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	14,72	14,72	14,73	2,22%	14,20	14,72	14,43	174.639.167	12.104.473
A1YEN	31,46	31,44	31,46	0,13%	31,02	31,64	31,40	53.531.911	1.705.060
ACSEL	106,10	106,00	106,20	2,02%	102,90	107,70	104,35	26.769.436	256.535
ADEL	34,06	34,04	34,08	0,35%	33,50	34,44	33,99	64.551.002	1.899.193
ADESE	1,41	-	1,41	-9,62%	1,41	1,56	1,49	1.369.372.958	921.560.501
ADGYO	68,75	68,60	68,75	-1,15%	68,00	71,35	69,40	83.473.533	1.202.799
AEFES	18,90	18,89	18,90	1,78%	18,43	19,07	18,73	1.286.510.874	68.673.162
AFYON	14,78	14,78	14,79	-0,34%	14,41	14,88	14,64	89.056.269	6.085.266
AGESA	241,10	241,10	241,30	2,42%	236,90	242,50	239,52	68.274.028	285.051
AGHOL	33,94	33,94	33,96	0,89%	33,52	34,26	33,90	226.542.310	6.683.149
AGROT	3,24	3,23	3,24	0,62%	3,19	3,25	3,22	74.860.859	23.247.581
AGYO	7,70	7,69	7,70	-0,90%	7,68	7,80	7,72	2.791.160	361.794
AHGAZ	26,78	26,78	26,80	4,77%	25,42	27,02	26,43	314.681.017	11.905.356
AHSGY	23,00	23,00	23,20	0,35%	21,72	24,28	22,87	46.337.769	2.026.455
AKBNK	89,50	89,45	89,50	5,48%	85,10	91,55	88,86	13.971.784.770	157.215.247
AKCNS	190,60	190,40	190,60	-5,88%	189,50	205,00	196,69	1.217.673.706	6.190.908
AKENR	11,31	11,31	11,32	0,53%	11,15	11,37	11,23	95.053.581	8.461.296
AKFGY	3,02	3,01	3,02	1,34%	2,97	3,03	3,00	103.632.198	34.541.263
AKFIS	22,56	22,56	22,58	0,36%	22,38	22,64	22,51	43.382.285	1.927.711
AKFYE	18,60	18,60	18,61	1,53%	18,37	18,67	18,57	103.624.801	5.578.999
AKGRT	8,44	8,43	8,44	0,48%	8,35	8,53	8,44	92.828.022	11.001.303
AKMGY	208,00	208,00	210,00	-1,52%	207,50	212,70	209,84	4.282.126	20.407
AKSA	10,76	10,76	10,77	1,89%	10,59	10,89	10,72	342.078.361	31.898.130
AKSEN	73,95	73,95	74,00	0,41%	72,80	74,65	73,60	470.308.377	6.389.743
AKSGY	8,83	8,83	8,84	1,49%	8,57	8,87	8,75	46.138.020	5.274.504
AKSUE	23,66	23,66	23,70	-4,75%	23,54	24,76	24,02	43.508.223	1.811.365
AKYHO	2,96	2,95	2,96	4,59%	2,81	3,02	2,95	20.445.371	6.942.865
ALARK	109,40	109,40	109,50	1,67%	107,40	110,40	108,79	1.280.509.691	11.770.359
ALBRK	9,04	9,04	9,05	3,31%	8,75	9,17	8,99	579.118.988	64.390.399
ALCAR	901,50	901,50	902,00	1,01%	892,50	908,00	900,18	28.330.376	31.472
ALCTL	137,90	137,70	137,90	1,25%	134,60	138,10	136,57	73.849.445	540.738
ALFAS	42,52	42,50	42,52	0,09%	42,18	42,86	42,54	80.849.645	1.900.528
ALGYO	5,37	5,36	5,37	-2,36%	5,29	5,53	5,39	132.355.671	24.564.900
ALKA	13,53	13,52	13,53	-0,73%	13,48	13,83	13,57	100.228.961	7.385.943
ALKIM	19,54	19,54	19,55	0,21%	19,28	19,78	19,50	44.299.718	2.271.556
ALKLC	241,30	241,20	241,30	-2,58%	240,00	247,70	242,70	239.698.654	987.623
ALTINS1	90,01	90,01	90,02	0,51%	89,60	92,40	90,33	5.747.125.398	63.623.626
ALTNY	16,85	16,85	16,86	1,26%	16,56	16,88	16,74	364.803.866	21.790.779
ALVES	4,68	4,68	-	9,86%	4,34	4,68	4,55	2.830.598.608	622.781.667
ANELE	16,70	16,68	16,70	-0,06%	16,44	16,86	16,65	19.559.687	1.174.684
ANGEN	11,62	11,60	11,62	0,69%	11,48	11,72	11,57	34.212.200	2.956.754
ANHYT	116,70	116,60	116,70	1,04%	115,90	118,80	117,17	263.231.134	2.246.503
ANSGR	28,40	28,36	28,40	2,53%	27,74	28,54	28,19	394.793.323	14.005.832
ARASE	81,75	81,70	81,75	1,30%	80,20	81,95	81,28	26.180.009	322.099
ARCLK	115,60	115,50	115,60	1,40%	113,70	117,40	115,06	780.872.558	6.786.832
ARDYZ	45,02	45,00	45,04	-0,04%	44,16	45,48	44,84	189.665.462	4.230.060
ARENA	30,36	30,36	30,38	-0,39%	30,02	30,70	30,23	30.071.449	994.664
ARFYE	29,58	29,56	29,58	-2,95%	29,48	30,66	29,87	440.177.965	14.736.697
ARMGD	82,90	82,80	82,90	3,30%	80,25	84,20	82,15	88.223.146	1.073.894
ARSAN	4,24	4,23	4,24	-0,93%	4,14	4,37	4,27	223.305.239	52.362.907
ARTMS	38,42	38,40	38,42	-1,49%	38,20	39,50	38,91	42.538.870	1.093.382
ARZUM	2,41	2,40	2,41	2,99%	2,32	2,46	2,39	71.059.858	29.707.936
ASELS	322,25	322,00	322,25	4,80%	309,00	322,50	315,64	14.851.444.323	47.051.903
ASGYO	11,53	11,53	11,54	-0,09%	11,47	11,62	11,54	32.562.407	2.822.099
ASTOR	163,80	163,70	163,90	2,06%	161,40	165,10	163,50	4.700.596.016	28.750.152
ASUZU	60,35	60,35	60,40	0,58%	59,45	60,70	60,07	44.367.785	738.577
ATAGY	13,67	13,65	13,67	-0,07%	13,57	13,77	13,65	4.617.708	338.217
ATAKP	59,95	59,90	60,00	-1,40%	59,40	62,25	60,49	71.370.559	1.179.960
ATATP	158,80	158,80	158,90	-1,67%	158,00	163,20	160,46	155.406.459	968.538
ATEKS	80,40	-	-	-0,80%	80,40	80,50	80,45	861.092	10.703
ATLAS	8,07	8,07	-	9,95%	7,83	8,07	8,01	15.681.074	1.957.849
ATSYH	60,15	-	-	-1,07%	60,15	60,80	60,65	1.760.543	29.026
AVGYO	11,17	11,17	11,20	1,92%	10,87	11,51	11,24	33.979.048	3.022.749
AVHOL	39,38	39,36	39,40	0,82%	39,06	39,90	39,42	38.526.178	977.413
AVOD	5,18	5,17	5,18	-0,77%	5,07	5,53	5,26	228.585.267	43.454.374
AVPGY	57,50	57,50	57,55	-0,35%	56,80	57,85	57,44	56.334.823	980.769
AVTUR	17,13	17,13	17,16	-1,21%	17,00	17,38	17,14	6.534.229	381.265
AYCES	491,75	492,00	492,75	1,03%	486,75	499,50	494,24	28.244.546	57.148
AYDEM	24,08	24,06	24,08	2,82%	23,06	24,10	23,68	114.524.229	4.836.722
AYEN	27,98	27,96	28,00	-0,71%	27,94	28,32	28,09	30.567.546	1.088.172
AYES	18,29	-	-	0,77%	18,15	18,29	18,20	1.797.457	98.789
AYGAZ	234,00	234,00	234,10	2,23%	228,50	234,50	231,17	164.059.919	709.696
AZTEK	4,51	4,51	4,52	-1,96%	4,50	4,63	4,55	28.409.409	6.244.357
BAGFS	27,86	27,84	27,86	0,80%	27,72	28,20	27,91	39.632.484	1.420.205
BAHKM	93,00	92,90	93,10	-0,69%	91,30	96,80	93,89	137.948.554	1.469.196
BAKAB	41,12	41,12	41,16	-3,88%	40,84	42,94	41,98	22.513.975	536.255
BALAT	105,00	-	-	-2,78%	105,00	105,40	105,04	2.314.803	22.037
BALSU	15,93	15,92	15,93	-0,56%	15,76	16,14	15,90	125.457.622	7.888.936
BANVT	171,30	171,20	171,30	0,00%	169,20	173,90	170,64	61.082.536	357.971
BARMA	39,56	39,52	39,54	0,20%	38,74	39,98	39,43	82.554.180	2.093.978
BASCM	15,60	-	-	-2,26%	15,60	15,96	15,89	1.173.476	73.862
BASGZ	45,86	45,82	45,86	1,69%	45,04	46,12	45,65	18.846.635	412.898
BAYRK	4,87	4,86	4,87	-2,01%	4,84	5,00	4,89	37.489.348	7.665.233
BEGYO	4,95	4,94	4,95	2,27%	4,81	4,99	4,90	91.433.864	18.665.389
BERA	19,03	19,02	19,04	0,74%	18,69	19,44	19,19	380.346.820	19.824.095
BESLR	14,50	14,50	14,52	-0,14%	14,40	14,70	14,51	42.344.176	2.919.078
BEYAZ	30,00	29,96	30,00	0,74%	29,76	30,46	30,11	34.896.441	1.159.062
BFREN	160,00	159,90	160,00	1,20%	158,00	160,00	158,94	74.436.416	468.335
BIENY	24,72	24,72	24,74	0,65%	24,58	25,12	24,76	62.569.944	2.527.165
BIGCH	51,95	51,90	52,00	-0,19%	51,00	53,35	52,08	61.030.879	1.171.918
BIGEN	9,46	9,45	9,46	-2,57%	9,40	9,83	9,53	118.547.925	12.445.041
BIGTK	285,50	285,50	286,00	-1,21%	284,50	291,75	287,02	27.599.874	96.161
BIMAS	670,50	670,00	671,00	5,26%	640,50	679,50	661,40	7.323.590.198	11.060.517
BINBN	181,70	181,60	181,80	0,44%	180,20	183,90	181,69	45.162.364	248.569
BINHO	9,12	9,11	9,12	1,11%	9,03	9,16	9,08	274.618.310	30.233.620
BIOEN	19,17	19,15	19,17	3,62%	18,33	19,64	19,08	188.625.589	9.888.538
BIZIM	31,86	31,86	31,90	-0,75%	31,26	32,64	31,88	16.789.797	526.582
BJKAS	1,62	1,61	1,62	1,25%	1,59	1,63	1,61	78.788.527	48.945.265
BLCYT	38,56	38,56	38,58	0,94%	37,74	38,76	38,30	22.107.236	577.198
BLUME	46,66	46,64	46,66	0,78%	45,84	48,00	46,91	132.858.879	2.832.057
BMSCH	18,71	18,70	18,71	-0,43%	18,28	19,73	18,95	230.664.272	12.169.401
BMSTL	96,80	96,80	96,95	1,89%	94,55	99,00	96,71	293.752.512	3.037.613
BNTAS	7,01	7,00	7,01	-1,82%	6,96	7,18	7,03	34.325.406	4.881.346
BOBET	21,24	21,24	21,26	-1,76%	21,20	21,72	21,42	62.830.590	2.933.632
BORLS	2,77	2,77	2,78	-0,72%	2,76	2,81	2,77	54.071.736	19.491.231
BORSK	6,27	6,25	6,27	-5,86%	6,12	6,50	6,30	283.043.797	44.932.874
BOSSA	6,85	6,85	6,87	-0,72%	6,80	6,95	6,85	17.459.839	2.550.251
BRISA	91,85	91,85	91,90	0,93%	90,80	92,50	91,44	21.750.734	237.874
BRKO	11,70	-	-	2,09%	11,70	11,70	11,70	4.242.291	362.589
BRKSN	8,50	8,50	8,51	-2,30%	8,43	8,75	8,54	7.718.010	903.395
BRKVY	113,30	113,30	113,40	-0,79%	112,60	115,50	113,92	83.166.307	730.067
BRLSM	15,05	15,05	15,08	-1,95%	14,91	15,45	15,16	56.139.241	3.702.974
BRMEN	10,20	-	-	-4,32%	10,15	10,20	10,16	1.309.758	128.959
BRSAN	650,00	650,00	650,50	0,70%	647,00	660,00	653,63	609.366.072	932.283
BRYAT	2.315,00	2.314,00	2.316,00	0,65%	2.280,00	2.332,00	2.309,63	215.809.105	93.439
BSOKE	27,06	27,02	27,06	0,22%	26,16	27,34	26,69	223.042.514	8.355.706
BTCIM	4,86	4,85	4,86	0,83%	4,77	4,87	4,82	443.956.466	92.051.367
BUCIM	7,00	6,99	7,00	-1,41%	6,94	7,09	7,01	82.438.157	11.754.414
BULGS	44,86	44,86	44,88	-1,19%	44,74	46,08	45,36	300.417.526	6.622.372
BURCE	58,00	58,00	-	9,95%	51,55	58,00	55,54	300.665.624	5.413.323
BURVA	523,50	523,50	-	9,98%	446,00	523,50	502,50	65.468.549	130.286
BVSAN	117,40	117,40	117,50	-0,59%	117,10	121,00	118,98	122.349.247	1.028.345
BYDNR	31,30	31,30	31,40	0,38%	30,00	31,60	30,91	7.383.955	238.889
CANTE	2,32	2,31	2,32	8,41%	2,17	2,34	2,26	3.484.255.433	1.545.286.883
CASA	105,00	-	-	-1,04%	101,30	105,00	103,27	1.784.509	17.280
CATES	42,60	42,58	42,60	-0,98%	42,52	43,80	43,02	62.102.862	1.443.615
CCOLA	72,45	72,45	72,50	-1,29%	71,40	74,60	72,41	1.079.227.596	14.904.435
CELHA	11,63	11,61	11,63	1,31%	11,26	11,80	11,54	54.817.137	4.751.147
CEMAS	5,43	5,43	-	9,92%	4,86	5,43	5,32	453.349.928	85.269.310
CEMTS	12,43	12,43	12,45	1,64%	11,98	12,69	12,38	113.201.492	9.141.561
CEMZY	63,90	63,85	63,90	3,31%	60,20	64,20	63,01	178.115.114	2.826.645
CEOEM	22,20	22,18	22,22	-1,33%	21,38	22,66	22,26	23.341.596	1.048.689
CGCAM	40,20	40,20	40,24	1,41%	39,30	40,90	40,16	145.728.585	3.628.887
CIMSA	52,95	52,95	53,00	-1,85%	51,95	53,60	52,87	1.519.989.603	28.750.089
CLEBI	1.822,00	1.822,00	1.824,00	1,84%	1.785,00	1.830,00	1.804,01	171.420.264	95.022
CMBTN	1.943,00	1.943,00	1.944,00	-0,21%	1.935,00	1.967,00	1.948,11	48.572.277	24.933
CMENT	325,50	-	-	0,93%	325,50	325,50	325,50	1.625.547	4.994
CONSE	3,28	3,27	3,28	0,00%	3,24	3,30	3,26	32.304.280	9.902.252
COSMO	236,50	236,10	236,50	-6,89%	233,20	256,00	242,64	32.800.450	135.184
CRDFA	71,65	71,60	71,65	0,21%	69,30	72,25	70,75	42.549.000	601.383
CRFSA	127,70	127,70	127,80	1,51%	118,00	128,10	125,77	93.573.066	744.006
CUSAN	32,90	32,90	-	9,96%	31,64	32,90	32,48	187.162.305	5.762.856
CVKMD	40,20	40,18	40,20	3,24%	37,82	41,22	39,83	3.089.914.418	77.576.736
CWENE	31,08	31,08	31,10	-2,57%	30,80	31,84	31,30	475.003.449	15.178.093
DAGI	6,21	6,20	6,21	-0,48%	6,13	6,26	6,18	54.160.588	8.760.140
DAPGM	11,16	11,15	11,16	-3,79%	11,04	11,66	11,21	148.158.099	13.218.394
DARDL	2,44	2,44	2,45	0,41%	2,41	2,50	2,45	79.828.162	32.573.683
DCTTR	8,40	8,40	8,41	-3,34%	8,27	8,85	8,45	98.340.657	11.637.526
DENGE	3,05	3,04	3,05	0,00%	3,02	3,08	3,04	73.235.308	24.089.655
DERHL	14,14	14,13	14,14	0,14%	13,96	14,24	14,11	111.742.870	7.920.267
DERIM	36,86	36,88	36,96	0,38%	36,28	37,42	36,75	31.304.460	851.858
DESA	12,36	12,37	12,38	-0,48%	12,21	12,56	12,35	14.795.107	1.198.112
DESPC	50,05	50,05	50,15	-0,89%	49,76	51,50	50,29	23.012.321	457.621
DEVA	67,95	67,90	67,95	1,34%	67,25	68,40	67,95	40.918.928	602.224
DGATE	78,10	78,00	78,10	-2,98%	77,20	80,65	78,57	21.688.218	276.022
DGGYO	31,66	31,66	31,68	0,06%	31,14	31,86	31,63	3.087.782	97.611
DGNMO	5,16	5,15	5,16	0,19%	5,10	5,22	5,15	9.128.152	1.771.446
DIRIT	24,50	-	-	-0,97%	24,50	24,74	24,55	1.256.350	51.185
DITAS	49,80	49,78	49,80	5,69%	46,84	49,98	48,50	106.220.762	2.190.180
DMLKTG	5,88	5,88	5,89	-0,34%	5,87	5,91	5,89	278.278.577	47.245.989
DMRGD	3,55	3,55	3,56	-1,66%	3,54	3,66	3,60	59.773.902	16.618.050
DMSAS	10,80	10,79	10,80	1,79%	10,20	11,67	10,82	371.418.365	34.328.242
DNISI	22,42	22,42	22,46	-2,01%	22,00	23,12	22,70	29.346.543	1.293.052
DOAS	226,50	226,50	226,60	0,22%	223,50	228,00	225,38	551.370.747	2.446.394
DOCO	10.180,00	10.177,50	10.192,50	-0,90%	10.110,00	10.365,00	10.222,11	47.072.800	4.605
DOFER	34,12	34,12	-	9,99%	31,40	34,12	32,83	195.893.842	5.966.436
DOFRB	99,05	99,00	99,05	2,11%	96,20	103,50	100,19	1.695.167.087	16.920.002
DOGUB	32,26	32,24	32,26	-1,77%	31,56	32,84	32,10	21.004.193	654.435
DOHOL	21,70	21,72	21,74	1,31%	21,60	22,00	21,84	277.787.448	12.721.176
DOKTA	30,40	30,36	30,40	9,83%	27,68	30,44	29,48	165.317.445	5.607.002
DSTKF	764,50	764,50	765,00	1,06%	752,00	777,50	760,77	739.033.198	971.430
DUNYH	109,30	109,20	109,40	-2,06%	108,30	111,60	109,61	43.083.563	393.048
DURDO	4,00	3,99	4,00	1,78%	3,83	4,18	4,04	67.228.574	16.639.640
DURKN	18,26	18,23	18,26	-1,19%	17,99	19,02	18,39	65.913.703	3.583.703
DYOBY	14,05	14,05	14,08	1,52%	13,85	14,31	14,12	35.414.208	2.507.757
DZGYO	9,11	9,11	9,12	-1,30%	8,92	9,34	9,17	60.100.661	6.554.535
EBEBK	60,55	60,55	60,60	0,58%	59,70	61,50	60,69	36.895.960	607.970
ECILC	121,10	121,10	121,20	-3,97%	119,70	128,70	123,82	776.250.683	6.269.148
ECOGR	24,80	24,80	24,82	-2,52%	24,78	25,58	25,10	192.306.294	7.662.118
ECZYT	339,50	339,50	339,75	0,82%	327,50	342,50	334,26	329.510.139	985.804
EDATA	9,03	9,02	9,03	-3,42%	8,86	9,35	9,03	150.169.164	16.632.736
EDIP	37,26	37,24	37,26	1,69%	36,70	38,22	37,53	63.119.694	1.682.071
EFOR	23,34	23,34	23,38	4,20%	22,34	23,96	23,38	181.876.380	7.778.824
EGEEN	7.437,50	7.437,50	7.445,00	0,92%	7.377,50	7.470,00	7.416,10	125.710.283	16.951
EGEGY	33,58	33,52	33,58	-3,89%	33,26	35,48	34,06	218.049.263	6.401.821
EGEPO	10,39	10,39	10,40	1,17%	10,20	10,44	10,36	27.446.842	2.650.697
EGGUB	95,30	95,20	95,30	-0,88%	94,45	97,20	95,37	61.601.294	645.903
EGPRO	26,48	26,46	26,48	1,46%	26,06	26,50	26,28	21.889.029	833.057
EGSER	3,12	3,11	3,12	0,65%	3,08	3,12	3,10	13.227.982	4.266.242
EKGYO	24,68	24,66	24,68	3,01%	23,90	24,80	24,32	4.223.863.138	173.716.682
EKIZ	125,20	-	-	-0,24%	125,20	125,50	125,45	1.167.787	9.309
EKOS	6,07	6,06	6,07	-1,30%	6,00	6,20	6,08	62.455.492	10.279.079
EKSUN	5,92	5,91	5,92	-1,99%	5,90	6,10	5,97	34.390.447	5.763.471
ELITE	30,60	30,56	30,60	0,59%	30,38	30,98	30,58	44.325.244	1.449.554
EMKEL	21,10	21,10	21,14	-1,86%	20,88	21,54	21,13	106.369.982	5.033.264
EMNIS	164,10	-	-	0,06%	164,10	164,10	164,10	830.018	5.058
ENDAE	15,22	15,22	15,24	0,26%	15,10	15,46	15,25	56.056.774	3.675.760
ENERY	10,51	10,50	10,51	3,04%	10,21	10,56	10,40	262.578.502	25.254.066
ENJSA	104,80	104,70	104,80	2,95%	101,20	105,20	103,06	245.572.266	2.382.792
ENKAI	94,30	94,25	94,30	3,63%	90,55	95,90	93,57	2.164.224.133	23.129.052
ENSRI	23,50	23,46	23,50	1,21%	22,96	24,00	23,55	84.018.511	3.568.287
ENTRA	11,28	11,27	11,28	4,44%	10,88	11,39	11,20	257.443.900	22.988.400
EPLAS	7,20	7,20	7,21	-3,87%	7,11	7,47	7,25	43.614.056	6.019.605
ERBOS	214,40	214,30	214,60	2,19%	211,40	219,60	214,67	48.569.852	226.252
ERCB	71,45	71,45	71,50	0,85%	70,80	72,15	71,38	142.574.658	1.997.414
EREGL	28,46	28,44	28,46	2,01%	28,06	28,72	28,42	4.968.014.198	174.816.871
ERSU	18,03	18,03	18,08	-0,77%	17,95	18,18	18,05	6.318.032	350.131
ESCAR	26,24	26,22	26,24	0,15%	25,90	26,40	26,20	133.236.907	5.085.936
ESCOM	3,70	3,70	3,71	-1,07%	3,70	3,83	3,76	70.513.030	18.778.195
ESEN	4,04	4,04	4,05	0,25%	4,03	4,11	4,06	280.715.936	69.169.403
ETILR	3,97	3,96	3,97	0,25%	3,95	4,01	3,98	24.273.900	6.106.847
ETYAT	24,00	23,98	24,00	-0,74%	23,80	24,50	24,00	8.704.773	362.767
EUHOL	14,03	-	-	9,95%	14,00	14,03	14,03	20.198.409	1.439.889
EUKYO	16,52	16,52	16,70	2,35%	15,81	17,00	16,29	6.754.125	414.583
EUPWR	41,96	41,94	41,96	2,19%	41,04	42,66	41,81	495.128.938	11.843.064
EUREN	5,11	5,10	5,11	1,79%	5,00	5,16	5,06	347.105.480	68.627.703
EUYO	15,44	15,20	15,44	4,25%	14,76	15,60	15,22	2.720.654	178.810
EYGYO	3,92	3,91	3,92	-2,00%	3,85	4,04	3,91	53.452.447	13.688.342
FADE	15,22	15,22	15,23	-0,65%	15,13	15,64	15,25	14.973.705	982.167
FENER	3,35	3,34	3,35	1,21%	3,30	3,36	3,33	551.376.041	165.738.959
FLAP	8,88	8,87	8,88	-0,89%	8,82	8,96	8,88	6.883.740	775.350
FMIZP	333,25	333,00	333,75	0,08%	330,00	337,50	333,09	26.067.307	78.259
FONET	3,22	3,22	3,23	0,94%	3,16	3,25	3,20	146.014.462	45.578.317
FORMT	2,99	2,98	2,99	-0,66%	2,96	3,04	2,99	107.497.065	35.919.246
FORTE	96,50	96,45	96,55	0,21%	93,95	97,10	95,34	176.632.900	1.852.623
FRIGO	8,04	8,02	8,04	-4,06%	7,73	8,48	8,11	147.725.492	18.206.244
FRMPL	43,00	43,02	43,08	-1,69%	41,80	44,48	43,03	1.037.255.457	24.105.929
FROTO	112,40	112,30	112,40	1,90%	110,40	113,30	112,31	2.196.839.499	19.558.883
FZLGY	12,79	12,77	12,79	-2,22%	12,75	13,25	12,89	72.148.255	5.598.029
GARAN	159,50	159,50	159,60	6,12%	151,00	161,90	156,78	9.528.939.266	60.778.274
GARFA	29,88	29,82	29,88	1,98%	28,50	30,12	29,58	50.360.739	1.702.564
GEDIK	5,94	5,93	5,94	0,17%	5,87	5,98	5,92	21.546.294	3.636.829
GEDZA	29,48	29,44	29,46	-1,67%	29,14	30,00	29,56	23.697.820	801.813
GENIL	129,90	129,90	130,00	4,76%	124,10	130,40	127,71	991.414.029	7.763.258
GENTS	12,36	12,35	12,36	-1,44%	12,20	12,76	12,50	91.425.197	7.312.592
GEREL	18,45	18,44	18,45	-1,86%	18,41	18,99	18,66	108.086.787	5.792.510
GESAN	56,75	56,70	56,75	1,79%	55,15	56,75	55,92	261.260.166	4.671.676
GIPTA	60,15	60,15	60,20	-2,43%	59,95	62,20	60,69	229.348.780	3.778.942
GLBMD	12,85	12,75	12,85	0,00%	12,30	12,95	12,75	3.017.366	236.753
GLCVY	74,00	74,00	74,10	0,41%	72,95	75,45	73,91	90.129.918	1.219.400
GLRMK	191,90	191,90	192,00	0,42%	189,90	196,00	192,61	305.621.267	1.586.711
GLRYH	4,22	4,22	4,23	0,96%	4,08	4,23	4,17	35.827.562	8.586.581
GLYHO	14,67	14,67	14,68	0,82%	14,30	14,75	14,55	126.611.539	8.703.374
GMTAS	22,82	22,78	22,82	2,89%	22,08	23,14	22,70	90.349.269	3.981.071
GOKNR	22,06	22,04	22,06	0,73%	21,96	22,36	22,11	99.428.165	4.496.715
GOLTS	362,75	362,50	362,75	-1,96%	361,00	371,75	364,44	63.203.560	173.429
GOODY	16,07	16,06	16,08	1,20%	15,88	16,10	15,96	20.419.364	1.279.221
GOZDE	25,80	25,78	25,80	2,06%	25,28	26,80	25,79	113.367.818	4.396.592
GRNYO	18,84	18,83	18,84	-3,24%	18,62	19,40	18,87	12.300.256	651.920
GRSEL	377,50	377,50	377,75	-0,40%	374,50	379,50	377,06	120.848.951	320.502
GRTHO	217,00	217,00	217,20	-0,64%	215,80	221,20	217,61	58.797.267	270.196
GSDDE	9,70	9,69	9,70	0,83%	9,56	9,70	9,63	21.576.298	2.241.053
GSDHO	4,85	4,84	4,85	-0,41%	4,83	4,95	4,89	53.363.762	10.916.083
GSRAY	1,18	1,18	1,19	-0,84%	1,18	1,21	1,19	327.697.706	275.217.579
GUBRF	507,00	506,50	507,00	-0,98%	494,25	527,50	509,80	2.774.403.762	5.442.140
GUNDG	220,80	220,50	220,80	-3,20%	218,80	229,50	221,51	55.316.245	249.727
GWIND	27,00	26,98	27,00	3,21%	26,16	27,04	26,72	296.935.272	11.114.807
GZNMI	46,82	46,80	46,84	-0,38%	44,84	47,20	46,32	111.867.778	2.414.971
HALKB	45,40	45,38	45,40	1,38%	45,02	46,20	45,49	4.211.477.375	92.573.840
HATEK	15,31	15,30	15,32	-1,29%	15,25	15,86	15,53	42.447.073	2.733.051
HATSN	44,46	44,40	44,46	6,41%	41,22	45,00	42,89	156.347.277	3.645.472
HDFGS	3,01	3,00	3,01	-0,99%	2,96	3,11	3,03	253.468.225	83.703.444
HEDEF	54,05	54,05	54,15	-0,37%	53,70	57,75	54,64	125.110.265	2.289.617
HEKTS	3,37	3,36	3,37	2,43%	3,26	3,40	3,33	526.288.897	158.179.513
HKTM	12,15	12,15	12,17	0,25%	12,09	12,34	12,19	25.660.311	2.104.748
HLGYO	4,55	4,54	4,55	4,60%	4,36	4,78	4,54	306.024.939	67.351.219
HOROZ	64,75	64,65	64,80	0,47%	63,95	66,55	65,23	97.546.155	1.495.357
HRKET	81,40	81,30	81,45	-0,61%	81,00	83,20	82,27	97.511.382	1.185.327
HTTBT	45,38	45,38	45,42	-1,39%	45,32	46,24	45,68	48.440.887	1.060.464
HUBVC	2,94	2,93	2,94	-2,00%	2,92	3,04	2,97	14.980.382	5.047.318
HUNER	3,41	3,40	3,41	0,59%	3,36	3,41	3,39	58.170.161	17.180.789
HURGZ	5,46	5,46	5,47	1,30%	5,34	5,60	5,48	25.335.625	4.626.089
ICBCT	14,31	14,29	14,31	2,00%	14,05	14,46	14,28	47.274.943	3.311.615
ICUGS	2,78	2,77	2,78	0,72%	2,77	2,83	2,79	32.061.920	11.492.134
IDGYO	4,28	4,26	4,28	3,13%	4,05	4,35	4,17	15.996.499	3.833.201
IEYHO	75,05	75,00	75,05	0,67%	74,55	75,30	74,96	601.602.780	8.025.492
IHAAS	63,70	63,60	63,70	5,55%	60,25	63,85	62,18	46.735.334	751.617
IHEVA	2,36	2,34	2,36	1,29%	2,28	2,50	2,34	18.480.680	7.883.887
IHGZT	1,60	1,59	1,60	0,00%	1,58	1,60	1,59	17.966.614	11.294.140
IHLAS	2,33	2,32	2,33	0,87%	2,32	2,35	2,33	137.048.216	58.876.765
IHLGM	2,11	2,10	2,11	0,48%	2,09	2,12	2,10	50.072.534	23.830.036
IHYAY	1,99	1,98	1,99	1,02%	1,96	2,00	1,97	16.215.581	8.216.637
IMASM	5,04	5,03	5,04	-1,18%	4,97	5,18	5,07	197.562.612	38.996.670
INDES	8,35	8,34	8,35	0,60%	8,25	8,37	8,31	45.910.082	5.527.804
INFO	4,19	4,19	4,20	1,21%	4,08	4,20	4,14	155.139.758	37.444.377
INGRM	440,50	439,50	440,25	0,34%	435,75	445,50	439,18	14.626.901	33.305
INTEK	270,25	-	-	-1,73%	270,25	270,25	270,25	1.044.516	3.865
INTEM	361,50	361,50	362,00	-0,69%	361,00	386,75	372,59	123.031.017	330.208
INVEO	8,91	8,91	8,92	0,00%	8,83	8,99	8,90	54.090.464	6.078.119
INVES	262,75	262,25	262,75	-1,04%	260,00	268,00	264,12	27.977.360	105.928
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	84,00	-	-	0,06%	82,15	84,00	82,34	1.439.918	17.487
ISBTR	450.000,00	-	-	3,57%	434.502,50	450.000,00	443.833,61	3.994.503	9
ISCTR	16,50	16,50	16,51	6,66%	15,51	16,80	16,19	14.628.109.563	903.328.109
ISDMR	42,34	42,32	42,34	1,05%	41,84	42,68	42,33	187.892.553	4.438.751
ISFIN	21,62	21,62	-	9,97%	20,20	21,62	21,16	207.885.508	9.822.789
ISGSY	73,40	73,35	73,40	1,38%	72,35	73,80	73,13	87.734.186	1.199.722
ISGYO	24,20	24,18	24,20	3,33%	23,36	24,48	23,87	73.433.639	3.076.170
ISKPL	11,50	11,49	11,50	0,26%	11,34	12,01	11,63	191.027.224	16.423.578
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	47,92	47,90	47,92	3,99%	46,24	48,04	47,34	571.014.338	12.063.338
ISSEN	7,69	7,68	7,69	0,79%	7,60	7,74	7,67	4.917.061	640.869
ISYAT	9,33	-	-	-1,58%	9,33	10,42	9,85	222.251.868	22.572.026
IZENR	9,30	9,29	9,30	-3,43%	9,22	9,71	9,44	189.150.516	20.044.265
IZFAS	51,75	51,65	51,80	-7,51%	50,55	56,40	52,91	276.886.606	5.233.331
IZINV	66,05	65,60	66,05	-0,38%	65,05	66,90	65,97	9.680.379	146.748
IZMDC	7,34	7,33	7,34	0,96%	7,26	7,41	7,34	76.257.816	10.389.131
JANTS	20,16	20,16	20,18	0,60%	20,00	20,26	20,13	84.278.733	4.187.678
KAPLM	410,25	409,75	410,50	-1,08%	407,25	423,25	415,45	88.417.057	212.825
KAREL	9,34	9,34	9,36	-1,58%	9,31	9,54	9,41	106.996.091	11.374.190
KARSN	10,12	10,11	10,12	0,90%	10,04	10,15	10,09	149.610.297	14.831.910
KARTN	82,70	82,70	82,75	0,55%	82,00	82,90	82,41	18.572.047	225.376
KATMR	3,03	3,02	3,03	1,00%	2,99	3,05	3,02	374.425.120	123.995.022
KAYSE	4,93	4,93	4,94	-1,00%	4,91	5,02	4,96	75.104.581	15.133.239
KBORU	15,88	15,86	15,88	-1,24%	15,79	16,20	15,95	101.004.193	6.334.565
KCAER	11,98	11,97	11,98	3,99%	11,60	12,34	11,98	593.212.866	49.511.729
KCHOL	207,20	207,10	207,20	2,83%	200,60	209,10	204,68	12.766.577.927	62.374.465
KENT	797,50	-	-	10,00%	750,00	797,50	790,07	8.944.423	11.321
KERVN	2,08	-	-	1,96%	2,08	2,09	2,08	490.261	235.557
KFEIN	9,43	9,42	9,43	1,51%	9,23	9,44	9,31	28.497.948	3.062.343
KGYO	7,02	7,01	7,02	-3,84%	6,90	7,35	7,04	63.948.226	9.078.850
KIMMR	15,29	15,28	15,30	-2,61%	15,00	15,89	15,31	21.961.099	1.434.232
KLGYO	7,22	7,21	7,22	3,14%	7,00	7,39	7,22	425.077.575	58.919.606
KLKIM	40,60	40,58	40,60	-0,98%	40,56	42,38	41,16	138.345.405	3.361.555
KLMSN	30,06	30,04	30,06	-0,40%	29,90	30,32	30,09	36.191.871	1.202.820
KLNMA	9,55	-	-	2,14%	9,35	9,55	9,44	2.254.607	238.743
KLRHO	534,50	534,50	535,00	8,58%	480,75	538,50	516,32	1.266.276.409	2.452.526
KLSER	28,42	28,40	28,42	0,28%	28,08	28,56	28,34	43.255.620	1.526.496
KLSYN	7,83	7,82	7,83	0,38%	7,02	7,85	7,52	101.807.227	13.537.361
KLYPV	60,30	60,30	60,35	1,43%	59,10	60,75	59,82	123.234.634	2.060.077
KMPUR	16,63	16,58	16,62	5,52%	15,65	16,63	16,05	86.135.299	5.365.413
KNFRT	12,12	12,11	12,13	1,51%	11,94	12,48	12,20	46.229.448	3.788.928
KOCMT	2,76	2,76	2,77	1,47%	2,72	2,82	2,77	116.512.423	42.096.560
KONKA	15,66	15,66	15,67	-0,95%	15,65	15,92	15,80	31.200.349	1.974.610
KONTR	9,95	9,95	9,96	3,32%	9,67	9,97	9,82	974.163.538	99.166.506
KONYA	4.632,50	4.625,00	4.632,50	0,82%	4.552,50	4.662,50	4.614,67	90.304.525	19.569
KOPOL	5,91	5,90	5,91	0,85%	5,82	5,97	5,87	34.003.516	5.790.715
KORDS	54,55	54,50	54,55	-1,53%	54,20	55,50	54,69	66.942.683	1.224.031
KOTON	18,74	18,74	18,75	0,81%	18,30	18,83	18,58	67.256.855	3.618.979
KRDMA	28,84	28,84	28,86	0,84%	28,48	28,92	28,69	92.984.059	3.241.070
KRDMB	31,82	31,80	31,84	-2,75%	31,82	33,34	32,48	106.690.168	3.284.385
KRDMD	30,22	30,20	30,22	1,34%	29,86	30,50	30,12	1.826.118.506	60.629.497
KRGYO	3,03	3,03	3,04	0,33%	3,02	3,11	3,06	58.241.389	19.014.740
KRONT	15,69	15,68	15,70	0,00%	15,57	16,15	15,87	29.340.817	1.849.191
KRPLS	8,84	8,83	8,84	-0,67%	8,74	8,93	8,83	20.102.385	2.277.579
KRSTL	11,76	11,76	11,77	-0,25%	11,72	11,90	11,80	40.336.160	3.417.605
KRTEK	27,92	27,92	27,96	-0,85%	27,50	28,72	28,19	8.839.091	313.550
KRVGD	3,04	3,04	3,05	0,66%	2,99	3,05	3,02	20.970.160	6.941.007
KSTUR	3.315,00	-	-	-6,36%	3.315,00	3.580,00	3.510,88	2.759.555	786
KTLEV	37,34	37,34	37,36	0,76%	36,40	38,26	37,12	1.749.808.700	47.145.414
KTSKR	72,10	72,10	72,15	1,69%	70,45	73,20	71,78	66.081.222	920.598
KUTPO	108,70	108,50	108,70	1,78%	105,90	109,20	107,25	63.963.937	596.415
KUVVA	122,50	-	-	-3,24%	122,50	123,30	122,60	10.861.384	88.595
KUYAS	54,25	54,25	54,30	-1,54%	53,85	55,50	54,75	305.135.375	5.573.272
KZBGY	14,48	14,47	14,49	-2,49%	14,33	15,00	14,73	169.130.808	11.478.790
KZGYO	27,12	27,10	27,14	1,95%	26,70	28,50	27,75	96.452.129	3.476.242
LIDER	68,15	68,10	68,15	2,17%	62,60	70,25	67,25	182.400.505	2.712.298
LIDFA	2,91	2,91	2,92	2,46%	2,80	2,96	2,91	75.216.734	25.889.264
LILAK	32,60	32,58	32,60	-1,09%	32,32	33,26	32,63	178.173.893	5.461.055
LINK	237,30	237,20	237,30	-0,46%	235,90	239,40	237,19	100.010.269	421.648
LKMNH	17,95	17,95	17,96	-0,55%	17,90	18,37	18,03	34.462.202	1.911.080
LMKDC	33,46	33,44	33,46	-0,71%	32,90	33,78	33,34	222.203.168	6.664.829
LOGO	170,00	169,90	170,00	1,13%	166,00	172,70	168,54	122.094.663	724.420
LRSHO	4,21	4,20	4,21	-2,32%	4,17	4,34	4,22	100.547.640	23.848.066
LUKSK	113,20	113,00	113,20	0,80%	112,20	115,20	113,63	21.965.798	193.303
LYDHO	179,90	179,60	179,90	-0,06%	178,20	183,30	180,10	56.496.105	313.693
LYDYE	14.032,50	14.032,50	14.050,00	-0,95%	13.917,50	14.205,00	14.029,90	55.951.223	3.988
MAALT	953,50	953,00	954,00	0,26%	944,00	966,50	953,30	26.070.834	27.348
MACKO	26,02	25,98	26,02	-1,21%	25,66	26,48	26,00	24.141.965	928.622
MAGEN	40,88	40,84	40,88	2,20%	39,12	41,12	39,89	350.247.240	8.780.581
MAKIM	17,01	17,01	17,04	0,65%	16,68	17,16	16,90	10.856.666	642.523
MAKTK	16,94	16,94	16,98	3,29%	15,83	17,05	16,32	140.169.485	8.588.943
MANAS	10,68	10,67	10,69	1,23%	10,07	11,53	10,70	718.097.322	67.140.464
MARBL	15,60	15,60	15,62	3,24%	15,09	16,23	15,67	185.579.162	11.846.300
MARKA	34,88	34,86	34,88	0,00%	34,74	35,20	34,95	17.740.594	507.616
MARMR	3,05	3,04	3,05	4,45%	2,82	3,15	3,04	1.260.037.153	414.780.475
MARTI	2,82	2,82	2,83	1,08%	2,78	2,85	2,82	65.778.988	23.345.617
MAVI	48,04	48,04	48,06	1,05%	47,46	48,66	47,92	355.690.354	7.422.553
MEDTR	30,64	30,64	30,66	1,12%	30,18	30,78	30,46	27.872.485	914.983
MEGAP	2,95	-	-	3,15%	2,85	2,95	2,87	3.342.109	1.164.965
MEGMT	70,00	69,95	70,05	5,58%	67,05	72,00	68,87	1.500.503.401	21.788.967
MEKAG	4,41	4,41	4,42	-5,16%	4,37	4,72	4,49	128.907.552	28.739.482
MEPET	22,84	22,74	22,84	6,23%	20,70	23,16	22,10	21.299.276	963.852
MERCN	16,44	16,43	16,45	-0,84%	16,40	16,72	16,56	53.112.003	3.207.139
MERIT	16,78	16,77	16,78	-0,65%	16,71	17,00	16,87	45.329.886	2.687.045
MERKO	15,56	15,55	15,56	-3,65%	15,45	16,45	15,95	112.479.220	7.051.827
METRO	5,39	5,39	5,40	0,75%	5,22	5,41	5,33	46.564.152	8.745.114
MEYSU	14,46	14,46	14,47	-8,07%	14,28	15,92	14,92	1.960.550.397	131.419.053
MGROS	628,50	628,00	628,50	1,53%	621,00	632,00	627,41	4.167.859.974	6.642.920
MHRGY	3,48	3,47	3,48	-2,52%	3,45	3,66	3,53	33.889.429	9.612.975
MIATK	37,34	37,34	37,36	0,43%	37,06	37,82	37,43	491.175.035	13.122.771
MMCAS	90,20	-	-	-9,98%	90,20	92,35	90,43	7.785.794	86.098
MNDRS	15,24	15,22	15,24	0,86%	14,99	15,28	15,12	32.723.670	2.164.403
MNDTR	7,13	7,11	7,13	-2,86%	7,05	7,41	7,20	38.098.812	5.293.767
MOBTL	10,25	10,25	10,26	4,59%	9,76	10,26	10,02	93.151.992	9.295.026
MOGAN	8,97	8,95	8,97	1,13%	8,83	8,97	8,90	54.675.411	6.144.886
MOPAS	50,70	50,70	50,75	-3,43%	50,60	52,95	51,91	346.948.032	6.683.364
MPARK	467,50	467,50	467,75	-0,58%	460,50	481,00	468,40	440.440.414	940.303
MRGYO	2,63	2,63	2,64	-0,75%	2,62	2,67	2,65	64.609.127	24.406.650
MRSHL	1.588,00	1.586,00	1.588,00	-0,13%	1.526,00	1.593,00	1.583,64	27.794.391	17.551
MSGYO	5,98	5,97	5,99	-0,99%	5,94	6,05	5,98	13.293.453	2.222.975
MTRKS	24,02	24,00	24,02	-0,74%	23,86	24,88	24,04	19.421.927	807.932
MTRYO	10,23	10,23	10,24	6,01%	9,63	10,30	9,95	12.045.563	1.210.328
MZHLD	7,07	7,04	7,07	-1,81%	6,93	7,24	7,07	4.682.562	662.134
NATEN	9,02	9,01	9,02	0,67%	8,90	9,11	9,00	116.959.584	12.991.555
NETAS	66,95	66,90	66,95	-4,36%	66,60	73,50	68,95	159.632.219	2.315.246
NIBAS	3,57	3,57	3,58	-0,83%	3,52	3,64	3,56	28.428.540	7.982.404
NTGAZ	11,67	11,66	11,68	2,37%	11,27	11,82	11,58	84.727.621	7.314.655
NTHOL	47,82	47,82	47,84	0,63%	47,48	48,10	47,73	51.484.887	1.078.579
NUGYO	10,78	10,78	10,80	-0,74%	10,64	11,00	10,81	45.125.393	4.173.399
NUHCM	238,30	238,30	238,40	-1,93%	235,80	245,00	238,35	58.444.625	245.203
OBAMS	9,12	9,11	9,12	-0,76%	9,08	9,29	9,16	219.138.685	23.935.776
OBASE	42,86	42,82	42,88	1,56%	41,40	43,60	42,45	28.223.057	664.792
ODAS	6,34	6,34	6,35	9,50%	5,96	6,36	6,21	1.845.519.499	297.196.365
ODINE	343,00	342,50	343,00	0,66%	327,00	350,50	339,57	177.228.789	521.915
OFSYM	71,40	71,35	71,40	-0,07%	71,00	72,55	71,75	53.875.545	750.877
ONCSM	304,25	303,75	304,25	-1,14%	302,25	312,75	308,88	95.333.528	308.640
ONRYT	72,20	72,20	72,30	-0,48%	71,70	73,20	72,40	39.206.075	541.493
ORCAY	3,74	3,73	3,74	-1,06%	3,72	3,83	3,77	10.038.330	2.661.740
ORGE	72,85	72,80	72,85	2,10%	72,00	73,95	72,87	125.854.222	1.727.008
ORMA	163,90	-	-	0,55%	163,90	165,00	164,02	1.154.067	7.036
OSMEN	8,43	8,41	8,43	-0,24%	8,37	8,49	8,42	35.042.731	4.161.358
OSTIM	2,98	2,97	2,98	0,68%	2,96	2,99	2,97	27.664.404	9.300.681
OTKAR	433,50	433,50	433,75	-0,86%	430,25	443,75	436,54	677.150.817	1.551.183
OTTO	329,00	329,00	329,50	3,54%	318,00	336,25	327,55	144.495.569	441.135
OYAKC	27,50	27,50	27,52	0,95%	26,84	27,84	27,33	1.017.361.844	37.222.859
OYAYO	53,60	53,50	53,60	1,13%	52,10	55,10	53,47	8.222.153	153.780
OYLUM	8,49	8,48	8,49	-1,16%	8,30	8,65	8,47	8.894.766	1.050.654
OYYAT	46,46	46,40	46,52	0,52%	45,60	47,12	46,23	9.592.641	207.487
OZATD	159,70	159,70	159,80	1,59%	157,40	161,30	159,63	52.039.053	325.993
OZGYO	2,11	2,10	2,11	1,44%	2,07	2,16	2,10	49.184.773	23.403.236
OZKGY	15,27	15,27	15,29	1,60%	15,06	15,34	15,20	60.683.440	3.991.422
OZRDN	15,91	15,90	15,91	-3,34%	15,44	16,40	15,85	8.501.749	536.293
OZSUB	20,10	20,08	20,10	-1,76%	19,88	20,52	20,14	42.272.887	2.098.724
OZYSR	44,24	44,24	44,30	-1,25%	44,00	46,10	45,00	68.920.701	1.531.757
PAGYO	89,50	89,35	89,50	0,17%	88,40	90,60	89,22	3.924.371	43.985
PAHOL	1,74	1,74	1,75	1,16%	1,72	1,78	1,75	1.770.617.714	1.014.517.269
PAMEL	90,90	90,85	90,95	0,66%	89,70	91,85	90,88	7.044.611	77.515
PAPIL	19,62	19,61	19,62	3,26%	18,82	20,00	19,53	460.825.276	23.595.937
PARSN	101,20	101,00	101,30	-3,71%	99,80	106,80	101,97	108.950.733	1.068.480
PASEU	144,10	144,00	144,10	-8,51%	141,80	149,60	142,72	1.939.494.293	13.589.163
PATEK	20,28	20,28	20,30	-1,07%	20,22	20,68	20,39	266.996.290	13.092.268
PCILT	22,44	22,42	22,44	-0,44%	22,26	22,76	22,45	12.493.069	556.560
PEKGY	10,10	10,10	10,11	0,00%	9,99	10,24	10,05	1.147.348.435	114.197.954
PENGD	8,71	8,71	8,72	2,23%	8,40	8,84	8,61	55.002.962	6.390.572
PENTA	14,39	14,39	14,40	0,21%	14,18	14,47	14,34	39.290.828	2.740.061
PETKM	18,51	18,51	18,52	1,65%	18,21	18,72	18,44	1.401.549.200	76.007.187
PETUN	12,32	12,32	12,34	0,41%	12,16	12,36	12,29	13.795.542	1.122.696
PGSUS	203,10	203,10	203,20	2,11%	199,70	205,00	202,16	7.505.999.827	37.128.740
PINSU	11,25	11,24	11,25	-0,53%	11,13	11,33	11,21	49.713.984	4.435.779
PKART	72,75	72,65	72,75	0,00%	72,35	73,35	72,86	10.781.030	147.963
PKENT	149,20	149,10	149,30	0,27%	146,10	150,30	148,68	40.918.373	275.210
PLTUR	21,90	21,88	21,90	-0,18%	21,80	22,16	21,99	42.578.484	1.936.642
PNLSN	41,48	41,46	41,50	0,14%	41,08	42,22	41,52	21.882.022	527.032
PNSUT	11,73	11,73	11,74	0,95%	11,59	11,87	11,65	18.099.466	1.553.867
POLHO	18,74	18,72	18,74	1,13%	18,21	18,88	18,58	51.958.467	2.796.543
POLTK	6.485,00	6.485,00	6.490,00	-0,50%	6.450,00	6.642,50	6.500,48	163.656.183	25.176
PRDGS	6,68	6,68	6,69	1,37%	6,56	6,82	6,69	56.682.362	8.472.719
PRKAB	55,40	55,40	-	9,92%	49,40	55,40	53,35	843.758.803	15.815.449
PRKME	25,08	25,08	-	10,00%	22,56	25,08	24,09	740.560.895	30.741.889
PRZMA	12,93	12,88	12,93	-0,31%	12,31	13,20	12,87	9.443.119	733.619
PSDTC	123,90	123,70	124,00	-1,98%	123,00	126,40	124,10	10.113.012	81.490
PSGYO	2,75	2,75	2,76	1,10%	2,72	2,79	2,75	450.580.234	163.899.230
QNBFK	53,10	-	-	0,00%	53,10	53,10	53,10	1.699.625	32.008
QNBTR	289,50	-	-	3,67%	280,00	289,50	286,72	2.754.795	9.608
QUAGR	2,70	2,70	2,71	0,37%	2,66	2,72	2,69	175.489.319	65.340.193
RALYH	189,60	189,50	189,60	1,83%	184,80	189,90	187,42	91.378.002	487.563
RAYSG	223,80	223,80	223,90	-0,62%	222,40	226,50	223,94	61.223.665	273.393
REEDR	7,18	7,17	7,18	-3,88%	7,13	7,47	7,24	284.061.210	39.252.891
RGYAS	163,60	163,60	163,70	-0,55%	162,20	166,00	164,17	148.576.691	905.011
RNPOL	45,80	45,80	45,84	-1,38%	44,20	46,98	45,54	8.885.060	195.089
RODRG	22,14	22,14	22,20	-1,60%	21,88	22,80	22,14	6.474.156	292.393
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,83	3,82	3,83	2,13%	3,72	3,86	3,80	154.410.734	40.623.864
RUBNS	34,18	34,14	34,18	-4,84%	34,10	36,50	34,35	128.534.642	3.742.018
RUZYE	14,57	14,56	14,58	8,09%	13,60	14,69	14,22	544.333.048	38.275.652
RYGYO	28,00	27,98	28,02	0,07%	27,66	28,12	27,93	59.781.576	2.140.593
RYSAS	17,89	17,88	17,89	-1,60%	17,70	18,23	17,94	99.624.544	5.552.877
SAFKR	29,40	29,38	29,40	-2,33%	28,72	30,06	29,27	123.625.819	4.223.473
SAHOL	108,50	108,40	108,50	2,94%	103,90	109,20	106,60	5.713.329.698	53.593.132
SAMAT	5,88	5,87	5,88	-0,17%	5,85	5,99	5,91	5.339.423	904.233
SANEL	32,42	32,44	32,98	-3,22%	31,52	33,94	32,67	14.462.196	442.720
SANFM	7,49	7,48	7,49	-1,45%	7,32	7,63	7,46	43.355.065	5.814.761
SANKO	21,94	21,94	21,96	-0,72%	21,86	22,32	22,05	16.230.857	736.251
SARKY	51,60	51,60	-	9,93%	47,02	51,60	50,34	3.569.486.286	70.904.453
SASA	2,62	2,62	2,63	1,95%	2,55	2,66	2,61	11.896.581.773	4.559.579.124
SAYAS	40,78	40,76	40,80	0,74%	39,76	40,84	40,30	32.491.033	806.192
SDTTR	208,40	208,30	208,40	1,07%	205,20	209,30	206,85	133.935.032	647.496
SEGMN	36,32	36,32	-	9,99%	32,74	36,32	34,69	164.417.826	4.739.465
SEGYO	4,45	4,44	4,45	-0,22%	4,40	4,50	4,45	36.095.409	8.113.764
SEKFK	9,22	9,21	9,22	4,89%	8,62	9,36	9,05	13.529.850	1.494.885
SEKUR	3,59	3,58	3,59	-1,37%	3,54	3,64	3,58	5.591.770	1.563.284
SELEC	81,30	81,30	81,35	0,25%	80,25	81,65	80,85	62.509.481	773.172
SELVA	2,98	-	2,98	-9,97%	2,98	3,39	3,05	803.123.410	263.191.838
SERNT	8,54	8,53	8,54	-0,70%	8,48	8,83	8,62	92.472.608	10.724.085
SEYKM	5,37	5,37	5,38	2,29%	5,10	5,44	5,23	12.329.662	2.357.937
SILVR	2,88	2,87	2,88	-2,37%	2,82	2,98	2,87	17.891.527	6.229.717
SISE	45,78	45,78	-	10,00%	41,92	45,78	44,59	9.793.798.230	219.660.683
SKBNK	8,41	8,40	8,41	3,44%	8,17	8,52	8,34	716.585.071	85.902.669
SKTAS	4,05	4,05	4,06	-1,46%	4,00	4,15	4,07	36.806.058	9.040.687
SKYLP	285,50	285,50	286,25	-0,87%	276,50	300,75	285,62	14.693.603	51.444
SKYMD	12,32	12,32	12,33	0,41%	12,28	12,45	12,35	28.758.598	2.328.069
SMART	23,80	23,80	23,82	-0,17%	23,54	24,02	23,73	17.731.242	747.082
SMRTG	8,65	8,65	8,66	4,09%	8,15	8,90	8,66	230.661.068	26.632.810
SMRVA	69,85	69,85	69,90	-3,66%	69,45	75,40	71,38	698.366.265	9.783.813
SNGYO	5,28	5,27	5,28	1,54%	5,20	5,29	5,24	150.884.734	28.784.396
SNICA	4,40	4,39	4,40	0,92%	4,32	4,43	4,36	61.273.204	14.039.003
SNKRN	352,00	-	-	6,02%	352,00	355,00	354,06	18.225.686	51.476
SNPAM	24,00	-	-	1,78%	23,68	24,00	23,82	1.869.521	78.491
SODSN	13,20	-	-	2,72%	12,94	13,20	13,17	1.062.699	80.669
SOKE	12,68	12,68	12,70	-2,16%	12,52	13,00	12,79	52.290.485	4.087.989
SOKM	64,95	64,95	65,00	2,85%	62,80	65,30	64,19	381.036.069	5.936.568
SONME	165,30	165,40	166,70	0,61%	162,30	169,30	166,39	8.377.822	50.351
SRVGY	3,43	3,43	3,44	-0,58%	3,40	3,47	3,44	100.867.829	29.308.180
SUMAS	275,50	-	-	-0,18%	275,50	279,00	277,16	172.948	624
SUNTK	40,08	40,02	40,08	-1,13%	39,90	42,12	40,89	63.422.637	1.551.042
SURGY	50,10	50,05	50,10	3,30%	48,06	51,75	49,59	597.199.956	12.042.600
SUWEN	9,07	9,07	9,08	-0,87%	9,06	9,25	9,12	26.288.192	2.881.227
TABGD	270,00	270,00	270,50	3,05%	261,50	271,75	267,93	247.592.458	924.094
TARKM	400,25	400,25	-	9,96%	364,00	400,25	388,95	317.519.465	816.349
TATEN	11,32	11,31	11,32	-3,33%	11,10	11,71	11,36	100.127.925	8.812.384
TATGD	14,00	14,00	14,01	0,07%	13,88	14,10	13,97	13.331.617	954.468
TAVHL	344,25	344,00	344,25	-0,72%	343,75	351,00	346,86	941.600.455	2.714.607
TBORG	166,50	166,50	166,60	0,36%	165,40	167,40	166,23	70.298.694	422.914
TCELL	116,90	116,80	116,90	0,86%	115,90	118,70	117,10	4.811.037.754	41.086.308
TCKRC	91,40	91,40	91,50	-5,04%	90,00	97,30	93,20	267.679.390	2.872.228
TDGYO	31,96	-	31,96	-9,97%	31,96	35,98	32,76	44.984.996	1.373.142
TEHOL	14,04	14,03	14,04	0,14%	13,90	14,15	14,02	1.209.360.006	86.246.990
TEKTU	10,14	10,14	-	9,98%	9,06	10,14	9,66	313.840.309	32.475.210
TERA	201,00	200,90	201,00	0,95%	199,10	201,60	200,36	1.622.951.944	8.100.276
TEZOL	12,76	12,75	12,76	-1,62%	12,64	12,95	12,76	47.194.728	3.699.013
TGSAS	160,20	160,00	160,10	-0,74%	157,60	162,90	159,42	23.712.579	148.742
THYAO	303,75	303,50	303,75	1,93%	298,00	307,25	302,56	25.737.025.354	85.065.369
TKFEN	77,50	77,45	77,50	0,45%	75,45	77,85	76,62	224.993.791	2.936.496
TKNSA	25,50	25,48	25,50	-0,62%	25,30	25,88	25,50	72.866.696	2.857.987
TLMAN	102,30	102,20	102,30	0,89%	101,10	102,60	101,85	19.698.978	193.409
TMPOL	366,00	366,00	366,50	-0,48%	359,50	370,00	363,93	37.052.634	101.814
TMSN	111,20	111,00	111,20	2,68%	108,30	111,60	109,96	157.366.477	1.431.090
TNZTP	27,70	27,70	27,74	-2,53%	27,70	29,00	28,31	78.252.782	2.764.136
TOASO	321,00	321,00	321,25	2,31%	311,25	322,25	317,34	1.324.713.994	4.174.373
TRALT	59,10	59,05	59,10	7,55%	56,35	59,20	57,36	7.372.934.801	128.549.435
TRCAS	47,64	47,64	47,70	1,62%	46,92	48,42	47,82	99.675.901	2.084.206
TRENJ	119,90	119,80	119,90	4,26%	115,80	120,00	117,58	858.403.914	7.300.359
TRGYO	81,40	81,40	81,50	0,06%	77,40	81,95	81,34	205.393.126	2.525.090
TRHOL	668,00	668,00	670,50	-0,74%	666,00	697,50	673,20	98.175.105	145.833
TRILC	18,71	18,70	18,72	0,38%	18,42	19,15	18,78	62.813.686	3.345.223
TRMET	153,10	153,10	153,20	7,21%	144,40	153,40	148,31	1.114.731.756	7.516.129
TSGYO	7,75	7,74	7,75	5,59%	7,29	7,86	7,66	93.788.801	12.246.095
TSKB	14,01	14,01	14,02	4,16%	13,48	14,24	13,89	794.411.901	57.186.310
TSPOR	1,11	1,10	1,11	0,00%	1,10	1,12	1,11	275.488.090	247.842.065
TTKOM	65,70	65,70	65,75	1,15%	65,15	66,70	65,81	1.645.660.040	25.005.182
TTRAK	586,50	586,00	586,50	0,86%	579,00	589,00	584,30	149.244.503	255.426
TUCLK	5,61	5,61	-	10,00%	5,25	5,61	5,49	437.120.779	79.595.005
TUKAS	2,97	2,96	2,97	1,02%	2,94	3,08	3,00	1.121.437.934	373.911.869
TUPRS	245,00	245,00	245,10	1,16%	240,80	248,30	244,13	5.973.056.018	24.467.210
TUREX	7,73	7,73	7,74	-2,52%	7,70	7,99	7,77	178.680.493	22.997.513
TURGG	29,20	29,16	29,20	2,60%	28,70	30,26	29,51	43.517.083	1.474.888
TURSG	12,05	12,04	12,06	3,43%	11,67	12,17	11,92	848.436.085	71.191.578
UCAYM	31,82	31,82	-	9,95%	31,82	31,82	31,82	164.173.985	5.159.459
UFUK	1.549,00	1.545,00	1.549,00	-3,19%	1.532,00	1.603,00	1.561,11	23.746.092	15.211
ULAS	29,64	29,62	29,64	-0,54%	29,26	30,04	29,69	11.362.110	382.754
ULKER	133,70	133,70	133,80	2,53%	130,90	134,40	132,57	930.187.299	7.016.734
ULUFA	3,78	3,77	3,78	-3,08%	3,73	3,93	3,81	138.924.717	36.497.074
ULUSE	204,60	204,60	205,00	8,43%	191,00	206,00	201,68	113.599.654	563.256
ULUUN	7,41	7,40	7,41	1,37%	7,28	7,46	7,37	48.591.556	6.591.787
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,04	16,04	16,05	2,10%	15,67	16,09	15,87	37.710.271	2.375.849
USAK	3,07	3,07	3,08	2,33%	3,00	3,13	3,06	353.253.528	115.509.428
VAKBN	36,28	36,28	36,30	2,20%	35,40	37,14	36,41	1.837.126.515	50.459.575
VAKFA	13,36	13,35	13,36	-1,04%	13,26	13,58	13,41	432.016.198	32.211.136
VAKFN	2,10	2,10	2,11	1,94%	2,07	2,12	2,09	193.542.261	92.711.831
VAKKO	63,35	63,25	63,35	1,36%	62,00	64,00	62,82	32.307.357	514.257
VANGD	50,05	50,05	50,55	-0,99%	49,84	51,45	50,36	20.490.155	406.893
VBTYZ	18,11	18,09	18,11	-1,36%	18,06	18,57	18,29	35.290.597	1.929.513
VERTU	40,14	40,08	40,14	1,06%	39,54	40,58	40,12	37.484.189	934.341
VERUS	276,00	275,50	276,00	3,56%	264,25	279,50	273,21	89.597.476	327.947
VESBE	8,38	8,37	8,38	1,33%	8,24	8,41	8,33	83.611.637	10.040.664
VESTL	31,90	31,88	31,90	0,89%	31,50	32,20	31,89	238.191.697	7.468.184
VKFYO	48,04	47,82	48,04	2,21%	44,66	49,20	46,68	39.736.026	851.342
VKGYO	3,04	3,04	3,05	1,00%	3,01	3,07	3,04	198.228.323	65.293.347
VKING	31,38	31,36	31,40	-0,38%	31,32	31,90	31,44	9.934.184	315.951
VRGYO	2,50	2,49	2,50	-0,79%	2,48	2,53	2,51	53.526.372	21.359.991
VSNMD	91,50	91,40	91,50	0,83%	90,00	93,00	91,39	260.486.525	2.850.134
YAPRK	261,75	261,75	262,25	0,48%	259,75	262,50	260,80	26.878.295	103.060
YATAS	46,46	46,46	46,50	0,91%	45,80	47,30	46,49	58.837.871	1.265.572
YAYLA	29,14	29,14	29,18	-1,55%	29,10	29,76	29,41	34.927.154	1.187.552
YBTAS	19,50	-	-	-1,42%	19,50	19,50	19,50	2.262.624	116.032
YEOTK	44,64	44,62	44,64	1,96%	43,18	44,88	43,98	404.734.439	9.202.504
YESIL	2,07	2,06	2,07	0,98%	2,00	2,12	2,05	77.153.038	37.711.290
YGGYO	137,50	137,50	137,60	-1,01%	136,20	139,50	137,35	10.405.012	75.756
YGYO	1,98	-	-	4,21%	1,91	1,98	1,95	13.448.890	6.900.423
YIGIT	26,12	26,12	26,16	-1,80%	25,88	26,88	26,14	129.717.663	4.962.678
YKBNK	40,60	40,58	40,60	7,41%	37,92	41,44	39,44	15.343.082.414	389.019.395
YKSLN	3,42	3,41	3,42	4,91%	3,27	3,51	3,43	154.919.898	45.197.754
YONGA	55,20	-	-	0,27%	55,20	55,55	55,48	1.037.728	18.705
YUNSA	8,69	8,69	8,70	-1,70%	8,62	8,87	8,70	46.738.584	5.375.068
YYAPI	1,91	1,90	1,91	-1,04%	1,88	1,94	1,90	240.716.535	126.421.412
YYLGD	12,95	12,94	12,95	-0,84%	12,79	13,18	13,00	139.618.128	10.740.810
ZEDUR	8,45	8,45	8,46	-3,98%	8,40	8,90	8,58	27.361.214	3.188.136
ZERGY	15,30	15,29	15,31	6,55%	14,64	15,56	15,18	788.666.404	51.968.990
ZGYO	22,26	22,26	22,28	1,92%	20,00	24,02	22,46	1.973.653.241	87.893.475
ZOREN	3,30	3,29	3,30	2,80%	3,22	3,31	3,27	368.634.506	112.818.028
ZRGYO	24,74	24,68	24,74	1,14%	24,32	24,90	24,60	29.056.522	1.181.007

Midas’ın Kulakları

Tümünü Gör

Oca 29, 2026 • 14 dakika once

Yataş, 2026'da ciroda %41 büyüme hedefliyor

Oca 29, 2026 • 48 dakika once

4. Çeyrek bilanço tarihleri belli olan şirketler (2025)

Oca 29, 2026 • 1 saat once

Apple bilançosu öncesinde bilmen gerekenler

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