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	16,10	16,09	16,11	-0,37%	16,10	16,42	16,27	60.113.022	3.695.734
A1YEN	29,84	29,82	29,86	0,88%	29,54	30,04	29,82	22.584.199	757.381
ACSEL	103,10	103,00	103,10	-0,19%	102,50	104,30	103,53	4.297.773	41.513
ADEL	32,68	32,66	32,70	0,06%	32,38	33,16	32,71	21.402.579	654.312
ADESE	1,01	1,00	1,01	0,00%	1,00	1,03	1,02	77.557.849	76.255.989
ADGYO	56,15	55,85	56,15	3,12%	55,00	56,80	55,95	42.162.508	753.529
AEFES	17,34	17,33	17,34	0,87%	17,24	17,45	17,36	164.432.784	9.473.044
AFYON	16,87	16,86	16,87	-1,75%	16,85	17,51	17,11	123.345.459	7.208.290
AGESA	222,30	222,10	222,20	2,02%	217,80	222,50	221,07	18.516.695	83.758
AGHOL	28,80	28,76	28,80	0,70%	28,60	28,92	28,76	38.219.296	1.328.707
AGROT	3,03	3,02	3,03	3,41%	2,94	3,09	3,00	90.363.817	30.099.990
AGYO	8,60	8,57	8,60	0,82%	8,40	8,67	8,57	2.581.681	301.146
AHGAZ	22,12	22,12	22,14	0,09%	21,86	22,34	22,04	50.004.023	2.268.610
AHSGY	22,60	22,52	22,58	3,76%	21,90	23,50	22,80	138.235.982	6.063.533
AKBNK	74,00	73,95	74,00	1,79%	73,20	74,60	73,96	3.329.295.748	45.017.538
AKCNS	207,50	207,20	207,50	0,14%	207,10	208,70	207,73	17.904.404	86.192
AKENR	9,70	9,70	9,71	0,10%	9,66	9,76	9,71	11.241.863	1.158.108
AKFGY	2,88	2,87	2,88	-1,37%	2,86	2,94	2,89	40.035.513	13.870.542
AKFIS	38,50	38,44	38,50	1,69%	37,30	39,60	38,60	164.336.409	4.257.980
AKFYE	21,00	21,00	21,02	-0,66%	20,78	21,40	21,04	85.754.407	4.074.917
AKGRT	7,99	7,99	8,00	3,50%	7,72	8,11	7,94	52.895.151	6.661.857
AKHAN	25,12	25,10	25,12	-1,34%	24,98	25,72	25,32	89.928.729	3.552.159
AKMGY	220,60	220,20	220,60	-0,09%	214,10	221,30	218,75	1.557.265	7.119
AKSA	11,22	11,22	11,23	2,65%	10,94	11,36	11,18	198.925.507	17.788.171
AKSEN	77,50	77,40	77,45	1,71%	76,25	77,90	77,06	104.864.198	1.360.906
AKSGY	8,46	8,45	8,46	0,36%	8,42	8,50	8,47	4.742.801	559.811
AKSUE	28,38	28,38	28,42	-1,39%	28,24	28,98	28,46	12.575.354	441.877
AKYHO	2,59	2,58	2,59	0,39%	2,57	2,63	2,59	2.302.360	888.059
ALARK	90,50	90,45	90,50	1,57%	89,50	91,10	90,45	155.330.201	1.717.229
ALBRK	8,28	8,27	8,29	1,22%	8,20	8,35	8,29	73.951.442	8.925.422
ALCAR	756,50	755,50	756,50	0,20%	755,50	764,50	758,77	5.167.947	6.811
ALCTL	131,40	131,10	131,40	3,46%	126,20	132,00	128,99	25.390.417	196.841
ALFAS	38,00	37,96	38,00	0,53%	37,86	38,20	38,03	15.249.021	400.967
ALGYO	4,89	4,89	4,90	-0,20%	4,88	4,96	4,92	24.396.752	4.962.080
ALGYONSE	0,00	-	-	0,00%	0,00	0,00	0,00	511.942.203	101.777.774
ALKA	11,28	11,28	11,30	-0,35%	11,27	11,55	11,41	17.876.997	1.567.072
ALKIM	16,33	16,33	16,34	1,30%	16,13	16,44	16,35	8.000.215	489.287
ALKLC	270,25	270,25	270,50	-0,46%	268,00	276,00	272,10	138.835.863	510.240
ALTINS1	83,70	83,69	83,70	0,75%	82,64	83,95	83,53	529.703.300	6.341.412
ALTNY	14,98	14,97	14,98	0,33%	14,91	15,03	14,97	84.064.756	5.616.049
ALVES	2,97	2,97	2,98	0,34%	2,96	3,00	2,98	47.063.361	15.799.219
ANELE	14,21	14,18	14,21	1,28%	14,05	14,32	14,21	2.583.517	181.860
ANGEN	10,34	10,33	10,35	0,49%	10,29	10,41	10,34	4.837.193	467.759
ANHYT	117,20	117,10	117,20	0,51%	116,60	117,70	117,22	24.208.116	206.512
ANSGR	27,28	27,28	27,30	1,79%	26,84	27,36	27,12	72.878.309	2.687.096
ARASE	104,30	104,40	104,60	0,29%	101,60	107,60	104,19	79.386.505	761.967
ARCLK	113,10	113,10	113,20	0,09%	112,70	114,10	113,37	40.483.999	357.108
ARDYZ	41,32	41,32	41,38	1,03%	40,90	41,92	41,45	41.554.265	1.002.569
ARENA	25,84	25,84	25,88	-0,77%	25,76	26,42	26,08	10.827.592	415.142
ARFYE	24,00	24,00	24,02	-0,33%	23,82	24,36	24,04	40.062.982	1.666.803
ARMGD	69,30	69,20	69,30	-4,15%	68,80	74,05	70,85	26.213.282	370.008
ARSAN	3,99	3,98	3,99	5,00%	3,85	4,10	4,00	73.561.295	18.396.205
ARTMS	38,20	38,14	38,20	2,30%	37,12	38,70	38,05	22.380.397	588.136
ARZUM	2,70	2,69	2,70	1,89%	2,64	2,71	2,69	8.294.200	3.087.450
ASELS	323,00	322,75	323,00	0,78%	321,50	324,75	323,22	1.376.388.905	4.258.377
ASGYO	11,02	11,02	11,03	0,36%	11,01	11,10	11,06	7.938.972	717.828
ASTOR	184,20	184,10	184,20	-0,97%	182,80	187,80	185,32	1.203.790.476	6.495.598
ASUZU	68,60	68,50	68,60	2,08%	66,70	69,45	67,90	34.196.739	503.671
ATAGY	12,95	12,90	12,95	1,57%	12,66	13,05	12,89	1.936.437	150.281
ATAKP	52,35	52,30	52,35	0,19%	52,30	52,95	52,51	3.269.117	62.257
ATATP	147,70	147,60	147,70	-1,20%	147,10	150,60	148,31	48.305.708	325.706
ATATR	11,04	11,04	11,05	0,36%	10,96	11,59	11,27	918.690.919	81.509.996
ATEKS	112,30	-	-	3,12%	112,30	112,30	112,30	825.405	7.350
ATLAS	9,25	9,22	9,25	-4,64%	9,15	9,50	9,29	9.911.301	1.066.464
ATSYH	51,60	-	-	0,19%	51,60	51,60	51,60	9.752	189
AVGYO	11,60	11,59	11,62	-2,52%	11,56	11,95	11,78	3.332.555	282.900
AVHOL	37,36	37,34	37,36	5,18%	35,54	39,00	37,64	55.180.205	1.465.901
AVOD	4,37	4,37	4,38	0,23%	4,34	4,44	4,39	18.066.127	4.112.845
AVPGY	50,30	50,25	50,30	3,75%	48,82	51,80	50,61	84.718.064	1.673.986
AVTUR	18,18	18,09	18,18	-1,20%	17,60	18,56	18,17	6.023.071	331.558
AYCES	762,50	761,00	763,50	1,67%	730,00	778,50	758,78	100.354.108	132.258
AYDEM	26,02	26,00	26,04	1,40%	25,50	26,32	25,97	29.333.457	1.129.429
AYEN	27,96	27,94	27,96	1,23%	27,64	28,28	28,00	6.538.612	233.559
AYES	32,92	-	-	-0,36%	32,92	32,92	32,92	301.975	9.173
AYGAZ	236,20	236,10	236,20	-1,99%	235,10	243,80	240,40	151.521.231	630.288
AZTEK	4,15	4,15	4,16	-0,24%	4,14	4,23	4,17	8.395.530	2.011.756
BAGFS	36,12	36,06	36,10	-1,42%	36,00	37,46	36,62	102.938.632	2.811.277
BAHKM	126,10	126,10	-	9,94%	113,10	126,10	123,94	70.742.364	570.766
BAKAB	37,86	37,86	37,88	-1,05%	37,80	38,78	38,27	2.530.675	66.132
BALAT	103,00	-	-	4,73%	103,00	103,00	103,00	2.215.118	21.506
BALSU	14,27	14,27	14,29	0,92%	14,20	14,48	14,35	31.626.546	2.204.444
BANVT	153,90	153,70	153,90	0,20%	153,50	155,40	154,46	6.548.068	42.394
BARMA	48,26	48,26	48,32	-0,04%	47,44	48,42	48,09	20.783.696	432.197
BASCM	14,39	-	-	2,86%	14,39	14,39	14,39	143.986	10.006
BASGZ	49,24	49,22	49,30	0,29%	48,92	49,42	49,14	3.302.901	67.208
BAYRK	4,52	4,51	4,52	0,22%	4,49	4,60	4,52	6.056.428	1.339.636
BEGYO	4,24	4,23	4,24	0,24%	4,22	4,31	4,26	8.518.739	1.998.889
BERA	17,53	17,52	17,53	0,17%	17,49	17,72	17,62	54.964.498	3.118.995
BESLR	14,29	14,29	14,30	0,78%	14,19	14,41	14,29	15.454.373	1.081.151
BESTE	25,10	25,08	25,10	3,98%	24,44	26,00	25,10	403.580.265	16.080.865
BEYAZ	28,78	28,74	28,78	0,42%	28,68	29,02	28,90	4.716.697	163.215
BFREN	142,50	142,30	142,50	0,35%	142,10	143,30	142,64	5.998.376	42.053
BIENY	23,38	23,36	23,40	0,43%	23,32	23,60	23,44	16.305.073	695.627
BIGCH	6,93	6,92	6,93	0,87%	6,86	7,02	6,92	6.264.881	905.615
BIGEN	8,80	8,80	8,81	-0,11%	8,79	8,95	8,84	11.637.502	1.315.919
BIGTK	238,40	238,40	238,80	0,08%	237,70	243,70	240,51	4.713.082	19.596
BIMAS	684,50	684,50	685,00	0,22%	683,00	692,00	687,66	743.714.686	1.081.519
BINBN	161,30	161,20	161,30	0,50%	157,30	161,90	160,15	32.484.386	202.834
BINHO	8,40	8,39	8,40	0,12%	8,38	8,49	8,43	86.660.706	10.275.236
BIOEN	16,93	16,92	16,93	-1,40%	16,93	17,45	17,10	22.278.537	1.303.255
BIZIM	27,20	27,20	27,22	1,04%	27,00	27,78	27,31	6.691.086	244.984
BJKAS	1,49	1,48	1,49	0,68%	1,48	1,50	1,49	11.841.132	7.935.699
BLCYT	46,40	46,38	46,46	1,09%	45,20	46,96	46,09	32.996.957	715.932
BLUME	47,90	47,84	47,90	1,74%	47,50	48,72	48,11	136.126.364	2.829.770
BMSCH	18,56	18,55	18,56	-1,01%	18,56	18,94	18,71	6.945.588	371.152
BMSTL	88,30	88,25	88,30	0,91%	85,45	90,20	88,36	132.451.053	1.499.067
BNTAS	6,27	6,27	6,28	0,64%	6,25	6,35	6,29	7.115.904	1.131.788
BOBET	19,47	19,47	19,50	-0,51%	19,46	19,73	19,58	17.603.031	899.077
BORLS	2,80	2,79	2,80	-1,06%	2,79	2,86	2,82	18.590.600	6.595.809
BORSK	6,14	6,14	6,15	-0,65%	6,10	6,28	6,19	21.307.266	3.440.457
BOSSA	6,25	6,24	6,25	0,97%	6,20	6,35	6,26	2.833.058	452.499
BRISA	85,75	85,75	85,90	0,76%	85,20	86,85	86,10	4.237.755	49.220
BRKO	14,00	-	-	0,00%	14,00	14,00	14,00	232.400	16.600
BRKSN	9,34	9,33	9,34	2,30%	9,16	9,37	9,29	6.696.384	720.582
BRKVY	92,05	91,90	92,00	0,71%	91,30	92,65	91,84	14.972.178	163.032
BRLSM	16,69	16,68	16,70	0,18%	16,44	16,98	16,72	45.603.844	2.727.516
BRMEN	9,35	-	-	10,00%	9,35	9,35	9,35	77.128	8.249
BRSAN	512,50	512,00	512,50	0,29%	511,50	522,50	517,77	182.605.043	352.676
BRYAT	2.252,00	2.251,00	2.254,00	-0,79%	2.246,00	2.311,00	2.274,98	59.017.494	25.942
BSOKE	32,86	32,86	32,90	-1,91%	32,80	33,90	33,36	87.172.946	2.613.163
BTCIM	6,58	6,57	6,58	4,44%	6,33	6,65	6,52	291.930.517	44.809.912
BUCIM	6,22	6,21	6,22	0,32%	6,21	6,28	6,25	4.673.573	748.358
BULGS	40,94	40,92	40,96	-0,39%	40,84	41,70	41,28	79.680.096	1.930.229
BURCE	38,84	38,84	38,86	-2,66%	38,78	40,36	39,28	53.750.933	1.368.383
BURVA	768,00	760,50	774,00	-4,00%	731,00	790,00	769,41	29.127.676	37.857
BVSAN	106,00	106,00	106,10	1,53%	104,40	106,50	105,43	21.442.830	203.381
BYDNR	34,32	34,08	34,34	0,12%	33,84	34,78	34,30	3.152.653	91.924
CANTE	1,55	1,55	1,56	0,65%	1,55	1,57	1,56	216.112.913	138.637.467
CASA	93,00	-	-	-1,06%	93,00	93,00	93,00	217.434	2.338
CATES	47,72	47,68	47,72	-2,21%	47,54	50,05	48,47	95.252.158	1.965.046
CCOLA	70,25	70,25	70,30	0,14%	70,15	70,95	70,55	28.895.721	409.567
CELHA	9,71	9,71	9,73	0,73%	9,67	9,82	9,76	4.910.727	503.293
CEMAS	4,61	4,60	4,61	0,88%	4,59	4,67	4,62	23.364.669	5.059.956
CEMTS	10,50	10,50	10,51	0,86%	10,41	10,54	10,50	2.912.527	277.511
CEMZY	60,20	60,15	60,25	2,91%	58,50	60,30	59,53	81.409.732	1.367.597
CEOEM	20,96	20,96	20,98	0,19%	20,84	21,20	20,98	7.406.505	353.096
CGCAM	36,96	36,96	37,00	1,71%	36,42	37,46	37,07	65.073.233	1.755.329
CIMSA	50,30	50,30	50,35	1,25%	49,72	50,95	50,38	125.281.310	2.486.630
CLEBI	1.774,00	1.774,00	1.775,00	1,03%	1.756,00	1.778,00	1.767,06	27.841.800	15.756
CMBTN	1.714,00	1.712,00	1.714,00	-0,29%	1.704,00	1.738,00	1.719,37	13.527.980	7.868
CMENT	333,25	-	-	-0,22%	333,25	333,25	333,25	310.589	932
CONSE	3,54	3,54	3,55	3,21%	3,43	3,62	3,54	44.932.624	12.680.811
COSMO	183,40	183,40	183,50	-0,70%	180,20	185,60	182,83	4.555.677	24.918
CRDFA	75,55	75,25	75,55	1,14%	74,15	76,20	75,16	14.796.318	196.861
CRFSA	122,90	122,90	123,10	1,15%	121,40	124,00	123,02	8.851.961	71.955
CUSAN	23,38	23,36	23,42	-1,85%	23,20	24,10	23,55	10.744.433	456.170
CVKMD	30,12	30,10	30,12	-2,52%	29,96	31,14	30,60	222.822.745	7.282.832
CWENE	29,62	29,60	29,62	-0,47%	29,54	29,92	29,66	94.893.067	3.199.921
DAGI	5,73	5,73	5,74	-0,35%	5,72	5,79	5,74	4.504.682	784.385
DAPGM	14,64	14,62	14,64	6,55%	13,52	14,78	14,34	379.075.759	26.442.433
DARDL	2,03	2,02	2,03	1,00%	2,01	2,05	2,03	10.609.055	5.225.858
DCTTR	8,38	8,38	8,39	0,84%	8,29	8,46	8,38	21.273.890	2.537.930
DENGE	2,47	2,47	2,48	0,82%	2,46	2,50	2,49	10.840.650	4.360.438
DERHL	14,38	14,37	14,39	-0,35%	14,35	14,53	14,43	15.951.065	1.105.482
DERIM	37,20	37,10	37,20	2,25%	36,38	37,34	36,96	6.335.760	171.414
DESA	11,91	11,88	11,91	1,19%	11,77	12,20	11,88	10.092.604	849.608
DESPC	38,50	38,42	38,50	1,42%	37,92	38,60	38,39	5.073.098	132.156
DEVA	61,20	61,15	61,20	0,58%	60,90	61,80	61,30	7.104.488	115.896
DGATE	74,95	74,95	75,05	4,39%	71,80	75,25	73,39	20.044.837	273.133
DGGYO	28,44	28,44	28,48	0,64%	28,10	28,60	28,42	445.581	15.677
DGNMO	3,90	3,89	3,90	-1,76%	3,89	4,03	3,94	5.693.466	1.444.251
DIRIT	26,00	-	-	0,85%	26,00	26,00	26,00	81.484	3.134
DITAS	45,12	45,06	45,14	0,40%	44,70	45,80	44,97	17.560.984	390.499
DMLKTG	5,75	5,74	5,75	0,17%	5,73	5,75	5,74	15.456.375	2.692.293
DMRGD	4,00	4,00	4,01	1,78%	3,89	4,03	3,97	39.877.145	10.050.048
DMSAS	9,14	9,13	9,14	6,40%	8,60	9,25	8,93	22.319.413	2.498.967
DNISI	19,69	19,65	19,69	0,46%	19,60	19,85	19,74	2.835.848	143.667
DOAS	195,90	195,80	195,90	0,00%	195,70	197,80	196,73	77.550.520	394.196
DOCO	8.890,00	8.880,00	8.887,50	0,48%	8.807,50	8.960,00	8.899,56	30.044.915	3.376
DOFER	38,06	38,04	38,08	0,42%	36,48	38,84	37,75	105.815.273	2.802.732
DOFRB	93,50	93,50	93,55	2,86%	90,75	94,00	92,51	290.030.620	3.135.228
DOGUB	59,30	59,20	59,30	-3,81%	58,10	60,70	59,26	17.620.990	297.374
DOHOL	20,90	20,90	20,92	-0,48%	20,88	21,22	21,09	25.654.991	1.216.679
DOKTA	22,58	22,58	22,60	1,16%	22,44	23,00	22,71	3.192.661	140.606
DSTKF	1.768,00	1.767,00	1.768,00	1,61%	1.707,00	1.771,00	1.736,36	897.574.966	516.928
DUNYH	107,90	107,80	108,00	-0,74%	107,40	109,50	108,23	17.442.306	161.161
DURDO	3,68	3,67	3,68	3,66%	3,56	3,69	3,66	9.480.294	2.589.435
DURKN	17,40	17,37	17,40	1,40%	17,18	17,74	17,50	24.790.210	1.416.318
DYOBY	13,57	13,51	13,56	2,49%	13,49	13,85	13,62	20.389.247	1.496.868
DZGYO	7,53	7,52	7,53	1,48%	7,46	7,59	7,54	4.944.360	656.174
EBEBK	62,65	62,50	62,65	-0,56%	62,40	63,90	62,74	7.864.317	125.343
ECILC	117,40	117,30	117,40	2,62%	115,40	118,50	116,92	123.346.948	1.054.935
ECOGR	33,04	33,00	33,02	6,79%	30,04	33,52	32,02	540.765.066	16.888.788
ECZYT	295,00	294,50	295,00	1,20%	291,75	296,00	294,33	18.521.090	62.927
EDATA	13,95	13,93	13,95	-0,92%	13,70	14,34	14,01	58.598.862	4.181.787
EDIP	35,58	35,54	35,58	0,68%	35,50	35,98	35,64	10.222.958	286.813
EFOR	13,92	-	13,92	-9,96%	13,92	13,92	13,92	15.468.795	1.111.264
EGEEN	5.775,00	5.775,00	5.777,50	0,43%	5.755,00	5.985,00	5.814,46	19.949.403	3.431
EGEGY	28,32	28,30	28,34	-0,49%	28,26	28,74	28,43	18.758.164	659.701
EGEPO	14,14	14,12	14,14	1,87%	13,80	14,17	14,00	14.001.230	1.000.105
EGGUB	124,00	123,80	124,00	-0,24%	121,20	127,10	124,21	187.429.588	1.508.959
EGPRO	29,16	29,16	29,20	2,17%	28,48	29,26	28,94	11.946.951	412.843
EGSER	2,90	2,90	2,91	0,69%	2,89	2,93	2,92	1.487.618	510.246
EKGYO	20,26	20,24	20,26	0,50%	20,18	20,52	20,37	435.957.127	21.406.165
EKIZ	107,10	-	-	0,00%	107,10	107,10	107,10	397.555	3.712
EKOS	5,60	5,60	5,62	-0,36%	5,60	5,67	5,63	24.679.120	4.383.481
EKSUN	5,34	5,34	5,35	-0,56%	5,33	5,42	5,38	8.078.620	1.502.529
ELITE	28,36	28,38	28,40	0,28%	28,24	28,58	28,44	5.786.651	203.449
EMKEL	18,84	18,83	18,84	-0,21%	18,76	19,28	18,94	39.756.419	2.098.766
EMNIS	148,80	-	-	-0,27%	148,80	148,80	148,80	37.795	254
EMPAE	41,58	41,58	-	10,00%	37,80	41,58	40,56	641.629.899	15.817.837
ENDAE	14,42	14,39	14,42	1,84%	14,20	14,56	14,40	23.810.576	1.653.078
ENERY	8,87	8,87	8,88	0,00%	8,84	9,02	8,93	47.849.631	5.356.510
ENJSA	120,50	120,50	120,60	1,18%	119,30	121,30	120,46	103.702.336	860.907
ENKAI	96,20	96,15	96,20	2,07%	94,75	97,15	96,35	401.681.221	4.168.954
ENSRI	36,50	36,48	36,50	3,17%	35,18	36,50	35,95	53.465.356	1.487.231
ENTRA	10,20	10,20	10,21	0,00%	10,18	10,35	10,25	24.701.515	2.410.809
EPLAS	6,36	6,34	6,36	-0,47%	6,32	6,58	6,44	18.561.699	2.880.973
ERBOS	179,20	178,70	179,10	3,58%	174,50	180,70	178,35	7.609.153	42.664
ERCB	52,95	52,95	53,00	0,67%	52,70	53,50	53,15	13.845.944	260.532
EREGL	28,26	28,24	28,26	0,36%	28,16	28,56	28,34	1.370.355.326	48.352.153
ERSU	22,80	22,80	23,00	-0,70%	22,10	23,34	22,90	7.661.355	334.536
ESCAR	29,46	29,44	29,46	-2,06%	28,98	30,32	29,59	105.240.758	3.556.702
ESCOM	5,57	5,57	5,58	1,27%	5,48	5,75	5,61	183.360.801	32.671.921
ESEN	3,88	3,87	3,88	0,52%	3,87	3,92	3,89	39.689.087	10.192.716
ETILR	3,88	3,87	3,88	0,26%	3,87	3,93	3,90	3.688.935	944.847
ETYAT	20,80	20,74	20,80	-1,52%	20,10	21,28	20,79	1.517.400	73.006
EUHOL	13,60	-	-	-0,37%	13,60	13,60	13,60	1.195.848	87.930
EUKYO	18,00	17,97	18,00	1,35%	17,70	18,14	17,96	2.745.626	152.848
EUPWR	35,32	35,30	35,34	1,79%	34,82	35,88	35,33	159.121.679	4.504.134
EUREN	4,71	4,71	4,72	0,00%	4,71	4,78	4,74	33.578.301	7.080.854
EUYO	17,51	17,21	17,51	0,34%	17,02	17,59	17,37	1.159.885	66.769
EYGYO	3,05	3,04	3,05	-2,87%	3,04	3,17	3,08	45.848.310	14.880.334
FADE	13,76	13,76	13,77	0,29%	13,71	13,84	13,79	3.691.997	267.719
FENER	2,70	2,69	2,70	-0,74%	2,69	2,77	2,73	176.734.120	64.768.059
FLAP	11,11	11,13	11,16	1,00%	10,90	11,22	11,08	2.209.674	199.356
FMIZP	295,00	294,25	295,00	0,17%	293,00	297,75	295,21	5.011.784	16.977
FONET	4,98	4,97	4,98	5,06%	4,68	4,98	4,84	334.212.909	69.076.993
FORMT	2,77	2,77	2,78	-0,36%	2,77	2,81	2,79	28.373.438	10.186.793
FORTE	98,50	98,45	98,55	2,07%	94,70	99,50	96,43	103.153.368	1.069.685
FRIGO	9,63	9,62	9,64	6,53%	9,10	9,65	9,34	38.670.337	4.141.350
FRMPL	30,76	30,72	30,76	1,59%	30,32	31,08	30,64	71.765.365	2.342.036
FROTO	105,20	105,10	105,20	-0,38%	104,90	107,20	106,01	294.516.520	2.778.177
FZLGY	14,76	14,76	-	9,99%	13,45	14,76	14,40	184.581.104	12.815.689
GARAN	136,90	136,80	136,90	2,09%	134,30	137,90	136,77	1.318.408.815	9.639.543
GARFA	26,34	26,32	26,38	1,86%	25,94	26,50	26,30	9.035.470	343.545
GATEG	330,75	-	-	0,92%	330,75	330,75	330,75	1.133.811	3.428
GEDIK	5,40	5,38	5,40	0,19%	5,36	5,43	5,39	5.242.580	972.254
GEDZA	30,90	30,90	30,94	2,25%	30,30	31,60	31,03	18.872.013	608.125
GENIL	9,39	9,38	9,39	-0,32%	9,35	9,50	9,41	78.695.263	8.364.993
GENKM	14,90	14,91	14,93	3,83%	13,69	15,46	14,73	1.766.759.147	119.942.739
GENTS	8,45	8,45	8,46	2,18%	8,36	8,68	8,52	44.427.296	5.213.241
GEREL	30,98	30,98	31,18	5,02%	29,68	31,60	30,94	58.759.426	1.899.464
GESAN	44,84	44,80	44,84	1,45%	44,24	45,18	44,85	60.622.704	1.351.611
GIPTA	73,90	73,85	73,90	4,90%	72,05	77,00	74,52	469.032.194	6.294.010
GLBMD	11,79	11,74	11,79	-0,84%	11,70	11,80	11,73	737.443	62.875
GLCVY	63,80	63,75	63,80	0,47%	63,40	64,40	64,02	14.664.009	229.040
GLRMK	171,70	171,60	171,70	0,76%	166,50	175,30	169,96	494.330.460	2.908.509
GLRYH	4,44	4,44	4,45	-0,67%	4,43	4,54	4,48	23.897.578	5.329.063
GLYHO	14,78	14,78	14,80	1,23%	14,67	14,90	14,78	10.799.989	730.834
GMTAS	27,58	27,52	27,58	-0,36%	27,10	28,36	27,51	30.669.556	1.115.055
GOKNR	20,84	20,84	20,86	0,97%	20,72	21,02	20,87	33.672.435	1.613.801
GOLTS	334,25	334,25	334,75	0,45%	333,50	337,75	336,03	13.957.501	41.536
GOODY	14,14	14,15	14,17	-0,07%	14,14	14,30	14,22	3.028.264	212.945
GOZDE	21,20	21,18	21,20	2,12%	20,90	21,36	21,22	7.481.612	352.516
GRNYO	16,25	16,25	16,26	6,77%	15,20	16,74	16,11	7.123.042	442.157
GRSEL	327,00	326,50	327,00	-0,61%	326,25	331,75	328,08	29.212.448	89.040
GRTHO	241,10	241,00	241,20	-3,17%	240,80	250,75	245,41	40.821.719	166.344
GSDDE	10,05	10,05	10,06	0,80%	9,80	10,15	10,03	8.429.719	840.269
GSDHO	4,65	4,64	4,65	1,75%	4,59	4,68	4,66	5.499.585	1.181.412
GSRAY	1,15	1,15	1,16	0,88%	1,15	1,17	1,16	98.160.918	84.594.181
GUBRF	511,00	511,00	511,50	-0,10%	510,50	517,50	513,64	212.779.329	414.288
GUNDG	720,00	717,00	720,00	2,86%	687,50	730,00	712,96	73.944.906	103.716
GWIND	25,76	25,74	25,76	-0,31%	25,68	26,26	25,90	51.388.187	1.983.839
GZNMI	61,60	61,55	61,60	-1,36%	61,50	63,55	62,29	61.047.699	980.067
HALKB	40,36	40,36	40,38	1,66%	39,90	40,96	40,48	825.874.630	20.401.525
HATEK	14,70	14,66	14,70	-0,20%	14,60	14,92	14,73	10.997.403	746.858
HATSN	37,16	37,14	37,16	0,43%	37,04	37,38	37,25	13.217.505	354.812
HDFGS	3,22	3,21	3,22	0,31%	3,20	3,25	3,23	64.915.830	20.122.114
HEDEF	113,90	113,70	113,90	-1,13%	113,50	116,80	114,96	82.424.907	716.994
HEKTS	3,00	2,99	3,00	2,39%	2,97	3,06	3,01	127.063.269	42.159.220
HKTM	11,59	11,58	11,59	1,76%	11,39	11,69	11,57	8.398.762	726.100
HLGYO	5,23	5,23	5,24	-0,76%	5,21	5,34	5,28	126.230.042	23.928.939
HOROZ	54,90	54,90	54,95	-0,45%	54,85	55,60	55,18	13.611.625	246.678
HRKET	63,65	63,60	63,70	-0,55%	63,10	64,75	63,96	21.406.649	334.676
HTTBT	37,84	37,80	37,84	0,91%	37,68	39,00	38,08	11.445.924	300.552
HUBVC	5,05	5,05	5,07	2,64%	4,90	5,13	5,05	7.886.535	1.562.092
HUNER	3,13	3,13	3,14	0,32%	3,12	3,16	3,14	6.165.803	1.961.684
HURGZ	5,88	5,86	5,88	-0,84%	5,62	6,11	5,88	65.672.620	11.161.545
ICBCT	15,55	15,54	15,57	6,58%	14,62	15,63	15,04	46.494.779	3.092.435
ICUGS	2,76	2,76	2,77	0,36%	2,75	2,79	2,77	9.688.270	3.500.769
IDGYO	3,73	3,72	3,73	-3,12%	3,50	3,84	3,67	4.973.910	1.356.487
IEYHO	87,75	87,75	87,80	0,57%	87,40	88,35	87,85	757.824.545	8.626.623
IHAAS	83,80	83,75	83,80	2,01%	81,20	84,35	83,21	10.337.893	124.242
IHEVA	2,21	2,20	2,21	0,91%	2,19	2,24	2,22	2.028.770	913.272
IHGZT	1,46	1,45	1,46	0,69%	1,45	1,47	1,46	4.113.700	2.823.248
IHLAS	2,02	2,02	2,03	0,00%	2,02	2,05	2,04	39.121.668	19.221.638
IHLGM	2,01	2,01	2,02	0,50%	2,00	2,04	2,02	7.483.542	3.710.565
IHYAY	1,74	1,74	1,75	0,58%	1,74	1,76	1,75	1.286.542	735.564
IMASM	3,70	3,69	3,70	0,54%	3,68	3,74	3,70	26.720.659	7.220.332
INDES	8,83	8,81	8,83	2,08%	8,68	9,05	8,91	77.508.497	8.696.618
INFO	3,49	3,48	3,49	0,87%	3,47	3,53	3,50	25.593.199	7.309.602
INGRM	386,50	386,25	387,00	-0,13%	385,75	392,00	388,01	3.833.915	9.881
INTEK	270,00	-	-	1,89%	270,00	270,00	270,00	648.000	2.400
INTEM	264,75	264,75	265,00	1,05%	263,75	270,00	265,97	20.985.205	78.902
INVEO	7,50	7,49	7,50	0,27%	7,46	7,58	7,49	9.952.902	1.329.214
INVES	417,25	417,50	418,25	0,79%	411,25	435,00	421,25	56.634.652	134.446
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,90	-	-	2,28%	73,90	73,90	73,90	36.285	491
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,20	14,19	14,20	0,64%	14,13	14,39	14,25	2.740.736.645	192.377.567
ISDMR	42,28	42,24	42,28	0,52%	42,12	42,62	42,38	38.895.729	917.882
ISFIN	18,81	18,79	18,81	0,05%	18,75	18,96	18,88	5.311.790	281.383
ISGSY	133,80	133,80	133,90	-0,89%	133,30	138,90	135,16	169.970.874	1.257.577
ISGYO	21,00	20,98	21,00	1,06%	20,80	21,08	21,00	3.192.901	152.032
ISKPL	10,96	10,94	10,96	1,95%	10,80	11,22	11,07	173.638.016	15.682.059
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,46	44,44	44,46	0,23%	44,30	45,04	44,68	112.808.412	2.524.993
ISSEN	7,22	7,22	7,23	0,84%	7,16	7,30	7,24	3.040.410	419.781
ISYAT	8,42	8,41	8,42	0,84%	8,37	8,45	8,43	2.005.365	238.037
IZENR	9,89	9,88	9,89	0,92%	9,64	9,90	9,76	207.919.194	21.302.978
IZFAS	50,50	50,45	50,50	-0,49%	50,35	51,25	50,57	85.908.390	1.698.912
IZINV	60,35	60,30	60,50	0,25%	59,00	60,85	60,18	1.875.785	31.172
IZMDC	6,58	6,58	6,59	2,02%	6,47	6,63	6,58	12.336.946	1.874.531
JANTS	17,08	17,06	17,08	0,47%	17,00	17,24	17,14	8.898.289	519.104
KAPLM	403,75	403,25	403,75	-0,37%	401,25	423,00	412,11	30.604.431	74.262
KAREL	8,73	8,73	8,74	1,16%	8,69	8,77	8,74	21.793.218	2.493.736
KARSN	9,95	9,94	9,95	1,02%	9,86	10,03	9,97	45.322.470	4.546.482
KARTN	71,00	70,85	71,00	0,64%	70,60	71,25	70,95	3.452.841	48.664
KATMR	2,96	2,95	2,96	2,78%	2,88	2,98	2,93	198.046.121	67.565.794
KAYSE	4,84	4,84	4,85	0,62%	4,80	4,87	4,83	28.056.483	5.805.976
KBORU	17,82	17,81	17,82	-0,39%	17,78	18,08	17,90	48.431.020	2.705.245
KCAER	11,97	11,96	11,97	1,70%	11,82	12,10	12,02	76.103.173	6.333.947
KCHOL	193,50	193,40	193,50	0,16%	193,10	195,50	194,47	1.524.837.084	7.840.951
KENT	467,50	-	-	1,52%	467,50	467,50	467,50	212.245	454
KERVN	3,87	-	-	9,94%	3,87	3,87	3,87	2.246.102	580.388
KFEIN	8,67	8,66	8,67	0,70%	8,62	8,77	8,71	9.612.460	1.104.040
KGYO	7,72	7,72	7,74	-2,28%	7,64	8,00	7,82	19.362.286	2.474.827
KIMMR	19,10	19,10	19,14	3,24%	18,57	19,58	19,19	59.535.798	3.103.159
KLGYO	5,72	5,72	5,73	0,00%	5,70	5,79	5,74	19.318.826	3.365.791
KLKIM	40,50	40,50	40,52	1,76%	39,80	40,74	40,48	30.362.748	750.000
KLMSN	29,34	29,32	29,34	0,55%	29,24	29,76	29,52	15.688.526	531.508
KLNMA	10,64	-	-	0,00%	10,64	10,64	10,64	35.772	3.362
KLRHO	143,90	-	143,90	-9,95%	143,90	149,80	144,84	245.687.167	1.696.317
KLSER	25,94	25,92	25,94	1,65%	25,50	26,06	25,82	10.299.630	398.934
KLSYN	9,53	9,52	9,54	3,59%	9,29	9,57	9,42	10.970.439	1.165.056
KLYPV	55,65	55,60	55,65	0,00%	55,50	56,25	55,90	19.657.277	351.652
KMPUR	17,55	17,49	17,54	2,27%	17,05	18,20	17,70	172.739.585	9.759.386
KNFRT	10,88	10,88	10,89	-0,27%	10,77	11,05	10,92	6.727.276	616.058
KOCMT	2,48	2,47	2,48	2,48%	2,42	2,50	2,47	17.159.428	6.941.769
KONKA	15,84	15,83	15,85	0,51%	15,74	16,14	15,90	17.941.699	1.128.566
KONTR	8,83	8,82	8,83	1,15%	8,75	8,90	8,83	95.463.511	10.812.084
KONYA	4.040,00	4.040,00	4.042,50	0,69%	4.017,50	4.057,50	4.044,19	13.600.615	3.363
KOPOL	6,84	6,84	6,85	5,23%	6,18	6,87	6,62	364.963.907	55.125.103
KORDS	56,85	56,80	56,85	-2,32%	56,80	58,20	57,30	22.273.799	388.752
KOTON	14,93	14,91	14,93	-0,07%	14,86	15,12	14,97	15.826.238	1.056.932
KRDMA	30,34	30,32	30,36	0,93%	30,16	31,10	30,58	125.413.484	4.101.808
KRDMB	51,80	51,75	51,85	5,54%	49,20	52,00	50,68	422.137.880	8.329.792
KRDMD	30,72	30,70	30,72	2,33%	30,04	31,20	30,71	653.008.975	21.262.456
KRGYO	2,81	2,80	2,81	0,00%	2,80	2,85	2,83	10.444.198	3.694.455
KRONT	21,80	21,80	21,84	1,40%	21,30	22,68	21,89	48.375.194	2.210.058
KRPLS	8,24	8,22	8,24	0,00%	8,19	8,32	8,26	4.881.744	591.231
KRSTL	9,00	9,00	9,01	0,45%	8,96	9,02	8,99	12.886.498	1.433.531
KRTEK	27,26	27,22	27,28	0,66%	27,22	27,48	27,34	2.575.885	94.233
KRVGD	2,98	2,97	2,98	0,68%	2,97	3,02	3,00	5.101.533	1.701.103
KSTUR	3.067,50	-	-	1,57%	3.067,50	3.067,50	3.067,50	119.633	39
KTLEV	60,90	60,85	60,90	0,33%	58,45	62,20	60,70	2.757.313.999	45.423.670
KTSKR	77,40	77,40	77,55	-0,58%	75,95	79,00	77,19	20.540.020	266.100
KUTPO	92,20	92,10	92,20	-0,32%	91,95	93,05	92,44	13.209.071	142.891
KUVVA	126,20	126,20	126,30	0,96%	125,90	127,30	126,49	5.353.101	42.319
KUYAS	71,10	71,10	71,20	-0,49%	70,90	72,20	71,51	102.255.130	1.429.922
KZBGY	3,09	3,08	3,09	-0,32%	3,06	3,18	3,14	37.397.892	11.922.150
KZGYO	21,20	21,16	21,20	0,76%	21,10	21,34	21,22	8.231.586	387.888
LIDER	91,70	91,55	91,70	-0,86%	90,55	94,35	92,84	32.354.955	348.487
LIDFA	3,38	3,37	3,38	3,36%	3,27	3,38	3,33	14.447.642	4.342.823
LILAK	32,24	32,24	32,26	1,38%	31,76	32,78	32,36	69.774.625	2.156.104
LINK	6,14	6,14	-	9,84%	5,58	6,14	6,07	354.760.704	58.409.689
LKMNH	16,09	16,07	16,09	-0,06%	16,01	16,27	16,15	2.576.525	159.544
LMKDC	34,16	34,12	34,16	-2,12%	34,02	35,88	34,48	114.679.306	3.325.982
LOGO	135,70	135,70	135,80	0,89%	135,00	136,40	135,71	26.968.282	198.724
LRSHO	3,37	3,36	3,37	0,60%	3,33	3,41	3,37	17.161.484	5.095.615
LUKSK	96,30	96,20	96,30	0,31%	96,00	97,50	96,90	2.268.501	23.411
LXGYO	20,68	20,68	20,72	6,71%	19,13	21,12	20,17	1.073.742.568	53.236.172
LYDHO	191,90	191,80	192,10	-0,31%	191,10	196,30	193,31	31.129.969	161.041
LYDYE	17.270,00	17.270,00	17.362,50	2,74%	16.792,50	17.747,50	17.316,68	43.153.170	2.492
MAALT	1.139,00	1.137,00	1.139,00	9,00%	1.045,00	1.142,00	1.096,40	66.518.830	60.670
MACKO	33,06	32,98	33,06	-1,78%	32,96	34,50	33,76	32.675.672	967.887
MAGEN	48,48	48,40	48,48	0,79%	47,64	48,64	48,31	61.713.677	1.277.546
MAKIM	15,86	15,87	15,89	-1,18%	15,84	16,24	16,03	6.308.160	393.557
MAKTK	13,20	13,18	13,20	0,61%	13,10	13,39	13,27	10.696.990	806.075
MANAS	24,00	24,00	-	9,99%	22,78	24,00	23,84	666.109.814	27.945.290
MARBL	12,37	12,35	12,37	0,65%	12,18	12,75	12,42	22.084.959	1.777.562
MARKA	29,28	29,28	-	9,99%	27,90	29,28	28,86	53.958.836	1.870.024
MARMR	2,17	2,16	2,17	0,46%	2,16	2,22	2,18	92.324.068	42.293.242
MARTI	1,49	1,48	1,49	-1,97%	1,47	1,53	1,50	53.512.084	35.650.914
MAVI	41,30	41,28	41,32	0,29%	41,16	41,70	41,34	66.234.928	1.602.137
MCARD	127,00	127,00	127,10	8,55%	110,00	128,70	122,78	5.002.122.221	40.741.875
MEDTR	28,60	28,56	28,60	0,42%	28,38	28,72	28,47	7.687.538	269.984
MEGAP	2,58	-	-	-2,27%	2,58	2,58	2,58	735.963	285.257
MEGMT	65,20	65,20	65,25	-2,54%	64,95	67,50	65,69	266.218.483	4.052.478
MEKAG	6,87	6,86	6,87	-1,86%	6,80	7,15	6,96	102.593.009	14.733.862
MEPET	24,10	24,08	24,10	-4,14%	23,90	25,42	24,34	12.014.835	493.608
MERCN	17,12	17,12	17,14	1,78%	16,86	17,33	17,11	21.292.423	1.244.836
MERIT	16,64	16,61	16,64	0,54%	16,55	16,77	16,63	17.842.328	1.073.250
MERKO	15,57	15,54	15,56	-0,19%	15,50	15,63	15,56	22.403.825	1.440.056
METRO	5,17	5,16	5,17	-0,39%	5,08	5,28	5,18	25.437.758	4.915.019
MEYSU	12,95	12,93	12,94	-0,23%	12,88	13,18	13,03	129.884.603	9.971.776
MGROS	593,00	592,50	593,00	0,25%	591,00	600,00	596,37	282.147.350	473.110
MHRGY	3,43	3,43	3,44	1,18%	3,40	3,45	3,43	4.743.331	1.383.126
MIATK	38,60	38,60	38,62	0,99%	38,40	39,00	38,70	128.107.594	3.309.999
MMCAS	90,90	-	-	0,00%	90,90	90,90	90,90	52.177	574
MNDRS	13,91	13,91	13,93	-1,00%	13,88	14,19	14,06	30.831.395	2.192.920
MNDTR	5,71	5,70	5,71	-0,87%	5,70	5,86	5,76	6.309.080	1.095.960
MOBTL	10,16	10,15	10,16	1,60%	10,00	10,23	10,14	19.366.311	1.910.801
MOGAN	9,65	9,65	9,66	-0,52%	9,42	9,89	9,73	40.828.149	4.197.650
MOPAS	38,60	38,56	38,60	1,31%	37,36	38,78	38,09	110.319.299	2.896.680
MPARK	436,50	436,50	436,75	-0,80%	435,00	444,75	441,07	39.067.990	88.576
MRGYO	1,42	1,41	1,42	0,71%	1,41	1,44	1,42	35.563.118	24.984.031
MRSHL	1.391,00	1.390,00	1.393,00	-0,07%	1.381,00	1.404,00	1.395,56	2.573.411	1.844
MSGYO	7,86	7,84	7,86	6,50%	7,42	8,04	7,79	43.850.301	5.631.800
MTRKS	21,52	21,52	21,54	0,47%	21,50	22,08	21,79	10.224.538	469.136
MTRYO	9,74	9,74	9,80	0,41%	9,50	9,89	9,67	564.335	58.356
MZHLD	6,18	6,18	6,24	0,00%	6,13	6,27	6,20	396.632	63.971
NATEN	7,04	7,03	7,04	0,57%	7,00	7,12	7,06	11.594.109	1.641.691
NETAS	58,00	57,90	58,00	0,17%	57,30	58,15	57,71	8.526.970	147.769
NETCD	133,70	133,60	133,70	-3,88%	131,30	141,10	135,62	836.589.235	6.168.717
NIBAS	8,33	8,33	8,34	0,36%	8,15	8,40	8,26	22.034.043	2.669.099
NTGAZ	12,16	12,16	12,18	1,08%	12,03	12,24	12,17	24.936.288	2.048.616
NTHOL	41,88	41,88	41,92	-0,71%	41,78	42,54	42,07	26.197.555	622.667
NUGYO	9,08	9,07	9,10	0,67%	9,02	9,17	9,10	2.782.732	305.839
NUHCM	295,00	-	295,00	-9,99%	295,00	318,00	298,61	230.955.647	773.440
OBAMS	8,03	8,02	8,03	-0,86%	7,96	8,25	8,08	192.702.642	23.844.881
OBASE	34,48	34,42	34,46	0,29%	34,30	34,82	34,60	2.892.859	83.610
ODAS	6,07	6,06	6,07	1,00%	6,04	6,14	6,10	180.080.950	29.522.483
ODINE	630,50	630,50	631,50	-3,00%	617,00	649,00	625,29	160.044.691	255.951
OFSYM	61,65	61,65	61,70	0,74%	61,55	62,25	61,88	11.105.877	179.480
ONCSM	250,50	250,25	250,50	3,94%	235,60	250,50	242,78	97.589.456	401.969
ONRYT	58,65	58,60	58,65	0,69%	58,50	60,70	59,31	36.299.844	612.031
ORCAY	3,42	3,43	3,46	-1,44%	3,35	3,55	3,41	3.020.086	887.048
ORGE	68,00	67,90	68,00	0,67%	67,55	68,30	67,92	17.633.792	259.612
ORMA	162,80	-	-	1,75%	162,80	162,80	162,80	129.914	798
OSMEN	7,60	7,59	7,60	1,33%	7,52	7,68	7,59	6.949.237	915.830
OSTIM	2,81	2,80	2,81	0,72%	2,80	2,84	2,81	9.075.470	3.230.897
OTKAR	369,25	369,00	369,25	0,20%	368,50	374,00	370,64	81.225.427	219.148
OTTO	312,25	312,00	312,25	-0,56%	311,50	322,00	313,02	21.455.256	68.542
OYAKC	23,28	23,26	23,28	0,26%	23,14	23,50	23,36	89.870.389	3.847.202
OYAYO	59,55	59,40	59,55	4,47%	57,05	60,70	59,53	3.698.512	62.126
OYLUM	8,08	8,00	8,05	-0,25%	8,00	8,15	8,05	1.745.553	216.869
OYYAT	62,20	62,25	62,30	-2,05%	62,00	64,55	63,25	22.041.024	348.496
OZATD	212,50	212,20	212,50	-0,70%	211,10	216,10	212,69	19.183.745	90.198
OZGYO	2,06	2,06	2,07	0,49%	2,05	2,08	2,06	2.623.335	1.270.801
OZKGY	13,29	13,28	13,29	-0,15%	13,19	13,44	13,31	25.095.162	1.885.237
OZRDN	32,30	32,30	32,38	0,06%	30,36	34,00	32,42	10.865.327	335.113
OZSUB	23,42	23,40	23,42	5,69%	22,04	24,36	23,81	200.178.499	8.408.241
OZYSR	47,58	47,52	47,58	2,54%	46,46	48,00	47,42	15.261.793	321.847
PAGYO	103,70	103,50	103,70	3,29%	99,75	105,10	102,95	12.301.709	119.489
PAHOL	1,49	1,48	1,49	0,68%	1,48	1,50	1,49	155.593.596	104.436.138
PAMEL	82,15	82,00	82,10	1,36%	81,10	83,00	81,92	1.189.301	14.518
PAPIL	15,88	15,87	15,88	-0,50%	15,80	16,20	15,99	81.989.749	5.126.974
PARSN	81,40	81,35	81,40	0,80%	80,95	82,00	81,68	3.327.606	40.738
PASEU	121,20	121,20	121,30	-0,66%	120,80	122,50	121,57	113.294.756	931.928
PATEK	17,58	17,57	17,58	0,17%	17,55	17,90	17,68	70.567.218	3.990.697
PCILT	30,88	30,88	30,92	6,19%	29,50	31,40	30,58	127.085.999	4.155.602
PEKGY	13,34	13,33	13,35	-0,45%	12,88	13,65	13,31	2.022.766.809	151.941.161
PENGD	8,81	8,81	8,82	1,26%	8,73	8,86	8,81	11.661.625	1.323.058
PENTA	13,22	13,21	13,22	0,46%	13,20	13,38	13,30	8.420.338	633.316
PETKM	20,54	20,54	20,56	3,74%	19,88	20,68	20,32	1.018.372.435	50.117.817
PETUN	11,48	11,45	11,48	0,26%	11,42	11,62	11,53	6.849.953	594.105
PGSUS	177,30	177,20	177,30	0,23%	176,80	179,00	177,98	557.630.883	3.133.151
PINSU	10,88	10,86	10,88	-1,09%	10,82	11,09	10,90	24.598.180	2.256.730
PKART	73,45	73,45	73,50	0,82%	72,85	74,70	74,16	7.603.260	102.525
PKENT	157,80	157,80	158,10	1,15%	155,10	159,30	157,32	25.207.185	160.229
PLTUR	24,98	24,98	25,00	0,40%	24,86	25,60	25,16	38.316.222	1.522.646
PNLSN	52,50	52,40	52,50	6,92%	49,12	52,50	51,14	77.652.476	1.518.332
PNSUT	10,96	10,94	10,96	0,64%	10,90	11,00	10,95	2.857.091	260.985
POLHO	21,72	21,70	21,74	5,44%	20,46	21,74	21,19	82.036.971	3.871.998
POLTK	5.015,00	5.012,50	5.015,00	-0,30%	4.982,50	5.085,00	5.034,61	24.367.520	4.840
PRDGS	6,60	6,60	6,61	0,61%	6,51	6,66	6,61	12.867.125	1.947.270
PRKAB	41,36	41,34	41,36	-2,91%	41,20	43,16	42,12	23.278.860	552.732
PRKME	18,63	18,63	18,66	0,27%	18,40	18,86	18,66	8.894.013	476.765
PRZMA	15,77	15,75	15,77	0,45%	15,51	15,89	15,73	7.497.717	476.517
PSDTC	119,10	118,90	119,00	-0,25%	118,70	120,70	119,46	2.332.867	19.528
PSGYO	2,17	2,17	2,18	1,40%	2,15	2,20	2,17	84.415.046	38.841.714
QNBFK	51,40	-	-	2,80%	51,40	51,40	51,40	69.441	1.351
QNBTR	285,75	-	-	3,53%	285,75	285,75	285,75	874.967	3.062
QUAGR	3,15	3,15	3,16	0,64%	3,14	3,24	3,19	154.847.613	48.601.607
RALYH	137,70	137,50	137,70	-2,34%	137,20	141,30	138,86	34.866.749	251.097
RAYSG	200,20	200,30	200,60	0,50%	199,90	203,30	201,35	18.536.521	92.063
REEDR	7,16	7,15	7,16	6,55%	6,83	7,39	7,15	807.823.641	112.994.420
RGYAS	157,10	157,10	157,20	-0,76%	156,90	160,80	159,25	43.357.716	272.269
RNPOL	1,93	1,93	1,94	-0,52%	1,88	1,96	1,92	2.121.965	1.106.024
RODRG	20,38	20,22	20,38	-0,20%	19,70	20,64	20,21	1.646.839	81.491
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,80	3,79	3,80	0,26%	3,78	3,84	3,81	23.461.475	6.156.934
RUBNS	32,66	32,66	32,88	-0,31%	32,20	32,98	32,71	2.933.322	89.683
RUZYE	13,11	13,11	13,13	4,46%	12,80	13,45	13,12	224.386.142	17.107.370
RYGYO	31,88	31,82	31,84	-0,62%	31,76	32,38	32,05	26.726.659	833.860
RYSAS	17,17	17,17	17,19	-1,27%	17,12	17,72	17,48	69.938.717	4.000.927
SAFKR	25,22	25,20	25,22	-1,10%	25,16	25,56	25,34	19.720.089	778.128
SAHOL	93,95	93,95	94,00	-0,11%	93,70	95,95	94,89	1.225.094.066	12.911.008
SAMAT	5,38	5,36	5,38	0,00%	5,30	5,41	5,37	1.525.253	284.129
SANEL	34,86	34,88	35,00	-0,51%	34,68	35,56	35,07	3.378.172	96.339
SANFM	6,77	6,76	6,77	0,30%	6,74	6,88	6,79	8.263.702	1.216.411
SANKO	20,10	20,06	20,10	0,50%	20,00	20,30	20,08	1.272.877	63.380
SARKY	29,40	29,40	29,42	-1,21%	29,38	30,08	29,71	53.207.151	1.791.129
SASA	2,48	2,47	2,48	0,00%	2,47	2,54	2,50	1.839.329.804	734.499.373
SAYAS	42,84	42,84	42,86	-0,70%	42,78	43,48	43,06	11.012.361	255.752
SDTTR	213,90	213,90	214,00	-1,47%	213,10	218,10	215,70	93.987.052	435.729
SEGMN	53,25	53,15	53,25	3,30%	52,00	54,45	53,49	151.140.692	2.825.855
SEGYO	5,35	5,34	5,35	-0,19%	5,32	5,45	5,38	23.721.479	4.408.985
SEKFK	10,36	10,35	10,36	0,39%	10,16	10,40	10,28	1.854.276	180.411
SEKUR	6,12	6,11	6,12	2,86%	5,90	6,20	6,13	7.403.376	1.207.067
SELEC	82,85	82,85	82,95	1,22%	81,40	82,95	82,14	10.197.133	124.139
SELVA	2,21	2,20	2,21	-0,45%	2,19	2,24	2,21	38.106.231	17.230.765
SERNT	7,62	7,62	7,63	-1,68%	7,58	7,80	7,67	41.676.033	5.436.427
SEYKM	4,50	4,48	4,50	0,00%	4,44	4,57	4,49	2.802.350	624.449
SILVR	2,52	2,51	2,52	0,80%	2,47	2,56	2,51	2.924.802	1.163.547
SISE	43,50	43,48	43,50	2,40%	42,84	44,06	43,51	975.487.552	22.420.779
SKBNK	11,01	11,00	11,01	1,01%	10,83	11,07	10,97	146.742.048	13.373.108
SKTAS	3,23	3,23	3,24	1,25%	3,20	3,27	3,25	4.874.987	1.501.832
SKYLP	258,00	258,00	260,25	-2,64%	256,00	268,75	260,49	11.648.873	44.719
SKYMD	12,39	12,37	12,39	3,68%	11,96	12,68	12,22	26.107.380	2.136.147
SMART	34,08	34,06	34,08	-2,35%	34,00	35,64	34,58	83.024.083	2.400.948
SMRTG	7,13	7,13	7,14	0,99%	7,09	7,21	7,15	15.528.436	2.170.552
SMRVA	58,70	58,70	58,75	0,51%	58,40	59,75	59,02	40.014.644	677.956
SNGYO	3,86	3,86	3,87	2,93%	3,76	3,88	3,83	58.295.305	15.221.191
SNICA	3,83	3,82	3,83	0,52%	3,82	3,89	3,85	7.126.966	1.851.847
SNPAM	21,20	-	-	0,47%	21,20	21,20	21,20	74.221	3.501
SODSN	9,94	-	-	0,51%	9,94	9,94	9,94	62.006	6.238
SOKE	14,91	14,90	14,91	-1,45%	14,86	15,23	15,04	24.746.305	1.645.678
SOKM	53,35	53,30	53,35	0,00%	53,30	54,60	53,96	77.373.894	1.434.036
SONME	149,50	149,00	149,50	-0,33%	148,30	153,80	149,56	1.040.954	6.960
SRVGY	3,19	3,18	3,19	2,90%	3,10	3,19	3,15	56.833.682	18.055.611
SUMAS	265,00	-	-	0,00%	265,00	265,00	265,00	370.470	1.398
SUNTK	36,68	36,72	36,76	-1,13%	36,56	37,78	37,02	18.995.189	513.097
SURGY	54,10	54,10	54,15	-1,28%	53,95	56,05	54,88	109.900.579	2.002.477
SUWEN	8,87	8,85	8,87	0,80%	8,82	9,00	8,93	8.093.009	906.740
SVGYO	7,77	7,77	-	9,90%	7,77	7,77	7,77	72.338.040	9.309.915
TABGD	250,75	250,75	251,00	-0,89%	250,00	254,75	251,42	23.784.536	94.600
TARKM	381,50	381,00	381,50	-0,65%	380,50	388,00	383,99	22.592.847	58.837
TATEN	11,43	11,41	11,43	3,72%	10,07	11,47	10,58	649.142.650	61.380.746
TATGD	17,41	17,42	17,44	-0,91%	17,38	17,83	17,62	14.597.173	828.456
TAVHL	287,75	287,50	287,75	-0,78%	286,75	294,50	290,44	144.715.342	498.265
TBORG	149,90	149,90	150,00	0,13%	149,70	150,60	150,31	5.084.649	33.828
TCELL	109,10	109,10	109,20	0,00%	109,00	110,50	109,62	642.450.645	5.860.553
TCKRC	92,65	92,75	92,80	0,38%	91,70	94,40	92,59	60.458.065	652.944
TDGYO	18,11	18,10	18,11	0,39%	17,92	18,21	18,05	3.031.056	167.922
TEHOL	16,46	16,46	16,47	-1,02%	16,36	16,99	16,57	646.400.141	39.002.585
TEKTU	9,37	9,36	9,37	0,11%	9,26	9,75	9,47	52.850.905	5.582.572
TERA	304,75	304,50	304,75	2,70%	294,25	306,25	300,02	946.682.894	3.155.421
TEZOL	16,25	16,25	16,27	-0,31%	16,20	16,46	16,30	8.662.518	531.413
TGSAS	167,30	167,00	167,30	-2,16%	166,50	172,20	168,68	10.435.476	61.867
THYAO	292,00	291,75	292,00	0,69%	291,00	294,50	292,75	2.238.743.098	7.647.313
TKFEN	84,95	84,90	85,00	1,43%	83,55	86,35	85,23	176.486.962	2.070.694
TKNSA	22,54	22,52	22,54	-0,18%	22,46	22,84	22,62	39.533.232	1.747.487
TLMAN	89,75	89,60	89,80	1,24%	88,70	90,15	89,49	5.172.137	57.793
TMPOL	563,50	563,00	564,00	-1,23%	558,50	576,50	567,08	60.859.059	107.321
TMSN	105,00	105,00	105,20	0,38%	104,60	105,90	105,18	22.145.228	210.552
TNZTP	23,00	22,98	23,02	0,17%	22,82	23,36	23,04	26.573.406	1.153.434
TOASO	308,50	308,25	308,50	1,23%	305,50	310,50	308,91	581.807.706	1.883.432
TRALT	51,05	51,00	51,05	-0,20%	50,95	52,50	51,68	1.009.576.959	19.536.332
TRCAS	41,18	41,12	41,18	-0,63%	41,02	41,86	41,49	38.731.666	933.439
TRENJ	103,30	103,30	103,40	-0,77%	103,20	105,50	104,48	49.367.818	472.531
TRGYO	83,65	83,65	83,70	-0,06%	83,00	83,95	83,35	23.853.673	286.188
TRHOL	804,00	804,00	806,00	0,56%	789,50	807,50	799,40	64.912.899	81.202
TRILC	15,81	15,80	15,81	0,57%	15,72	15,92	15,81	9.257.530	585.579
TRMET	145,20	145,20	145,30	0,14%	144,80	147,30	145,93	163.235.535	1.118.630
TSGYO	6,83	6,83	6,85	1,04%	6,78	6,90	6,85	2.096.501	306.111
TSKB	12,60	12,60	12,61	2,19%	12,34	12,69	12,61	78.088.153	6.195.099
TSPOR	0,97	0,96	0,97	1,04%	0,96	0,99	0,97	86.750.001	89.063.885
TTKOM	60,10	60,05	60,10	0,17%	59,90	60,80	60,38	198.314.022	3.284.606
TTRAK	456,50	456,50	457,00	-0,54%	456,25	463,25	459,35	50.418.093	109.759
TUCLK	4,34	4,33	4,34	2,12%	4,30	4,42	4,37	30.088.169	6.892.130
TUKAS	2,36	2,35	2,36	0,85%	2,35	2,38	2,37	47.487.405	20.072.983
TUPRS	254,25	254,00	254,25	-0,29%	253,50	258,75	255,78	3.085.689.883	12.063.709
TUREX	7,90	7,90	7,91	-1,86%	7,88	8,18	7,99	115.615.031	14.462.454
TURGG	27,20	27,18	27,22	2,10%	26,96	27,30	27,16	2.362.365	86.973
TURSG	13,68	13,67	13,68	4,99%	13,10	13,72	13,45	369.923.449	27.500.525
UCAYM	25,04	25,04	25,06	-0,16%	24,78	25,34	25,05	98.342.686	3.926.073
UFUK	1.560,00	1.557,00	1.562,00	-1,14%	1.545,00	1.582,00	1.558,49	6.252.645	4.012
ULAS	33,76	33,48	33,76	-0,65%	33,28	34,12	33,64	3.672.323	109.161
ULKER	109,60	109,60	109,70	0,37%	109,20	110,60	109,91	250.413.190	2.278.280
ULUFA	4,05	4,04	4,05	-0,25%	4,03	4,14	4,07	13.838.162	3.400.453
ULUSE	185,40	185,30	185,50	1,37%	184,30	188,80	186,86	6.358.345	34.028
ULUUN	8,05	8,04	8,05	2,03%	7,90	8,17	8,03	19.847.242	2.472.940
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,96	13,92	13,96	1,23%	13,90	14,09	13,99	7.717.897	551.852
USAK	1,63	1,62	1,63	0,62%	1,62	1,65	1,64	26.433.635	16.157.438
VAKBN	32,24	32,24	32,26	1,19%	32,00	32,52	32,27	323.787.609	10.034.587
VAKFA	12,19	12,18	12,19	0,49%	12,14	12,26	12,22	48.700.933	3.986.631
VAKFN	1,92	1,92	1,93	2,13%	1,88	1,93	1,91	71.402.535	37.331.301
VAKKO	75,95	75,85	75,95	2,08%	73,55	77,95	75,60	83.347.313	1.102.456
VANGD	70,55	70,05	70,55	0,28%	69,50	72,90	70,55	7.063.179	100.115
VBTYZ	22,14	22,12	22,16	0,09%	22,04	22,56	22,28	13.731.493	616.306
VERTU	38,34	38,30	38,34	0,47%	38,26	38,88	38,56	7.340.453	190.347
VERUS	376,50	376,50	377,25	-0,40%	374,50	382,50	378,26	17.140.790	45.315
VESBE	7,28	7,28	7,29	0,14%	7,27	7,35	7,32	11.353.617	1.551.801
VESTL	28,42	28,40	28,42	0,07%	28,38	28,88	28,64	25.218.976	880.706
VKFYO	35,98	35,90	35,98	7,21%	33,70	36,62	35,69	20.292.445	568.531
VKGYO	2,71	2,70	2,71	0,74%	2,68	2,72	2,70	14.471.022	5.355.272
VKING	26,70	26,70	26,76	-1,11%	26,34	28,24	27,21	21.750.500	799.468
VRGYO	2,25	2,24	2,25	0,90%	2,23	2,27	2,25	13.362.750	5.952.800
VSNMD	75,40	75,35	75,40	0,53%	75,00	76,10	75,70	24.562.443	324.481
YAPRK	16,55	16,55	-	9,97%	15,52	16,55	16,37	276.931.924	16.917.948
YATAS	43,90	43,86	43,90	-0,05%	43,84	44,44	44,05	10.985.092	249.375
YAYLA	24,18	24,16	24,18	1,60%	23,80	24,18	23,99	3.699.217	154.184
YBTAS	19,49	-	-	-4,18%	19,49	19,49	19,49	263.368	13.513
YEOTK	51,60	51,60	51,65	6,92%	48,00	52,15	49,95	480.668.931	9.623.557
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	190,50	190,50	190,70	2,97%	184,00	191,90	188,27	28.214.568	149.862
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,32	22,32	22,36	0,45%	22,04	22,62	22,42	21.822.586	973.473
YKBNK	35,28	35,26	35,28	0,86%	35,10	35,82	35,49	2.022.806.810	57.004.311
YKSLN	3,30	3,29	3,30	3,45%	3,19	3,34	3,28	15.935.098	4.862.900
YONGA	55,45	-	-	4,62%	55,45	55,45	55,45	119.550	2.156
YUNSA	8,43	8,42	8,43	1,20%	8,35	8,57	8,47	29.137.493	3.442.069
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	11,13	11,12	11,13	-0,18%	11,10	11,32	11,23	21.791.986	1.941.379
ZEDUR	8,00	7,99	8,00	0,00%	7,91	8,08	8,02	3.978.318	495.985
ZERGY	21,12	21,10	21,12	-2,22%	20,88	21,62	21,18	37.227.660	1.757.428
ZGYO	24,50	24,48	24,50	-2,00%	23,90	25,68	24,65	261.236.593	10.596.988
ZOREN	2,92	2,91	2,92	0,69%	2,91	2,94	2,92	44.166.295	15.102.879
ZRGYO	21,56	21,54	21,56	-0,09%	21,46	21,76	21,60	2.388.606	110.568

Midas’ın Kulakları

Tümünü Gör

Mar 17, 2026 • 26 dakika once

Çelebi Hava Servisi 2026'da ne kadar temettü ödeyecek? CLEBI temettü kararı

Mar 17, 2026 • 2 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 17, 2026 • 2 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

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