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	14,51	14,50	14,51	5,60%	13,60	14,68	14,28	283.332.693	19.841.538
A1YEN	31,56	31,56	31,58	-1,99%	31,44	32,20	31,81	45.901.508	1.442.838
ACSEL	104,80	104,60	104,80	0,87%	103,00	105,00	104,17	18.128.053	174.022
ADEL	35,02	35,02	35,06	2,52%	33,80	35,90	35,06	105.697.298	3.014.848
ADESE	1,53	1,52	1,53	-1,29%	1,52	1,55	1,53	218.440.111	142.496.102
ADGYO	69,85	69,80	69,90	5,51%	65,40	69,95	68,63	85.826.414	1.250.542
AEFES	18,13	18,13	18,14	1,57%	17,62	18,19	17,99	1.120.378.433	62.263.178
AFYON	13,99	13,99	14,00	0,14%	13,80	14,08	14,00	28.738.883	2.053.068
AGESA	231,80	231,80	231,90	-1,61%	230,60	235,60	232,50	62.810.477	270.151
AGHOL	32,94	32,90	32,94	1,42%	32,16	32,96	32,54	186.254.558	5.724.374
AGROT	3,26	3,25	3,26	-0,61%	3,24	3,29	3,26	74.071.311	22.708.303
AGYO	8,02	8,00	8,02	3,89%	7,65	8,13	7,92	7.400.054	934.637
AHGAZ	25,78	25,76	25,78	0,08%	25,32	26,30	25,91	264.017.232	10.190.898
AHSGY	21,60	21,46	21,60	0,93%	21,02	22,20	21,63	21.569.261	997.111
AKBNK	79,00	78,95	79,00	0,19%	77,15	79,30	78,51	4.739.326.825	60.362.851
AKCNS	163,70	163,60	163,80	0,80%	160,60	164,30	162,40	66.632.535	410.294
AKENR	11,23	11,23	11,24	0,90%	11,14	11,45	11,26	74.030.725	6.577.822
AKFGY	3,04	3,03	3,04	1,00%	2,96	3,06	3,01	68.308.670	22.665.745
AKFIS	22,72	22,70	22,72	4,22%	21,60	23,10	22,43	105.133.091	4.688.309
AKFYE	18,37	18,37	18,39	0,88%	18,04	18,46	18,31	65.292.774	3.565.910
AKGRT	8,28	8,28	8,29	-1,66%	8,24	8,50	8,30	67.159.026	8.093.534
AKMGY	215,90	215,80	215,90	2,08%	209,00	216,70	213,39	5.724.113	26.825
AKSA	10,62	10,61	10,62	4,12%	10,14	10,66	10,45	460.901.364	44.107.505
AKSEN	70,10	70,10	70,15	0,72%	68,60	70,30	69,44	433.066.824	6.236.355
AKSGY	8,47	8,47	8,48	-0,82%	8,41	8,57	8,48	53.108.506	6.260.943
AKSUE	25,10	25,08	25,10	-1,95%	25,06	26,12	25,42	41.517.801	1.633.291
AKYHO	2,85	2,84	2,85	-0,35%	2,81	2,89	2,84	6.755.547	2.376.607
ALARK	110,20	110,20	110,30	-0,09%	108,50	111,10	109,64	784.802.170	7.157.799
ALBRK	8,59	8,59	8,60	1,78%	8,37	8,61	8,52	177.902.896	20.879.323
ALCAR	902,00	902,00	902,50	-1,26%	896,50	921,00	907,07	27.827.111	30.678
ALCTL	130,00	130,00	130,10	2,93%	124,90	131,20	129,05	89.593.265	694.238
ALFAS	42,30	42,28	42,30	0,95%	41,56	42,56	42,08	83.770.964	1.990.605
ALGYO	5,41	5,41	5,42	0,37%	5,26	5,53	5,37	193.621.353	36.087.588
ALKA	14,35	14,35	14,37	-1,64%	14,29	15,30	14,78	340.164.171	23.013.129
ALKIM	20,14	20,12	20,14	-0,59%	19,76	20,62	20,22	56.660.176	2.801.819
ALKLC	225,50	225,50	-	10,00%	206,90	225,50	219,46	223.092.128	1.016.555
ALTINS1	90,55	90,54	90,55	2,58%	90,01	90,73	90,32	3.360.443.603	37.207.353
ALTNY	17,06	17,05	17,06	1,55%	16,80	17,35	17,06	356.100.270	20.876.556
ALVES	3,49	3,49	3,50	1,75%	3,35	3,50	3,43	466.913.029	136.239.801
ANELE	16,90	16,88	16,90	-1,57%	16,78	17,15	16,92	20.663.530	1.221.029
ANGEN	12,17	12,17	12,18	8,18%	11,60	12,37	12,12	130.701.242	10.782.633
ANHYT	116,20	116,10	116,20	-1,78%	115,30	119,50	116,71	189.449.586	1.623.229
ANSGR	27,20	27,20	27,22	-0,44%	27,02	27,50	27,23	121.708.135	4.469.043
ARASE	79,00	78,90	79,00	0,38%	77,30	79,60	78,56	32.101.080	408.639
ARCLK	114,10	114,10	114,20	-0,26%	112,70	114,70	114,08	249.014.785	2.182.816
ARDYZ	45,44	45,38	45,44	7,37%	42,02	45,62	43,81	274.670.580	6.268.959
ARENA	30,62	30,58	30,62	1,19%	29,94	31,38	30,71	38.064.636	1.239.422
ARFYE	30,74	30,74	30,76	-6,62%	30,42	34,44	32,01	1.225.078.364	38.274.155
ARMGD	79,90	79,90	79,95	1,78%	78,50	83,25	81,34	139.592.140	1.716.256
ARSAN	4,88	4,88	4,89	2,31%	4,74	4,95	4,87	140.185.167	28.786.556
ARTMS	39,48	39,50	39,52	3,08%	38,12	40,34	39,70	64.470.930	1.623.952
ARZUM	2,33	2,32	2,33	0,00%	2,29	2,33	2,31	10.744.682	4.649.659
ASELS	317,25	317,00	317,25	5,49%	300,75	317,75	312,15	13.553.866.803	43.420.460
ASGYO	11,62	11,61	11,62	0,52%	11,53	11,70	11,61	21.332.243	1.837.773
ASTOR	165,00	164,90	165,00	1,85%	162,30	168,50	166,06	5.367.325.816	32.322.176
ASUZU	60,25	60,20	60,25	-0,25%	59,90	60,95	60,32	21.098.759	349.767
ATAGY	13,91	13,90	13,91	-2,59%	13,89	14,24	14,07	5.105.543	362.965
ATAKP	63,35	63,30	63,35	1,04%	61,50	63,95	62,54	60.478.110	967.112
ATATP	162,00	161,90	162,00	2,79%	157,00	162,50	159,81	166.241.336	1.040.276
ATEKS	86,80	-	-	2,36%	86,80	86,90	86,89	1.562.104	17.978
ATLAS	6,45	6,43	6,45	3,37%	6,22	6,50	6,41	9.109.530	1.420.458
ATSYH	62,05	-	-	-2,51%	62,00	62,05	62,01	2.658.174	42.865
AVGYO	10,26	10,25	10,27	-4,02%	10,17	10,91	10,45	12.396.019	1.186.623
AVHOL	39,54	39,52	39,56	1,38%	38,68	40,12	39,53	55.508.260	1.404.056
AVOD	5,22	5,22	-	9,89%	4,60	5,22	5,08	170.082.507	33.500.255
AVPGY	56,95	56,85	56,90	-1,30%	56,50	58,10	57,23	76.914.606	1.343.992
AVTUR	17,25	17,20	17,25	-4,17%	16,95	18,00	17,17	14.881.485	866.538
AYCES	476,00	476,00	476,50	4,62%	452,25	484,25	469,46	53.070.850	113.047
AYDEM	23,36	23,30	23,34	0,69%	23,04	23,44	23,27	40.752.084	1.751.185
AYEN	28,50	28,46	28,50	0,85%	28,12	29,36	28,81	46.270.043	1.606.011
AYES	18,25	-	-	0,55%	18,25	18,25	18,25	3.127.320	171.360
AYGAZ	221,00	221,00	221,20	1,33%	217,40	222,30	219,99	67.595.215	307.266
AZTEK	4,43	4,42	4,43	1,14%	4,34	4,46	4,41	18.922.497	4.290.514
BAGFS	28,04	28,00	28,04	2,49%	27,18	28,28	27,70	26.503.090	956.797
BAHKM	106,70	106,70	106,80	-0,84%	104,70	110,00	107,81	129.403.303	1.200.343
BAKAB	45,08	45,00	45,10	7,59%	41,94	45,40	44,10	41.360.809	937.796
BALAT	98,75	-	-	-4,22%	98,75	102,90	101,13	2.027.076	20.045
BALSU	16,05	16,04	16,05	-0,56%	15,96	16,20	16,07	90.619.348	5.638.432
BANVT	176,60	176,60	176,70	0,46%	172,60	178,30	175,96	43.171.720	245.356
BARMA	41,80	41,80	41,88	1,95%	40,38	42,08	41,40	151.465.610	3.659.043
BASCM	14,95	-	-	6,79%	14,01	14,95	14,45	1.500.135	103.820
BASGZ	45,42	45,40	45,44	0,00%	45,10	45,96	45,39	23.477.330	517.240
BAYRK	5,00	4,99	5,00	-1,38%	4,98	5,09	5,02	29.686.182	5.909.756
BEGYO	4,89	4,88	4,89	-0,20%	4,83	4,92	4,87	40.833.660	8.385.912
BERA	18,52	18,52	18,53	4,40%	17,62	18,80	18,16	211.819.139	11.667.360
BESLR	14,72	14,72	14,73	2,29%	14,34	14,95	14,72	71.340.559	4.845.287
BEYAZ	30,68	30,64	30,68	4,92%	29,04	30,82	30,02	57.781.085	1.924.595
BFREN	158,30	158,20	158,30	-0,50%	156,50	159,40	158,33	35.574.814	224.684
BIENY	24,02	24,00	24,02	0,08%	23,68	24,12	23,86	39.159.998	1.641.255
BIGCH	45,32	45,32	45,34	-2,96%	45,06	47,02	45,75	33.520.372	732.735
BIGEN	9,19	9,18	9,19	0,66%	9,08	9,22	9,16	36.412.141	3.976.078
BIGTK	284,75	284,00	284,75	-2,82%	282,75	293,00	286,71	35.320.157	123.192
BIMAS	629,50	629,50	630,00	0,16%	622,00	633,50	628,21	2.566.466.149	4.085.363
BINBN	184,30	184,10	184,20	0,60%	180,80	191,30	187,30	97.933.045	522.855
BINHO	9,00	9,00	9,01	0,00%	8,92	9,07	9,00	169.591.690	18.850.915
BIOEN	17,57	17,56	17,59	0,06%	17,47	17,96	17,69	46.386.504	2.622.822
BIZIM	32,10	32,10	32,16	5,25%	30,94	32,68	32,13	51.807.895	1.612.471
BJKAS	1,62	1,62	1,63	-1,22%	1,61	1,64	1,62	44.947.460	27.715.961
BLCYT	35,54	35,56	35,60	1,02%	35,02	36,78	35,56	19.638.564	552.250
BLUME	44,94	44,92	44,96	7,36%	42,14	45,18	43,82	191.248.454	4.364.706
BMSCH	16,36	16,36	16,38	-2,79%	16,19	16,86	16,49	44.812.618	2.717.416
BMSTL	89,00	88,95	89,05	-2,79%	88,55	91,65	89,74	150.281.668	1.674.557
BNTAS	6,79	6,78	6,80	1,04%	6,68	6,83	6,78	15.981.625	2.356.939
BOBET	21,60	21,60	21,62	3,45%	20,78	21,82	21,36	120.033.092	5.620.082
BORLS	2,84	2,84	2,85	0,35%	2,75	2,86	2,80	65.807.081	23.476.523
BORSK	6,98	6,98	6,99	0,29%	6,86	7,09	6,97	110.797.793	15.905.562
BOSSA	6,83	6,81	6,83	0,59%	6,72	6,85	6,79	12.892.290	1.898.436
BRISA	89,70	89,50	89,70	1,13%	87,90	89,85	89,03	10.942.477	122.913
BRKO	11,60	-	-	0,87%	11,60	11,65	11,65	5.888.425	505.612
BRKSN	8,49	8,48	8,49	2,91%	8,15	8,53	8,36	7.607.359	910.447
BRKVY	124,90	124,80	125,00	5,13%	113,50	127,40	121,46	349.546.518	2.877.862
BRLSM	15,27	15,26	15,27	0,46%	15,13	15,62	15,33	83.708.664	5.459.534
BRMEN	10,00	-	-	3,09%	9,68	10,00	9,88	1.485.791	150.410
BRSAN	640,50	640,50	641,00	0,47%	630,00	644,50	636,97	699.311.129	1.097.867
BRYAT	2.317,00	2.313,00	2.314,00	1,85%	2.266,00	2.330,00	2.305,19	209.754.160	90.992
BSOKE	26,40	26,38	26,40	0,00%	25,82	26,74	26,30	192.128.965	7.304.495
BTCIM	4,84	4,83	4,84	5,22%	4,60	4,89	4,81	757.765.361	157.672.393
BUCIM	7,05	7,04	7,05	-0,42%	6,93	7,09	6,98	47.511.463	6.805.979
BULGS	45,92	45,90	45,94	-1,37%	45,62	46,70	46,16	249.983.268	5.415.332
BURCE	56,15	56,05	56,20	-7,27%	55,25	60,60	57,01	124.616.784	2.185.958
BURVA	463,25	462,75	463,25	-8,45%	455,50	506,00	463,40	42.122.410	90.898
BVSAN	128,90	128,80	128,90	-0,46%	127,00	133,80	129,75	146.309.274	1.127.618
BYDNR	32,22	32,22	32,28	-3,13%	31,96	33,42	32,45	8.602.144	265.100
CANTE	2,08	2,07	2,08	0,00%	2,05	2,08	2,07	619.772.855	299.768.151
CASA	106,10	-	-	-2,48%	106,10	106,10	106,10	1.821.313	17.166
CATES	42,00	42,02	42,04	2,44%	40,42	43,58	42,10	178.302.843	4.235.303
CCOLA	71,45	71,40	71,45	1,35%	70,00	71,85	71,29	438.381.634	6.149.009
CELHA	12,00	12,00	12,02	0,00%	11,80	12,45	12,10	71.995.665	5.950.055
CEMAS	4,50	4,50	4,51	2,27%	4,34	4,63	4,50	143.728.053	31.920.363
CEMTS	11,78	11,77	11,78	1,64%	11,43	11,86	11,68	64.322.853	5.505.458
CEMZY	59,35	59,30	59,40	0,42%	58,60	60,00	59,23	75.020.748	1.266.576
CEOEM	23,36	23,34	23,38	2,55%	22,56	23,90	23,41	43.806.908	1.871.248
CGCAM	39,74	39,74	39,76	-0,05%	39,50	41,80	40,63	281.545.472	6.929.430
CIMSA	48,14	48,12	48,16	0,29%	47,30	48,42	47,94	495.858.372	10.342.399
CLEBI	1.801,00	1.800,00	1.801,00	-1,37%	1.770,00	1.830,00	1.807,30	109.400.968	60.533
CMBTN	1.943,00	1.943,00	1.944,00	0,47%	1.903,00	1.955,00	1.925,03	25.907.065	13.458
CMENT	327,00	-	-	-0,08%	327,00	327,00	327,00	1.669.662	5.106
CONSE	3,38	3,37	3,38	9,03%	3,08	3,41	3,33	121.483.233	36.500.886
COSMO	267,00	265,00	267,00	-2,73%	260,25	272,25	265,82	18.062.403	67.951
CRDFA	74,30	73,55	74,55	6,68%	68,25	74,90	71,84	106.803.288	1.486.591
CRFSA	134,40	134,20	134,50	1,43%	132,60	136,20	134,54	70.213.572	521.876
CUSAN	24,70	24,66	24,70	3,17%	23,86	24,74	24,38	17.097.820	701.349
CVKMD	34,46	34,44	34,46	4,55%	32,70	34,66	34,11	1.152.812.051	33.800.007
CWENE	30,70	30,70	30,74	-0,97%	30,06	31,06	30,48	865.341.500	28.390.859
DAGI	6,13	6,12	6,13	1,49%	5,97	6,14	6,04	44.368.812	7.343.982
DAPGM	11,20	11,18	11,20	1,36%	10,85	11,33	11,10	232.516.695	20.954.290
DARDL	2,44	2,43	2,44	4,27%	2,37	2,47	2,41	141.437.793	58.587.709
DCTTR	7,93	7,93	7,94	1,67%	7,73	8,01	7,89	57.244.803	7.253.903
DENGE	3,11	3,10	3,11	1,97%	3,06	3,15	3,10	92.826.201	29.901.103
DERHL	14,07	14,06	14,07	-2,97%	14,02	14,92	14,28	209.907.596	14.702.387
DERIM	37,46	37,44	37,46	-0,64%	37,10	37,98	37,38	11.246.065	300.896
DESA	12,21	12,22	12,24	0,00%	12,00	12,30	12,21	7.193.458	589.178
DESPC	49,76	49,74	49,80	1,76%	48,56	50,10	49,59	18.017.957	363.356
DEVA	67,50	67,45	67,50	1,96%	65,95	68,50	67,42	47.020.873	697.396
DGATE	77,40	77,35	77,45	0,26%	75,95	78,05	77,23	15.627.808	202.367
DGGYO	32,28	32,26	32,28	-0,74%	32,00	32,42	32,16	2.265.802	70.451
DGNMO	5,16	5,15	5,16	0,98%	5,03	5,17	5,11	7.746.204	1.515.078
DIRIT	25,06	-	-	0,24%	25,00	25,06	25,01	1.441.285	57.633
DITAS	44,26	44,20	44,28	0,36%	42,00	44,70	43,94	96.374.835	2.193.332
DMLKTG	5,96	5,95	5,96	1,71%	5,80	6,03	5,92	166.783.698	28.180.432
DMRGD	3,59	3,58	3,59	-2,97%	3,54	3,71	3,61	86.840.561	24.027.631
DMSAS	9,50	9,50	9,51	0,32%	9,47	9,55	9,50	21.159.610	2.226.322
DNISI	21,98	21,94	21,98	3,19%	20,94	22,26	21,78	43.026.233	1.975.904
DOAS	233,90	233,70	233,90	0,09%	230,10	237,60	235,06	392.021.122	1.667.757
DOCO	10.120,00	10.117,50	10.122,50	-1,82%	10.102,50	10.352,50	10.222,25	42.953.890	4.202
DOFER	30,78	30,78	30,80	-3,57%	30,54	32,24	31,06	69.477.244	2.236.965
DOFRB	91,95	91,85	91,95	-8,14%	90,50	98,00	93,34	1.755.839.087	18.810.972
DOGUB	34,48	34,50	34,96	-8,05%	33,90	37,12	35,29	21.842.547	619.038
DOHOL	20,66	20,66	20,68	0,39%	20,08	20,70	20,30	215.650.040	10.621.761
DOKTA	24,72	24,72	24,78	1,31%	24,40	25,00	24,64	13.285.379	539.216
DSTKF	704,50	704,00	704,50	0,64%	697,00	708,50	702,21	838.061.568	1.193.456
DUNYH	108,50	108,40	108,60	-0,46%	106,50	112,00	109,72	49.164.668	448.104
DURDO	4,09	4,08	4,09	1,49%	4,02	4,26	4,14	54.089.835	13.052.108
DURKN	18,06	18,05	18,08	-0,22%	17,82	18,24	18,06	59.422.566	3.289.763
DYOBY	13,85	13,84	13,85	1,47%	13,66	13,91	13,79	16.750.760	1.214.494
DZGYO	9,13	9,12	9,13	2,24%	8,91	9,23	9,09	49.567.225	5.453.812
EBEBK	60,05	60,05	60,15	-0,66%	58,95	60,65	59,90	55.313.607	923.514
ECILC	121,90	121,80	121,90	-0,25%	114,90	124,00	120,74	697.923.085	5.780.358
ECOGR	24,26	24,26	24,28	-1,14%	23,88	24,50	24,13	180.309.144	7.471.347
ECZYT	340,50	340,50	340,75	2,25%	326,75	343,50	336,32	211.192.156	627.943
EDATA	8,93	8,92	8,93	0,34%	8,79	9,18	8,99	124.218.435	13.818.369
EDIP	38,18	38,16	38,20	1,27%	36,66	38,40	37,90	34.771.931	917.529
EFOR	21,50	21,50	21,54	-6,68%	20,90	22,96	21,73	208.184.654	9.581.036
EGEEN	7.392,50	7.392,50	7.397,50	-2,22%	7.287,50	7.555,00	7.434,32	196.466.708	26.427
EGEGY	29,16	29,12	29,16	-2,80%	29,06	30,28	29,70	75.241.579	2.533.439
EGEPO	10,17	10,16	10,17	1,80%	9,77	10,26	10,05	34.063.205	3.389.190
EGGUB	95,95	95,85	95,95	1,59%	94,00	96,10	95,11	47.365.264	498.002
EGPRO	26,44	26,44	26,48	-0,38%	26,20	26,96	26,59	26.531.082	997.807
EGSER	3,12	3,11	3,12	1,63%	3,04	3,15	3,10	18.693.165	6.021.579
EKGYO	23,50	23,50	23,52	0,43%	22,96	23,54	23,34	2.799.623.898	119.942.335
EKIZ	135,20	-	-	-2,73%	135,20	137,00	136,35	1.459.432	10.704
EKOS	6,10	6,09	6,10	2,69%	5,95	6,27	6,09	114.459.068	18.801.324
EKSUN	5,86	5,85	5,86	1,21%	5,72	6,10	5,93	79.301.827	13.375.775
ELITE	30,66	30,64	30,66	1,93%	30,08	30,82	30,59	35.414.182	1.157.814
EMKEL	21,66	21,66	21,68	-3,13%	21,50	22,58	21,80	125.821.813	5.772.195
EMNIS	170,00	-	-	-1,16%	170,00	171,90	171,22	990.648	5.786
ENDAE	15,02	15,01	15,02	2,32%	14,54	15,14	14,88	59.267.805	3.983.886
ENERY	10,10	10,08	10,10	8,25%	9,29	10,16	9,92	420.856.941	42.410.253
ENJSA	98,80	98,80	98,85	0,10%	97,20	99,05	98,16	146.245.892	1.489.940
ENKAI	83,10	83,05	83,10	-1,19%	82,35	84,00	82,99	948.970.449	11.435.443
ENSRI	20,98	20,98	-	9,90%	18,99	20,98	20,70	203.579.744	9.834.512
ENTRA	11,15	11,14	11,15	2,86%	10,78	11,30	11,06	170.511.436	15.420.219
EPLAS	7,35	7,33	7,35	-3,67%	6,95	7,62	7,17	89.379.764	12.461.438
ERBOS	205,70	205,30	205,80	3,00%	197,10	206,40	203,71	28.167.799	138.273
ERCB	70,60	70,55	70,60	-1,12%	70,45	71,65	70,97	97.470.567	1.373.470
EREGL	27,40	27,38	27,40	1,26%	26,74	27,52	27,27	3.579.256.642	131.249.477
ERSU	18,19	18,18	18,19	-2,15%	17,67	18,65	18,26	7.808.155	427.720
ESCAR	24,22	24,20	24,22	-3,81%	24,10	25,20	24,62	126.859.637	5.152.497
ESCOM	3,60	3,59	3,60	1,98%	3,49	3,63	3,58	51.730.684	14.458.464
ESEN	4,18	-	4,18	-9,91%	4,18	4,60	4,25	1.451.120.776	341.609.604
ETILR	3,94	3,94	3,95	-0,25%	3,92	4,00	3,95	24.137.986	6.112.122
ETYAT	23,98	23,92	23,98	-0,58%	23,46	24,90	24,13	3.926.517	162.729
EUHOL	12,00	-	-	1,69%	12,00	12,00	12,00	5.877.840	489.820
EUKYO	16,48	16,47	16,48	-4,90%	15,90	17,00	16,54	6.239.538	377.322
EUPWR	41,04	41,04	41,06	1,48%	40,20	42,62	41,63	547.121.368	13.144.083
EUREN	4,95	4,94	4,95	0,61%	4,84	4,96	4,90	199.967.983	40.811.865
EUYO	15,40	15,26	15,40	-4,35%	15,15	16,10	15,63	6.773.662	433.420
EYGYO	4,03	4,02	4,03	1,26%	3,89	4,04	3,96	27.221.496	6.881.067
FADE	15,17	15,16	15,18	0,40%	14,97	15,43	15,23	23.057.305	1.514.464
FENER	3,40	3,40	3,41	-3,68%	3,40	3,46	3,41	461.927.863	135.309.399
FLAP	9,05	9,02	9,05	-0,11%	8,86	9,06	8,97	7.598.036	847.375
FMIZP	339,50	339,25	340,00	1,19%	333,00	341,00	338,42	27.219.839	80.433
FONET	3,11	3,11	3,12	1,63%	3,02	3,14	3,08	118.142.468	38.333.171
FORMT	2,99	2,98	2,99	-1,32%	2,94	3,04	2,99	132.502.535	44.319.409
FORTE	101,30	101,20	101,30	0,80%	97,30	103,50	100,72	230.194.213	2.285.446
FRIGO	15,82	15,81	15,82	-1,74%	15,45	16,10	15,73	154.369.103	9.811.179
FRMPL	47,88	-	47,88	-10,00%	47,88	55,65	48,99	1.929.111.086	39.381.026
FROTO	107,50	107,40	107,50	2,28%	103,60	107,70	106,26	1.776.985.670	16.722.470
FZLGY	13,29	13,29	13,31	0,99%	12,76	13,50	13,13	152.382.651	11.603.120
GARAN	150,30	150,20	150,30	-0,66%	147,00	150,50	148,62	5.863.477.371	39.451.694
GARFA	30,12	30,08	30,12	1,41%	29,42	30,36	29,96	55.533.022	1.853.585
GEDIK	6,01	6,01	6,02	1,35%	5,89	6,04	5,98	29.154.070	4.876.274
GEDZA	29,62	29,56	29,62	-0,27%	29,18	29,70	29,43	14.645.823	497.681
GENIL	126,20	126,20	126,30	-7,34%	122,60	138,80	127,89	481.091.307	3.761.642
GENTS	12,92	12,91	12,92	-0,23%	12,79	13,58	13,24	220.853.827	16.677.159
GEREL	18,91	18,90	18,92	0,05%	18,60	19,00	18,84	92.069.687	4.886.402
GESAN	54,85	54,75	54,85	-0,09%	54,25	57,15	55,65	335.007.897	6.019.597
GIPTA	61,50	61,45	61,50	-2,15%	61,25	62,85	61,91	177.263.451	2.863.498
GLBMD	12,71	12,69	12,71	-0,63%	12,56	12,92	12,70	2.709.483	213.332
GLCVY	76,50	76,50	76,55	-0,91%	76,05	78,20	77,06	73.934.383	959.439
GLRMK	199,40	199,10	199,30	0,40%	195,10	201,90	198,92	282.260.424	1.418.979
GLRYH	4,25	4,24	4,25	1,92%	4,21	4,37	4,28	51.552.166	12.055.013
GLYHO	14,10	14,10	14,11	0,36%	13,89	14,15	14,04	127.867.443	9.108.767
GMTAS	22,54	22,52	22,58	-3,51%	22,44	23,56	22,94	97.844.431	4.264.920
GOKNR	21,98	21,96	21,98	0,83%	21,56	22,08	21,90	73.374.177	3.350.676
GOLTS	351,00	350,75	351,00	0,72%	345,50	352,50	349,57	50.959.002	145.775
GOODY	15,71	15,68	15,70	1,16%	15,44	15,75	15,61	15.203.501	974.237
GOZDE	25,36	25,32	25,36	0,79%	24,92	25,62	25,35	76.319.973	3.010.314
GRNYO	18,20	18,20	18,22	-6,67%	17,96	19,24	18,55	25.396.069	1.368.792
GRSEL	374,50	374,00	374,50	-2,16%	371,75	382,50	377,01	134.576.560	356.959
GRTHO	219,50	219,40	219,60	-3,09%	219,00	227,50	222,07	79.255.469	356.887
GSDDE	10,48	10,46	10,48	-0,10%	10,43	10,54	10,49	9.284.997	885.152
GSDHO	4,92	4,91	4,92	1,86%	4,81	4,93	4,89	36.476.957	7.463.339
GSRAY	1,19	1,18	1,19	0,00%	1,18	1,20	1,19	212.979.526	179.063.969
GUBRF	464,25	464,25	464,75	3,57%	441,25	468,50	459,01	1.319.387.462	2.874.415
GUNDG	223,10	222,60	223,10	8,30%	204,10	226,60	219,81	191.000.730	868.947
GWIND	26,00	26,00	26,02	2,04%	25,36	26,14	25,85	189.339.124	7.325.716
GZNMI	47,58	47,54	47,58	-0,88%	47,18	48,50	47,71	105.759.645	2.216.765
HALKB	46,32	46,30	46,32	2,89%	44,72	46,98	46,21	3.260.866.574	70.569.776
HATEK	15,51	15,51	15,54	1,04%	15,32	15,58	15,44	16.441.102	1.064.932
HATSN	41,44	41,40	41,44	0,34%	40,90	41,54	41,24	37.064.664	898.850
HDFGS	3,15	3,14	3,15	-1,25%	3,08	3,21	3,15	222.923.574	70.823.256
HEDEF	55,95	55,95	56,05	-0,89%	55,25	57,85	56,49	132.218.385	2.340.451
HEKTS	3,20	3,20	3,21	0,95%	3,09	3,25	3,18	580.014.138	182.604.578
HKTM	12,60	12,59	12,61	3,11%	12,14	13,04	12,56	97.301.901	7.747.121
HLGYO	4,48	4,48	4,49	0,45%	4,36	4,52	4,46	147.737.928	33.134.938
HOROZ	65,25	65,15	65,25	0,54%	64,25	65,85	65,09	47.854.111	735.209
HRKET	79,90	79,90	80,00	3,63%	76,85	80,55	79,56	132.109.417	1.660.511
HTTBT	46,54	46,54	46,58	1,17%	45,80	46,70	46,43	19.237.828	414.360
HUBVC	3,05	3,00	3,02	8,93%	2,79	3,08	2,93	21.268.565	7.258.969
HUNER	3,50	3,49	3,50	0,86%	3,45	3,53	3,49	72.230.228	20.692.040
HURGZ	5,21	5,20	5,22	-1,33%	5,17	5,28	5,20	12.154.185	2.335.978
ICBCT	14,13	14,13	14,15	0,78%	13,85	14,19	14,05	14.593.921	1.039.060
ICUGS	2,75	2,75	2,76	-2,14%	2,69	2,95	2,83	107.625.714	38.043.776
IDGYO	4,49	4,43	4,47	2,05%	4,24	4,50	4,37	17.517.881	4.006.813
IEYHO	73,30	73,25	73,30	0,55%	72,60	73,50	73,10	422.264.593	5.776.435
IHAAS	58,70	58,70	58,80	1,73%	56,90	61,70	59,78	113.186.007	1.893.323
IHEVA	2,28	2,28	2,29	-1,72%	2,26	2,32	2,29	4.526.283	1.974.285
IHGZT	1,60	1,60	1,61	0,00%	1,58	1,61	1,60	38.507.413	24.064.881
IHLAS	2,34	2,33	2,34	0,86%	2,31	2,36	2,33	204.247.286	87.562.886
IHLGM	2,12	2,11	2,12	-0,93%	2,09	2,15	2,12	54.933.493	25.942.232
IHYAY	1,99	1,98	1,99	-1,49%	1,98	2,04	2,00	16.745.242	8.394.247
IMASM	4,97	4,97	4,98	-0,40%	4,91	5,01	4,97	153.598.250	30.927.517
INDES	8,37	8,37	8,38	2,07%	8,15	8,42	8,33	34.437.072	4.131.878
INFO	4,12	4,12	4,13	2,23%	3,99	4,15	4,08	154.989.272	38.030.447
INGRM	455,50	455,50	456,00	-2,77%	455,00	480,50	467,84	28.635.626	61.208
INTEK	266,00	-	-	0,00%	266,00	266,00	266,00	1.612.226	6.061
INTEM	337,25	337,00	337,75	0,07%	326,00	352,00	339,13	92.043.815	271.410
INVEO	9,05	9,04	9,05	2,84%	8,66	9,16	8,95	110.391.655	12.340.328
INVES	280,00	279,50	280,00	-2,01%	279,00	288,75	283,99	34.231.722	120.537
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	85,70	-	-	-0,35%	85,70	86,00	85,81	910.788	10.614
ISBTR	439.522,50	-	-	-0,45%	439.522,50	439.522,50	439.522,50	439.523	1
ISCTR	15,21	15,21	15,22	0,07%	14,98	15,31	15,13	7.755.740.688	512.758.818
ISDMR	40,10	40,08	40,10	2,72%	38,80	40,46	39,82	148.707.638	3.734.497
ISFIN	19,49	19,48	19,49	1,99%	19,07	19,50	19,33	31.325.966	1.620.345
ISGSY	73,30	73,25	73,30	0,62%	71,85	73,60	72,82	53.964.787	741.065
ISGYO	23,12	23,10	23,12	-0,09%	23,08	23,38	23,18	31.738.778	1.369.035
ISKPL	12,01	12,01	12,03	0,50%	11,92	12,48	12,14	167.388.954	13.792.406
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	45,92	45,92	45,94	0,57%	44,54	46,28	45,67	387.050.889	8.475.764
ISSEN	7,63	7,63	7,64	1,06%	7,49	7,66	7,60	5.307.419	698.366
ISYAT	8,67	8,66	8,67	-0,69%	8,61	8,72	8,66	18.746.736	2.165.269
IZENR	9,11	9,10	9,11	3,64%	8,72	9,17	8,96	266.410.180	29.729.287
IZFAS	60,60	60,60	60,70	1,00%	58,75	61,15	59,94	191.436.703	3.194.064
IZINV	66,85	66,70	66,80	0,75%	65,10	67,25	66,48	7.977.993	120.002
IZMDC	7,15	7,15	7,16	0,00%	7,11	7,23	7,17	40.092.733	5.595.336
JANTS	20,00	19,99	20,00	-0,30%	19,87	20,12	20,01	53.479.165	2.673.019
KAPLM	450,00	449,75	450,25	5,88%	428,00	457,50	446,10	219.835.708	492.800
KAREL	9,17	9,16	9,17	0,99%	9,03	9,24	9,15	44.030.904	4.813.962
KARSN	10,04	10,04	10,05	1,41%	9,81	10,11	10,01	167.933.305	16.777.819
KARTN	82,85	82,80	82,90	0,49%	81,60	83,15	82,52	19.909.528	241.269
KATMR	3,03	3,02	3,03	0,00%	2,99	3,05	3,02	252.700.943	83.731.126
KAYSE	5,00	4,99	5,00	0,00%	4,95	5,05	5,01	50.581.022	10.104.159
KBORU	15,82	15,81	15,83	0,51%	15,55	15,88	15,72	88.135.878	5.605.925
KCAER	11,26	11,25	11,26	0,90%	11,00	11,32	11,18	146.689.411	13.115.856
KCHOL	198,10	198,10	198,20	0,00%	195,20	198,50	197,36	4.145.531.945	21.004.744
KENT	751,00	-	-	-2,34%	751,00	759,50	753,42	782.800	1.039
KERVN	2,11	-	-	-0,47%	1,91	2,11	2,02	1.587.789	785.038
KFEIN	9,37	9,37	9,38	2,52%	9,10	9,42	9,30	43.075.456	4.630.961
KGYO	6,73	6,73	6,74	-0,74%	6,66	6,81	6,73	33.107.571	4.919.605
KIMMR	15,99	15,96	15,99	4,17%	15,17	16,10	15,77	20.987.912	1.331.234
KLGYO	7,13	7,12	7,14	-2,19%	7,08	7,27	7,14	169.042.169	23.689.732
KLKIM	40,68	40,68	40,70	-1,41%	40,64	41,72	41,00	116.609.141	2.844.109
KLMSN	30,04	30,02	30,04	0,13%	29,82	30,40	30,14	29.959.038	994.117
KLNMA	9,40	-	-	0,21%	9,40	9,40	9,40	1.299.155	138.208
KLRHO	417,50	417,50	417,75	-5,33%	416,00	443,50	427,45	323.431.400	756.657
KLSER	28,62	28,62	28,64	0,00%	28,22	28,76	28,48	51.923.808	1.823.435
KLSYN	7,96	7,95	7,96	1,66%	7,75	8,10	7,93	40.407.901	5.098.403
KLYPV	58,80	58,80	58,85	3,52%	56,55	60,05	58,68	202.090.441	3.444.231
KMPUR	15,84	15,84	15,87	1,02%	15,61	16,00	15,87	24.460.228	1.541.610
KNFRT	12,56	12,55	12,56	2,36%	12,28	13,05	12,71	56.840.778	4.471.221
KOCMT	2,73	2,73	2,74	-1,09%	2,73	2,78	2,76	78.089.174	28.304.403
KONKA	15,84	15,82	15,84	5,88%	14,96	15,96	15,55	78.624.824	5.055.439
KONTR	9,59	9,58	9,59	-1,03%	9,51	9,74	9,61	464.554.516	48.332.289
KONYA	4.527,50	4.527,50	4.530,00	-0,77%	4.500,00	4.582,50	4.532,92	56.462.055	12.456
KOPOL	5,89	5,88	5,89	2,97%	5,75	6,01	5,90	51.578.929	8.747.947
KORDS	53,80	53,70	53,80	1,70%	52,30	54,75	53,24	48.066.278	902.871
KOTON	18,13	18,13	18,14	1,80%	17,56	18,37	17,93	69.096.699	3.853.529
KRDMA	28,08	28,06	28,08	1,67%	26,92	28,16	27,73	83.875.011	3.024.637
KRDMB	29,68	29,68	29,74	0,13%	29,20	29,88	29,58	36.074.641	1.219.608
KRDMD	29,46	29,46	29,48	0,27%	28,68	29,66	29,38	969.693.987	33.008.110
KRGYO	2,96	2,96	2,97	-1,66%	2,96	3,02	2,98	28.092.991	9.429.179
KRONT	16,10	16,09	16,10	0,37%	15,87	16,59	16,27	27.263.520	1.676.082
KRPLS	9,27	9,25	9,27	1,87%	9,01	9,45	9,25	42.499.615	4.595.005
KRSTL	11,64	11,63	11,65	1,93%	11,31	11,81	11,56	50.176.320	4.339.901
KRTEK	28,92	28,92	28,98	0,49%	28,60	29,36	29,03	31.854.943	1.097.329
KRVGD	2,95	2,95	2,96	-1,34%	2,94	2,99	2,96	15.531.060	5.248.849
KSTUR	3.715,00	-	-	0,75%	3.715,00	3.852,50	3.838,06	3.458.095	901
KTLEV	36,50	36,50	36,52	4,11%	35,24	36,92	36,29	1.812.373.773	49.938.316
KTSKR	70,10	70,10	70,15	-0,64%	69,50	71,00	70,19	35.757.324	509.421
KUTPO	109,10	109,10	109,20	1,58%	104,10	109,50	108,09	38.596.768	357.082
KUVVA	129,50	-	-	-0,15%	129,50	129,50	129,50	5.813.644	44.893
KUYAS	55,30	55,25	55,30	0,36%	52,80	56,00	54,07	555.661.690	10.277.676
KZBGY	14,82	14,81	14,82	0,54%	14,68	15,02	14,86	105.374.833	7.091.784
KZGYO	26,90	26,88	26,90	1,28%	25,84	27,38	26,65	94.089.337	3.531.132
LIDER	79,85	79,80	79,85	-0,50%	77,65	81,50	79,30	203.687.027	2.568.476
LIDFA	2,84	2,83	2,84	0,35%	2,78	2,93	2,85	48.953.137	17.156.334
LILAK	34,36	34,32	34,36	2,75%	33,50	34,84	34,34	241.324.646	7.027.023
LINK	240,40	240,50	240,70	-2,12%	238,00	246,90	240,97	152.332.781	632.163
LKMNH	18,23	18,24	18,27	5,62%	17,18	18,39	17,94	61.942.528	3.453.299
LMKDC	32,64	32,62	32,64	0,93%	31,94	32,86	32,49	126.320.705	3.887.970
LOGO	175,10	175,00	175,10	2,34%	169,00	180,50	175,88	131.367.536	746.926
LRSHO	4,48	4,47	4,48	3,23%	4,30	4,51	4,40	92.487.282	21.028.429
LUKSK	113,00	113,00	113,20	-1,14%	112,50	116,10	113,27	11.371.349	100.390
LYDHO	179,60	179,60	179,90	-0,99%	175,00	182,50	179,64	74.287.653	413.542
LYDYE	14.017,50	14.005,00	14.020,00	0,48%	13.850,00	14.042,50	14.001,10	110.972.698	7.926
MAALT	954,00	952,50	954,00	1,49%	932,00	957,00	949,65	39.428.563	41.519
MACKO	27,34	27,32	27,34	-2,36%	27,20	28,00	27,43	23.587.379	859.889
MAGEN	42,72	42,72	42,76	0,23%	41,18	43,20	42,07	268.190.617	6.375.354
MAKIM	16,92	16,92	16,96	3,49%	16,07	17,06	16,77	25.821.354	1.539.631
MAKTK	15,10	15,10	15,12	-1,69%	15,01	15,35	15,11	44.456.542	2.942.924
MANAS	19,12	19,10	19,12	-2,30%	18,15	20,08	19,25	378.106.556	19.638.411
MARBL	14,26	14,23	14,26	0,85%	13,97	14,65	14,30	68.197.999	4.769.531
MARKA	35,10	35,06	35,08	-1,18%	35,00	35,58	35,27	16.833.123	477.214
MARMR	2,95	-	2,95	-9,79%	2,95	3,10	2,98	142.512.887	47.801.143
MARTI	2,90	2,89	2,90	7,41%	2,67	2,92	2,80	173.385.394	62.022.541
MAVI	47,42	47,38	47,42	2,07%	46,16	47,48	46,91	281.461.328	5.999.923
MEDTR	30,30	30,30	30,34	0,53%	30,10	30,80	30,41	34.175.994	1.123.824
MEGAP	2,96	-	-	4,59%	2,96	3,00	2,99	3.117.730	1.044.536
MEGMT	62,30	62,25	62,30	1,22%	61,35	63,00	62,18	436.716.779	7.023.062
MEKAG	4,00	4,00	4,01	0,25%	3,93	4,03	3,99	34.787.903	8.728.889
MEPET	20,68	20,68	20,70	-2,45%	19,57	21,30	20,78	11.796.840	567.666
MERCN	16,19	16,18	16,19	-0,55%	16,10	16,28	16,17	44.200.228	2.734.018
MERIT	17,27	17,27	17,28	1,65%	16,88	17,44	17,17	87.665.908	5.105.479
MERKO	16,47	16,45	16,47	4,77%	15,81	16,81	16,51	143.797.147	8.711.012
METRO	5,38	5,37	5,38	2,48%	5,18	5,54	5,36	113.514.754	21.198.259
MEYSU	15,28	15,28	15,29	-0,97%	13,89	16,90	15,59	3.304.538.532	211.931.064
MGROS	627,00	627,00	627,50	-0,24%	620,00	630,00	624,98	1.504.143.632	2.406.726
MHRGY	3,48	3,48	3,49	-0,57%	3,47	3,52	3,50	12.761.615	3.650.460
MIATK	38,32	38,30	38,32	8,80%	35,30	38,50	37,02	1.639.478.615	44.286.306
MMCAS	108,90	-	-	-10,00%	108,90	114,90	113,17	4.542.562	40.140
MNDRS	15,14	15,13	15,15	3,56%	14,56	15,27	15,04	53.764.278	3.574.016
MNDTR	7,44	7,45	7,46	-1,72%	7,44	7,75	7,61	45.036.558	5.918.601
MOBTL	9,72	9,71	9,72	-2,02%	9,69	9,94	9,78	31.557.653	3.226.079
MOGAN	8,90	8,90	8,91	0,68%	8,77	8,93	8,85	43.300.540	4.891.991
MOPAS	49,34	49,34	49,40	3,14%	46,28	50,20	48,68	634.335.658	13.030.127
MPARK	437,75	437,75	438,00	1,39%	427,50	440,50	436,49	166.169.975	380.693
MRGYO	2,71	2,70	2,71	1,88%	2,62	2,73	2,67	98.886.277	37.055.360
MRSHL	1.595,00	1.594,00	1.595,00	-0,19%	1.588,00	1.623,00	1.600,56	27.350.286	17.088
MSGYO	6,21	6,20	6,22	0,65%	6,10	6,27	6,22	18.949.957	3.045.240
MTRKS	23,92	23,90	23,92	-1,40%	23,84	24,50	24,07	30.531.915	1.268.713
MTRYO	9,67	9,66	9,67	0,31%	9,52	9,88	9,71	6.064.884	624.861
MZHLD	7,25	7,22	7,25	-3,20%	7,01	7,59	7,29	4.896.705	671.939
NATEN	8,78	8,77	8,78	-1,90%	8,73	9,00	8,79	107.509.946	12.224.929
NETAS	62,30	62,25	62,35	0,56%	61,40	62,75	61,99	18.915.802	305.159
NIBAS	3,49	3,49	3,50	-0,85%	3,46	3,54	3,49	11.771.982	3.370.961
NTGAZ	10,62	10,62	10,64	-1,12%	10,57	10,76	10,65	56.492.956	5.303.989
NTHOL	48,10	48,08	48,12	0,33%	47,70	48,46	48,14	24.681.124	512.687
NUGYO	10,56	10,55	10,57	-3,56%	10,51	11,02	10,71	41.841.946	3.906.047
NUHCM	228,50	228,50	228,70	1,29%	224,20	229,50	225,82	31.848.914	141.037
OBAMS	9,09	9,09	9,10	1,00%	8,97	9,13	9,06	252.685.587	27.890.244
OBASE	41,86	41,80	41,86	4,39%	39,52	43,44	42,45	68.309.314	1.609.145
ODAS	5,31	5,31	5,32	0,95%	5,21	5,33	5,27	210.521.742	39.942.782
ODINE	348,75	348,25	348,50	-1,76%	348,25	359,00	352,40	54.570.438	154.853
OFSYM	72,55	72,50	72,55	0,28%	72,15	73,55	72,93	43.293.929	593.624
ONCSM	313,50	313,50	313,75	-2,03%	306,00	324,00	312,94	203.256.605	649.517
ONRYT	72,75	72,75	72,80	0,90%	72,30	73,80	73,02	53.877.515	737.876
ORCAY	3,73	3,72	3,73	0,54%	3,67	3,74	3,71	9.097.446	2.450.747
ORGE	70,55	70,45	70,55	0,21%	69,55	71,00	70,34	66.760.979	949.116
ORMA	161,20	-	-	-1,47%	161,20	163,60	162,01	1.060.045	6.543
OSMEN	8,51	8,49	8,51	1,07%	8,39	8,59	8,47	20.103.859	2.374.389
OSTIM	3,02	3,01	3,02	-0,98%	2,99	3,05	3,02	38.071.540	12.622.082
OTKAR	417,25	417,25	417,50	-0,24%	414,25	422,25	417,69	300.889.401	720.362
OTTO	293,50	293,50	293,75	-0,59%	293,25	301,75	297,04	56.001.793	188.530
OYAKC	27,28	27,26	27,28	2,94%	26,28	27,32	26,95	694.414.195	25.767.201
OYAYO	54,90	54,90	54,95	-1,26%	53,20	56,10	54,63	11.465.661	209.894
OYLUM	8,88	8,88	8,92	-1,66%	8,72	9,03	8,89	6.661.329	749.070
OYYAT	44,72	44,72	44,78	0,99%	43,16	45,12	44,19	16.680.719	377.481
OZATD	158,80	158,80	159,10	-1,06%	157,40	163,00	159,77	45.531.281	284.988
OZGYO	2,09	2,09	2,10	0,48%	2,07	2,10	2,09	18.661.585	8.951.710
OZKGY	15,31	15,30	15,31	0,66%	15,07	15,38	15,26	42.186.401	2.764.393
OZRDN	16,05	16,04	16,05	-2,73%	15,68	16,52	15,96	4.954.775	310.506
OZSUB	20,08	20,08	20,10	0,45%	19,59	20,50	20,07	68.530.957	3.414.740
OZYSR	43,70	43,64	43,70	1,11%	43,40	45,24	44,12	44.868.106	1.016.914
PAGYO	89,25	89,25	89,45	0,51%	87,95	90,20	89,10	6.622.011	74.324
PAHOL	1,61	1,60	1,61	0,00%	1,59	1,64	1,61	839.214.288	520.879.796
PAMEL	91,30	91,30	91,40	0,16%	89,15	92,50	90,64	7.295.705	80.491
PAPIL	18,93	18,92	18,93	1,72%	18,55	19,35	19,05	294.063.584	15.437.309
PARSN	101,50	101,40	101,50	1,70%	100,40	102,80	101,87	47.991.096	471.116
PASEU	155,90	155,90	156,00	-2,01%	149,60	157,00	153,41	296.551.622	1.933.035
PATEK	21,14	21,14	21,16	0,96%	20,68	21,28	21,04	296.043.354	14.073.318
PCILT	23,14	23,12	23,16	0,87%	22,96	23,54	23,27	12.846.516	551.958
PEKGY	10,20	10,20	10,21	-4,85%	9,65	10,25	9,87	3.492.426.812	354.029.491
PENGD	8,38	8,38	8,40	2,82%	8,10	8,46	8,33	51.236.903	6.152.014
PENTA	14,40	14,39	14,40	0,91%	14,14	14,55	14,40	29.411.131	2.043.128
PETKM	18,09	18,08	18,09	0,67%	17,77	18,12	17,95	793.882.010	44.228.825
PETUN	12,39	12,39	12,40	3,34%	11,85	12,57	12,32	26.382.191	2.141.815
PGSUS	200,70	200,70	200,80	-1,23%	200,00	204,00	201,67	3.110.197.690	15.422.260
PINSU	11,41	11,40	11,41	-1,89%	11,36	11,59	11,45	45.613.253	3.982.340
PKART	73,60	73,40	73,55	1,31%	72,25	73,80	73,25	10.045.604	137.142
PKENT	147,80	147,80	148,00	1,16%	144,30	149,30	146,53	47.763.321	325.962
PLTUR	21,92	21,92	21,96	0,92%	21,46	22,22	21,75	69.240.623	3.183.372
PNLSN	42,28	42,28	42,30	3,12%	40,70	42,48	41,85	33.513.649	800.882
PNSUT	11,88	11,87	11,88	1,54%	11,70	12,00	11,87	24.409.398	2.056.879
POLHO	18,19	18,17	18,19	4,72%	17,43	18,71	18,24	129.801.585	7.118.060
POLTK	6.917,50	6.907,50	6.915,00	4,53%	6.460,00	6.917,50	6.673,83	148.459.385	22.245
PRDGS	6,81	6,79	6,81	1,04%	6,69	6,91	6,81	23.605.685	3.465.224
PRKAB	40,30	40,30	40,36	6,39%	37,60	41,66	40,77	305.422.518	7.491.495
PRKME	18,94	18,93	18,94	3,84%	18,00	19,21	18,77	98.321.953	5.237.212
PRZMA	12,91	12,76	12,91	-0,62%	12,59	13,05	12,85	5.696.097	443.287
PSDTC	130,60	130,50	130,60	-1,80%	126,40	133,20	129,25	21.932.264	169.684
PSGYO	2,90	2,90	2,91	-0,34%	2,87	3,05	2,95	716.227.389	243.167.635
QNBFK	54,00	-	-	-0,92%	54,00	54,45	54,02	2.364.608	43.772
QNBTR	463,50	-	-	-2,37%	463,50	464,75	464,43	3.574.742	7.697
QUAGR	2,68	2,67	2,68	0,37%	2,62	2,69	2,66	175.928.712	66.155.502
RALYH	165,20	165,20	165,30	-9,97%	165,20	182,00	167,75	200.849.471	1.197.352
RAYSG	224,00	224,00	224,20	-1,75%	223,00	229,10	225,45	67.974.168	301.506
REEDR	6,95	6,94	6,95	-0,57%	6,91	6,99	6,94	84.635.623	12.200.213
RGYAS	157,70	157,70	157,80	1,09%	154,20	158,80	156,70	162.777.859	1.038.810
RNPOL	50,30	49,90	50,30	1,62%	48,52	50,35	49,59	9.888.389	199.392
RODRG	22,50	22,48	22,50	-1,83%	22,14	22,96	22,52	5.854.480	259.969
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,94	3,93	3,94	7,95%	3,80	4,01	3,93	413.299.037	105.118.170
RUBNS	36,62	36,58	36,64	4,03%	34,70	37,10	36,03	105.154.831	2.918.730
RUZYE	12,82	12,80	12,82	2,64%	12,01	13,27	12,78	197.588.529	15.457.359
RYGYO	28,28	28,26	28,30	4,28%	26,96	28,56	28,00	96.723.032	3.454.374
RYSAS	18,16	18,16	18,17	-1,36%	18,01	18,44	18,29	171.975.796	9.401.836
SAFKR	29,44	29,44	29,48	-0,61%	28,74	29,82	29,23	119.646.805	4.093.262
SAHOL	98,00	97,95	98,00	0,62%	95,65	98,20	97,02	2.614.898.010	26.951.940
SAMAT	5,89	5,89	5,90	0,34%	5,79	5,91	5,84	5.839.159	999.971
SANEL	34,30	34,30	34,32	-2,00%	33,72	35,48	34,29	11.393.336	332.317
SANFM	7,19	7,19	7,20	0,56%	7,10	7,22	7,15	29.705.573	4.155.681
SANKO	22,06	22,04	22,06	0,00%	21,86	22,24	22,13	7.812.526	353.081
SARKY	38,80	38,80	-	9,98%	36,06	38,80	38,34	1.413.260.302	36.863.375
SASA	2,47	2,47	2,48	2,92%	2,37	2,50	2,44	7.729.028.275	3.163.966.224
SAYAS	40,20	40,20	40,26	0,10%	39,80	40,98	40,09	32.396.775	808.144
SDTTR	206,80	206,60	206,80	1,12%	206,20	212,70	208,50	167.177.238	801.807
SEGMN	31,28	31,24	31,28	-6,63%	31,24	34,06	32,71	147.245.629	4.501.986
SEGYO	4,41	4,41	4,42	-2,43%	4,37	4,55	4,44	68.012.441	15.336.301
SEKFK	8,44	8,43	8,44	0,48%	8,29	8,46	8,37	4.433.552	529.610
SEKUR	3,76	3,74	3,76	-0,79%	3,69	3,88	3,75	5.012.929	1.337.029
SELEC	82,20	82,20	82,30	-0,66%	81,85	84,05	82,72	73.600.633	889.808
SELVA	4,07	-	-	10,00%	3,80	4,07	4,02	36.755.566	9.136.515
SERNT	8,20	8,19	8,20	0,86%	8,09	8,22	8,15	42.073.364	5.161.637
SEYKM	5,53	5,53	5,54	-3,15%	5,40	5,76	5,51	13.772.142	2.498.915
SILVR	2,88	2,87	2,88	2,13%	2,81	2,91	2,85	11.444.367	4.011.546
SISE	40,78	40,76	40,78	1,24%	39,70	40,92	40,55	2.202.954.359	54.326.392
SKBNK	8,08	8,08	8,09	1,64%	7,94	8,10	8,05	166.077.474	20.644.672
SKTAS	4,06	4,05	4,06	-2,40%	4,03	4,16	4,08	41.603.707	10.193.085
SKYLP	270,00	269,75	270,00	-2,88%	261,25	275,00	269,33	19.797.039	73.504
SKYMD	12,32	12,32	12,34	1,15%	12,14	12,40	12,28	32.511.347	2.647.717
SMART	24,16	24,16	24,18	1,94%	23,58	24,24	24,02	19.595.297	815.815
SMRTG	24,34	24,32	24,34	2,27%	23,68	24,54	24,23	162.808.170	6.718.954
SMRVA	72,95	72,90	72,95	9,62%	66,15	73,20	70,70	719.211.855	10.173.166
SNGYO	5,18	5,17	5,18	0,97%	5,13	5,23	5,17	79.864.021	15.441.462
SNICA	4,36	4,35	4,36	-0,23%	4,29	4,38	4,33	35.693.547	8.246.814
SNKRN	284,00	-	-	-2,41%	284,00	290,00	285,77	1.021.068	3.573
SNPAM	24,12	-	-	-2,74%	24,12	24,68	24,40	839.278	34.398
SODSN	101,30	-	-	-1,55%	101,30	101,30	101,30	1.342.428	13.252
SOKE	12,33	12,32	12,33	6,20%	11,55	12,50	12,21	113.830.883	9.325.741
SOKM	62,95	62,90	62,95	0,56%	62,00	63,20	62,70	208.586.293	3.327.026
SONME	171,60	170,10	171,40	-1,15%	167,90	172,00	169,48	6.984.906	41.214
SRVGY	3,56	3,56	3,57	-0,56%	3,52	3,59	3,56	52.282.413	14.669.297
SUMAS	278,00	-	-	-0,71%	278,00	278,00	278,00	755.326	2.717
SUNTK	42,40	42,36	42,40	-1,40%	42,12	43,50	42,64	47.883.581	1.122.980
SURGY	43,16	43,14	43,16	0,23%	42,48	43,34	42,98	118.401.042	2.754.978
SUWEN	9,20	9,19	9,20	-0,33%	9,12	9,25	9,20	18.017.618	1.958.283
TABGD	257,50	257,50	257,75	1,78%	250,50	259,25	256,17	149.735.550	584.516
TARKM	356,00	356,00	356,25	-1,39%	353,25	363,50	357,24	52.216.414	146.165
TATEN	10,16	10,16	10,17	0,79%	9,76	10,25	9,99	49.147.832	4.918.273
TATGD	14,18	14,16	14,18	2,31%	13,74	14,35	14,11	21.182.375	1.501.684
TAVHL	331,00	330,75	331,00	0,38%	327,75	333,75	330,17	668.599.441	2.025.001
TBORG	166,60	166,50	166,60	0,12%	165,20	168,00	166,85	32.087.716	192.315
TCELL	114,70	114,70	114,80	1,68%	111,70	114,90	113,55	2.406.549.899	21.193.339
TCKRC	99,85	99,85	99,90	0,10%	97,75	101,20	99,77	266.564.217	2.671.744
TDGYO	37,80	37,66	37,80	0,16%	36,40	38,66	37,50	35.416.002	944.562
TEHOL	14,16	14,16	14,17	-8,53%	13,94	14,48	14,08	2.136.196.885	151.759.597
TEKTU	8,41	8,40	8,41	-1,06%	8,36	8,58	8,44	47.882.551	5.676.597
TERA	182,70	182,70	182,80	2,35%	176,90	183,20	180,33	1.551.949.408	8.606.322
TEZOL	12,64	12,63	12,64	3,27%	12,20	12,69	12,48	81.237.296	6.511.962
TGSAS	157,30	157,30	157,70	-1,87%	156,70	159,90	158,25	26.115.438	165.025
THYAO	298,50	298,50	298,75	-0,83%	296,00	302,75	299,40	9.847.371.458	32.890.420
TKFEN	72,15	72,10	72,15	0,91%	70,20	72,65	71,50	126.179.964	1.764.737
TKNSA	24,60	24,60	24,62	-1,05%	24,48	24,86	24,62	36.668.654	1.489.685
TLMAN	100,10	99,95	100,20	0,20%	97,85	100,60	99,70	21.266.522	213.310
TMPOL	370,75	370,75	371,00	-1,20%	370,00	379,25	374,85	29.958.702	79.923
TMSN	108,60	108,50	108,60	1,78%	106,70	109,90	108,23	137.911.251	1.274.214
TNZTP	27,24	27,20	27,24	-1,59%	27,08	28,66	27,84	121.962.895	4.380.158
TOASO	305,25	305,00	305,25	1,33%	297,75	306,25	303,54	733.203.253	2.415.550
TRALT	52,45	52,45	52,50	3,25%	51,15	52,60	52,04	3.733.915.453	71.752.017
TRCAS	45,18	45,18	45,22	1,16%	44,22	45,28	44,84	22.930.746	511.417
TRENJ	121,80	121,80	121,90	5,82%	114,40	122,80	118,63	622.436.315	5.247.095
TRGYO	81,10	81,05	81,10	-0,98%	80,65	81,85	81,24	69.489.723	855.419
TRHOL	695,50	695,50	697,00	-3,80%	691,00	719,50	696,19	104.168.363	149.627
TRILC	18,85	18,83	18,85	5,90%	18,12	19,50	18,84	208.128.527	11.048.395
TRMET	140,10	140,10	140,20	2,94%	135,10	141,70	139,57	772.941.340	5.538.019
TSGYO	7,33	7,33	7,34	0,14%	7,26	7,44	7,35	13.727.881	1.869.017
TSKB	13,18	13,17	13,18	-0,30%	12,96	13,22	13,09	475.326.782	36.321.007
TSPOR	1,11	1,10	1,11	0,91%	1,09	1,12	1,10	275.883.335	250.540.214
TTKOM	65,70	65,65	65,70	2,34%	63,45	65,90	65,22	1.051.221.383	16.117.046
TTRAK	568,00	567,50	568,00	-1,30%	564,00	579,00	570,33	127.008.453	222.695
TUCLK	4,70	4,69	4,70	-0,84%	4,61	4,72	4,68	37.068.881	7.929.196
TUKAS	2,93	2,93	2,94	0,34%	2,89	2,98	2,94	366.800.693	124.984.404
TUPRS	225,90	225,80	225,90	0,04%	223,70	227,30	225,62	2.598.901.729	11.519.106
TUREX	7,72	7,71	7,72	-0,90%	7,62	7,89	7,73	208.589.113	26.995.327
TURGG	28,28	28,26	28,30	1,80%	27,12	28,44	27,78	14.416.925	518.937
TURSG	12,06	12,05	12,06	-3,60%	11,95	12,65	12,21	1.110.437.754	90.978.835
UCAYM	23,94	23,94	-	9,92%	23,94	23,94	23,94	40.700.562	1.700.107
UFUK	1.605,00	1.604,00	1.607,00	-0,80%	1.595,00	1.636,00	1.609,51	9.933.871	6.172
ULAS	30,18	30,02	30,18	0,73%	29,50	30,86	30,05	6.346.138	211.176
ULKER	130,10	130,00	130,10	0,93%	126,80	131,60	129,57	656.893.881	5.069.860
ULUFA	3,99	3,99	4,00	-0,75%	3,95	4,02	3,99	27.611.674	6.920.359
ULUSE	198,00	198,00	-	10,00%	181,50	198,00	193,53	50.207.620	259.436
ULUUN	7,27	7,27	7,28	2,68%	7,08	7,36	7,27	65.288.960	8.986.408
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,60	15,61	15,64	0,45%	15,49	15,83	15,65	16.617.843	1.061.538
USAK	3,06	3,06	3,07	-5,56%	3,05	3,35	3,15	503.510.698	159.953.508
VAKBN	34,34	34,32	34,34	-0,29%	33,84	35,14	34,46	1.003.543.433	29.123.849
VAKFA	13,81	13,80	13,81	-2,75%	13,68	14,43	13,94	534.086.734	38.303.279
VAKFN	2,07	2,06	2,07	0,00%	2,05	2,09	2,07	148.428.419	71.892.371
VAKKO	63,90	63,85	63,90	0,16%	62,40	64,55	63,78	32.640.201	511.771
VANGD	50,40	50,20	50,40	-0,49%	49,66	51,95	50,51	16.261.673	321.984
VBTYZ	18,28	18,28	-	9,99%	16,63	18,28	17,92	103.503.934	5.777.512
VERTU	40,16	40,14	40,20	0,15%	39,82	40,36	40,13	22.795.592	568.094
VERUS	283,00	283,00	283,50	-0,79%	281,25	291,00	286,11	26.830.742	93.777
VESBE	8,33	8,33	8,34	1,59%	8,19	8,35	8,29	59.989.999	7.237.227
VESTL	30,98	30,98	31,00	1,57%	30,46	31,16	30,83	123.484.709	4.005.663
VKFYO	47,60	47,56	47,60	-2,82%	44,34	48,98	46,32	45.230.002	976.492
VKGYO	3,05	3,04	3,05	-0,97%	2,99	3,08	3,05	150.258.312	49.319.653
VKING	31,64	31,62	31,64	0,64%	31,20	32,10	31,61	15.202.818	480.913
VRGYO	2,55	2,55	2,56	-1,16%	2,51	2,59	2,54	41.876.693	16.466.680
VSNMD	90,30	90,30	90,35	-1,58%	90,05	91,90	90,61	104.227.596	1.150.264
YAPRK	263,25	263,00	263,25	-0,94%	259,75	265,00	261,69	36.377.654	139.009
YATAS	46,02	46,02	46,08	6,04%	43,24	46,40	45,45	86.733.596	1.908.371
YAYLA	31,32	31,28	31,30	-4,16%	31,14	33,70	31,59	63.014.865	1.994.986
YBTAS	20,06	-	-	-0,69%	20,06	20,18	20,07	1.649.245	82.164
YEOTK	43,98	43,98	44,00	1,20%	42,94	46,00	44,70	586.776.263	13.128.247
YESIL	2,08	2,07	2,08	2,46%	1,98	2,11	2,05	122.989.381	59.955.495
YGGYO	134,20	134,00	134,20	0,37%	132,50	135,10	134,09	11.185.221	83.417
YGYO	1,59	-	-	9,66%	1,50	1,59	1,57	8.867.518	5.639.184
YIGIT	25,70	25,68	25,70	0,23%	25,42	25,78	25,58	74.002.817	2.892.689
YKBNK	38,20	38,18	38,20	-1,19%	37,58	38,50	38,06	7.198.473.332	189.128.312
YKSLN	3,20	3,19	3,20	1,27%	3,14	3,22	3,18	29.530.835	9.292.963
YONGA	55,55	-	-	-2,54%	55,55	56,80	55,80	1.110.306	19.899
YUNSA	8,83	8,83	8,84	1,73%	8,59	8,90	8,76	44.784.595	5.111.368
YYAPI	1,98	1,97	1,98	2,06%	1,86	1,99	1,95	447.435.214	229.317.226
YYLGD	13,02	13,01	13,02	0,54%	12,81	13,25	13,09	129.780.757	9.918.103
ZEDUR	8,34	8,33	8,35	0,24%	8,25	8,42	8,32	9.166.186	1.101.561
ZERGY	12,50	12,50	12,51	2,97%	11,58	12,59	12,34	391.802.279	31.753.538
ZGYO	18,07	18,07	-	9,98%	17,21	18,07	18,05	214.331.805	11.876.301
ZOREN	3,24	3,24	3,25	2,86%	3,12	3,26	3,19	372.276.227	116.777.423
ZRGYO	24,46	24,44	24,48	-1,29%	23,74	24,94	24,40	26.572.931	1.088.867

Midas’ın Kulakları

Tümünü Gör

Oca 26, 2026 • 4 dakika once

Nvidia, CoreWeave’e 2 milyar dolar yatırım yaptı

Oca 26, 2026 • 9 dakika once

Dolar endeksi 4 ayın dip seviyesinde: Bitcoin nasıl etkilenir?

Oca 26, 2026 • 10 dakika once

Altındaki yükselişle PAX Gold ve Tether Gold 5.000 doları aştı

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