlasını azalttı

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