Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	12,91	12,91	12,92	-1,45%	12,90	13,15	12,98	33.410.774	2.574.053
A1YEN	31,48	31,48	31,54	0,58%	31,30	31,84	31,54	21.712.255	688.464
ACSEL	103,80	103,70	103,90	1,37%	102,40	103,80	102,91	6.867.234	66.730
ADEL	39,38	39,36	39,42	1,70%	38,76	42,00	40,33	284.663.597	7.059.175
ADESE	1,64	1,63	1,64	0,61%	1,61	1,65	1,63	97.726.471	60.106.594
ADGYO	66,30	66,20	66,35	3,03%	64,00	68,00	66,29	70.914.447	1.069.828
AEFES	17,49	17,48	17,49	1,92%	17,14	17,51	17,33	331.509.353	19.128.205
AFYON	13,82	13,82	13,83	0,14%	13,71	13,88	13,79	11.982.206	868.651
AGESA	218,40	218,30	218,60	2,01%	215,70	219,80	218,04	59.205.799	271.531
AGHOL	33,56	33,52	33,56	2,25%	32,58	33,64	33,17	56.994.634	1.718.253
AGROT	3,51	3,50	3,51	-0,28%	3,43	3,56	3,48	68.627.911	19.706.346
AGYO	7,28	7,28	7,29	0,55%	7,25	7,29	7,27	529.490	72.851
AHGAZ	22,34	22,32	22,34	0,63%	22,18	22,52	22,33	15.206.202	681.019
AHSGY	21,06	21,08	21,12	-0,94%	20,80	21,30	21,08	29.359.800	1.392.884
AKBNK	74,95	74,95	75,00	1,49%	74,00	75,60	74,94	3.547.256.976	47.331.904
AKCNS	163,50	163,50	163,70	0,06%	162,80	164,30	163,26	8.990.794	55.071
AKENR	11,02	11,02	11,03	-0,36%	10,86	11,10	11,00	15.405.596	1.401.206
AKFGY	2,84	2,83	2,84	0,71%	2,82	2,85	2,84	5.616.452	1.977.755
AKFIS	21,48	21,46	21,50	-0,19%	21,34	21,54	21,41	9.202.412	429.830
AKFYE	17,95	17,94	17,96	-0,22%	17,86	18,15	17,93	15.009.772	836.959
AKGRT	7,84	7,83	7,84	0,38%	7,75	7,88	7,79	25.961.536	3.330.914
AKMGY	199,00	198,50	198,90	0,00%	197,30	199,40	198,67	376.677	1.896
AKSA	10,15	10,15	10,16	-0,10%	10,09	10,22	10,15	39.319.725	3.873.452
AKSEN	69,00	68,95	69,00	0,66%	68,60	69,45	69,01	89.059.160	1.290.569
AKSGY	8,38	8,36	8,38	-0,24%	8,37	8,45	8,42	7.335.216	871.584
AKSUE	25,30	25,26	25,30	0,24%	24,74	25,46	25,11	17.688.733	704.325
AKYHO	2,69	2,68	2,69	0,75%	2,64	2,71	2,67	1.867.593	699.422
ALARK	104,80	104,70	104,80	0,00%	104,20	105,50	104,71	181.294.489	1.731.384
ALBRK	8,20	8,19	8,20	0,49%	8,12	8,21	8,17	41.354.510	5.059.400
ALCAR	880,00	880,00	881,00	-0,56%	872,00	894,50	879,74	4.967.031	5.646
ALCTL	111,40	111,30	111,50	-0,27%	110,70	112,70	111,64	9.997.331	89.551
ALFAS	42,66	42,66	42,68	2,80%	41,60	43,48	42,87	116.333.926	2.713.703
ALGYO	5,29	5,29	5,30	-0,19%	5,18	5,35	5,27	30.506.889	5.784.242
ALKA	13,30	13,30	13,32	-0,75%	13,20	13,60	13,35	41.752.636	3.128.683
ALKIM	20,60	20,60	20,64	-1,06%	20,52	21,00	20,65	17.277.603	836.575
ALKLC	213,80	213,80	214,00	-0,19%	212,10	218,50	214,78	20.944.235	97.514
ALTINS1	80,85	80,85	80,87	3,71%	74,07	81,40	77,79	7.637.013.183	98.173.077
ALTNY	17,46	17,46	17,48	-2,02%	17,37	17,91	17,59	277.244.804	15.761.213
ALVES	30,54	30,50	30,54	3,46%	30,52	31,60	31,10	330.211.420	10.617.374
ANELE	17,10	17,10	17,13	-0,06%	17,01	17,19	17,09	6.713.666	392.963
ANGEN	10,95	10,94	10,95	-0,82%	10,87	11,10	10,92	9.161.054	838.867
ANHYT	104,90	104,80	104,90	3,25%	102,20	105,50	103,86	74.166.759	714.117
ANSGR	25,98	25,96	25,98	1,64%	25,50	26,02	25,76	38.139.886	1.480.463
ARASE	75,95	75,90	75,95	-2,63%	75,80	79,15	76,74	9.969.297	129.904
ARCLK	112,70	112,60	112,70	1,35%	111,20	112,70	112,10	92.487.085	825.045
ARDYZ	39,38	39,38	39,40	2,93%	38,26	39,64	38,98	76.374.373	1.959.114
ARENA	30,96	30,96	31,00	4,59%	29,80	31,20	30,68	31.769.636	1.035.665
ARFYE	32,60	32,60	32,64	-3,72%	32,30	34,30	32,98	345.987.144	10.490.474
ARMGD	84,50	84,50	84,55	0,60%	84,00	85,20	84,58	17.512.314	207.041
ARSAN	4,12	4,11	4,12	-0,24%	4,07	4,21	4,14	73.030.087	17.622.041
ARTMS	34,72	34,72	34,76	-0,17%	34,32	34,92	34,56	8.025.966	232.268
ARZUM	2,32	2,31	2,32	-0,85%	2,29	2,35	2,31	7.586.025	3.280.869
ASELS	303,50	303,25	303,50	0,33%	301,50	305,00	303,32	2.916.183.381	9.614.261
ASGYO	11,28	11,28	11,29	0,18%	11,20	11,31	11,25	9.478.638	842.562
ASTOR	152,90	152,80	152,90	1,33%	150,70	153,80	152,29	1.320.819.872	8.672.970
ASUZU	60,50	60,45	60,50	0,17%	60,20	60,95	60,51	7.097.792	117.296
ATAGY	13,64	13,66	13,69	0,15%	13,52	13,79	13,61	362.946	26.675
ATAKP	61,60	61,50	61,60	5,39%	58,00	62,15	60,37	45.552.588	754.518
ATATP	159,30	159,30	159,50	0,19%	155,10	164,90	160,20	225.082.888	1.405.023
ATEKS	95,40	-	-	-10,00%	95,40	95,40	95,40	1.157.011	12.128
ATLAS	6,11	6,11	6,12	-1,45%	6,08	6,26	6,12	1.317.796	215.475
ATSYH	65,10	-	-	0,00%	65,10	65,10	65,10	236.704	3.636
AVGYO	10,72	10,70	10,73	3,08%	10,39	10,85	10,68	11.368.934	1.064.856
AVHOL	40,24	40,26	40,34	-0,69%	39,70	40,80	40,02	14.110.086	352.555
AVOD	4,07	4,07	4,08	2,01%	3,91	4,14	4,05	40.102.808	9.894.918
AVPGY	58,05	58,00	58,05	-0,60%	57,50	58,35	57,87	12.656.295	218.698
AVTUR	17,36	17,36	17,40	-0,57%	17,10	17,60	17,30	2.322.855	134.243
AYCES	457,50	457,50	458,50	-2,40%	453,75	477,50	463,15	12.688.417	27.396
AYDEM	22,44	22,42	22,44	1,26%	22,32	22,66	22,51	31.523.336	1.400.422
AYEN	25,50	25,50	25,52	0,24%	25,34	25,66	25,50	3.014.850	118.249
AYES	17,49	-	-	-0,06%	17,49	17,49	17,49	27.967	1.599
AYGAZ	215,90	215,90	216,00	0,89%	214,00	216,50	215,30	39.121.007	181.704
AZTEK	4,20	4,20	4,21	-0,94%	4,14	4,24	4,19	4.292.966	1.025.875
BAGFS	26,30	26,26	26,30	-0,45%	26,06	26,52	26,26	2.925.224	111.392
BAHKM	91,95	91,95	92,05	1,60%	89,00	93,50	90,93	67.432.212	741.621
BAKAB	38,90	38,86	38,90	-1,82%	38,70	39,80	39,02	2.720.905	69.735
BALAT	104,70	-	-	2,55%	104,70	104,70	104,70	443.614	4.237
BALSU	16,49	16,48	16,49	-0,42%	16,37	16,66	16,49	27.652.241	1.676.514
BANVT	181,50	181,40	181,70	3,13%	174,20	184,30	180,43	55.283.047	306.390
BARMA	36,96	36,94	36,98	1,20%	36,52	37,02	36,86	15.347.642	416.358
BASCM	13,67	-	-	0,00%	13,67	13,67	13,67	256.873	18.791
BASGZ	42,28	42,24	42,28	0,43%	41,98	42,54	42,18	2.468.593	58.532
BAYRK	5,34	5,33	5,34	1,71%	5,21	5,34	5,25	6.422.142	1.222.408
BEGYO	4,76	4,75	4,76	-0,21%	4,73	4,79	4,75	8.991.436	1.892.113
BERA	17,90	17,88	17,90	-1,10%	17,68	18,18	17,83	85.658.722	4.803.783
BESLR	13,26	13,24	13,26	0,38%	13,10	13,40	13,22	13.272.294	1.004.092
BEYAZ	29,04	29,04	29,08	-1,22%	28,86	29,68	29,03	8.788.779	302.716
BFREN	160,20	160,10	160,20	-1,84%	159,30	166,00	160,56	28.531.577	177.696
BIENY	23,30	23,26	23,30	0,00%	23,14	23,44	23,24	9.394.085	404.194
BIGCH	42,76	42,74	42,76	0,71%	42,00	43,00	42,68	4.724.599	110.687
BIGEN	9,03	9,02	9,04	-0,66%	8,96	9,14	9,02	13.855.179	1.535.654
BIGTK	284,00	283,75	284,50	-0,35%	281,25	287,00	282,72	14.169.655	50.120
BIMAS	638,50	638,00	638,50	2,24%	622,00	640,50	632,13	1.615.386.819	2.555.486
BINBN	192,80	192,80	193,10	2,94%	188,10	198,00	191,61	36.912.041	192.638
BINHO	9,41	9,41	9,42	0,11%	9,32	9,52	9,42	77.970.965	8.275.402
BIOEN	17,84	17,84	17,85	-1,98%	17,82	18,30	18,00	21.327.976	1.184.987
BIZIM	29,58	29,56	29,58	-1,47%	29,08	30,28	29,72	3.827.486	128.786
BJKAS	1,62	1,61	1,62	-1,22%	1,61	1,65	1,62	33.772.841	20.799.171
BLCYT	35,90	35,88	35,94	-4,06%	35,80	37,40	36,33	10.827.665	298.075
BLUME	46,12	46,10	46,18	-0,13%	45,64	46,48	46,06	30.431.987	660.723
BMSCH	18,39	18,38	18,39	-1,13%	18,14	18,52	18,32	17.154.990	936.612
BMSTL	90,40	90,35	90,40	0,44%	88,00	91,95	89,74	104.905.893	1.169.049
BNTAS	6,68	6,66	6,68	-0,89%	6,63	6,78	6,68	6.821.270	1.021.748
BOBET	20,74	20,74	20,76	0,29%	20,62	20,82	20,72	7.436.919	358.973
BORLS	3,20	3,19	3,20	9,59%	2,86	3,21	3,11	157.563.853	50.704.084
BORSK	6,03	6,02	6,03	-0,33%	5,98	6,07	6,01	11.149.883	1.855.442
BOSSA	6,81	6,79	6,81	1,64%	6,59	6,83	6,68	10.793.952	1.615.625
BRISA	87,25	87,15	87,25	0,17%	86,60	87,80	87,03	6.201.270	71.257
BRKO	9,60	-	-	-0,31%	9,60	9,60	9,60	148.291	15.447
BRKSN	7,63	7,60	7,64	-0,65%	7,57	7,74	7,62	847.512	111.247
BRKVY	103,30	103,20	103,30	2,28%	100,50	103,90	102,36	37.868.953	369.966
BRLSM	14,62	14,59	14,62	0,14%	14,39	14,72	14,54	16.111.378	1.107.792
BRMEN	12,20	-	-	7,02%	12,20	12,20	12,20	184.464	15.120
BRSAN	653,00	652,50	653,00	2,43%	640,50	665,00	654,62	714.478.729	1.091.438
BRYAT	2.325,00	2.320,00	2.323,00	2,11%	2.285,00	2.360,00	2.320,70	128.935.468	55.559
BSOKE	25,08	25,06	25,10	-2,94%	23,26	26,88	25,11	492.800.467	19.629.688
BTCIM	4,29	4,29	4,30	-1,83%	4,19	4,42	4,27	328.275.424	76.892.627
BUCIM	7,07	7,06	7,07	-0,14%	7,06	7,11	7,08	9.269.483	1.309.362
BULGS	45,34	45,34	45,38	0,76%	44,36	45,74	45,02	117.028.011	2.599.232
BURCE	68,75	68,75	68,85	-3,37%	68,40	71,15	69,28	67.319.516	971.757
BURVA	666,50	670,00	671,00	-5,33%	664,50	702,00	675,67	13.103.991	19.394
BVSAN	104,60	104,50	104,60	-0,66%	104,00	105,90	104,83	21.376.895	203.922
BYDNR	33,00	32,90	33,00	4,17%	30,96	33,62	32,55	12.453.845	382.634
CANTE	2,10	2,09	2,10	0,00%	2,08	2,12	2,10	174.940.944	83.505.174
CASA	120,00	-	-	7,91%	120,00	120,00	120,00	2.127.720	17.731
CATES	37,12	37,06	37,12	-0,96%	36,80	37,64	37,11	10.803.204	291.120
CCOLA	70,60	70,55	70,60	2,77%	67,80	70,95	69,81	230.497.303	3.301.951
CELHA	10,87	10,87	10,88	2,35%	10,44	10,99	10,73	24.994.793	2.329.289
CEMAS	4,09	4,09	4,10	-0,49%	4,04	4,13	4,07	21.767.864	5.349.382
CEMTS	11,24	11,24	11,25	-0,35%	11,10	11,34	11,18	13.360.589	1.195.332
CEMZY	59,00	58,95	59,05	0,85%	58,00	59,60	58,70	31.823.905	542.180
CEOEM	22,26	22,24	22,28	-1,94%	22,10	22,80	22,28	6.907.664	310.054
CGCAM	34,24	34,18	34,24	0,00%	33,88	34,48	34,07	22.018.590	646.194
CIMSA	45,46	45,44	45,46	0,71%	45,12	45,52	45,36	121.134.363	2.670.775
CLEBI	1.718,00	1.717,00	1.718,00	0,17%	1.706,00	1.751,00	1.724,63	62.871.265	36.455
CMBTN	1.940,00	1.940,00	1.941,00	-0,31%	1.912,00	1.950,00	1.930,23	6.410.291	3.321
CMENT	326,75	-	-	-2,46%	326,75	326,75	326,75	132.007	404
CONSE	3,08	3,07	3,08	0,65%	3,04	3,11	3,08	10.028.738	3.261.371
COSMO	268,75	264,50	268,50	-1,74%	260,25	273,00	265,26	7.307.504	27.549
CRDFA	64,30	64,30	64,45	-1,38%	64,00	65,15	64,41	8.137.315	126.346
CRFSA	124,20	124,00	124,20	0,16%	121,20	124,30	123,32	13.366.844	108.393
CUSAN	22,74	22,74	22,76	-0,18%	22,50	22,90	22,66	2.895.179	127.790
CVKMD	30,02	30,00	30,02	-0,73%	29,56	30,54	29,92	169.398.508	5.661.451
CWENE	28,90	28,88	28,92	-0,69%	28,66	29,50	28,90	115.611.755	4.000.941
DAGI	6,05	6,04	6,05	-1,47%	6,03	6,17	6,08	10.266.911	1.689.188
DAPGM	11,12	11,11	11,12	-0,71%	10,95	11,22	11,08	26.893.986	2.428.204
DARDL	2,28	2,28	2,29	-1,72%	2,26	2,33	2,28	29.307.900	12.849.046
DCTTR	8,33	8,33	8,34	-5,34%	8,28	8,80	8,45	152.807.684	18.094.127
DENGE	3,15	3,15	3,16	0,96%	3,07	3,16	3,11	34.324.368	11.023.725
DERHL	13,69	13,68	13,69	0,00%	13,48	13,72	13,57	12.797.942	943.200
DERIM	36,24	36,22	36,32	2,49%	35,20	36,40	35,92	5.819.668	162.026
DESA	11,80	11,80	11,82	-0,17%	11,64	11,82	11,75	3.149.850	268.163
DESPC	47,32	47,30	47,34	-0,04%	46,36	47,38	46,84	5.830.445	124.486
DEVA	64,45	64,45	64,50	-0,23%	64,10	64,95	64,39	7.111.406	110.442
DGATE	73,55	73,55	73,75	-1,80%	73,20	75,10	73,64	5.962.505	80.964
DGGYO	31,58	31,52	31,58	-0,32%	31,30	31,68	31,44	479.501	15.252
DGNMO	4,94	4,92	4,94	0,00%	4,89	4,97	4,92	2.022.513	410.838
DIRIT	24,16	-	-	-2,97%	24,16	24,16	24,16	513.062	21.236
DITAS	41,66	41,60	41,66	1,26%	41,00	43,12	42,09	31.661.875	752.169
DMLKTG	5,73	5,72	5,73	-0,17%	5,72	5,75	5,73	29.842.067	5.208.886
DMRGD	3,31	3,30	3,31	-1,19%	3,29	3,35	3,31	9.483.422	2.862.790
DMSAS	9,18	9,17	9,18	0,11%	9,10	9,20	9,13	14.460.623	1.584.532
DNISI	19,95	19,94	19,96	0,25%	19,80	20,00	19,89	7.346.416	369.401
DOAS	226,50	226,30	226,50	1,25%	222,00	226,90	224,57	134.565.095	599.212
DOCO	10.332,50	10.332,50	10.340,00	0,44%	10.212,50	10.350,00	10.262,90	15.291.723	1.490
DOFER	33,68	33,64	33,68	-0,12%	32,88	33,94	33,33	17.135.000	514.101
DOFRB	86,80	86,75	86,85	0,93%	86,00	87,95	86,87	241.110.904	2.775.526
DOGUB	45,60	45,42	45,58	-1,94%	44,74	46,50	45,53	6.610.633	145.188
DOHOL	19,64	19,63	19,64	1,45%	19,33	19,68	19,50	54.252.417	2.782.825
DOKTA	23,88	23,88	23,94	-0,50%	23,82	24,08	23,93	1.656.598	69.221
DSTKF	661,50	661,00	661,50	0,15%	660,50	668,00	662,82	111.601.753	168.374
DUNYH	110,30	110,30	110,50	-1,52%	109,70	112,90	111,16	18.747.820	168.655
DURDO	3,67	3,67	3,68	-1,08%	3,65	3,71	3,67	4.064.514	1.106.915
DURKN	17,25	17,24	17,25	0,88%	17,04	17,32	17,16	9.640.228	561.678
DYOBY	13,60	13,58	13,60	0,97%	13,47	13,67	13,56	4.586.107	338.160
DZGYO	8,11	8,10	8,11	1,12%	8,02	8,19	8,10	13.949.047	1.721.860
EBEBK	62,15	62,10	62,15	3,24%	59,55	62,15	61,31	26.275.230	428.536
ECILC	105,30	105,40	105,50	-0,19%	104,20	106,50	105,11	92.620.691	881.147
ECOGR	23,18	23,16	23,18	-1,45%	23,00	23,68	23,25	60.682.433	2.610.441
ECZYT	308,50	308,25	308,50	0,82%	305,75	310,00	307,69	24.079.147	78.257
EDATA	8,15	8,14	8,15	-0,12%	7,91	8,40	8,18	64.053.757	7.834.083
EDIP	35,30	35,30	35,34	0,51%	34,80	35,36	35,05	7.859.707	224.244
EFOR	28,26	28,22	28,26	1,65%	27,60	28,68	28,17	67.260.421	2.387.789
EGEEN	7.722,50	7.710,00	7.717,50	-0,06%	7.652,50	7.767,50	7.690,24	21.086.625	2.742
EGEGY	30,34	30,34	30,38	-1,88%	30,18	30,92	30,50	36.497.528	1.196.670
EGEPO	9,31	9,30	9,32	-0,64%	9,31	9,43	9,37	5.523.177	589.577
EGGUB	94,90	94,85	94,90	-2,16%	92,20	97,25	95,21	18.123.057	190.356
EGPRO	26,60	26,60	26,64	0,68%	26,06	26,76	26,28	5.457.028	207.681
EGSER	2,97	2,96	2,97	0,00%	2,94	2,98	2,95	3.648.211	1.235.152
EKGYO	21,38	21,38	21,40	0,19%	21,22	21,50	21,37	776.723.819	36.344.027
EKIZ	121,50	-	-	0,00%	121,50	121,50	121,50	220.280	1.813
EKOS	6,01	6,00	6,01	-1,96%	5,97	6,17	6,03	31.883.148	5.285.703
EKSUN	5,54	5,54	5,55	0,00%	5,49	5,62	5,54	2.851.226	514.616
ELITE	29,52	29,50	29,52	-0,27%	29,10	29,72	29,34	6.691.744	228.073
EMKEL	22,08	22,06	22,08	-0,09%	21,78	22,58	22,07	66.135.889	2.997.258
EMNIS	166,10	-	-	0,61%	166,10	166,10	166,10	349.474	2.104
ENDAE	14,38	14,36	14,38	0,00%	14,28	14,45	14,34	7.995.315	557.643
ENERY	9,10	9,10	9,11	-0,55%	9,07	9,19	9,10	32.509.673	3.573.835
ENJSA	96,90	96,85	96,90	0,05%	96,00	97,30	96,47	43.494.152	450.856
ENKAI	81,30	81,30	81,35	0,43%	80,70	81,45	81,05	170.452.030	2.103.067
ENSRI	19,62	19,60	19,62	1,34%	19,15	19,63	19,43	10.609.871	545.963
ENTRA	10,67	10,66	10,67	-0,84%	10,55	10,83	10,67	29.996.212	2.812.467
EPLAS	5,49	5,48	5,49	-1,79%	5,45	5,56	5,48	2.394.454	436.598
ERBOS	196,50	196,20	196,60	-2,72%	195,00	204,30	198,35	8.502.296	42.866
ERCB	71,45	71,45	71,50	-2,12%	71,00	73,00	71,45	61.283.113	857.673
EREGL	25,62	25,60	25,62	0,55%	25,50	25,68	25,60	767.371.912	29.979.349
ERSU	19,14	19,12	19,14	0,53%	19,01	19,20	19,14	1.023.687	53.483
ESCAR	27,44	27,42	27,46	-2,35%	27,16	28,10	27,49	103.765.441	3.774.179
ESCOM	3,62	3,61	3,62	-1,36%	3,59	3,66	3,61	9.341.817	2.586.760
ESEN	5,92	5,91	5,92	0,17%	5,83	5,98	5,89	113.322.330	19.246.303
ETILR	3,89	3,88	3,89	-0,51%	3,86	3,94	3,88	4.233.975	1.091.800
ETYAT	27,00	26,98	27,00	-3,57%	26,72	27,00	26,98	3.143.291	116.488
EUHOL	11,90	-	-	0,00%	11,90	11,90	11,90	1.244.645	104.592
EUKYO	15,69	15,69	15,70	1,95%	15,34	15,99	15,49	1.515.200	97.841
EUPWR	39,50	39,48	39,52	-0,60%	39,18	39,82	39,49	103.161.621	2.612.086
EUREN	5,25	5,24	5,25	-2,96%	5,19	5,41	5,28	390.515.239	73.937.849
EUYO	13,73	13,72	13,73	0,22%	13,72	13,87	13,77	436.726	31.715
EYGYO	4,14	4,15	4,16	-0,72%	4,13	4,26	4,17	2.897.009	694.634
FADE	14,13	14,12	14,17	-0,21%	13,92	14,32	14,06	2.161.186	153.722
FENER	3,51	3,50	3,51	-4,62%	3,48	3,81	3,58	739.864.882	206.441.202
FLAP	8,85	8,84	8,85	-0,34%	8,79	8,93	8,87	900.736	101.568
FMIZP	329,75	329,00	329,75	-0,15%	326,50	331,25	328,52	4.341.322	13.215
FONET	2,90	2,90	2,91	-0,34%	2,87	2,93	2,90	17.160.364	5.927.214
FORMT	3,02	3,01	3,02	5,96%	2,85	3,04	2,94	61.131.256	20.767.927
FORTE	93,80	93,80	93,85	-0,64%	92,90	94,75	93,37	34.196.135	366.263
FRIGO	14,91	14,89	14,91	0,13%	14,77	14,93	14,86	13.898.004	935.207
FRMPL	36,58	36,58	-	9,98%	36,58	36,58	36,58	25.286.986	691.279
FROTO	106,30	106,20	106,30	1,92%	103,50	106,40	105,09	565.624.803	5.382.249
FZLGY	14,27	14,26	14,28	2,29%	13,75	14,40	14,18	59.188.941	4.174.793
GARAN	145,60	145,50	145,60	0,76%	144,70	146,20	145,46	1.433.754.660	9.856.683
GARFA	29,44	29,38	29,46	-0,34%	29,34	30,16	29,66	13.774.525	464.451
GEDIK	5,89	5,88	5,89	-0,34%	5,84	5,92	5,87	4.160.422	708.806
GEDZA	28,78	28,78	28,84	0,98%	28,42	28,94	28,68	5.335.355	186.042
GENIL	163,60	163,50	163,60	0,37%	162,20	165,00	163,68	30.037.189	183.517
GENTS	11,81	11,81	11,82	8,25%	10,97	11,89	11,60	117.035.234	10.093.506
GEREL	19,27	19,26	19,28	-0,16%	19,24	19,60	19,37	39.791.935	2.054.226
GESAN	52,65	52,60	52,65	0,19%	52,05	53,45	52,43	46.697.466	890.608
GIPTA	66,20	66,15	66,25	2,95%	63,00	66,50	64,78	146.674.768	2.264.230
GLBMD	12,73	12,70	12,73	-0,62%	12,56	12,80	12,64	649.847	51.423
GLCVY	79,45	79,40	79,50	0,06%	78,65	80,00	79,02	8.997.558	113.867
GLRMK	183,90	183,80	183,90	-1,13%	183,60	186,60	184,53	51.967.938	281.621
GLRYH	3,89	3,88	3,89	-0,51%	3,85	3,91	3,88	4.791.477	1.235.789
GLYHO	12,30	12,30	12,32	0,08%	12,23	12,35	12,28	14.642.456	1.192.075
GMTAS	28,72	28,72	-	9,95%	25,88	28,72	27,66	131.517.178	4.755.683
GOKNR	21,64	21,62	21,64	0,93%	21,28	21,64	21,47	18.937.313	882.178
GOLTS	340,00	339,75	340,00	-0,66%	338,25	341,00	339,62	8.439.943	24.851
GOODY	15,36	15,34	15,36	-0,13%	15,24	15,49	15,33	6.580.196	429.247
GOZDE	23,28	23,26	23,28	-1,61%	23,18	23,70	23,34	22.592.484	968.199
GRNYO	17,40	17,39	17,40	4,44%	17,00	18,00	17,49	15.003.137	857.851
GRSEL	342,25	342,25	342,50	-1,37%	340,25	347,00	342,20	36.289.597	106.047
GRTHO	244,00	244,00	244,20	-0,85%	242,30	246,50	243,75	21.121.488	86.653
GSDDE	10,47	10,44	10,47	-0,10%	10,41	10,55	10,48	1.666.095	159.038
GSDHO	4,73	4,72	4,73	0,64%	4,69	4,77	4,72	10.475.735	2.218.081
GSRAY	1,19	1,18	1,19	-0,83%	1,18	1,21	1,19	106.799.810	89.619.796
GUBRF	365,75	365,50	365,75	-0,20%	362,50	367,75	364,89	99.024.754	271.381
GUNDG	287,25	287,75	288,50	8,91%	274,50	290,00	286,81	63.260.343	220.568
GWIND	25,12	25,10	25,12	0,56%	24,86	25,20	25,01	25.974.711	1.038.710
GZNMI	44,20	44,20	44,22	-2,13%	43,78	45,52	44,38	57.611.165	1.298.098
HALKB	41,28	41,26	41,28	1,43%	40,74	41,44	41,19	520.662.404	12.641.879
HATEK	14,78	14,79	14,81	-0,54%	14,77	14,97	14,83	6.492.100	437.690
HATSN	40,60	40,60	40,64	-0,98%	40,46	41,06	40,58	9.672.312	238.365
HDFGS	3,43	3,43	3,44	0,29%	3,24	3,47	3,36	166.756.998	49.600.224
HEDEF	61,35	61,25	61,35	-3,23%	59,15	63,45	60,58	135.676.184	2.239.525
HEKTS	2,97	2,96	2,97	0,34%	2,95	3,00	2,97	55.837.855	18.804.956
HKTM	11,29	11,30	11,31	-0,88%	11,28	11,45	11,32	6.826.626	603.060
HLGYO	4,30	4,29	4,30	0,94%	4,25	4,33	4,30	73.179.171	17.038.613
HOROZ	62,80	62,70	62,80	0,08%	62,20	63,00	62,55	8.800.836	140.694
HRKET	74,95	74,85	74,95	0,40%	74,15	75,05	74,53	10.434.709	140.000
HTTBT	45,54	45,44	45,50	2,20%	44,40	45,68	45,11	19.771.657	438.256
HUBVC	2,51	2,52	2,53	-1,95%	2,51	2,56	2,53	2.280.096	902.729
HUNER	3,20	3,19	3,20	0,00%	3,18	3,23	3,20	9.354.349	2.923.450
HURGZ	5,30	5,29	5,30	-0,93%	5,24	5,36	5,29	3.409.139	644.955
ICBCT	14,14	14,11	14,14	-0,49%	14,09	14,22	14,14	1.368.210	96.778
ICUGS	2,64	2,64	2,65	0,38%	2,62	2,66	2,64	12.214.584	4.635.845
IDGYO	4,16	4,16	4,17	1,22%	4,02	4,20	4,13	5.639.142	1.365.197
IEYHO	71,05	71,05	71,10	0,42%	70,65	71,35	71,02	142.683.913	2.008.971
IHAAS	41,38	41,32	41,38	0,58%	40,84	41,64	41,35	1.705.955	41.253
IHEVA	2,23	2,22	2,23	0,00%	2,22	2,26	2,23	617.113	276.648
IHGZT	1,55	1,54	1,55	0,00%	1,53	1,56	1,54	6.662.578	4.324.518
IHLAS	2,28	2,28	2,29	0,00%	2,27	2,29	2,28	24.551.634	10.772.991
IHLGM	2,08	2,08	2,09	0,48%	2,06	2,10	2,08	9.014.912	4.337.219
IHYAY	1,92	1,92	1,93	-1,03%	1,91	1,95	1,92	4.441.568	2.310.430
IMASM	5,06	5,05	5,06	2,43%	4,95	5,12	5,05	139.679.193	27.674.623
INDES	7,58	7,57	7,58	-0,66%	7,55	7,68	7,59	7.856.727	1.035.454
INFO	3,85	3,84	3,85	0,26%	3,81	3,86	3,83	15.839.260	4.137.208
INGRM	418,25	418,00	418,50	-0,36%	416,00	419,25	417,29	1.727.146	4.139
INTEK	262,00	-	-	0,67%	262,00	262,00	262,00	137.026	523
INTEM	296,00	295,75	296,00	-2,87%	296,00	323,00	308,29	37.224.382	120.746
INVEO	8,63	8,62	8,63	0,00%	8,52	8,70	8,59	8.420.809	980.549
INVES	327,25	327,25	327,75	-0,83%	324,25	333,75	327,52	11.037.417	33.700
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	84,95	-	-	0,77%	84,95	84,95	84,95	32.111	378
ISBTR	450.447,50	-	-	-0,01%	450.447,50	450.447,50	450.447,50	450.448	1
ISCTR	14,27	14,26	14,27	0,07%	14,19	14,37	14,29	2.916.297.120	204.024.863
ISDMR	37,80	37,80	37,84	0,16%	37,70	37,94	37,79	12.838.918	339.730
ISFIN	18,32	18,31	18,33	1,27%	18,10	18,37	18,26	9.674.711	529.805
ISGSY	72,30	72,25	72,35	0,63%	71,35	72,45	71,90	13.904.121	193.375
ISGYO	22,56	22,54	22,56	-1,05%	22,54	22,92	22,59	129.984.571	5.752.987
ISKPL	11,26	11,25	11,26	1,08%	11,16	11,30	11,24	29.487.653	2.622.585
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	43,00	42,98	43,00	1,08%	42,52	43,08	42,87	98.887.857	2.306.814
ISSEN	7,39	7,37	7,39	0,41%	7,32	7,40	7,36	1.650.708	224.174
ISYAT	8,66	8,65	8,66	0,70%	8,58	8,68	8,63	3.166.377	366.769
IZENR	9,18	9,17	9,18	0,22%	9,11	9,23	9,16	26.220.769	2.862.595
IZFAS	53,30	53,25	53,30	-1,30%	53,25	53,95	53,51	28.300.801	528.936
IZINV	66,65	66,25	66,65	0,38%	64,05	67,45	65,95	2.746.379	41.644
IZMDC	7,22	7,21	7,22	0,14%	7,12	7,26	7,17	13.129.804	1.831.291
JANTS	20,04	20,02	20,04	0,00%	19,88	20,22	20,01	13.710.611	685.209
KAPLM	409,00	408,75	409,00	6,37%	379,25	420,00	400,26	228.451.270	570.755
KAREL	9,01	9,00	9,01	-0,66%	8,97	9,11	9,01	9.960.771	1.105.842
KARSN	9,75	9,74	9,75	-0,31%	9,70	9,84	9,75	19.379.887	1.988.488
KARTN	87,90	87,85	87,95	1,91%	85,45	90,00	88,31	71.527.452	809.985
KATMR	3,05	3,04	3,05	-0,97%	3,02	3,11	3,05	113.810.279	37.376.131
KAYSE	4,99	4,98	5,00	-0,60%	4,94	5,04	4,98	15.488.290	3.112.772
KBORU	15,48	15,47	15,48	0,58%	15,39	16,02	15,68	81.479.112	5.198.069
KCAER	11,06	11,04	11,06	1,10%	10,98	11,14	11,05	34.578.465	3.128.893
KCHOL	196,40	196,30	196,40	0,31%	195,00	197,40	196,13	1.205.779.875	6.147.909
KENT	702,50	-	-	-0,07%	702,50	702,50	702,50	493.155	702
KERVN	2,07	-	-	0,49%	2,07	2,07	2,07	48.248	23.308
KFEIN	8,73	8,72	8,73	-0,80%	8,67	8,80	8,72	4.685.555	537.634
KGYO	5,87	5,87	5,88	0,34%	5,85	6,03	5,91	11.254.690	1.903.430
KIMMR	14,07	14,08	14,10	-0,28%	13,85	14,20	14,06	1.673.202	119.011
KLGYO	7,77	7,77	7,78	1,44%	7,69	8,08	7,88	230.171.255	29.202.635
KLKIM	37,92	37,90	37,92	1,23%	37,04	38,00	37,52	25.799.644	687.652
KLMSN	29,26	29,20	29,26	-0,27%	29,10	29,60	29,31	5.519.023	188.326
KLNMA	9,50	-	-	1,06%	9,50	9,50	9,50	616.598	64.905
KLRHO	354,50	354,00	354,50	0,07%	345,75	361,75	355,00	90.939.413	256.168
KLSER	27,24	27,26	27,28	0,29%	27,02	27,40	27,16	9.864.308	363.219
KLSYN	6,82	6,82	6,83	1,04%	6,69	6,96	6,82	26.439.250	3.876.348
KLYPV	57,80	57,75	57,80	-0,26%	57,20	58,30	57,68	15.747.201	273.020
KMPUR	14,99	14,99	15,01	0,54%	14,83	15,13	14,91	5.759.121	386.247
KNFRT	11,25	11,24	11,25	0,36%	11,17	11,33	11,23	3.255.674	289.912
KOCMT	2,71	2,70	2,71	0,00%	2,67	2,72	2,69	14.745.928	5.478.826
KONKA	14,39	14,39	14,42	0,07%	14,35	14,46	14,40	2.348.195	163.104
KONTR	10,14	10,13	10,14	0,40%	10,05	10,17	10,10	136.608.996	13.527.976
KONYA	4.472,50	4.470,00	4.472,50	-0,72%	4.450,00	4.525,00	4.483,19	12.073.233	2.693
KOPOL	5,51	5,50	5,51	0,00%	5,42	5,52	5,48	6.087.580	1.111.696
KORDS	51,80	51,75	51,85	-0,10%	51,35	52,20	51,69	8.201.223	158.667
KOTON	17,09	17,08	17,10	-1,10%	17,05	17,42	17,19	18.498.507	1.075.893
KRDMA	26,74	26,74	26,78	0,68%	26,50	26,88	26,68	20.672.060	774.833
KRDMB	27,86	27,80	27,84	1,68%	27,50	28,40	27,91	27.529.442	986.462
KRDMD	28,00	27,98	28,00	1,08%	27,60	28,02	27,86	334.420.765	12.004.846
KRGYO	2,99	2,98	2,99	0,34%	2,95	2,99	2,97	8.698.761	2.932.957
KRONT	15,76	15,74	15,77	-0,63%	15,66	15,96	15,75	6.084.587	386.242
KRPLS	9,63	9,62	9,64	-0,72%	9,50	9,73	9,63	9.224.833	957.911
KRSTL	10,36	10,35	10,37	0,39%	10,18	10,47	10,27	10.091.339	982.327
KRTEK	27,06	27,02	27,06	0,15%	26,84	27,28	27,00	5.941.816	220.031
KRVGD	3,06	3,05	3,06	0,99%	2,98	3,07	3,02	12.535.024	4.144.761
KSTUR	3.830,00	-	-	3,44%	3.830,00	3.830,00	3.830,00	685.570	179
KTLEV	32,16	32,16	32,20	5,44%	30,66	32,34	31,64	903.291.899	28.552.603
KTSKR	71,00	70,90	71,00	-1,25%	69,45	72,70	70,97	10.827.681	152.574
KUTPO	104,60	104,50	104,60	0,00%	103,40	105,00	103,98	9.176.656	88.258
KUVVA	131,80	-	-	2,65%	131,80	131,80	131,80	1.204.125	9.136
KUYAS	54,90	54,90	54,95	0,00%	54,40	55,50	54,89	70.640.979	1.287.025
KZBGY	13,94	13,93	13,94	-0,92%	13,89	14,13	13,97	30.053.832	2.151.681
KZGYO	26,08	26,06	26,10	-0,84%	25,68	26,36	26,07	9.353.818	358.863
LIDER	74,45	74,45	74,55	-2,81%	74,15	77,00	74,77	49.634.504	663.838
LIDFA	2,67	2,67	2,68	-1,48%	2,66	2,86	2,77	77.223.189	27.898.799
LILAK	32,76	32,76	32,78	0,61%	32,20	32,98	32,61	71.037.164	2.178.133
LINK	234,70	234,60	234,70	-2,41%	233,10	238,70	235,03	55.341.697	235.463
LKMNH	16,95	16,94	16,95	-0,29%	16,83	17,06	16,94	6.838.714	403.781
LMKDC	29,76	29,74	29,78	0,20%	29,54	29,86	29,67	19.389.718	653.461
LOGO	164,00	164,00	164,20	-0,30%	162,40	166,00	163,45	13.945.636	85.319
LRSHO	4,59	4,58	4,59	-0,22%	4,53	4,63	4,57	18.839.012	4.119.166
LUKSK	117,60	117,60	117,80	0,26%	116,30	119,70	117,78	14.001.287	118.873
LYDHO	177,50	177,30	177,50	0,80%	176,90	186,00	181,65	118.506.516	652.385
LYDYE	14.375,00	14.327,50	14.360,00	1,77%	14.250,00	14.850,00	14.556,91	24.892.315	1.710
MAALT	957,50	956,50	958,00	0,05%	947,00	969,50	957,59	10.307.531	10.764
MACKO	26,16	26,16	26,22	0,15%	25,74	26,50	26,06	12.286.268	471.409
MAGEN	42,88	42,84	42,88	0,94%	42,50	43,16	42,86	33.690.936	786.167
MAKIM	15,28	15,29	15,32	-0,59%	15,23	15,47	15,30	1.985.227	129.798
MAKTK	14,16	14,13	14,15	0,14%	13,98	14,21	14,04	10.435.889	743.360
MANAS	17,66	17,63	17,66	-2,97%	17,64	18,28	17,84	88.443.807	4.958.115
MARBL	13,39	13,38	13,39	0,30%	13,17	13,68	13,34	8.004.985	600.316
MARKA	34,94	34,94	34,98	-0,91%	34,50	35,62	34,73	7.341.031	211.396
MARMR	2,57	2,57	-	9,83%	2,46	2,57	2,55	233.614.868	91.775.054
MARTI	2,70	2,69	2,70	-0,37%	2,68	2,72	2,70	8.441.763	3.132.842
MAVI	45,56	45,56	45,58	-0,96%	45,24	46,02	45,47	95.546.485	2.101.131
MEDTR	32,66	32,60	32,66	4,01%	31,50	32,82	32,51	37.242.045	1.145.704
MEGAP	2,92	-	-	0,00%	2,92	2,92	2,92	324.435	111.108
MEGMT	60,40	60,35	60,40	0,67%	59,45	61,75	60,15	262.527.119	4.364.629
MEKAG	3,82	3,81	3,82	-0,26%	3,77	3,84	3,79	10.077.885	2.656.680
MEPET	18,88	18,60	18,88	-1,92%	18,46	19,48	18,84	2.928.548	155.484
MERCN	17,16	17,14	17,16	1,72%	16,80	17,23	17,04	27.960.863	1.640.897
MERIT	16,82	16,79	16,82	-1,06%	16,72	17,00	16,81	10.931.168	650.460
MERKO	14,29	14,29	14,30	0,42%	14,18	14,43	14,29	29.705.770	2.079.019
METRO	4,72	4,71	4,72	-1,67%	4,71	4,85	4,74	20.083.384	4.240.217
MEYSU	10,96	10,96	-	9,93%	10,42	10,96	10,85	1.844.939.417	170.099.241
MGROS	643,50	643,50	644,00	4,38%	617,00	644,00	633,81	1.145.083.975	1.806.672
MHRGY	3,47	3,46	3,47	-0,57%	3,43	3,51	3,47	5.690.271	1.641.935
MIATK	36,06	36,04	36,06	-0,06%	35,74	36,34	36,02	173.363.826	4.812.771
MMCAS	123,00	-	-	-1,60%	123,00	123,00	123,00	130.134	1.058
MNDRS	14,63	14,62	14,64	1,74%	14,25	14,70	14,56	23.732.905	1.629.819
MNDTR	6,72	6,72	6,73	-1,90%	6,71	6,85	6,74	4.653.187	690.132
MOBTL	9,79	9,78	9,80	-0,81%	9,73	9,90	9,81	15.047.294	1.533.488
MOGAN	8,64	8,63	8,64	0,93%	8,47	8,65	8,54	13.091.697	1.532.783
MOPAS	44,88	44,86	44,90	6,35%	42,22	45,52	44,15	150.950.889	3.418.943
MPARK	414,00	414,00	414,50	0,98%	407,50	415,00	411,06	54.810.058	133.340
MRGYO	2,61	2,60	2,61	-1,88%	2,60	2,67	2,62	26.564.299	10.134.500
MRSHL	1.576,00	1.573,00	1.577,00	-0,06%	1.565,00	1.581,00	1.572,86	6.039.786	3.840
MSGYO	5,96	5,95	5,96	0,51%	5,93	5,98	5,95	2.348.136	394.871
MTRKS	21,66	21,62	21,66	0,00%	21,46	21,78	21,55	2.484.212	115.298
MTRYO	11,04	-	11,04	-9,95%	11,04	11,04	11,04	7.035.328	637.258
MZHLD	6,40	6,40	6,41	2,89%	6,19	6,49	6,39	1.937.854	303.362
NATEN	9,37	9,36	9,37	0,21%	9,26	9,45	9,33	27.253.432	2.922.146
NETAS	61,10	61,00	61,10	0,99%	60,20	61,10	60,60	2.721.119	44.906
NIBAS	3,55	3,54	3,55	0,57%	3,51	3,59	3,53	3.680.770	1.042.635
NTGAZ	10,03	10,03	10,04	-0,40%	9,95	10,10	10,01	11.211.936	1.120.428
NTHOL	46,32	46,26	46,32	-0,86%	46,28	46,98	46,46	10.463.466	225.221
NUGYO	11,23	11,22	11,24	0,72%	11,02	11,29	11,14	11.721.293	1.051.871
NUHCM	225,20	225,00	225,20	-0,04%	224,00	225,80	224,80	2.535.992	11.281
OBAMS	8,46	8,45	8,46	-0,35%	8,41	8,54	8,45	35.650.677	4.219.142
OBASE	35,26	35,20	35,26	0,57%	34,76	35,56	35,22	5.101.721	144.840
ODAS	5,28	5,27	5,28	0,00%	5,20	5,31	5,26	134.567.226	25.573.235
ODINE	353,25	353,00	353,50	1,22%	349,75	355,00	352,13	11.427.081	32.451
OFSYM	75,30	75,30	75,35	2,10%	73,75	75,60	74,93	57.535.662	767.900
ONCSM	303,00	302,75	303,50	0,25%	297,25	306,75	301,49	54.913.736	182.143
ONRYT	72,10	72,05	72,15	-1,90%	71,95	74,15	72,68	26.807.391	368.860
ORCAY	3,68	3,68	3,69	-0,54%	3,66	3,70	3,68	1.581.510	430.348
ORGE	71,10	71,05	71,10	3,34%	68,65	71,40	70,23	43.488.160	619.195
ORMA	162,50	-	-	0,00%	162,50	162,50	162,50	203.775	1.254
OSMEN	8,02	8,01	8,03	-0,25%	7,94	8,15	8,00	3.157.186	394.800
OSTIM	3,10	3,09	3,10	-0,96%	3,07	3,16	3,10	12.425.082	4.008.266
OTKAR	477,00	-	477,00	-10,00%	477,00	489,00	477,09	504.642.640	1.057.742
OTTO	375,00	375,25	375,75	-2,85%	374,00	402,50	390,65	54.067.027	138.404
OYAKC	24,56	24,54	24,56	0,82%	24,34	24,66	24,49	78.350.347	3.199.493
OYAYO	52,05	52,00	52,05	1,86%	50,90	52,80	51,79	2.849.090	55.013
OYLUM	8,29	8,28	8,29	-1,54%	8,25	8,40	8,32	2.496.180	300.103
OYYAT	39,90	39,88	39,90	0,81%	39,28	40,08	39,75	1.466.504	36.895
OZATD	157,00	156,80	157,00	-2,18%	156,70	160,50	158,59	12.996.794	81.955
OZGYO	2,07	2,06	2,07	0,00%	2,04	2,09	2,06	7.841.272	3.807.747
OZKGY	15,33	15,31	15,32	1,52%	15,06	15,39	15,22	21.729.386	1.427.617
OZRDN	13,29	13,28	13,29	-3,13%	13,03	13,39	13,15	2.214.279	168.385
OZSUB	17,19	17,18	17,20	0,23%	17,01	17,22	17,10	2.617.525	153.117
OZYSR	42,92	42,92	42,94	-0,05%	42,20	43,18	42,73	13.617.098	318.711
PAGYO	86,50	86,40	86,50	0,76%	85,90	86,55	86,17	1.526.118	17.710
PAHOL	1,53	1,52	1,53	0,00%	1,52	1,54	1,53	126.895.984	82.811.834
PAMEL	84,85	84,65	84,90	-0,18%	84,35	85,35	84,76	2.643.675	31.191
PAPIL	17,60	17,59	17,61	0,80%	17,19	17,73	17,42	122.522.074	7.033.172
PARSN	98,65	98,55	98,70	0,66%	97,80	98,70	98,19	7.964.483	81.115
PASEU	157,80	157,60	157,80	1,81%	154,80	159,20	157,04	72.335.220	460.617
PATEK	20,96	20,94	20,96	-1,69%	20,84	21,38	20,98	89.392.676	4.260.162
PCILT	22,44	22,38	22,44	0,72%	22,28	22,52	22,37	1.874.886	83.799
PEKGY	11,55	11,54	11,55	2,21%	11,34	11,57	11,47	740.251.675	64.532.932
PENGD	8,03	8,02	8,03	0,12%	7,95	8,05	7,98	5.637.601	706.153
PENTA	13,86	13,85	13,87	1,17%	13,67	13,95	13,77	8.334.145	605.058
PETKM	17,27	17,26	17,27	0,64%	17,13	17,28	17,19	162.692.858	9.463.010
PETUN	11,74	11,74	11,77	1,12%	11,65	11,84	11,75	6.342.595	539.735
PGSUS	203,50	203,50	203,60	2,21%	200,80	204,10	202,21	2.031.736.921	10.047.767
PINSU	11,65	11,64	11,66	0,78%	11,42	11,70	11,57	9.971.156	862.201
PKART	72,60	72,60	72,70	0,14%	71,65	72,90	72,24	1.796.239	24.865
PKENT	145,80	145,70	145,80	-0,75%	144,80	147,20	145,46	12.674.274	87.133
PLTUR	21,28	21,28	21,30	0,57%	20,72	21,66	21,24	13.929.240	655.757
PNLSN	39,52	39,46	39,52	-0,30%	39,14	39,68	39,41	5.894.358	149.551
PNSUT	11,24	11,26	11,29	0,18%	11,20	11,31	11,25	3.270.502	290.638
POLHO	17,07	17,05	17,07	-1,22%	17,02	17,51	17,11	7.042.212	411.484
POLTK	6.490,00	6.480,00	6.487,50	5,87%	6.135,00	6.585,00	6.454,36	150.205.785	23.272
PRDGS	6,46	6,46	6,47	-0,77%	6,42	6,54	6,46	3.758.946	581.500
PRKAB	34,08	34,10	34,16	2,96%	33,26	35,00	34,36	28.682.709	834.846
PRKME	17,50	17,50	17,51	-0,85%	17,49	17,90	17,65	10.031.792	568.238
PRZMA	12,62	12,58	12,60	0,96%	12,43	12,64	12,57	1.287.341	102.450
PSDTC	137,00	137,00	137,90	-0,51%	136,00	139,00	137,09	2.754.641	20.094
PSGYO	2,70	2,70	2,71	0,00%	2,67	2,73	2,70	141.151.910	52.325.725
QNBFK	54,55	-	-	0,00%	54,55	54,55	54,55	388.287	7.118
QNBTR	476,75	-	-	-1,29%	476,75	476,75	476,75	350.411	735
QUAGR	2,61	2,60	2,61	-0,76%	2,58	2,66	2,61	71.682.951	27.446.588
RALYH	194,00	194,00	194,10	-3,43%	191,70	200,20	194,81	41.709.720	214.110
RAYSG	221,90	221,70	221,90	-0,27%	218,90	223,70	220,61	17.007.992	77.094
REEDR	7,03	7,02	7,03	-0,28%	6,96	7,09	7,01	42.685.290	6.092.386
RGYAS	150,30	150,30	150,40	0,40%	149,50	150,50	150,17	24.846.755	165.458
RNPOL	46,02	46,00	46,02	-2,99%	46,00	47,42	46,34	6.699.373	144.570
RODRG	22,30	22,32	22,64	-0,45%	22,30	22,78	22,56	3.192.185	141.506
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,54	3,53	3,54	0,00%	3,51	3,55	3,53	20.820.638	5.906.026
RUBNS	31,38	31,34	31,38	1,23%	30,60	31,42	30,98	16.982.186	548.205
RUZYE	11,42	11,41	11,42	-0,61%	11,25	11,50	11,34	18.604.921	1.640.667
RYGYO	28,30	28,28	28,30	2,83%	27,90	29,00	28,39	182.876.735	6.441.032
RYSAS	17,80	17,78	17,80	1,42%	17,67	18,29	18,03	173.871.767	9.645.264
SAFKR	25,82	25,82	25,84	0,47%	25,44	25,90	25,66	32.120.244	1.251.596
SAHOL	94,70	94,65	94,70	0,74%	94,15	95,40	94,73	775.264.935	8.183.740
SAMAT	5,72	5,70	5,72	-0,35%	5,66	5,79	5,69	1.715.664	301.606
SANEL	37,02	36,96	37,02	1,70%	35,84	38,00	36,65	3.794.316	103.518
SANFM	7,09	7,08	7,09	-0,56%	7,01	7,15	7,06	10.043.926	1.423.744
SANKO	21,00	20,98	21,02	0,48%	20,88	21,04	20,93	1.465.423	70.028
SARKY	31,90	-	31,90	-9,99%	31,90	38,20	36,58	523.157.772	14.301.152
SASA	2,34	2,33	2,34	0,00%	2,33	2,37	2,35	638.763.461	272.239.348
SAYAS	40,68	40,66	40,68	0,20%	39,30	40,98	40,39	7.197.803	178.189
SDTTR	208,00	208,00	208,20	-3,61%	206,80	215,60	208,80	114.753.358	549.580
SEGMN	28,94	28,94	-	9,95%	27,68	28,94	28,63	141.859.852	4.954.292
SEGYO	4,99	4,98	4,99	-0,40%	4,90	5,02	4,95	11.636.159	2.348.835
SEKFK	8,34	8,34	8,36	-0,36%	8,31	8,42	8,34	214.078	25.658
SEKUR	3,50	3,49	3,50	0,00%	3,48	3,53	3,50	703.610	201.015
SELEC	79,85	79,90	79,95	-0,75%	79,65	80,40	80,01	12.817.056	160.190
SELVA	3,25	-	-	0,00%	3,25	3,25	3,25	8.348.324	2.568.715
SERNT	7,96	7,95	7,96	-0,38%	7,91	8,03	7,95	12.201.764	1.535.833
SEYKM	4,76	4,77	4,78	0,63%	4,72	4,79	4,76	835.913	175.571
SILVR	2,71	2,71	2,72	0,00%	2,69	2,74	2,71	768.607	283.847
SISE	38,98	38,98	39,00	0,67%	38,64	39,06	38,82	462.222.381	11.905.725
SKBNK	8,40	8,39	8,40	0,60%	8,25	8,42	8,35	98.859.779	11.846.881
SKTAS	3,91	3,90	3,91	-0,26%	3,83	3,94	3,88	6.230.480	1.606.904
SKYLP	225,10	225,10	229,60	-2,89%	220,80	238,40	225,08	8.381.559	37.238
SKYMD	12,18	12,18	12,20	0,66%	12,01	12,19	12,09	3.526.988	291.813
SMART	22,66	22,60	22,66	-0,61%	22,60	23,00	22,77	3.717.250	163.291
SMRTG	22,86	22,86	22,88	0,53%	22,76	22,96	22,86	28.598.086	1.250.943
SMRVA	67,80	-	67,80	-9,96%	67,80	69,15	67,96	292.609.773	4.305.716
SNGYO	5,09	5,08	5,09	0,39%	5,05	5,12	5,09	22.589.743	4.434.780
SNICA	4,31	4,30	4,31	-0,23%	4,27	4,34	4,30	6.511.368	1.516.066
SNKRN	277,00	-	-	0,00%	277,00	277,00	277,00	74.513	269
SNPAM	26,02	-	-	0,00%	26,02	26,02	26,02	136.423	5.243
SODSN	110,10	-	-	9,99%	110,10	110,10	110,10	1.447.705	13.149
SOKE	11,09	11,07	11,09	-0,18%	11,00	11,11	11,04	2.339.259	211.828
SOKM	56,85	56,80	56,85	1,88%	55,55	56,90	56,36	107.224.505	1.902.399
SONME	170,50	170,60	173,80	-2,01%	169,50	178,00	173,85	4.208.496	24.208
SRVGY	3,43	3,42	3,43	-0,58%	3,41	3,45	3,42	21.892.661	6.393.582
SUMAS	284,50	-	-	0,00%	284,50	284,50	284,50	43.813	154
SUNTK	39,94	39,98	40,02	-1,58%	39,74	40,80	40,01	6.596.140	164.852
SURGY	44,24	44,22	44,24	-1,07%	44,10	44,72	44,41	15.750.977	354.699
SUWEN	9,41	9,39	9,41	-0,74%	9,35	9,54	9,41	7.195.015	764.927
TABGD	244,40	244,30	244,40	0,66%	241,80	246,60	243,94	17.008.752	69.724
TARKM	354,50	354,00	354,50	0,14%	350,00	357,50	352,66	13.541.302	38.398
TATEN	9,40	9,39	9,40	-2,08%	9,20	9,56	9,36	31.718.355	3.387.420
TATGD	12,94	12,93	12,94	-0,38%	12,82	13,04	12,91	2.325.537	180.157
TAVHL	318,25	318,00	318,25	-0,93%	315,50	323,75	318,02	218.109.753	685.841
TBORG	162,90	162,80	162,90	0,49%	161,50	162,90	162,27	3.760.839	23.176
TCELL	103,80	103,70	103,80	0,10%	103,10	104,20	103,50	400.572.509	3.870.436
TCKRC	84,60	84,55	84,65	1,74%	82,50	84,95	83,95	53.660.792	639.174
TDGYO	39,30	39,20	39,30	-1,26%	38,88	40,50	39,26	5.315.565	135.385
TEHOL	21,24	21,22	21,24	1,14%	21,06	21,36	21,18	230.837.127	10.899.875
TEKTU	8,53	8,51	8,52	0,35%	8,45	8,56	8,50	10.561.890	1.243.324
TERA	158,40	158,30	158,40	-4,12%	157,50	166,20	160,16	715.441.611	4.467.007
TEZOL	12,14	12,13	12,14	0,83%	12,11	12,19	12,15	11.181.293	920.402
TGSAS	161,20	161,00	161,20	-0,31%	159,90	162,80	161,06	6.631.180	41.172
THYAO	294,50	294,25	294,50	2,35%	288,75	295,50	291,86	5.748.235.546	19.695.545
TKFEN	69,65	69,65	69,70	-1,00%	69,45	70,65	69,86	45.647.807	653.437
TKNSA	23,24	23,22	23,24	0,78%	23,00	23,26	23,12	11.488.061	496.888
TLMAN	96,60	96,50	96,60	0,84%	95,65	96,80	96,23	5.377.516	55.880
TMPOL	378,00	378,00	378,50	-3,82%	371,00	399,75	376,99	38.364.042	101.764
TMSN	106,70	106,60	106,70	-0,65%	105,70	108,80	106,93	35.161.518	328.836
TNZTP	27,28	27,26	27,30	-0,51%	27,04	27,50	27,22	14.270.454	524.189
TOASO	290,25	290,00	290,25	1,93%	284,00	290,25	287,36	453.456.102	1.578.028
TRALT	45,92	45,90	45,92	2,04%	45,02	46,04	45,54	2.119.435.186	46.545.329
TRCAS	43,64	43,58	43,64	1,54%	42,98	43,90	43,51	19.795.283	454.962
TRENJ	99,30	99,25	99,35	-0,50%	98,45	100,10	99,18	46.766.907	471.532
TRGYO	80,05	80,00	80,05	1,20%	79,20	80,10	79,79	27.353.839	342.837
TRHOL	660,00	660,00	661,00	-2,37%	645,50	676,00	655,14	60.366.679	92.143
TRILC	16,98	16,95	16,97	0,18%	16,79	17,02	16,90	7.302.198	431.983
TRMET	120,00	119,90	120,00	0,42%	117,60	120,90	119,07	174.303.142	1.463.885
TSGYO	7,36	7,35	7,36	0,68%	7,32	7,44	7,40	9.119.679	1.232.635
TSKB	13,20	13,19	13,21	0,38%	13,08	13,23	13,18	97.038.172	7.365.449
TSPOR	1,07	1,07	1,08	-1,83%	1,07	1,10	1,08	69.327.187	64.044.058
TTKOM	61,50	61,50	61,55	-0,49%	60,80	61,80	61,15	499.371.851	8.166.022
TTRAK	573,00	573,00	573,50	-0,78%	568,50	580,50	573,51	33.782.490	58.905
TUCLK	4,55	4,54	4,55	0,00%	4,51	4,58	4,53	6.933.230	1.529.686
TUKAS	2,82	2,81	2,82	-0,35%	2,80	2,86	2,83	131.851.431	46.638.034
TUPRS	219,50	219,50	219,70	0,41%	217,20	220,60	218,93	1.085.954.119	4.960.400
TUREX	7,24	7,23	7,24	0,14%	7,13	7,25	7,18	28.428.326	3.960.383
TURGG	26,28	26,22	26,28	0,61%	26,04	26,46	26,16	1.629.121	62.274
TURSG	11,54	11,53	11,54	0,87%	11,37	11,57	11,47	126.232.916	11.001.731
UFUK	1.683,00	1.681,00	1.684,00	-0,94%	1.672,00	1.730,00	1.701,84	9.363.501	5.502
ULAS	30,80	30,88	31,26	-3,75%	30,66	32,22	31,21	2.811.915	90.098
ULKER	132,00	131,90	132,00	0,69%	130,00	132,00	130,99	235.364.184	1.796.777
ULUFA	3,77	3,77	3,78	0,27%	3,76	3,81	3,79	9.601.908	2.536.667
ULUSE	170,50	170,50	170,90	-1,79%	169,80	174,20	170,96	5.862.938	34.295
ULUUN	6,80	6,78	6,80	0,00%	6,71	6,80	6,75	4.369.842	647.529
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,26	15,24	15,26	0,33%	15,17	15,37	15,27	4.503.580	294.946
USAK	2,90	2,90	2,91	-1,36%	2,89	2,96	2,91	29.267.101	10.050.065
VAKBN	31,80	31,78	31,80	1,53%	31,44	31,86	31,67	255.850.645	8.078.066
VAKFA	11,42	11,42	11,43	-0,52%	11,37	11,56	11,43	58.305.466	5.100.834
VAKFN	1,98	1,97	1,98	0,51%	1,95	1,99	1,97	35.309.892	17.936.930
VAKKO	60,50	60,45	60,55	0,17%	59,25	60,80	60,01	7.658.375	127.629
VANGD	54,80	54,30	54,80	1,67%	51,20	56,00	52,97	30.195.851	570.073
VBTYZ	16,01	16,00	16,01	-1,96%	15,97	16,53	16,08	8.576.457	533.506
VERTU	40,08	40,08	40,10	-0,50%	38,54	40,44	39,88	8.089.720	202.865
VERUS	320,00	319,75	320,00	-2,36%	318,00	331,00	322,95	15.849.072	49.076
VESBE	7,94	7,93	7,94	0,00%	7,90	7,98	7,93	11.312.556	1.427.252
VESTL	29,80	29,76	29,80	0,13%	29,50	29,90	29,69	21.034.750	708.447
VKFYO	45,64	45,58	45,64	-0,09%	43,00	47,00	44,16	12.974.601	293.824
VKGYO	2,68	2,67	2,68	0,00%	2,67	2,70	2,68	23.539.251	8.777.097
VKING	32,04	32,00	32,04	-2,73%	31,40	33,00	32,30	9.716.147	300.827
VRGYO	2,48	2,47	2,48	0,00%	2,46	2,51	2,48	31.194.371	12.592.703
VSNMD	90,75	90,70	90,80	-0,87%	90,20	91,75	90,65	20.764.074	229.059
YAPRK	270,00	269,75	270,00	-0,55%	266,75	272,50	268,80	11.539.890	42.932
YATAS	40,56	40,54	40,60	0,40%	40,16	40,62	40,45	5.507.216	136.147
YAYLA	28,02	27,98	28,02	-2,16%	27,82	28,64	28,12	8.334.295	296.347
YBTAS	20,40	-	-	0,00%	20,40	20,40	20,40	106.733	5.232
YEOTK	38,86	38,82	38,86	-1,37%	38,74	39,48	38,96	63.454.316	1.628.715
YESIL	1,84	1,84	1,85	0,00%	1,83	1,87	1,85	4.803.458	2.599.276
YGGYO	132,30	132,00	132,30	0,30%	130,90	132,40	131,62	5.300.919	40.274
YGYO	1,26	-	-	0,00%	1,26	1,26	1,26	161.049	127.817
YIGIT	24,38	24,38	24,40	0,66%	24,20	24,64	24,38	29.011.062	1.190.078
YKBNK	36,18	36,16	36,18	0,00%	36,08	36,42	36,26	3.232.631.583	89.162.339
YKSLN	3,13	3,12	3,13	0,00%	3,11	3,15	3,12	3.951.141	1.265.783
YONGA	57,60	-	-	1,05%	57,60	57,60	57,60	289.498	5.026
YUNSA	8,19	8,18	8,19	1,61%	8,03	8,20	8,11	22.894.918	2.824.127
YYAPI	1,82	1,82	1,83	-0,55%	1,81	1,85	1,83	22.840.230	12.505.727
YYLGD	12,19	12,17	12,19	5,09%	11,43	12,26	11,89	170.747.486	14.356.954
ZEDUR	8,14	8,14	8,15	-0,12%	8,00	8,17	8,09	5.021.324	620.447
ZERGY	10,24	10,22	10,24	0,39%	10,11	10,39	10,21	32.023.838	3.137.891
ZGYO	10,74	10,74	-	9,93%	10,21	10,74	10,74	150.897.681	14.050.696
ZOREN	3,08	3,07	3,08	-0,32%	3,06	3,10	3,08	40.885.259	13.297.535
ZRGYO	23,88	23,86	23,92	-0,58%	23,82	24,32	24,11	18.584.638	770.710

Midas’ın Kulakları

Tümünü Gör

Oca 16, 2026 • 18 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Oca 16, 2026 • 24 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Oca 16, 2026 • 33 dakika once

Goldman Sachs’a göre yapay zeka verimliliğinden yararlanabilecek hisseler

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