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	12,91	12,90	12,92	4,79%	12,29	13,16	12,84	215.865.710	16.813.915
A1YEN	34,10	34,06	34,08	7,17%	33,50	35,00	34,39	493.563.172	14.350.661
ACSEL	101,30	101,20	101,30	-0,30%	100,50	101,60	101,03	9.999.278	98.972
ADEL	32,14	32,12	32,14	-1,77%	31,86	32,90	32,23	42.080.897	1.305.758
ADESE	1,77	1,76	1,77	4,12%	1,69	1,82	1,77	673.798.247	380.559.024
ADGYO	55,90	55,90	56,00	1,64%	54,00	56,70	55,57	63.586.734	1.144.215
AEFES	16,44	16,43	16,44	0,24%	16,26	16,50	16,39	554.501.883	33.832.980
AFYON	13,40	13,39	13,40	-0,37%	13,36	13,52	13,43	11.622.065	865.289
AGESA	205,70	205,70	206,00	-1,44%	204,40	209,50	206,29	38.778.112	187.983
AGHOL	31,44	31,44	31,46	1,16%	30,86	31,58	31,28	103.806.002	3.318.902
AGROT	3,31	3,31	3,32	0,30%	3,25	3,38	3,33	90.912.004	27.327.975
AGYO	7,39	7,37	7,39	0,68%	7,30	7,45	7,38	2.190.988	296.968
AHGAZ	22,04	22,04	22,06	1,47%	21,76	22,40	22,10	52.582.611	2.379.829
AHSGY	24,20	24,20	-	10,00%	22,38	24,20	23,80	179.982.936	7.562.283
AKBNK	73,40	73,40	73,45	-0,14%	72,90	74,00	73,50	3.133.797.063	42.636.408
AKCNS	162,20	162,10	162,20	-0,92%	161,70	164,50	163,01	32.701.821	200.608
AKENR	11,14	11,13	11,14	0,18%	11,05	11,22	11,14	34.554.603	3.101.025
AKFGY	2,84	2,84	2,85	-0,35%	2,82	2,86	2,84	31.912.870	11.245.109
AKFIS	20,70	20,68	20,70	0,19%	20,58	20,98	20,79	22.610.357	1.087.626
AKFYE	17,85	17,84	17,86	1,25%	17,67	18,09	17,90	75.165.857	4.199.595
AKGRT	7,44	7,43	7,44	4,79%	7,10	7,52	7,36	139.966.393	19.009.218
AKMGY	199,10	199,00	199,10	0,05%	197,90	199,90	198,77	2.116.709	10.649
AKSA	10,02	10,01	10,02	-0,20%	9,98	10,07	10,03	85.782.875	8.551.541
AKSEN	68,40	68,35	68,40	-0,29%	67,80	69,65	68,67	352.004.932	5.126.198
AKSGY	8,23	8,23	8,24	-0,96%	8,16	8,37	8,23	32.040.146	3.895.244
AKSUE	24,16	24,12	24,16	7,38%	22,12	24,74	23,58	74.774.905	3.170.643
AKYHO	2,64	2,63	2,64	-1,12%	2,62	2,69	2,65	3.905.745	1.473.594
ALARK	100,20	100,10	100,20	1,47%	97,50	101,20	99,65	890.527.384	8.936.937
ALBRK	8,09	8,08	8,09	-0,25%	8,04	8,14	8,08	82.372.530	10.190.065
ALCAR	860,00	860,00	862,00	1,00%	850,50	864,50	859,52	13.320.818	15.498
ALCTL	112,80	112,70	112,80	-0,62%	111,40	114,90	113,13	53.103.159	469.410
ALFAS	40,38	40,36	40,40	-0,05%	40,28	40,72	40,47	29.284.373	723.545
ALGYO	36,46	36,42	36,46	2,01%	35,00	36,64	35,93	126.682.257	3.525.552
ALKA	13,58	13,56	13,58	-4,03%	13,37	14,74	13,86	488.199.384	35.223.545
ALKIM	19,79	19,79	19,80	-5,94%	19,70	20,92	20,24	137.269.984	6.783.318
ALKLC	214,40	214,30	214,40	5,25%	201,50	220,00	211,71	125.921.078	594.787
ALTINS1	86,37	-	86,37	-4,99%	86,37	86,37	86,37	242.577.141	2.808.581
ALTNY	17,08	17,08	17,10	-0,47%	16,80	17,45	17,10	469.023.405	27.421.923
ALVES	26,26	26,24	26,26	0,38%	26,00	26,40	26,22	59.617.985	2.273.959
ANELE	17,00	16,99	17,00	-3,41%	16,73	17,61	17,13	52.081.221	3.041.063
ANGEN	10,93	10,93	10,94	1,11%	10,81	11,04	10,93	11.202.408	1.025.269
ANHYT	97,30	97,30	97,35	-0,26%	96,60	97,75	97,14	70.574.866	726.520
ANSGR	24,58	24,56	24,58	0,16%	24,34	24,82	24,56	91.707.707	3.733.422
ARASE	75,50	75,50	75,60	-2,08%	75,10	78,55	76,96	31.250.527	406.043
ARCLK	111,70	111,70	111,80	1,82%	109,20	112,70	111,48	388.702.919	3.486.903
ARDYZ	40,70	40,66	40,70	-1,41%	39,84	41,60	40,40	220.152.664	5.449.219
ARENA	31,36	31,32	31,36	3,43%	30,24	32,42	31,46	90.724.306	2.883.990
ARFYE	37,90	37,90	-	9,98%	35,52	37,90	37,18	517.066.091	13.908.976
ARMGD	84,45	84,45	84,50	2,18%	82,70	86,05	84,71	151.832.348	1.792.459
ARSAN	4,02	4,01	4,02	1,52%	3,93	4,14	4,03	238.410.647	59.198.793
ARTMS	35,52	35,52	35,56	1,02%	35,06	36,14	35,68	48.270.587	1.352.889
ARZUM	2,29	2,28	2,29	1,33%	2,24	2,30	2,28	15.409.895	6.768.533
ASELS	289,50	289,50	289,75	2,30%	282,50	291,50	288,08	9.862.282.068	34.234.303
ASGYO	11,19	11,18	11,20	-1,50%	11,11	11,36	11,19	21.960.833	1.962.948
ASTOR	137,60	137,50	137,60	1,40%	133,20	138,50	136,04	3.412.529.746	25.083.978
ASUZU	59,95	59,95	60,05	0,25%	59,80	60,55	60,16	19.481.210	323.843
ATAGY	13,77	13,76	13,77	-0,15%	13,66	13,88	13,75	2.750.623	200.094
ATAKP	52,40	52,40	52,45	-0,10%	51,75	52,65	52,17	29.732.505	569.870
ATATP	132,50	132,60	132,70	1,38%	130,00	133,00	131,71	81.663.947	620.030
ATEKS	113,40	-	-	9,99%	103,30	113,40	109,94	3.988.817	36.283
ATLAS	6,36	6,35	6,36	1,92%	6,16	6,40	6,32	4.842.686	766.395
ATSYH	67,70	-	-	3,83%	65,50	67,70	66,15	1.193.100	18.036
AVGYO	9,92	9,91	9,94	1,74%	9,70	10,16	9,95	17.451.585	1.753.849
AVHOL	40,26	40,24	40,26	2,81%	38,78	40,48	39,67	56.904.611	1.434.610
AVOD	3,87	3,87	3,88	-2,76%	3,86	3,99	3,91	25.977.671	6.652.411
AVPGY	56,50	56,45	56,55	-1,22%	56,00	58,30	57,29	51.919.084	906.318
AVTUR	16,37	16,35	16,37	6,37%	15,50	16,62	16,07	10.085.284	627.734
AYCES	467,00	466,75	467,00	2,41%	456,00	481,75	470,14	75.282.528	160.128
AYDEM	21,96	21,96	21,98	-0,09%	21,88	22,44	22,16	46.634.771	2.104.475
AYEN	25,46	25,42	25,46	0,16%	25,34	25,66	25,49	6.241.447	244.859
AYES	18,00	-	-	-5,56%	18,00	18,36	18,30	1.413.582	77.234
AYGAZ	206,00	206,00	206,20	0,88%	204,30	208,80	207,02	62.095.389	299.953
AZTEK	4,25	4,24	4,25	1,19%	4,19	4,29	4,25	13.922.070	3.274.640
BAGFS	25,58	25,58	25,60	0,24%	25,46	25,84	25,69	12.308.567	479.220
BAHKM	87,75	87,60	87,70	1,80%	84,55	88,75	86,78	120.525.127	1.388.908
BAKAB	37,66	37,66	37,74	0,37%	37,30	37,88	37,64	2.878.862	76.491
BALAT	94,50	-	-	-0,16%	94,50	94,65	94,52	4.481.217	47.408
BALSU	16,24	16,24	16,26	0,25%	16,20	16,62	16,39	59.253.798	3.615.263
BANVT	174,90	174,60	174,90	2,34%	168,70	178,30	175,64	86.645.860	493.317
BARMA	34,74	34,72	34,74	3,76%	32,50	34,88	34,06	81.719.253	2.399.092
BASCM	13,65	-	-	1,26%	13,65	13,65	13,65	508.039	37.219
BASGZ	42,24	42,18	42,24	-0,42%	42,12	42,76	42,45	9.055.752	213.318
BAYRK	5,38	5,37	5,38	-0,55%	5,27	5,44	5,35	34.263.575	6.404.793
BEGYO	4,74	4,74	4,75	-0,42%	4,73	4,78	4,75	20.480.810	4.312.391
BERA	18,51	18,49	18,50	-0,22%	18,41	18,70	18,54	65.952.471	3.557.780
BESLR	12,60	12,59	12,60	-0,16%	12,56	12,72	12,63	17.661.379	1.398.372
BEYAZ	29,78	29,78	29,82	-2,10%	29,60	30,54	30,13	39.529.688	1.312.103
BFREN	154,80	154,80	154,90	0,39%	153,50	155,70	154,63	17.191.250	111.174
BIENY	23,00	23,00	23,02	0,70%	22,76	23,26	22,99	57.187.363	2.488.053
BIGCH	44,98	44,94	45,00	0,40%	44,12	45,26	44,69	14.480.368	323.989
BIGEN	8,85	8,85	8,86	-0,56%	8,81	8,94	8,88	21.897.440	2.466.255
BIGTK	283,00	283,25	283,50	0,00%	269,25	289,75	282,60	35.134.891	124.327
BIMAS	646,00	645,50	646,00	4,36%	618,00	648,50	639,11	5.005.533.542	7.828.737
BINBN	180,60	180,30	180,50	-0,11%	180,00	182,50	181,15	24.515.833	135.332
BINHO	9,07	9,06	9,07	2,83%	8,82	9,25	9,09	407.516.379	44.825.259
BIOEN	16,66	16,64	16,66	-0,54%	16,63	16,89	16,77	11.781.614	702.558
BIZIM	27,44	27,36	27,44	0,00%	27,24	28,00	27,53	6.058.897	220.125
BJKAS	1,62	1,62	1,63	0,00%	1,61	1,67	1,64	91.527.882	55.777.212
BLCYT	39,40	39,40	39,48	0,82%	37,52	40,00	38,48	80.801.646	2.099.628
BLUME	44,50	44,46	44,50	-0,18%	43,84	44,80	44,38	80.080.750	1.804.375
BMSCH	20,10	20,10	20,14	-4,19%	19,50	21,24	20,30	133.355.914	6.568.773
BMSTL	89,75	89,65	89,75	-0,11%	89,05	90,90	89,82	134.183.214	1.493.924
BNTAS	6,55	6,53	6,54	1,39%	6,48	6,58	6,54	13.014.638	1.988.900
BOBET	20,64	20,62	20,64	0,78%	20,40	20,70	20,56	20.540.682	999.108
BORLS	3,06	3,05	3,06	-5,26%	3,00	3,17	3,08	235.195.361	76.495.005
BORSK	5,95	5,95	5,96	1,54%	5,84	6,03	5,97	33.587.084	5.626.751
BOSSA	6,36	6,36	6,37	0,16%	6,32	6,39	6,36	5.564.116	874.638
BRISA	85,75	85,75	85,90	0,23%	85,00	86,05	85,56	8.753.715	102.316
BRKO	9,35	-	-	2,19%	9,12	9,35	9,26	4.340.973	468.862
BRKSN	7,67	7,65	7,66	-0,13%	7,59	7,90	7,71	2.963.578	384.374
BRKVY	102,30	102,30	102,50	-0,29%	101,70	103,60	102,51	51.892.712	506.223
BRLSM	13,72	13,72	13,73	-0,65%	13,69	14,00	13,83	16.025.249	1.158.994
BRMEN	12,78	-	-	9,89%	12,78	12,79	12,79	8.536.747	667.565
BRSAN	614,00	613,50	614,00	7,34%	573,00	615,00	595,58	1.449.346.205	2.433.518
BRYAT	2.282,00	2.281,00	2.282,00	4,15%	2.189,00	2.292,00	2.246,23	323.504.682	144.021
BSOKE	21,38	21,38	-	9,92%	19,03	21,38	20,30	878.172.350	43.264.076
BTCIM	4,03	4,03	4,04	2,28%	3,85	4,07	3,97	956.721.095	240.812.195
BUCIM	7,06	7,06	7,07	-0,56%	7,05	7,13	7,08	19.720.666	2.786.388
BULGS	43,40	43,40	43,42	-0,96%	43,30	44,06	43,61	111.421.522	2.555.042
BURCE	79,40	79,30	79,40	-1,91%	75,55	83,55	79,39	301.421.308	3.796.836
BURVA	764,00	756,00	764,00	-0,91%	740,00	785,50	761,98	32.068.840	42.086
BVSAN	101,50	101,40	101,60	0,59%	100,10	102,50	101,56	36.012.309	354.583
BYDNR	29,30	29,32	29,60	-0,41%	28,76	30,30	29,24	6.198.928	212.011
CANTE	2,14	2,13	2,14	4,90%	2,05	2,15	2,10	741.271.901	353.341.290
CASA	106,50	-	-	-1,39%	106,50	107,00	106,62	2.748.770	25.780
CATES	36,52	36,46	36,52	2,35%	34,94	37,94	36,96	106.134.188	2.871.936
CCOLA	62,50	62,45	62,50	0,48%	61,55	62,65	62,30	199.831.652	3.207.349
CELHA	11,30	11,30	11,35	3,20%	10,60	11,52	11,12	30.205.850	2.715.287
CEMAS	4,06	4,05	4,06	0,25%	4,03	4,07	4,05	31.660.391	7.815.641
CEMTS	11,17	11,17	11,18	-1,67%	11,16	11,42	11,29	19.351.107	1.713.346
CEMZY	56,45	56,40	56,50	-0,79%	55,20	57,20	56,33	72.936.919	1.294.865
CEOEM	23,18	23,18	23,20	1,49%	22,78	23,36	23,11	12.128.873	524.838
CGCAM	34,66	34,60	34,62	1,58%	33,82	34,80	34,41	65.609.638	1.906.980
CIMSA	46,06	46,02	46,06	0,96%	45,56	46,66	46,10	275.266.614	5.971.124
CLEBI	1.585,00	1.585,00	1.587,00	-0,88%	1.584,00	1.603,00	1.594,00	46.453.984	29.143
CMBTN	1.916,00	1.915,00	1.917,00	0,68%	1.900,00	1.933,00	1.916,94	21.555.933	11.245
CMENT	350,00	-	-	0,36%	348,75	350,00	349,92	1.217.730	3.480
CONSE	2,99	2,98	2,99	-0,33%	2,98	3,02	3,00	11.377.544	3.794.654
COSMO	280,00	279,50	279,75	-4,19%	276,50	295,00	283,75	28.241.152	99.529
CRDFA	65,85	65,80	65,85	-0,23%	64,60	68,90	66,73	44.035.127	659.935
CRFSA	116,40	116,30	116,40	0,34%	115,30	118,30	116,53	29.253.031	251.028
CUSAN	23,70	23,68	23,70	3,58%	22,50	24,44	23,74	54.040.870	2.276.693
CVKMD	30,96	30,94	30,98	4,59%	29,24	31,16	30,31	447.826.836	14.774.207
CWENE	27,96	27,96	28,00	-0,14%	27,90	28,32	28,09	186.325.961	6.632.861
DAGI	6,11	6,10	6,12	0,00%	6,10	6,23	6,14	27.547.486	4.483.414
DAPGM	11,43	11,44	11,45	-1,12%	11,41	11,79	11,55	70.471.669	6.100.618
DARDL	2,21	2,20	2,21	0,45%	2,18	2,22	2,20	62.502.699	28.354.807
DCTTR	8,25	8,23	8,25	1,73%	8,03	8,31	8,20	31.127.491	3.795.109
DENGE	3,05	3,05	3,06	-0,97%	3,05	3,14	3,09	40.009.629	12.936.667
DERHL	13,44	13,43	13,44	0,90%	13,20	13,54	13,37	32.856.437	2.457.254
DERIM	37,28	37,22	37,28	7,06%	34,70	38,30	36,89	43.066.477	1.167.517
DESA	11,61	11,60	11,61	0,69%	11,45	11,70	11,57	7.192.731	621.927
DESPC	44,38	44,32	44,40	0,63%	43,90	44,76	44,43	12.423.905	279.625
DEVA	63,75	63,70	63,75	-0,16%	63,35	64,15	63,69	27.547.136	432.511
DGATE	71,20	71,10	71,25	0,92%	70,35	72,25	71,24	14.409.608	202.259
DGGYO	31,32	31,32	31,34	-0,19%	31,00	31,66	31,26	2.084.072	66.672
DGNMO	4,82	4,81	4,82	0,21%	4,76	4,83	4,80	4.621.319	963.367
DIRIT	25,00	-	-	-1,96%	25,00	25,00	25,00	1.367.050	54.682
DITAS	39,48	39,44	39,46	1,33%	38,38	39,76	39,21	65.367.511	1.667.306
DMLKTG	5,77	5,76	5,77	0,00%	5,75	5,78	5,76	79.839.391	13.855.922
DMRGD	3,31	3,31	3,32	1,53%	3,21	3,34	3,28	43.492.545	13.248.930
DMSAS	9,17	9,17	9,18	0,33%	9,12	9,19	9,16	24.399.988	2.664.644
DNISI	19,46	19,45	19,47	-0,10%	19,36	19,60	19,49	7.252.290	372.173
DOAS	215,70	215,60	215,70	-0,69%	213,90	218,50	216,55	379.875.245	1.754.202
DOCO	10.550,00	10.542,50	10.562,50	-0,66%	10.402,50	10.627,50	10.509,82	27.483.170	2.615
DOFER	39,66	39,68	39,78	-5,80%	39,28	42,26	40,65	71.554.046	1.760.251
DOFRB	84,85	84,80	84,85	-0,24%	84,80	89,95	87,13	1.062.253.421	12.191.757
DOGUB	44,36	44,36	44,40	-0,31%	43,46	45,20	44,22	17.950.037	405.952
DOHOL	18,77	18,76	18,77	0,70%	18,54	18,85	18,72	77.324.681	4.129.632
DOKTA	24,22	24,24	24,30	1,17%	23,72	24,90	24,41	14.376.286	589.083
DSTKF	674,00	674,00	675,00	2,12%	663,50	677,00	671,70	319.736.268	476.014
DUNYH	107,10	106,90	107,10	-1,56%	105,40	114,20	109,03	30.532.530	280.043
DURDO	3,75	3,75	3,76	-3,60%	3,74	3,90	3,80	17.762.802	4.679.687
DURKN	16,67	16,67	16,69	1,03%	16,44	17,05	16,77	42.990.399	2.563.045
DYOBY	13,06	13,05	13,07	0,00%	13,03	13,12	13,07	8.346.326	638.792
DZGYO	7,99	7,99	8,00	0,25%	7,96	8,04	7,99	14.424.378	1.804.710
EBEBK	61,00	60,95	61,00	5,08%	57,95	61,95	60,29	94.284.750	1.563.889
ECILC	106,10	106,10	106,20	5,89%	101,00	107,00	104,61	821.534.364	7.852.979
ECOGR	23,38	23,36	23,40	-5,27%	22,70	24,76	23,72	478.209.290	20.164.439
ECZYT	312,25	312,00	312,25	-0,72%	309,00	316,50	313,25	235.030.716	750.295
EDATA	8,53	8,52	8,54	2,52%	8,04	9,07	8,71	231.699.866	26.601.984
EDIP	35,20	35,20	35,22	0,23%	34,94	35,46	35,19	19.947.850	566.863
EFOR	26,82	26,80	26,82	3,47%	25,80	27,62	26,73	502.794.960	18.811.455
EGEEN	7.640,00	7.640,00	7.647,50	0,43%	7.575,00	7.677,50	7.622,16	62.677.025	8.223
EGEGY	26,82	26,80	26,84	-1,40%	26,64	27,30	27,04	30.407.040	1.124.741
EGEPO	8,85	8,83	8,85	0,57%	8,58	8,94	8,78	37.537.685	4.276.771
EGGUB	92,00	91,95	92,00	-0,76%	91,70	93,05	92,42	24.202.584	261.871
EGPRO	26,74	26,70	26,74	0,68%	26,12	27,60	27,04	35.367.332	1.308.071
EGSER	2,98	2,97	2,98	0,00%	2,95	2,99	2,97	5.615.268	1.888.139
EKGYO	21,40	21,40	21,42	-0,56%	21,26	21,62	21,44	1.394.191.601	65.038.486
EKIZ	127,20	-	-	-1,93%	127,20	128,50	127,45	2.049.633	16.082
EKOS	6,01	6,01	-	9,87%	5,45	6,01	5,86	93.376.101	15.933.635
EKSUN	5,42	5,41	5,42	-0,18%	5,41	5,48	5,44	3.899.860	716.702
ELITE	28,18	28,14	28,18	1,66%	27,66	28,28	28,07	27.620.609	983.870
EMKEL	23,92	23,88	23,90	3,55%	22,20	24,40	23,19	584.965.886	25.221.992
EMNIS	167,70	-	-	-1,18%	166,00	167,70	166,44	559.237	3.360
ENDAE	14,49	14,47	14,48	0,42%	14,37	14,55	14,47	33.571.114	2.320.341
ENERY	9,22	9,22	9,23	0,33%	9,16	9,35	9,26	69.140.144	7.470.360
ENJSA	95,85	95,85	95,95	1,97%	93,20	97,40	95,64	267.704.686	2.799.038
ENKAI	80,50	80,50	80,55	0,63%	79,80	80,70	80,27	457.872.912	5.704.164
ENSRI	19,04	19,04	19,07	-0,83%	18,73	19,29	19,00	53.544.997	2.817.771
ENTRA	10,65	10,64	10,65	0,57%	10,64	10,87	10,76	76.395.328	7.099.273
EPLAS	5,29	5,29	5,31	-0,19%	5,28	5,48	5,34	17.419.489	3.259.819
ERBOS	194,00	193,90	194,10	-0,61%	192,60	196,70	193,76	10.166.595	52.471
ERCB	69,45	69,45	69,55	0,73%	68,55	69,60	69,18	59.211.261	855.859
EREGL	25,20	25,18	25,20	1,29%	24,86	25,34	25,19	3.001.685.301	119.148.598
ERSU	18,40	18,40	18,41	0,55%	18,16	18,45	18,27	1.894.553	103.707
ESCAR	26,78	26,78	26,80	2,06%	26,08	27,06	26,63	88.624.761	3.328.072
ESCOM	3,74	3,74	3,75	2,19%	3,64	3,80	3,73	72.068.938	19.323.156
ESEN	5,80	5,79	5,81	0,87%	5,65	5,98	5,83	442.491.509	75.912.750
ETILR	3,83	3,82	3,83	-0,26%	3,81	3,86	3,83	12.294.917	3.207.521
ETYAT	27,08	27,06	27,08	-0,88%	26,00	27,32	26,54	14.014.102	528.121
EUHOL	11,50	-	-	-4,17%	11,50	11,80	11,73	5.010.551	427.232
EUKYO	16,20	16,20	16,22	1,19%	15,75	16,37	15,98	2.704.256	169.196
EUPWR	37,10	37,10	37,12	-1,01%	36,98	39,14	37,95	715.493.665	18.852.228
EUREN	6,03	6,02	6,03	-0,33%	6,00	6,22	6,04	383.053.660	63.401.313
EUYO	13,96	13,95	13,96	-0,29%	13,95	14,04	13,99	1.089.577	77.907
EYGYO	3,90	3,89	3,90	-1,02%	3,83	3,98	3,89	23.002.287	5.913.355
FADE	13,92	13,92	13,93	0,72%	13,77	14,08	13,97	7.473.166	535.052
FENER	3,28	3,27	3,28	6,49%	3,06	3,28	3,20	1.144.904.344	357.325.723
FLAP	8,92	8,80	8,92	0,90%	8,63	8,92	8,83	2.417.473	273.797
FMIZP	328,00	327,75	328,50	2,98%	317,25	330,25	325,32	38.764.295	119.156
FONET	3,01	3,01	3,02	1,35%	2,96	3,05	3,00	78.352.027	26.115.236
FORMT	2,95	2,94	2,95	-1,67%	2,94	3,01	2,96	39.577.286	13.363.627
FORTE	96,85	96,80	96,90	-0,77%	95,50	98,45	96,76	137.360.106	1.419.613
FRIGO	14,61	14,60	14,62	2,67%	14,09	14,64	14,38	94.512.554	6.572.981
FROTO	100,40	100,30	100,40	1,62%	98,20	100,90	99,87	1.767.979.418	17.702.147
FZLGY	14,83	14,81	14,83	-3,76%	14,67	15,62	15,05	283.432.423	18.830.791
GARAN	146,30	146,30	146,40	0,48%	145,20	147,40	146,39	2.578.198.708	17.612.173
GARFA	30,50	30,50	-	9,95%	27,74	30,50	29,89	124.441.724	4.162.731
GEDIK	5,90	5,89	5,91	0,00%	5,85	5,97	5,92	17.351.239	2.930.985
GEDZA	27,66	27,64	27,68	-0,22%	27,32	28,08	27,70	10.205.108	368.358
GENIL	170,30	170,10	170,30	1,13%	168,50	172,80	170,88	90.027.576	526.850
GENTS	9,51	9,51	9,53	-1,65%	9,43	9,74	9,59	30.420.388	3.170.766
GEREL	19,50	19,49	19,50	0,88%	19,33	19,75	19,43	48.836.986	2.513.007
GESAN	49,64	49,60	49,64	-0,48%	49,16	50,60	49,77	227.753.696	4.576.250
GIPTA	67,15	67,15	67,25	1,67%	65,00	68,80	66,76	424.500.056	6.358.841
GLBMD	12,71	12,70	12,71	-1,32%	12,70	12,88	12,75	973.033	76.304
GLCVY	77,75	77,70	77,75	0,91%	76,50	78,15	77,26	34.592.723	447.721
GLRMK	176,90	176,90	177,00	-0,06%	176,50	179,40	177,81	123.617.882	695.231
GLRYH	4,00	4,00	4,01	1,01%	3,94	4,06	4,01	33.756.178	8.420.411
GLYHO	12,30	12,28	12,30	0,00%	12,25	12,38	12,31	17.273.683	1.403.429
GMTAS	52,80	52,80	52,90	-1,95%	51,20	54,30	52,19	124.013.341	2.375.990
GOKNR	21,02	21,00	21,02	-0,57%	20,92	21,34	21,11	35.208.859	1.667.806
GOLTS	331,75	331,25	331,50	0,53%	328,75	333,75	331,25	23.575.379	71.171
GOODY	14,98	14,98	14,99	0,27%	14,88	15,06	14,99	7.487.527	499.513
GOZDE	22,78	22,78	22,80	-0,18%	22,72	23,08	22,94	29.388.372	1.281.273
GRNYO	15,28	15,14	15,28	1,87%	14,54	15,49	15,17	5.651.546	372.441
GRSEL	326,00	325,75	326,00	-1,21%	318,75	332,25	326,56	102.761.529	314.675
GRTHO	244,20	244,10	244,20	-2,32%	242,80	252,50	246,87	98.132.413	397.512
GSDDE	10,31	10,30	10,32	0,19%	10,25	10,38	10,31	5.224.405	506.851
GSDHO	4,55	4,55	4,56	0,22%	4,54	4,58	4,56	19.787.721	4.340.371
GSRAY	1,16	1,16	1,17	0,87%	1,14	1,19	1,16	226.665.449	194.825.580
GUBRF	372,50	372,75	373,00	-2,42%	364,25	378,75	371,77	1.109.259.466	2.983.734
GUNDG	270,00	-	-	5,37%	270,00	270,00	270,00	16.360.650	60.595
GWIND	25,12	25,10	25,12	0,88%	24,74	25,66	25,25	116.001.869	4.594.630
GZNMI	44,24	44,22	44,24	4,44%	41,56	45,24	43,48	431.414.698	9.922.845
HALKB	40,84	40,82	40,84	-0,49%	40,52	41,20	40,89	973.828.586	23.818.730
HATEK	16,56	16,55	16,56	8,59%	15,02	16,56	15,76	99.477.869	6.311.191
HATSN	39,34	39,34	39,36	-0,51%	39,30	39,78	39,50	18.725.195	474.076
HDFGS	4,13	4,12	4,13	2,23%	3,97	4,20	4,08	535.631.582	131.373.912
HEDEF	64,90	64,85	64,95	8,80%	59,25	65,15	63,07	559.767.217	8.875.532
HEKTS	2,95	2,94	2,95	0,34%	2,94	2,98	2,96	151.974.765	51.328.155
HKTM	11,28	11,28	11,29	-0,27%	11,25	11,46	11,36	13.379.784	1.177.666
HLGYO	4,17	4,17	4,18	1,21%	4,06	4,23	4,14	123.487.212	29.802.938
HOROZ	61,70	61,70	61,75	0,49%	60,90	62,20	61,66	19.638.528	318.522
HRKET	72,25	72,15	72,25	-0,21%	71,85	72,85	72,31	21.512.285	297.487
HTTBT	42,24	42,28	42,32	-0,38%	42,06	42,52	42,27	18.927.632	447.778
HUBVC	2,63	2,62	2,63	-0,75%	2,59	2,66	2,62	4.487.176	1.715.654
HUNER	3,13	3,12	3,13	0,64%	3,09	3,15	3,13	19.007.492	6.076.446
HURGZ	5,22	5,22	5,23	0,19%	5,18	5,26	5,23	5.182.256	990.345
ICBCT	14,21	14,20	14,22	1,21%	13,97	14,25	14,14	6.308.128	446.211
ICUGS	2,64	2,63	2,64	-0,38%	2,62	2,73	2,65	63.763.077	24.032.051
IDGYO	4,12	4,11	4,12	8,42%	3,80	4,15	3,95	17.460.520	4.425.132
IEYHO	70,35	70,30	70,35	0,86%	69,55	70,60	70,21	743.033.868	10.583.324
IHAAS	40,24	40,22	40,28	-1,47%	40,06	40,92	40,44	12.832.772	317.313
IHEVA	2,24	2,23	2,24	0,90%	2,19	2,33	2,23	4.529.925	2.032.880
IHGZT	1,55	1,55	1,56	0,00%	1,54	1,57	1,56	14.068.865	9.029.349
IHLAS	2,28	2,28	2,29	-0,44%	2,27	2,31	2,29	140.549.833	61.288.672
IHLGM	2,05	2,04	2,05	0,49%	2,01	2,06	2,04	24.698.623	12.112.382
IHYAY	1,92	1,91	1,92	-0,52%	1,91	1,94	1,92	7.202.907	3.749.886
IMASM	5,10	5,09	5,10	5,59%	4,79	5,15	5,00	341.161.226	68.210.797
INDES	7,64	7,63	7,65	2,28%	7,47	7,75	7,62	86.483.572	11.348.408
INFO	3,93	3,92	3,93	0,26%	3,84	3,98	3,90	102.344.568	26.237.147
INGRM	414,00	413,75	414,25	0,36%	410,00	419,75	415,49	6.970.222	16.776
INTEK	265,75	-	-	1,33%	262,50	265,75	264,71	1.369.349	5.173
INTEM	274,50	274,50	275,00	-0,36%	273,25	278,25	275,72	7.269.745	26.366
INVEO	8,61	8,60	8,61	1,29%	8,43	8,73	8,62	36.127.045	4.190.248
INVES	340,50	340,25	340,50	-3,27%	336,50	355,00	342,74	53.686.511	156.638
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,60	-	-	-0,39%	88,60	88,95	88,64	1.651.398	18.631
ISBTR	465.927,50	-	-	3,33%	460.000,00	465.927,50	462.963,75	925.928	2
ISCTR	14,51	14,50	14,51	0,42%	14,43	14,69	14,56	5.690.164.560	390.770.366
ISDMR	37,90	37,90	37,94	1,77%	37,30	38,12	37,83	58.177.062	1.537.837
ISFIN	17,76	17,75	17,76	-0,78%	17,75	18,22	17,93	13.658.784	761.621
ISGSY	71,60	71,60	71,65	0,42%	71,40	74,10	72,99	88.338.123	1.210.302
ISGYO	21,74	21,74	21,76	0,93%	21,30	21,76	21,60	62.463.235	2.892.524
ISKPL	11,30	11,30	11,31	1,16%	11,13	11,34	11,25	96.894.963	8.615.771
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,64	41,62	41,64	1,12%	41,08	41,72	41,47	209.047.010	5.041.380
ISSEN	7,34	7,33	7,35	1,52%	7,22	7,43	7,33	6.891.055	939.667
ISYAT	8,60	8,58	8,60	1,18%	8,50	8,73	8,63	17.075.225	1.979.053
IZENR	9,24	9,23	9,24	0,33%	9,19	9,34	9,26	46.383.416	5.008.166
IZFAS	53,45	53,40	53,50	-0,28%	53,10	54,45	53,78	124.305.015	2.311.262
IZINV	67,95	67,95	68,15	1,57%	66,10	70,50	68,76	7.494.845	109.006
IZMDC	6,82	6,82	6,83	0,00%	6,74	6,85	6,80	32.291.129	4.746.818
JANTS	19,50	19,49	19,51	-0,71%	19,42	19,72	19,50	37.160.924	1.905.508
KAPLM	301,50	301,25	301,75	1,09%	298,00	305,25	301,21	38.819.778	128.880
KAREL	9,07	9,07	9,08	0,11%	9,02	9,16	9,09	31.459.324	3.459.671
KARSN	9,31	9,30	9,31	0,54%	9,23	9,43	9,34	57.470.169	6.155.607
KARTN	79,15	79,15	79,20	-0,38%	79,05	80,05	79,62	7.815.739	98.160
KATMR	3,03	3,02	3,03	0,33%	2,99	3,07	3,03	211.589.355	69.768.546
KAYSE	4,77	4,76	4,77	-2,05%	4,75	4,89	4,80	33.290.088	6.940.378
KBORU	14,52	14,51	14,53	2,25%	14,18	14,74	14,53	89.600.706	6.167.107
KCAER	10,83	10,83	10,84	0,74%	10,61	10,91	10,80	90.344.469	8.363.434
KCHOL	189,40	189,40	189,50	0,21%	187,70	191,10	189,77	4.222.579.519	22.251.343
KENT	700,00	-	-	0,00%	700,00	700,00	700,00	1.355.200	1.936
KERVN	2,09	-	-	-1,88%	2,09	2,10	2,10	716.006	341.580
KFEIN	8,64	8,63	8,64	-1,14%	8,59	8,77	8,69	18.504.546	2.129.977
KGYO	5,38	5,37	5,38	0,00%	5,28	5,40	5,34	17.004.625	3.184.388
KIMMR	13,41	13,41	13,43	-1,97%	13,41	13,75	13,54	6.332.051	467.829
KLGYO	7,14	-	7,14	-9,96%	7,14	7,98	7,48	596.616.928	79.748.559
KLKIM	36,76	36,76	36,78	0,49%	36,40	36,96	36,67	35.710.562	973.816
KLMSN	28,70	28,70	28,72	-1,10%	28,70	29,18	28,90	23.636.596	817.842
KLNMA	9,58	-	-	0,84%	9,58	9,59	9,59	644.462	67.219
KLRHO	360,00	-	360,00	-10,00%	360,00	393,50	369,33	369.804.343	1.001.290
KLSER	26,90	26,88	26,90	-0,37%	26,86	27,16	27,02	17.460.510	646.101
KLSYN	7,70	7,66	7,69	4,62%	7,02	7,75	7,52	167.177.519	22.235.214
KLYPV	57,00	56,95	57,00	-0,70%	56,90	57,55	57,29	47.078.914	821.736
KMPUR	14,88	14,88	14,90	-0,67%	14,85	15,04	14,94	17.672.859	1.182.944
KNFRT	11,28	11,27	11,29	-1,74%	11,21	11,56	11,32	14.863.240	1.313.497
KOCMT	2,62	2,62	2,63	-0,76%	2,61	2,65	2,63	33.406.390	12.691.724
KONKA	15,20	15,18	15,20	-1,04%	15,15	15,39	15,27	8.728.098	571.492
KONTR	10,12	10,12	10,13	-0,30%	10,08	10,29	10,18	421.710.806	41.441.790
KONYA	4.507,50	4.507,50	4.512,50	-0,17%	4.505,00	4.542,50	4.522,25	22.041.430	4.874
KOPOL	5,31	5,30	5,31	0,95%	5,20	5,34	5,28	21.267.306	4.027.141
KORDS	51,10	51,10	51,15	2,36%	49,84	51,65	51,10	34.709.271	679.244
KOTON	16,05	16,06	16,07	0,31%	15,90	16,17	16,03	26.582.536	1.658.719
KRDMA	26,18	26,14	26,18	2,11%	25,48	26,42	26,04	72.506.150	2.784.693
KRDMB	26,92	26,90	26,94	5,24%	25,44	27,00	26,37	121.582.767	4.611.079
KRDMD	27,54	27,54	27,56	-0,07%	27,46	27,88	27,68	987.345.921	35.664.692
KRGYO	3,05	3,05	3,06	2,01%	3,00	3,08	3,04	21.038.859	6.918.366
KRONT	15,42	15,42	15,44	-0,52%	15,22	15,56	15,41	15.992.846	1.037.953
KRPLS	8,10	8,10	8,11	-0,37%	8,09	8,19	8,13	3.618.670	444.880
KRSTL	9,98	9,97	9,98	-1,38%	9,96	10,12	10,02	26.951.040	2.689.952
KRTEK	25,18	25,18	25,22	0,88%	24,82	25,48	25,17	10.095.791	401.080
KRVGD	2,93	2,93	2,94	0,00%	2,88	3,00	2,95	26.460.420	8.959.262
KSTUR	3.837,50	-	-	9,88%	3.800,00	3.837,50	3.815,56	4.521.438	1.185
KTLEV	31,24	31,24	31,26	0,00%	28,30	33,00	31,79	3.995.567.696	125.699.963
KTSKR	67,50	67,45	67,50	0,67%	67,00	68,00	67,54	22.351.205	330.921
KUTPO	106,60	106,50	106,60	-1,93%	106,30	108,90	107,27	22.919.196	213.664
KUVVA	140,00	-	-	-2,10%	140,00	145,00	144,77	7.160.220	49.458
KUYAS	56,30	56,30	56,35	-1,31%	55,55	57,60	56,23	221.795.987	3.944.361
KZBGY	13,39	13,39	13,41	3,72%	12,88	13,50	13,18	117.154.888	8.886.744
KZGYO	24,44	24,42	24,44	-1,37%	24,42	24,90	24,58	14.762.950	600.635
LIDER	74,75	74,70	74,80	1,56%	73,05	75,30	74,42	41.594.577	558.953
LIDFA	4,63	4,62	4,63	-0,43%	4,61	4,73	4,67	28.670.556	6.134.196
LILAK	33,24	33,22	33,24	6,27%	30,68	33,52	32,14	378.521.255	11.775.684
LINK	233,30	233,30	233,40	0,73%	228,60	235,40	232,18	127.462.558	548.976
LKMNH	17,50	17,50	17,52	-1,13%	17,26	17,75	17,49	18.652.062	1.066.430
LMKDC	29,28	29,26	29,28	-1,08%	29,22	29,82	29,44	50.201.887	1.705.017
LOGO	158,30	158,30	158,40	1,41%	155,60	160,00	157,92	60.579.059	383.612
LRSHO	4,97	4,96	4,97	1,84%	4,83	5,09	4,96	127.369.613	25.681.238
LUKSK	112,60	112,60	112,80	-2,85%	112,20	120,90	114,72	42.189.795	367.752
LYDHO	159,20	159,20	159,50	-1,85%	159,00	163,10	161,11	38.647.027	239.887
LYDYE	13.920,00	13.920,00	13.930,00	0,51%	13.770,00	14.092,50	13.975,52	22.137.228	1.584
MAALT	932,50	932,00	932,50	0,21%	926,00	945,00	934,58	30.557.096	32.696
MACKO	24,86	24,82	24,86	0,24%	24,48	24,98	24,76	11.439.016	462.015
MAGEN	42,50	42,48	42,50	1,34%	41,60	42,90	42,16	280.880.346	6.661.844
MAKIM	15,16	15,16	15,19	0,53%	15,09	15,27	15,17	5.392.661	355.473
MAKTK	14,17	14,16	14,18	-0,21%	14,08	14,50	14,27	49.924.100	3.498.530
MANAS	18,03	18,00	18,03	-4,75%	18,00	19,55	18,84	462.512.035	24.544.741
MARBL	13,42	13,40	13,42	0,37%	13,30	13,87	13,56	44.849.649	3.306.436
MARKA	34,30	34,26	34,30	-1,61%	33,54	35,26	34,34	19.564.261	569.661
MARMR	2,03	2,03	-	9,73%	1,86	2,03	2,00	549.313.919	274.778.883
MARTI	2,73	2,72	2,73	-1,09%	2,72	2,78	2,75	24.644.155	8.973.124
MAVI	44,98	44,96	45,00	-0,04%	44,46	45,18	44,86	193.206.684	4.307.053
MEDTR	28,80	28,76	28,80	0,56%	28,52	29,18	28,83	10.405.907	360.914
MEGAP	3,03	-	-	-3,50%	3,03	3,03	3,03	5.663.043	1.868.991
MEGMT	56,35	56,35	56,40	1,62%	55,00	56,60	55,76	338.795.936	6.076.320
MEKAG	3,83	3,82	3,83	0,79%	3,78	3,90	3,84	26.385.495	6.870.904
MEPET	18,49	18,32	18,49	7,69%	16,90	18,55	18,09	13.815.161	763.897
MERCN	16,19	16,19	16,21	0,00%	16,10	16,45	16,24	40.392.303	2.487.219
MERIT	17,28	17,27	17,28	-2,87%	17,25	17,80	17,40	29.126.833	1.673.803
MERKO	14,00	14,00	14,01	-0,36%	13,95	14,10	14,01	20.255.551	1.446.326
METRO	4,78	4,77	4,78	4,82%	4,55	4,88	4,74	112.334.736	23.711.963
MEYSU	8,25	8,25	-	10,00%	8,25	8,25	8,25	3.997.785	484.580
MGROS	605,00	604,50	605,00	2,28%	591,50	612,50	603,10	1.500.353.245	2.487.727
MHRGY	3,50	3,50	3,51	-0,85%	3,50	3,56	3,53	6.125.078	1.737.643
MIATK	36,20	36,18	36,20	-2,16%	36,08	37,12	36,51	374.303.832	10.253.225
MMCAS	130,00	-	-	-1,66%	130,00	132,20	131,47	2.790.788	21.228
MNDRS	14,68	14,67	14,70	-0,68%	14,56	14,94	14,72	32.305.625	2.194.464
MNDTR	6,75	6,73	6,75	0,15%	6,65	6,79	6,73	12.104.621	1.799.217
MOBTL	9,57	9,57	9,58	-0,83%	9,32	9,66	9,50	59.180.448	6.227.684
MOGAN	8,39	8,39	8,40	0,48%	8,35	8,51	8,44	22.725.023	2.693.842
MOPAS	39,40	39,38	39,42	3,63%	37,90	39,72	38,91	121.986.926	3.135.476
MPARK	398,75	398,50	398,75	0,63%	391,25	399,50	395,69	122.079.649	308.522
MRGYO	2,70	2,70	2,71	-1,10%	2,69	2,75	2,71	40.169.680	14.800.768
MRSHL	1.573,00	1.571,00	1.573,00	0,25%	1.567,00	1.591,00	1.574,08	14.938.000	9.490
MSGYO	5,94	5,94	5,96	0,34%	5,87	6,06	5,96	8.380.953	1.406.002
MTRKS	21,46	21,44	21,46	0,56%	21,14	21,98	21,54	10.363.078	481.160
MTRYO	13,01	12,98	12,99	8,42%	11,64	13,11	12,42	11.388.085	916.904
MZHLD	6,24	6,24	6,25	0,65%	6,15	6,39	6,23	1.582.692	254.168
NATEN	9,08	9,08	9,09	-4,22%	9,06	9,51	9,21	116.975.976	12.697.817
NETAS	61,70	61,50	61,70	0,33%	60,65	62,20	61,21	21.415.589	349.855
NIBAS	3,57	3,55	3,57	5,00%	3,41	3,67	3,59	49.788.628	13.885.306
NTGAZ	10,06	10,06	10,07	-0,20%	10,02	10,16	10,09	16.644.873	1.649.096
NTHOL	45,84	45,82	45,86	-1,84%	45,52	46,90	45,97	56.141.571	1.221.186
NUGYO	11,49	11,48	11,49	0,35%	11,34	11,66	11,48	43.035.134	3.748.356
NUHCM	223,40	223,40	223,70	-0,09%	222,00	224,90	223,67	9.495.530	42.454
OBAMS	8,67	8,66	8,67	0,23%	8,47	8,68	8,58	224.545.863	26.184.000
OBASE	35,26	-	-	-1,34%	35,26	37,82	36,65	67.712.232	1.847.440
ODAS	5,17	5,16	5,17	0,78%	5,11	5,21	5,17	127.035.780	24.574.950
ODINE	323,50	323,50	324,00	0,78%	317,25	325,00	321,05	42.782.468	133.260
OFSYM	74,00	73,95	74,00	-0,07%	73,80	74,60	74,20	53.511.380	721.184
ONCSM	263,50	263,50	263,75	-1,68%	262,75	270,00	265,40	36.166.933	136.274
ONRYT	70,70	70,70	70,75	-1,39%	70,00	71,85	70,96	54.366.938	766.213
ORCAY	3,82	3,82	3,83	-0,52%	3,79	3,90	3,82	6.145.535	1.609.281
ORGE	68,95	68,95	69,00	2,76%	68,10	70,35	69,50	136.429.871	1.963.043
ORMA	160,60	-	-	-3,77%	160,60	166,90	163,41	773.098	4.731
OSMEN	7,99	7,97	7,99	-0,37%	7,94	8,02	7,98	9.895.480	1.240.777
OSTIM	3,09	3,08	3,09	0,32%	3,06	3,13	3,09	26.419.136	8.557.388
OTKAR	511,00	510,00	511,00	0,10%	507,50	516,50	512,23	133.806.532	261.226
OTTO	472,50	-	472,50	-10,00%	472,50	558,00	495,87	91.629.693	184.785
OYAKC	24,60	24,60	24,62	-0,24%	24,50	24,82	24,66	291.644.386	11.825.083
OYAYO	50,90	50,90	50,95	-0,20%	50,30	51,50	50,78	3.830.501	75.441
OYLUM	8,76	8,68	8,76	-0,23%	8,60	8,97	8,72	6.420.587	736.587
OYYAT	39,34	39,30	39,36	-0,15%	39,08	39,70	39,40	3.049.364	77.397
OZATD	157,70	157,70	158,00	-1,44%	155,00	160,20	157,26	37.707.660	239.782
OZGYO	2,07	2,07	2,08	0,00%	2,06	2,10	2,08	17.765.713	8.552.647
OZKGY	14,64	14,63	14,64	-1,41%	14,58	14,95	14,68	28.906.152	1.969.482
OZRDN	13,09	13,09	13,10	7,74%	11,92	13,24	12,65	6.080.457	480.750
OZSUB	17,14	17,12	17,14	-0,41%	17,11	17,35	17,25	9.966.767	577.868
OZYSR	40,08	40,04	40,08	-0,40%	39,82	40,44	40,12	10.922.895	272.243
PAGYO	85,50	85,45	85,70	-1,10%	85,30	86,25	85,77	2.322.457	27.078
PAHOL	1,57	1,56	1,57	0,64%	1,56	1,59	1,57	335.385.984	213.473.062
PAMEL	83,50	83,50	83,60	0,97%	82,10	84,95	83,69	11.485.806	137.237
PAPIL	17,00	16,99	17,01	-1,33%	16,85	17,27	17,03	139.668.459	8.202.646
PARSN	99,40	99,35	99,40	-0,60%	99,30	101,40	99,99	8.999.002	89.995
PASEU	151,60	151,50	151,60	-1,88%	149,30	153,50	150,56	271.306.516	1.801.976
PATEK	21,70	21,70	21,72	-1,90%	21,66	22,20	21,83	265.237.522	12.152.271
PCILT	22,54	22,48	22,54	1,71%	22,06	22,70	22,44	11.027.455	491.506
PEKGY	11,49	11,48	11,49	1,23%	11,30	11,55	11,45	1.436.706.825	125.502.307
PENGD	8,20	8,19	8,20	1,74%	8,01	8,34	8,23	55.237.110	6.714.645
PENTA	13,51	13,50	13,51	0,45%	13,42	13,62	13,55	15.153.050	1.118.429
PETKM	17,04	17,04	17,05	0,41%	16,95	17,16	17,09	696.220.381	40.747.591
PETUN	11,48	11,48	11,49	-1,03%	11,47	11,65	11,53	6.706.042	581.821
PGSUS	200,60	200,50	200,60	-1,86%	200,30	204,80	202,52	2.451.200.666	12.103.503
PINSU	11,35	11,35	11,36	0,00%	11,30	11,42	11,37	15.066.097	1.325.677
PKART	72,00	71,95	72,05	0,28%	71,30	72,55	72,01	7.065.607	98.117
PKENT	147,50	147,40	147,50	-0,20%	146,70	148,60	147,35	28.265.142	191.819
PLTUR	21,16	21,14	21,16	0,19%	21,04	21,40	21,20	24.261.403	1.144.319
PNLSN	37,88	37,82	37,88	1,18%	37,04	37,94	37,68	13.554.506	359.761
PNSUT	11,20	11,19	11,20	0,00%	11,17	11,30	11,23	4.964.169	442.136
POLHO	16,48	16,47	16,48	2,17%	16,10	16,75	16,53	47.396.612	2.867.413
POLTK	6.165,00	6.162,50	6.165,00	-0,32%	6.140,00	6.247,50	6.161,42	83.327.030	13.524
PRDGS	6,54	6,54	6,55	-1,36%	6,42	6,73	6,61	21.362.518	3.233.303
PRKAB	33,84	33,84	-	9,94%	31,22	33,84	32,85	100.798.246	3.068.338
PRKME	17,98	17,99	18,03	0,17%	17,76	18,06	17,94	12.790.441	712.788
PRZMA	12,55	12,54	12,55	0,40%	12,37	12,99	12,65	3.200.986	253.048
PSDTC	141,20	140,40	141,20	-0,21%	139,80	142,50	140,52	6.236.495	44.381
PSGYO	2,72	2,71	2,72	-1,81%	2,70	2,80	2,74	284.111.224	103.745.623
QNBFK	56,35	-	-	-6,08%	56,35	58,40	57,44	2.816.212	49.032
QNBTR	531,00	-	-	0,19%	530,00	531,00	530,67	5.080.600	9.574
QUAGR	2,49	2,48	2,49	1,63%	2,42	2,53	2,47	273.173.925	110.581.533
RALYH	218,70	218,50	218,70	-2,41%	217,20	225,00	220,91	236.293.268	1.069.654
RAYSG	216,50	216,40	216,60	0,00%	214,50	218,00	216,24	29.491.298	136.382
REEDR	6,87	6,86	6,87	1,33%	6,72	6,92	6,84	122.051.503	17.846.965
RGYAS	143,60	143,60	143,70	1,99%	140,80	144,00	142,80	93.050.219	651.618
RNPOL	39,94	39,94	39,96	4,01%	37,24	40,00	38,84	10.058.764	259.005
RODRG	22,50	22,50	22,54	3,97%	21,12	23,10	22,20	8.495.481	382.712
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,51	3,51	3,52	0,86%	3,46	3,55	3,51	75.918.366	21.654.759
RUBNS	28,54	28,50	28,54	-0,76%	27,70	29,40	28,28	68.099.346	2.408.078
RUZYE	11,17	11,16	11,17	-1,15%	11,13	11,44	11,28	51.389.304	4.556.046
RYGYO	25,04	25,00	25,04	3,22%	24,26	25,26	24,99	74.837.071	2.995.053
RYSAS	15,55	15,54	15,55	1,17%	15,25	15,59	15,51	45.026.733	2.902.642
SAFKR	25,02	25,00	25,02	-1,65%	24,86	25,50	25,12	57.257.242	2.279.593
SAHOL	93,00	93,00	93,05	-0,11%	92,45	94,45	93,50	2.110.775.439	22.576.310
SAMAT	5,64	5,63	5,64	-0,53%	5,60	5,74	5,67	4.288.889	756.376
SANEL	37,22	37,20	37,22	-2,57%	36,86	38,76	37,82	11.313.518	299.145
SANFM	7,12	7,12	7,13	0,85%	6,99	7,17	7,09	17.963.880	2.534.088
SANKO	20,88	20,86	20,88	0,10%	20,56	21,00	20,86	6.600.733	316.483
SARKY	28,38	28,36	28,38	3,20%	26,92	29,88	28,96	1.044.997.358	36.079.623
SASA	2,36	2,35	2,36	0,85%	2,33	2,37	2,35	2.152.309.140	914.973.388
SAYAS	39,90	39,88	39,94	-2,21%	39,78	41,40	40,30	17.515.365	434.661
SDTTR	200,70	200,70	200,80	-1,67%	199,00	204,00	201,33	134.237.311	666.747
SEGMN	19,37	19,35	19,37	-2,17%	19,34	19,90	19,50	21.767.919	1.116.133
SEGYO	5,29	5,29	5,30	0,00%	5,25	5,33	5,29	27.519.865	5.206.936
SEKFK	8,22	8,22	8,23	2,88%	7,95	8,22	8,15	5.255.231	644.814
SEKUR	3,61	3,61	3,62	-0,28%	3,55	3,65	3,59	3.647.599	1.015.336
SELEC	80,10	80,05	80,10	-1,42%	79,50	81,50	80,30	38.890.361	484.339
SELVA	3,70	-	-	2,21%	3,68	3,70	3,70	53.121.292	14.374.115
SERNT	7,94	7,93	7,94	0,63%	7,89	8,01	7,94	26.468.316	3.332.581
SEYKM	4,82	4,81	4,82	-1,03%	4,75	4,86	4,79	3.964.251	826.894
SILVR	2,76	2,75	2,76	-1,08%	2,73	2,78	2,75	3.628.870	1.320.249
SISE	39,08	39,06	39,08	-1,06%	38,96	39,80	39,46	1.299.927.696	32.946.597
SKBNK	7,74	7,73	7,74	-0,13%	7,72	7,87	7,78	162.492.745	20.880.772
SKTAS	4,07	4,06	4,07	9,70%	3,67	4,08	3,96	70.962.459	17.913.668
SKYLP	227,70	225,20	227,60	-0,65%	220,00	229,20	224,49	9.606.391	42.793
SKYMD	12,18	12,18	12,20	-1,30%	12,14	12,45	12,26	30.670.707	2.500.919
SMART	22,36	22,34	22,38	1,27%	22,04	22,80	22,47	21.468.860	955.551
SMRTG	22,44	22,42	22,44	-0,18%	22,40	22,62	22,49	34.556.670	1.536.445
SMRVA	92,90	-	92,90	-9,98%	92,90	98,20	93,96	1.815.614.070	19.324.156
SNGYO	4,93	4,93	4,94	-0,80%	4,87	5,01	4,92	101.226.769	20.556.777
SNICA	4,52	4,52	4,53	4,15%	4,31	4,52	4,41	36.844.169	8.352.073
SNKRN	280,00	-	-	-0,97%	280,00	284,00	280,82	1.446.511	5.151
SNPAM	25,32	-	-	-3,36%	25,32	26,20	25,90	671.278	25.922
SODSN	102,00	-	-	0,10%	102,00	102,40	102,09	823.870	8.070
SOKE	11,07	11,07	11,09	-0,27%	11,03	11,17	11,11	6.511.792	585.999
SOKM	55,15	55,10	55,15	0,73%	54,75	56,25	55,59	256.894.711	4.621.203
SONME	184,70	184,70	184,80	1,21%	177,70	186,50	182,87	8.525.771	46.623
SRVGY	3,42	3,42	3,43	-0,58%	3,41	3,45	3,43	51.119.921	14.911.550
SUMAS	288,00	-	-	-0,52%	288,00	288,75	288,45	382.202	1.325
SUNTK	40,62	40,56	40,62	-1,41%	39,50	41,42	40,18	53.855.995	1.340.342
SURGY	43,22	43,20	43,22	2,61%	42,08	43,40	42,81	85.544.875	1.998.078
SUWEN	9,36	9,35	9,36	-0,43%	9,35	9,45	9,38	11.043.794	1.176.905
TABGD	230,20	230,00	230,20	1,10%	227,80	230,30	229,37	67.357.517	293.660
TARKM	348,25	348,00	348,25	1,09%	340,25	360,75	352,33	87.435.617	248.164
TATEN	10,49	10,49	10,50	-3,76%	10,37	10,85	10,54	75.763.691	7.185.389
TATGD	12,60	12,59	12,61	-0,08%	12,54	12,91	12,64	11.650.920	921.831
TAVHL	322,25	322,00	322,25	-1,60%	320,50	329,50	324,53	405.733.657	1.250.226
TBORG	159,70	159,50	159,70	0,63%	158,80	161,60	160,16	13.122.422	81.935
TCELL	101,00	100,90	101,00	1,46%	99,65	101,30	100,36	1.807.974.536	18.014.235
TCKRC	81,55	81,50	81,60	1,12%	80,50	85,10	82,42	256.194.815	3.108.259
TDGYO	41,10	41,10	41,12	0,00%	40,98	41,98	41,41	15.150.056	365.882
TEHOL	20,50	20,48	20,50	-0,29%	20,30	20,74	20,49	590.593.911	28.822.627
TEKTU	8,25	8,25	8,26	-0,72%	8,17	8,43	8,29	62.273.887	7.508.218
TERA	168,50	168,40	168,50	0,00%	164,00	169,10	166,73	1.123.598.321	6.739.094
TEZOL	11,99	11,98	11,99	-0,75%	11,96	12,15	12,05	20.261.317	1.681.220
TGSAS	161,30	160,90	161,30	-0,98%	160,50	163,50	161,30	17.125.409	106.170
THYAO	286,75	286,50	286,75	-1,63%	285,75	292,50	288,66	9.062.714.443	31.396.040
TKFEN	71,15	71,10	71,15	-0,49%	70,75	71,95	71,42	69.539.627	973.653
TKNSA	22,84	22,84	22,86	0,26%	22,66	23,00	22,83	26.588.043	1.164.611
TLMAN	93,35	93,30	93,35	-0,85%	93,20	94,70	94,10	12.332.024	131.056
TMPOL	405,00	404,50	405,50	2,86%	382,50	409,75	400,94	120.665.695	300.954
TMSN	102,50	102,50	102,60	0,59%	101,00	103,00	102,31	41.008.734	400.839
TNZTP	26,10	26,10	26,14	1,01%	25,28	26,50	25,93	72.173.501	2.782.955
TOASO	281,00	280,75	281,00	0,27%	278,25	283,75	281,34	519.054.288	1.844.919
TRALT	48,50	48,48	48,52	3,90%	45,90	48,92	47,72	10.390.416.375	217.760.990
TRCAS	41,36	41,36	41,44	2,89%	40,06	41,44	40,75	38.540.283	945.762
TRENJ	99,85	99,75	99,85	0,30%	98,50	101,00	99,88	276.173.359	2.765.183
TRGYO	78,40	78,40	78,50	-2,85%	78,35	80,85	78,93	129.094.655	1.635.647
TRHOL	732,50	733,00	739,50	-2,27%	713,00	790,00	757,37	273.025.137	360.492
TRILC	17,01	16,99	17,01	-0,93%	16,81	17,16	16,93	46.794.646	2.764.630
TRMET	120,30	120,20	120,30	2,38%	116,80	121,10	119,37	639.005.176	5.353.373
TSGYO	6,90	6,89	6,91	0,58%	6,83	6,91	6,88	7.400.623	1.075.887
TSKB	13,21	13,21	13,22	-1,20%	13,11	13,38	13,25	295.920.552	22.330.260
TSPOR	1,08	1,07	1,08	-0,92%	1,06	1,09	1,08	352.247.664	326.522.434
TTKOM	58,90	58,90	58,95	0,86%	58,70	59,35	58,98	970.692.694	16.457.294
TTRAK	556,00	555,50	556,00	0,00%	552,00	560,50	556,25	61.740.098	110.993
TUCLK	4,48	4,47	4,48	0,22%	4,42	4,54	4,48	36.029.121	8.040.722
TUKAS	2,73	2,72	2,73	0,37%	2,71	2,77	2,73	217.246.333	79.540.305
TUPRS	205,70	205,70	205,80	1,33%	203,10	208,00	205,82	3.613.675.350	17.557.638
TUREX	7,19	7,18	7,19	1,13%	7,08	7,21	7,16	70.268.821	9.815.701
TURGG	25,96	25,90	25,94	0,31%	25,70	26,16	25,97	2.500.555	96.292
TURSG	11,70	11,69	11,70	-1,27%	11,64	11,92	11,75	348.356.514	29.640.069
UFUK	1.677,00	1.675,00	1.677,00	-1,47%	1.671,00	1.734,00	1.699,23	14.756.078	8.684
ULAS	29,68	29,48	29,68	1,92%	28,82	29,92	29,38	6.159.672	209.665
ULKER	121,40	121,40	121,50	2,71%	117,20	122,10	120,09	1.017.355.003	8.471.972
ULUFA	3,67	3,66	3,67	-0,27%	3,64	3,71	3,67	20.271.670	5.522.808
ULUSE	161,00	160,90	161,00	-0,98%	160,90	163,50	162,05	6.555.401	40.453
ULUUN	6,74	6,72	6,74	0,00%	6,71	6,78	6,74	8.305.001	1.231.632
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,04	15,03	15,04	0,07%	15,00	15,20	15,09	16.802.132	1.113.594
USAK	2,91	2,91	2,92	0,34%	2,88	2,95	2,92	61.727.089	21.151.189
VAKBN	31,72	31,72	31,74	-2,16%	31,58	32,54	32,01	694.776.268	21.703.821
VAKFA	11,56	11,56	11,57	0,35%	11,50	11,61	11,57	99.336.063	8.589.470
VAKFN	1,94	1,93	1,94	0,52%	1,92	1,96	1,94	114.678.766	59.118.642
VAKKO	59,40	59,35	59,40	-0,17%	58,95	60,25	59,56	15.696.404	263.524
VANGD	54,45	54,45	-	10,00%	54,45	54,45	54,45	20.697.534	380.120
VBTYZ	15,30	15,28	15,30	0,59%	15,19	15,39	15,29	10.769.799	704.406
VERTU	40,70	40,68	40,74	0,35%	40,28	40,96	40,52	22.378.292	552.232
VERUS	341,00	341,00	341,50	-0,58%	334,25	348,25	340,64	55.476.415	162.859
VESBE	7,83	7,83	7,84	-0,38%	7,82	7,91	7,88	22.618.049	2.871.383
VESTL	28,74	28,72	28,74	-0,55%	28,72	29,10	28,93	60.075.505	2.076.761
VKFYO	46,24	46,24	-	9,99%	43,02	46,24	45,24	18.831.150	416.276
VKGYO	2,63	2,62	2,63	-0,75%	2,60	2,66	2,62	101.801.752	38.816.878
VKING	33,10	33,06	33,10	2,92%	31,96	34,34	33,37	49.875.652	1.494.780
VRGYO	2,47	2,46	2,47	1,23%	2,43	2,50	2,47	35.101.496	14.234.342
VSNMD	91,55	91,50	91,60	2,87%	88,35	93,05	90,72	155.731.459	1.716.641
YAPRK	271,50	271,50	272,00	0,56%	266,00	272,50	269,64	31.171.747	115.607
YATAS	39,50	39,48	39,52	-3,42%	39,20	40,78	40,07	43.399.890	1.083.196
YAYLA	27,26	27,26	27,28	-0,22%	27,16	27,52	27,34	7.118.397	260.342
YBTAS	20,92	-	-	-0,38%	20,92	20,92	20,92	1.780.146	85.093
YEOTK	36,14	36,14	36,16	1,06%	35,66	36,30	36,00	88.823.396	2.467.196
YESIL	1,83	1,82	1,83	0,00%	1,81	1,85	1,83	19.256.992	10.506.283
YGGYO	129,60	129,40	129,70	-0,46%	129,10	130,40	129,65	4.306.937	33.219
YGYO	1,22	-	-	-4,69%	1,22	1,27	1,23	3.012.964	2.448.549
YIGIT	23,26	23,24	23,26	0,52%	23,10	23,34	23,25	17.744.723	763.074
YKBNK	37,24	37,22	37,24	-0,05%	37,10	37,62	37,34	4.144.891.231	110.995.545
YKSLN	3,16	3,15	3,16	0,64%	3,12	3,19	3,16	17.360.557	5.501.559
YONGA	59,55	-	-	-0,42%	59,55	60,00	59,89	877.399	14.651
YUNSA	8,04	8,03	8,04	3,74%	7,65	8,19	7,97	100.534.551	12.616.793
YYAPI	1,83	1,82	1,83	-0,54%	1,82	1,86	1,84	90.587.550	49.274.454
YYLGD	10,72	10,72	10,73	0,28%	10,63	10,86	10,77	42.288.529	3.927.004
ZEDUR	8,13	8,12	8,13	0,74%	8,05	8,14	8,11	8.078.977	996.690
ZERGY	10,53	10,52	10,54	0,86%	10,32	10,73	10,54	193.202.260	18.326.954
ZOREN	3,08	3,07	3,08	0,65%	3,05	3,11	3,09	199.642.856	64.624.650
ZRGYO	24,32	24,30	24,32	1,33%	23,66	24,86	24,21	33.253.410	1.373.296

Midas’ın Kulakları

Tümünü Gör

Oca 13, 2026 • 1 saat once

XRP’deki düşüşe rağmen yatırımcılar 4 ayın rekor seviyesinde alım yaptı

Oca 13, 2026 • 1 saat once

Grayscale, 2026 yılının ilk çeyreği için “Değerlendirilen Varlıklar” listesini genişletti

Oca 13, 2026 • 1 saat once

World Liberty Financial, kripto kredi platformunu 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