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	10,72	10,71	10,72	0,19%	10,65	10,79	10,73	15.317.223	1.428.227
A1YEN	3,56	3,55	3,56	0,56%	3,52	3,78	3,56	36.264.247	10.181.765
AAGYO	18,46	18,45	18,46	-0,38%	18,41	18,67	18,49	56.262.950	3.042.461
ACSEL	161,10	160,90	161,10	1,83%	155,50	166,00	161,37	86.558.831	536.406
ADEL	34,08	34,08	34,12	0,89%	33,58	34,48	34,04	57.682.826	1.694.625
ADESE	1,03	1,02	1,03	-0,96%	1,02	1,05	1,04	67.493.903	65.118.312
ADGYO	57,70	57,60	57,70	0,17%	57,00	58,05	57,49	8.275.820	143.950
AEFES	19,55	19,54	19,55	0,36%	18,95	19,63	19,30	206.710.718	10.710.578
AFYON	12,85	12,84	12,85	-0,54%	12,75	12,97	12,83	7.388.182	575.703
AGESA	238,00	238,00	238,20	0,55%	236,70	239,40	238,27	11.841.807	49.699
AGHOL	33,68	33,64	33,68	1,02%	32,94	33,72	33,29	40.730.578	1.223.679
AGROT	2,97	2,96	2,97	0,68%	2,93	2,97	2,95	20.834.413	7.056.314
AGYO	9,49	9,40	9,49	1,17%	9,30	9,64	9,41	1.162.704	123.517
AHGAZ	30,96	30,96	30,98	2,45%	30,10	31,04	30,65	76.431.627	2.493.539
AHSGY	20,82	20,78	20,84	1,46%	20,52	20,86	20,72	9.237.501	445.882
AKBNK	69,15	69,15	69,20	-1,36%	68,75	69,75	69,26	2.096.952.411	30.275.105
AKCNS	188,10	188,20	188,30	1,62%	183,50	189,00	186,62	16.346.694	87.595
AKENR	13,12	13,11	13,13	4,21%	12,52	13,31	12,96	187.336.954	14.452.845
AKFGY	2,83	2,82	2,83	-0,35%	2,80	2,84	2,82	11.763.957	4.166.928
AKFIS	63,00	62,90	63,00	-3,08%	62,55	68,05	64,97	180.377.672	2.776.461
AKFYE	22,38	22,36	22,38	-0,89%	22,22	22,80	22,40	24.201.621	1.080.621
AKGRT	7,14	7,13	7,14	0,00%	7,10	7,18	7,13	5.797.034	813.042
AKHAN	27,72	27,72	27,74	1,02%	27,18	28,06	27,72	31.766.234	1.146.120
AKMGY	249,90	249,60	250,00	0,24%	247,40	251,75	249,67	924.261	3.702
AKSA	10,58	10,57	10,58	-0,38%	10,45	10,70	10,55	47.208.984	4.476.219
AKSEN	80,10	80,05	80,10	0,31%	79,35	81,00	80,37	131.870.093	1.640.859
AKSGY	9,12	9,11	9,13	-1,41%	9,08	9,25	9,12	4.145.710	454.760
AKSUE	36,74	36,74	36,82	0,55%	36,30	37,08	36,72	7.895.690	215.047
AKYHO	2,62	2,62	2,63	-1,13%	2,60	2,65	2,62	1.562.391	596.688
ALARK	92,85	92,80	92,85	0,00%	91,70	93,10	92,49	147.869.917	1.598.815
ALBRK	8,17	8,17	8,18	-0,85%	8,16	8,25	8,20	13.155.524	1.604.552
ALCAR	740,50	739,50	740,50	0,54%	732,50	741,00	737,29	2.541.423	3.447
ALCTL	128,10	128,10	128,30	0,08%	126,00	128,80	127,06	8.278.060	65.152
ALFAS	49,94	49,90	49,94	4,56%	48,40	50,35	49,73	185.730.733	3.734.943
ALGYO	8,01	8,00	8,01	-2,44%	7,96	8,21	8,09	126.669.017	15.667.321
ALKA	10,87	10,87	10,88	-0,73%	10,76	11,08	10,85	13.695.268	1.262.823
ALKIM	18,61	18,59	18,61	0,87%	18,30	18,69	18,49	8.992.707	486.314
ALKLC	352,75	352,50	352,75	-1,54%	347,25	360,00	352,99	69.033.294	195.568
ALTINS1	77,47	77,46	77,47	-1,46%	77,43	77,92	77,57	234.934.038	3.028.823
ALTNY	17,09	17,08	17,10	-1,27%	16,95	17,33	17,11	135.692.266	7.929.962
ALVES	3,23	3,22	3,23	-0,92%	3,21	3,27	3,24	64.753.345	20.010.674
ANELE	77,60	77,15	77,60	-0,26%	73,95	81,00	77,55	214.514.568	2.766.125
ANGEN	12,44	12,43	12,45	0,73%	12,36	12,80	12,54	47.029.707	3.751.262
ANHYT	104,40	104,30	104,40	-0,57%	102,60	105,00	103,80	39.020.084	375.921
ANSGR	29,02	29,00	29,04	-1,29%	28,64	29,26	29,01	36.202.282	1.247.889
ARASE	109,10	109,00	109,10	-1,71%	108,60	111,10	109,67	7.208.825	65.735
ARCLK	107,10	107,10	107,20	-0,19%	106,70	107,90	107,40	32.629.966	303.818
ARDYZ	60,95	60,95	61,05	5,09%	57,55	61,40	59,78	115.995.796	1.940.283
ARENA	32,60	32,60	32,64	-1,81%	32,40	33,34	32,81	41.411.983	1.262.323
ARFYE	28,64	28,62	28,64	1,34%	28,24	28,90	28,60	42.336.083	1.480.108
ARMGD	117,50	117,50	118,50	-6,45%	113,10	138,10	118,09	298.045.310	2.523.802
ARSAN	3,65	3,64	3,65	2,53%	3,53	3,67	3,60	20.286.613	5.628.582
ARTMS	43,08	43,08	43,12	-0,28%	42,52	43,36	42,92	18.450.819	429.904
ARZUM	2,46	2,46	2,47	-0,81%	2,44	2,50	2,47	5.828.528	2.362.885
ASELS	395,25	395,25	395,50	-1,68%	391,25	402,25	395,72	2.423.540.084	6.124.457
ASGYO	11,63	11,62	11,63	-0,60%	11,55	11,69	11,60	6.817.480	587.665
ASTOR	336,00	335,75	336,00	7,35%	313,25	336,75	325,32	5.697.214.902	17.512.815
ASUZU	60,60	60,55	60,60	-0,41%	60,50	61,35	60,95	7.891.371	129.469
ATAGY	12,82	12,75	12,82	0,55%	12,52	13,28	12,88	916.576	71.168
ATAKP	55,55	55,55	55,65	-3,56%	55,45	58,65	56,57	19.091.735	337.520
ATATP	209,60	209,60	209,90	1,30%	208,00	216,30	212,64	440.273.244	2.070.527
ATATR	16,69	16,67	16,69	1,77%	16,03	17,10	16,64	388.266.687	23.336.861
ATEKS	89,75	-	-	0,00%	89,75	89,75	89,75	263.596	2.937
ATLAS	8,34	8,33	8,34	-0,71%	8,23	8,40	8,30	1.770.060	213.213
ATSYH	79,85	-	-	0,00%	79,85	79,85	79,85	118.577	1.485
AVGYO	12,55	12,52	12,55	-0,24%	12,47	12,66	12,52	1.157.229	92.423
AVHOL	39,52	39,44	39,50	-1,15%	39,08	40,30	39,57	13.251.396	334.930
AVOD	4,79	4,78	4,79	-2,04%	4,70	4,99	4,85	66.355.669	13.686.420
AVPGY	60,30	60,25	60,35	-3,90%	60,20	63,00	61,33	29.028.721	473.320
AVTUR	17,67	17,36	17,60	7,74%	16,02	17,75	16,70	4.073.277	243.944
AYCES	552,50	551,50	552,00	-0,81%	547,00	560,00	551,68	20.795.629	37.695
AYDEM	25,54	25,52	25,56	0,95%	25,16	25,88	25,32	13.065.872	515.995
AYEN	34,06	34,06	34,08	1,79%	33,64	34,40	34,17	17.314.814	506.805
AYES	30,00	-	-	0,00%	30,00	30,00	30,00	687.060	22.902
AYGAZ	256,75	256,75	257,00	-0,19%	255,50	260,00	257,20	6.641.019	25.820
AZTEK	4,73	4,72	4,73	0,00%	4,69	4,75	4,71	9.469.622	2.010.100
BAGFS	30,56	30,56	30,58	-1,42%	30,50	31,40	30,80	9.002.323	292.284
BAHKM	116,10	115,90	116,10	-0,34%	112,00	117,60	115,52	11.073.630	95.856
BAKAB	46,58	46,60	46,64	1,66%	45,20	46,80	46,26	7.875.150	170.247
BALAT	74,00	-	-	-2,31%	74,00	74,00	74,00	216.154	2.921
BALSU	13,91	13,90	13,91	-0,14%	13,88	14,02	13,93	15.648.327	1.123.486
BANVT	155,40	155,40	155,50	0,84%	153,40	155,60	154,25	4.343.333	28.157
BARMA	59,85	59,85	59,90	-2,21%	59,20	60,80	60,11	35.442.974	589.640
BASCM	13,65	-	-	0,37%	13,65	13,65	13,65	250.314	18.338
BASGZ	48,86	48,76	48,90	0,00%	48,56	49,26	48,74	1.553.093	31.867
BAYRK	5,08	5,08	5,09	0,99%	5,00	5,21	5,12	55.325.530	10.809.492
BEGYO	4,27	4,26	4,27	-0,70%	4,24	4,33	4,26	5.628.268	1.320.706
BERA	16,38	16,36	16,38	-0,30%	16,31	16,45	16,39	22.395.285	1.366.609
BESLR	15,49	15,48	15,49	-2,76%	15,36	15,79	15,53	20.178.841	1.299.551
BESTE	30,78	30,80	30,82	8,38%	28,36	31,06	30,18	302.781.804	10.031.963
BEYAZ	28,44	28,38	28,44	1,14%	27,80	30,90	28,35	8.039.690	283.597
BFREN	144,30	144,20	144,30	-2,17%	143,00	148,90	144,48	17.190.302	118.981
BIENY	23,64	23,64	23,66	0,68%	23,40	23,80	23,61	18.279.461	774.385
BIGCH	6,62	6,61	6,63	0,15%	6,56	6,64	6,61	3.851.205	582.861
BIGEN	35,58	35,58	35,60	-4,51%	35,50	37,76	36,10	142.155.203	3.938.323
BIGTK	217,40	217,40	217,70	-1,63%	216,00	222,50	218,16	16.246.609	74.470
BIMAS	395,75	395,75	396,00	0,83%	389,75	399,25	394,89	1.338.194.693	3.388.764
BINBN	175,10	175,10	175,20	-0,23%	166,10	176,40	173,93	13.461.250	77.396
BINHO	9,26	9,25	9,26	-0,43%	9,13	9,34	9,22	48.368.956	5.243.583
BIOEN	17,79	17,78	17,79	-0,34%	17,49	17,95	17,67	27.030.979	1.529.413
BIZIM	28,14	28,14	28,16	-0,28%	28,02	28,36	28,14	677.168	24.068
BJKAS	1,58	1,57	1,58	-0,63%	1,56	1,60	1,58	49.859.058	31.530.357
BLCYT	36,14	36,10	36,14	-0,71%	35,80	36,32	36,08	11.333.898	314.161
BLUME	39,14	39,10	39,12	-0,66%	39,06	39,88	39,17	10.153.440	259.194
BMSCH	17,46	17,45	17,46	-2,57%	17,39	17,92	17,58	12.585.056	716.078
BMSTL	78,85	78,80	78,85	0,32%	78,50	79,60	78,91	21.385.199	270.997
BNTAS	7,09	7,08	7,09	1,14%	6,97	7,16	7,05	12.834.396	1.820.197
BOBET	18,94	18,93	18,95	-0,05%	18,87	19,08	18,95	7.769.881	410.080
BORLS	6,38	6,38	6,40	6,87%	5,98	6,56	6,32	88.684.134	14.034.724
BORSK	7,24	7,23	7,25	-1,90%	7,14	7,36	7,23	34.141.466	4.721.913
BOSSA	6,36	6,34	6,36	0,47%	6,30	6,38	6,34	1.933.245	304.998
BRISA	90,20	90,20	90,30	-0,99%	89,75	91,10	90,20	1.824.838	20.232
BRKO	12,03	-	-	0,25%	12,03	12,03	12,03	483.438	40.186
BRKSN	8,65	8,64	8,65	-0,46%	8,59	8,77	8,67	1.631.238	188.187
BRKVY	96,40	96,55	96,75	-0,16%	95,50	98,35	97,20	13.528.363	139.179
BRLSM	23,20	23,16	23,20	-0,85%	22,12	25,48	24,46	537.197.533	21.962.392
BRMEN	10,10	-	-	1,71%	10,10	10,10	10,10	197.849	19.589
BRSAN	497,50	497,25	497,50	-2,93%	497,25	512,50	500,50	304.245.523	607.881
BRYAT	1.974,00	1.972,00	1.974,00	-1,00%	1.970,00	1.994,00	1.977,60	14.729.154	7.448
BSOKE	37,16	37,12	37,16	-2,06%	37,12	38,20	37,53	26.490.459	705.766
BTCIM	6,10	6,09	6,10	-0,49%	6,02	6,15	6,08	67.144.235	11.047.961
BUCIM	6,06	6,05	6,06	0,33%	6,01	6,07	6,04	4.776.174	790.670
BULGS	41,96	41,90	41,96	0,48%	41,20	42,20	41,79	25.588.360	612.267
BURCE	51,60	51,55	51,65	-0,19%	50,85	52,30	51,52	29.880.332	579.930
BURVA	1.046,00	1.041,00	1.045,00	-2,24%	1.021,00	1.105,00	1.066,20	10.635.321	9.975
BVSAN	127,20	127,10	127,20	-1,78%	126,10	131,10	128,20	41.651.103	324.904
BYDNR	40,22	40,22	40,26	-0,98%	40,00	40,92	40,37	7.383.916	182.923
CANTE	1,58	1,57	1,58	0,64%	1,55	1,59	1,57	338.470.637	215.723.342
CASA	92,50	-	-	1,09%	92,50	92,50	92,50	200.910	2.172
CATES	37,66	37,60	37,66	-0,11%	37,40	37,94	37,65	9.959.012	264.530
CCOLA	79,70	79,65	79,70	-1,79%	79,60	82,75	81,07	116.548.983	1.437.601
CELHA	13,46	13,44	13,46	-3,17%	13,45	14,34	13,91	37.877.852	2.722.846
CEMAS	5,07	5,07	5,08	2,63%	4,87	5,09	5,01	70.901.467	14.157.076
CEMTS	10,52	10,47	10,50	2,14%	10,27	10,52	10,35	9.625.503	930.129
CEMZY	13,08	13,06	13,08	-0,91%	12,72	13,31	12,98	86.142.798	6.636.689
CEOEM	26,06	26,04	26,08	3,99%	25,24	27,02	26,01	32.859.845	1.263.177
CGCAM	43,32	43,30	43,36	2,36%	41,62	43,72	42,78	72.411.511	1.692.828
CIMSA	52,45	52,40	52,45	0,87%	51,05	52,45	51,70	47.287.465	914.651
CLEBI	1.659,00	1.656,00	1.659,00	-0,18%	1.645,00	1.710,00	1.658,31	15.729.059	9.485
CMBTN	1.620,00	1.620,00	1.622,00	-1,28%	1.615,00	1.661,00	1.624,83	5.534.168	3.406
CMENT	309,00	-	-	1,31%	309,00	309,00	309,00	94.554	306
CONSE	3,04	3,04	3,05	-0,98%	3,01	3,08	3,04	16.102.655	5.298.033
COSMO	185,60	185,00	185,30	-2,62%	183,10	190,40	185,66	6.015.070	32.399
CRDFA	36,94	36,96	37,20	-2,43%	36,68	37,80	37,17	27.308.246	734.740
CRFSA	138,90	138,80	139,00	-2,66%	138,50	142,60	139,72	42.490.771	304.114
CUSAN	23,74	23,68	23,74	0,00%	23,38	23,82	23,59	2.958.915	125.459
CVKMD	41,90	41,88	41,90	-0,33%	41,60	42,54	42,15	211.600.672	5.020.768
CWENE	36,84	36,82	36,84	3,14%	35,74	36,96	36,53	264.726.652	7.247.505
DAGI	6,84	6,83	6,84	0,88%	6,68	7,00	6,84	21.603.207	3.159.697
DAPGM	10,33	10,33	10,34	1,87%	10,05	10,37	10,22	128.582.844	12.579.498
DARDL	2,33	2,32	2,33	-0,85%	2,30	2,34	2,32	10.542.889	4.545.285
DCTTR	14,15	14,13	14,15	-0,35%	13,91	14,23	14,04	37.174.734	2.647.671
DENGE	2,39	2,38	2,39	-0,83%	2,36	2,41	2,38	4.480.470	1.882.367
DERHL	14,14	14,13	14,14	-1,39%	14,00	14,39	14,20	12.390.853	872.792
DERIM	36,08	36,04	36,10	-0,39%	35,84	36,32	36,04	3.150.115	87.415
DESA	12,29	12,27	12,29	-1,84%	12,18	12,63	12,29	11.303.911	919.520
DESPC	44,76	44,76	44,80	0,13%	44,12	45,80	44,95	11.311.802	251.648
DEVA	66,00	65,90	66,00	1,54%	64,80	66,20	65,44	7.406.515	113.174
DGATE	109,10	109,10	109,30	-0,46%	107,60	111,00	109,06	24.984.967	229.086
DGGYO	35,36	34,60	35,34	-0,11%	33,92	35,48	34,53	1.536.665	44.502
DGNMO	9,35	9,33	9,35	1,08%	9,07	9,35	9,18	5.766.008	628.214
DIRIT	25,94	-	-	0,08%	25,94	25,94	25,94	166.872	6.433
DITAS	34,06	34,08	34,16	-1,45%	33,68	34,54	33,97	9.249.391	272.274
DMLKTG	6,04	6,03	6,04	-0,33%	6,03	6,06	6,04	8.136.620	1.346.728
DMRGD	9,10	9,09	9,10	-1,41%	9,00	9,22	9,06	73.703.789	8.138.946
DMSAS	8,89	8,88	8,89	-1,22%	8,84	9,82	8,96	9.515.897	1.061.809
DNISI	19,54	19,52	19,54	-0,96%	19,40	19,73	19,54	3.457.472	176.986
DOAS	182,40	182,40	182,50	2,47%	177,80	182,60	180,11	70.076.117	389.078
DOCO	9.257,50	9.260,00	9.267,50	-3,89%	9.202,50	9.500,00	9.276,30	26.530.228	2.860
DOFER	34,76	34,72	34,76	1,76%	34,16	34,84	34,52	6.836.973	198.083
DOFRB	156,70	156,50	156,70	0,45%	154,50	158,50	156,61	255.666.178	1.632.458
DOGUB	116,60	116,60	116,70	-5,97%	114,50	125,90	118,09	24.627.418	208.555
DOHOL	23,00	22,98	23,00	1,77%	22,46	23,18	22,80	67.255.015	2.949.917
DOKTA	27,00	27,00	27,06	3,93%	26,12	27,26	26,88	13.224.839	492.030
DSTKF	1.944,00	1.942,00	1.944,00	-0,31%	1.911,00	1.956,00	1.944,67	289.011.420	148.617
DUNYH	162,00	162,00	162,20	6,23%	152,50	163,90	160,08	290.799.801	1.816.581
DURDO	4,57	4,58	4,60	-1,72%	4,50	4,66	4,55	3.474.615	764.174
DURKN	21,06	21,06	21,08	1,64%	20,90	21,36	20,99	33.707.159	1.605.771
DYOBY	17,19	17,18	17,20	-1,77%	17,13	18,04	17,60	59.636.199	3.387.892
DZGYO	8,04	8,04	8,05	0,75%	7,95	8,07	8,02	3.013.566	376.008
EBEBK	76,15	76,10	76,20	-0,46%	76,00	76,95	76,29	2.454.367	32.172
ECILC	83,75	83,75	83,80	-0,18%	83,25	84,40	83,73	63.631.251	759.926
ECOGR	36,92	36,92	36,96	-0,75%	36,84	37,22	37,05	34.003.248	917.772
ECZYT	362,00	362,00	362,50	-0,82%	360,75	367,75	362,89	13.520.281	37.257
EDATA	19,48	19,46	19,48	2,53%	18,94	19,56	19,31	31.568.588	1.634.976
EDIP	36,72	36,64	36,70	-0,60%	36,10	37,50	36,50	8.868.516	242.964
EFOR	11,54	11,54	11,55	8,66%	10,62	11,57	11,23	618.205.396	55.064.441
EGEEN	5.752,50	5.752,50	5.760,00	-1,33%	5.702,50	5.807,50	5.753,28	22.316.983	3.879
EGEGY	29,26	29,22	29,28	-2,60%	29,18	30,20	29,59	20.104.408	679.417
EGEPO	18,93	18,80	18,91	-1,30%	18,71	19,09	18,92	5.357.782	283.220
EGGUB	106,90	106,90	107,00	-1,11%	106,50	108,90	107,45	13.112.357	122.038
EGPRO	38,70	38,66	38,70	-0,72%	38,24	39,18	38,62	11.461.316	296.741
EGSER	3,66	3,66	3,67	-1,08%	3,59	3,70	3,64	9.572.019	2.631.223
EKGYO	19,72	19,71	19,72	-0,70%	19,61	19,80	19,71	323.761.094	16.427.995
EKIZ	87,80	-	-	0,00%	87,80	87,80	87,80	44.339	505
EKOS	7,36	7,35	7,36	-0,41%	7,20	7,50	7,33	76.131.619	10.380.607
EKSUN	7,58	7,57	7,58	1,61%	7,30	7,90	7,65	98.968.419	12.942.524
ELITE	41,60	41,54	41,60	0,05%	39,52	41,92	40,61	91.710.445	2.258.497
EMKEL	23,12	23,10	23,12	-2,61%	22,94	23,62	23,17	49.979.606	2.156.677
EMNIS	170,00	-	-	-1,16%	170,00	170,00	170,00	104.210	613
EMPAE	82,70	82,65	82,70	7,06%	78,80	84,45	81,62	705.623.159	8.644.765
ENDAE	16,51	16,50	16,52	0,67%	16,18	16,70	16,42	29.255.979	1.782.209
ENERY	8,79	8,79	8,80	1,62%	8,57	8,80	8,70	69.118.394	7.945.292
ENJSA	112,50	112,40	112,50	-0,88%	111,60	113,80	112,40	46.321.483	412.131
ENKAI	96,85	96,75	96,80	-1,37%	96,15	98,00	96,63	228.946.754	2.369.317
ENPRA	71,95	-	-	-2,51%	71,95	71,95	71,95	1.041.764	14.479
ENSRI	9,92	9,92	9,93	-2,75%	9,89	10,24	10,05	105.574.854	10.508.192
ENTRA	10,30	10,29	10,30	0,78%	10,24	10,37	10,31	35.229.572	3.416.918
EPLAS	5,95	5,94	5,95	-1,49%	5,88	6,06	5,94	8.187.100	1.377.485
ERBOS	192,30	192,20	192,50	-0,26%	190,80	195,40	192,23	2.213.528	11.515
ERCB	56,60	56,60	56,65	-0,70%	56,00	58,00	56,69	9.802.167	172.925
EREGL	38,60	38,58	38,60	0,16%	37,94	38,88	38,47	827.639.356	21.512.901
ERSU	26,10	26,02	26,08	-2,03%	25,64	26,64	26,00	7.860.385	302.286
ESCAR	49,62	49,60	49,64	-1,45%	49,40	50,75	49,91	51.927.898	1.040.425
ESCOM	5,12	5,12	5,13	-1,54%	5,03	5,19	5,10	88.154.906	17.293.300
ESEN	3,90	3,89	3,90	-1,02%	3,88	3,96	3,90	70.120.881	17.965.298
ETILR	5,59	5,57	5,59	-0,89%	5,42	5,77	5,57	27.091.652	4.867.821
ETYAT	7,95	7,94	7,95	-0,63%	7,62	7,99	7,91	283.849	35.894
EUHOL	11,50	-	-	0,00%	11,50	11,50	11,50	1.156.061	100.527
EUKYO	7,75	7,75	7,76	3,33%	7,55	7,88	7,75	4.482.401	578.441
EUPWR	68,80	68,80	-	9,99%	68,10	68,80	68,80	632.104.059	9.188.033
EUREN	4,94	4,93	4,95	1,02%	4,87	4,98	4,93	63.434.626	12.855.475
EUYO	5,41	5,41	5,45	-2,17%	5,36	5,51	5,44	890.848	163.749
EYGYO	2,74	2,74	2,75	-1,08%	2,73	2,80	2,75	10.610.494	3.853.663
FADE	16,35	16,31	16,35	0,31%	16,01	16,56	16,28	20.216.673	1.241.792
FENER	3,85	3,85	3,86	3,22%	3,77	3,91	3,84	451.206.094	117.572.223
FLAP	12,97	12,97	12,98	0,46%	12,51	13,18	12,86	3.079.961	239.540
FMIZP	298,75	298,25	299,50	-1,57%	297,50	305,25	300,01	5.756.267	19.187
FONET	5,22	5,22	5,23	-0,38%	5,13	5,26	5,19	62.831.309	12.115.492
FORMT	2,40	2,39	2,40	-2,04%	2,35	2,44	2,39	59.343.559	24.879.060
FORTE	92,85	92,90	93,00	-0,27%	91,65	93,50	92,45	28.376.812	306.933
FRIGO	3,04	3,03	3,04	-3,18%	3,01	3,18	3,07	20.202.829	6.580.622
FRMPL	38,26	38,26	38,30	5,11%	36,66	39,04	38,27	194.333.500	5.078.575
FROTO	85,60	85,55	85,60	-2,00%	85,55	87,35	86,45	806.006.480	9.323.368
FZLGY	14,22	14,21	14,22	-1,59%	14,12	14,51	14,26	43.424.227	3.045.528
GARAN	129,30	129,20	129,30	0,00%	128,70	130,00	129,37	672.579.770	5.198.970
GARFA	32,60	32,60	32,62	-3,66%	32,56	33,82	32,96	26.861.128	815.026
GATEG	300,00	-	-	0,00%	300,00	300,00	300,00	1.611.300	5.371
GEDIK	7,43	7,43	7,44	-3,13%	7,20	8,05	7,56	253.688.814	33.549.784
GEDZA	30,92	30,92	30,98	-0,96%	30,62	31,94	31,25	23.715.648	758.803
GENIL	8,64	8,64	8,65	-1,82%	8,61	8,88	8,71	64.754.207	7.438.834
GENKM	13,77	13,76	13,77	-1,36%	13,66	13,98	13,80	72.103.983	5.225.946
GENTS	7,86	7,85	7,86	1,81%	7,71	7,95	7,85	28.848.643	3.677.278
GEREL	40,36	40,32	40,36	-0,54%	39,62	41,00	40,14	46.614.514	1.161.451
GESAN	61,65	61,60	61,70	6,29%	60,45	62,75	61,54	626.027.066	10.172.691
GIPTA	73,10	73,05	73,15	-0,20%	72,00	74,00	73,02	48.061.186	658.191
GLBMD	12,19	12,10	12,19	2,18%	11,95	12,19	12,08	1.632.380	135.177
GLCVY	59,90	59,85	59,90	-0,66%	59,70	60,60	60,02	13.806.330	230.013
GLRMK	176,70	176,60	176,70	-1,06%	174,20	178,90	176,26	240.988.386	1.367.272
GLRYH	3,69	3,69	3,70	-0,54%	3,66	3,72	3,69	9.792.123	2.653.065
GLYHO	14,32	14,30	14,32	-1,65%	14,21	14,52	14,32	15.331.070	1.070.742
GMTAS	44,02	44,02	-	10,00%	40,28	44,02	42,94	129.351.438	3.012.584
GOKNR	24,84	24,82	24,84	3,67%	23,80	25,02	24,56	169.047.836	6.883.873
GOLTS	355,25	355,25	355,50	-1,04%	354,50	359,00	356,09	7.417.262	20.830
GOODY	16,51	16,50	16,51	0,00%	16,40	16,60	16,50	3.975.193	240.928
GOZDE	19,40	19,40	19,42	-1,02%	19,36	19,60	19,44	6.315.699	324.877
GRNYO	19,97	19,71	19,95	0,10%	19,50	20,16	19,91	1.668.805	83.828
GRSEL	305,00	304,75	305,00	0,33%	302,00	306,75	304,16	25.982.151	85.424
GRTHO	221,10	221,00	221,10	0,27%	220,50	223,50	221,36	38.647.623	174.589
GSDDE	12,82	12,81	12,82	0,94%	12,58	13,38	12,99	67.921.433	5.229.536
GSDHO	5,22	5,21	5,22	-2,61%	5,11	5,38	5,23	54.109.417	10.346.570
GSRAY	1,09	1,08	1,09	0,93%	1,08	1,09	1,09	17.753.476	16.366.848
GUBRF	567,50	567,50	568,00	-0,61%	563,00	571,50	566,75	140.850.297	248.523
GUNDG	998,00	998,00	-	9,97%	998,00	998,00	998,00	25.435.028	25.486
GWIND	27,16	27,14	27,16	-0,88%	27,06	27,42	27,20	36.030.979	1.324.554
GZNMI	64,50	64,45	64,55	0,78%	62,80	65,15	64,11	56.642.573	883.549
HALKB	39,90	39,90	39,92	-0,25%	39,36	40,20	39,79	368.580.189	9.263.288
HATEK	15,69	15,66	15,69	-0,06%	15,50	15,73	15,64	6.147.882	393.072
HATSN	51,30	51,25	51,35	3,18%	49,80	52,55	51,38	107.734.274	2.096.983
HDFGS	2,95	2,94	2,95	-1,01%	2,91	3,00	2,96	36.039.553	12.176.390
HEDEF	148,70	148,50	148,70	-0,20%	148,00	150,00	149,00	29.277.206	196.494
HEKTS	4,08	4,07	4,08	-1,45%	3,99	4,20	4,07	560.270.264	137.624.574
HKTM	14,23	14,23	14,25	-3,07%	13,94	14,61	14,24	38.766.673	2.722.302
HLGYO	5,89	5,88	5,89	0,17%	5,84	5,89	5,87	23.906.162	4.073.610
HOROZ	74,60	74,55	74,60	-0,53%	73,90	76,20	74,90	70.591.267	942.473
HRKET	74,30	74,20	74,30	0,68%	73,00	75,00	73,70	21.349.199	289.669
HTTBT	40,54	40,52	40,56	1,05%	39,84	40,60	40,15	4.589.104	114.314
HUBVC	3,77	3,71	3,77	-1,82%	3,67	3,91	3,73	4.335.439	1.162.583
HUNER	3,86	3,86	3,87	2,66%	3,79	3,97	3,89	138.657.725	35.625.081
HURGZ	8,43	8,43	8,44	-3,88%	8,41	8,77	8,52	34.417.305	4.040.611
ICBCT	19,42	19,42	19,45	-4,15%	18,95	21,14	20,15	104.561.110	5.188.648
ICUGS	6,45	6,45	6,47	0,16%	6,19	6,48	6,33	12.712.156	2.008.914
IDGYO	3,66	3,66	3,68	-1,88%	3,64	3,72	3,66	1.600.245	437.240
IEYHO	104,90	104,90	105,00	1,75%	103,10	106,00	105,14	175.240.991	1.666.814
IHAAS	79,55	79,45	79,55	-1,79%	79,00	81,55	79,86	11.748.882	147.124
IHEVA	2,18	2,17	2,18	-0,46%	2,16	2,19	2,17	192.145	88.380
IHGZT	1,51	1,50	1,51	0,67%	1,49	1,52	1,50	5.381.382	3.577.440
IHLAS	2,02	2,01	2,02	-0,49%	2,00	2,04	2,01	12.584.576	6.257.186
IHLGM	2,05	2,04	2,05	0,00%	2,02	2,06	2,04	7.352.952	3.607.237
IHYAY	1,74	1,73	1,74	-0,57%	1,72	1,75	1,73	1.355.442	783.033
IMASM	3,41	3,40	3,41	-0,58%	3,36	3,43	3,39	15.771.834	4.651.301
INDES	11,57	11,52	11,54	-1,53%	11,43	11,73	11,54	34.827.649	3.017.496
INFO	3,80	3,80	3,81	-0,78%	3,72	3,84	3,78	32.255.713	8.538.071
INGRM	460,25	459,50	460,25	-2,64%	452,25	472,75	458,64	13.425.781	29.273
INTEK	238,00	-	-	-0,87%	238,00	238,00	238,00	102.340	430
INTEM	286,00	285,75	286,00	0,18%	280,25	286,25	283,33	8.104.679	28.605
INVEO	8,90	8,90	8,92	-4,20%	8,54	9,45	8,96	70.530.318	7.872.948
INVES	589,00	589,00	590,00	-0,17%	588,00	598,00	591,75	9.683.958	16.365
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	82,00	-	-	2,18%	82,00	82,00	82,00	549.072	6.696
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,76	13,75	13,76	0,29%	13,60	13,80	13,69	1.541.845.010	112.626.215
ISDMR	54,15	54,10	54,15	0,93%	53,15	54,45	53,82	26.128.600	485.485
ISFIN	20,36	20,32	20,36	-0,49%	20,14	20,44	20,28	6.460.414	318.596
ISGSY	110,70	110,60	110,70	-0,54%	108,90	112,20	110,29	29.634.595	268.705
ISGYO	20,90	20,86	20,90	-0,95%	20,72	21,02	20,84	9.760.526	468.463
ISKPL	20,94	20,92	20,94	-3,32%	20,46	21,68	21,03	296.011.719	14.074.667
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	39,16	39,14	39,16	-1,31%	39,08	39,68	39,27	55.599.425	1.415.840
ISSEN	11,00	10,98	11,00	4,56%	10,55	11,44	11,04	183.872.776	16.652.841
ISYAT	8,24	8,23	8,24	-0,48%	8,21	8,28	8,24	1.090.477	132.419
IZENR	12,34	12,33	12,35	0,73%	12,01	12,50	12,23	705.199.990	57.652.653
IZFAS	62,55	62,55	62,65	-3,40%	62,05	64,65	62,95	59.623.280	947.213
IZINV	69,60	69,55	69,65	1,38%	68,30	69,80	69,11	10.001.753	144.714
IZMDC	7,40	7,39	7,40	-1,99%	7,35	7,54	7,39	15.714.662	2.125.559
JANTS	17,50	17,49	17,51	-1,69%	17,45	17,96	17,60	16.346.321	928.901
KAPLM	609,00	608,00	609,00	-0,16%	602,50	617,00	608,14	14.291.296	23.500
KAREL	12,45	12,43	12,45	1,63%	12,26	12,48	12,38	50.653.605	4.091.680
KARSN	13,20	13,20	13,21	-0,75%	13,10	13,49	13,25	92.653.885	6.991.077
KARTN	113,50	113,50	113,70	-2,16%	112,70	117,60	114,10	14.030.480	122.970
KATMR	2,85	2,84	2,85	-1,38%	2,83	2,90	2,85	65.429.094	22.957.234
KAYSE	4,78	4,77	4,78	1,49%	4,70	4,82	4,75	23.685.098	4.983.081
KBORU	25,58	25,56	25,60	-0,31%	25,38	26,20	25,86	49.510.547	1.914.949
KCAER	12,17	12,16	12,17	1,84%	11,83	12,22	12,04	80.392.323	6.677.441
KCHOL	195,50	195,50	195,60	0,26%	193,60	196,20	194,89	580.469.717	2.978.528
KENT	410,00	-	-	-0,36%	410,00	410,00	410,00	214.840	524
KERVN	5,26	-	-	0,96%	5,26	5,26	5,26	356.307	67.739
KFEIN	11,15	11,15	-	9,96%	10,32	11,15	10,80	228.273.736	21.144.406
KGYO	12,40	12,39	12,41	-3,50%	12,36	12,89	12,69	83.841.822	6.607.017
KIMMR	18,75	18,72	18,75	3,76%	18,07	18,80	18,45	50.673.653	2.747.055
KLGYO	4,86	4,86	4,87	-0,21%	4,84	4,91	4,88	12.693.719	2.602.553
KLKIM	31,72	31,70	31,72	-1,00%	31,52	32,04	31,71	17.218.488	542.935
KLMSN	32,74	32,72	32,74	1,05%	32,26	32,86	32,54	8.287.167	254.688
KLNMA	9,00	-	-	-0,55%	9,00	9,00	9,00	272.430	30.270
KLRHO	99,10	99,05	99,10	-0,90%	98,40	102,50	100,16	170.133.978	1.698.706
KLSER	28,66	28,66	28,68	-0,97%	28,38	29,00	28,66	19.671.923	686.394
KLSYN	10,50	10,49	10,51	-1,13%	10,46	10,80	10,57	9.911.439	937.442
KLYPV	59,80	59,75	59,80	-0,75%	59,55	60,90	60,20	61.734.285	1.025.459
KMPUR	21,68	21,64	21,68	2,75%	20,16	21,76	21,21	25.329.353	1.194.493
KNFRT	11,92	11,93	11,94	-2,77%	11,90	12,26	12,04	7.454.307	619.005
KOCMT	2,60	2,59	2,60	0,39%	2,57	2,60	2,59	9.380.996	3.629.196
KONKA	14,18	14,18	14,19	-0,35%	14,10	14,36	14,21	11.660.675	820.369
KONTR	7,88	7,87	7,88	-1,38%	7,79	8,08	7,92	227.562.612	28.735.794
KONYA	3.952,50	3.947,50	3.952,50	-0,69%	3.920,00	3.970,00	3.944,50	5.711.630	1.448
KOPOL	5,98	5,97	5,98	0,17%	5,86	6,01	5,92	18.254.721	3.082.976
KORDS	88,65	88,60	88,70	1,60%	86,30	88,70	87,66	53.561.408	611.046
KOTON	14,87	14,87	14,88	-0,67%	14,82	14,97	14,88	7.352.501	494.114
KRDMA	35,80	35,80	35,82	-1,65%	35,10	36,44	35,53	114.289.415	3.216.385
KRDMB	100,20	100,00	100,20	-1,38%	98,55	101,50	99,66	422.731.732	4.241.778
KRDMD	39,00	38,98	39,00	-0,51%	38,16	39,12	38,67	598.313.001	15.473.258
KRGYO	2,69	2,68	2,69	0,37%	2,67	2,71	2,69	2.437.343	907.153
KRONT	17,76	17,74	17,76	-0,34%	17,59	17,83	17,72	6.515.798	367.618
KRPLS	9,09	9,06	9,08	0,44%	8,99	9,15	9,06	3.606.735	397.936
KRSTL	11,25	11,24	11,26	1,08%	11,07	11,37	11,20	33.034.449	2.950.150
KRTEK	24,80	24,80	24,92	-0,08%	24,58	25,30	24,86	1.257.706	50.594
KRVGD	3,20	3,20	3,21	-1,23%	3,17	3,26	3,20	7.401.955	2.314.305
KSTUR	2.900,00	-	-	-1,11%	2.900,00	2.900,00	2.900,00	359.600	124
KTLEV	127,00	126,90	127,00	-1,32%	125,30	129,00	127,00	631.606.371	4.973.163
KTSKR	117,80	117,70	117,80	2,52%	114,90	120,00	118,36	36.766.356	310.642
KUTPO	90,95	91,00	91,05	-0,05%	90,00	91,30	90,75	5.442.569	59.975
KUVVA	152,40	152,10	152,40	-0,39%	146,20	155,80	153,47	7.113.448	46.351
KUYAS	83,40	83,40	83,50	-1,53%	83,05	84,50	83,73	73.918.581	882.840
KZBGY	3,15	3,14	3,15	0,32%	3,12	3,18	3,15	24.182.256	7.671.764
KZGYO	23,82	23,80	23,82	0,08%	23,52	23,96	23,71	5.768.144	243.292
LIDER	128,00	127,80	128,00	0,47%	124,60	128,30	126,25	33.661.238	266.635
LIDFA	3,25	3,24	3,25	-0,61%	3,23	3,29	3,26	7.012.078	2.150.967
LILAK	34,66	34,64	34,66	-0,06%	34,36	35,00	34,78	21.155.416	608.230
LINK	6,49	6,48	6,49	3,51%	6,25	6,68	6,50	170.734.248	26.262.438
LKMNH	15,43	15,42	15,43	4,47%	15,20	15,99	15,60	39.001.343	2.500.556
LMKDC	36,90	36,90	36,92	0,00%	36,70	37,20	36,92	37.232.824	1.008.439
LOGO	157,20	157,00	157,20	1,42%	152,00	159,00	156,77	42.489.145	271.021
LRSHO	3,55	3,54	3,55	0,85%	3,50	3,58	3,54	20.913.225	5.903.569
LUKSK	104,10	104,00	104,20	-0,38%	103,30	106,40	104,06	2.162.646	20.782
LXGYO	17,07	17,06	17,07	0,12%	16,92	17,32	17,08	87.814.305	5.141.496
LYDHO	203,10	203,10	203,30	2,52%	196,40	205,00	200,76	68.256.700	339.995
LYDYE	16.252,50	16.255,00	16.322,50	0,63%	16.097,50	16.422,50	16.331,09	5.993.510	367
MAALT	1.047,00	1.046,00	1.048,00	-2,24%	1.038,00	1.075,00	1.050,71	24.133.836	22.969
MACKO	45,10	45,06	45,12	0,00%	44,80	45,90	45,22	18.361.816	406.095
MAGEN	61,65	61,55	61,65	-1,60%	61,55	62,70	62,05	37.730.588	608.027
MAKIM	17,58	17,57	17,60	1,62%	17,08	17,72	17,41	10.212.796	586.641
MAKTK	12,90	12,90	12,91	-0,77%	12,90	13,14	12,99	10.944.714	842.693
MANAS	26,12	26,12	26,14	-1,43%	26,12	26,80	26,44	161.279.428	6.100.727
MARBL	13,23	13,21	13,23	-0,60%	13,13	13,45	13,26	8.294.602	625.410
MARKA	59,45	59,35	59,45	2,77%	57,00	63,60	61,24	241.303.047	3.940.154
MARMR	2,74	2,73	2,74	0,37%	2,69	2,77	2,73	61.886.316	22.714.627
MARTI	1,75	1,74	1,75	-2,23%	1,68	1,79	1,73	93.178.164	54.031.488
MAVI	41,38	41,38	41,42	-0,34%	41,10	41,70	41,35	48.920.634	1.183.194
MCARD	196,70	196,60	196,70	-0,86%	195,30	204,00	199,23	280.289.319	1.406.835
MEDTR	29,76	29,72	29,76	0,61%	29,56	30,30	29,87	6.300.926	210.932
MEGAP	2,47	-	-	1,23%	2,47	2,47	2,47	134.035	54.265
MEGMT	83,40	83,40	83,50	-2,06%	83,25	85,45	84,47	103.890.207	1.229.850
MEKAG	3,94	3,93	3,94	-0,76%	3,88	4,00	3,92	23.895.050	6.091.296
MEPET	23,52	23,50	23,52	5,28%	21,50	23,52	22,87	8.109.578	354.532
MERCN	21,64	21,62	21,64	-1,81%	21,44	22,02	21,67	19.373.466	893.856
MERIT	15,78	15,77	15,78	-0,88%	15,74	15,94	15,81	10.512.395	664.915
MERKO	2,20	2,19	2,20	3,77%	2,12	2,20	2,16	80.962.043	37.462.344
METRO	7,16	7,15	7,16	-1,10%	7,06	7,27	7,16	25.598.966	3.576.652
MEYSU	18,47	18,47	18,48	-2,74%	18,10	19,02	18,52	206.435.738	11.147.885
MGROS	677,00	677,00	677,50	1,88%	659,50	680,00	671,87	392.631.015	584.389
MHRGY	4,55	4,54	4,55	1,11%	4,45	4,64	4,56	16.880.020	3.702.300
MIATK	47,42	47,38	47,42	2,95%	46,24	48,12	47,15	593.028.751	12.576.867
MMCAS	65,70	-	-	-4,92%	65,70	65,70	65,70	72.467	1.103
MNDRS	11,69	11,68	11,70	-0,93%	11,63	11,76	11,68	11.785.548	1.009.310
MNDTR	5,91	5,90	5,91	-0,67%	5,87	5,94	5,89	2.354.830	399.523
MOBTL	14,01	14,01	14,03	-2,44%	13,98	14,39	14,17	51.870.827	3.661.244
MOGAN	13,76	13,75	13,76	-1,78%	13,51	14,01	13,65	70.795.698	5.185.046
MOPAS	41,18	41,16	41,18	1,03%	40,42	41,80	41,20	65.940.139	1.600.359
MPARK	467,25	466,75	467,25	1,14%	459,25	468,00	462,87	31.223.611	67.457
MRGYO	1,57	1,56	1,57	-1,88%	1,54	1,61	1,57	65.677.619	41.960.079
MRSHL	1.481,00	1.478,00	1.481,00	-1,40%	1.460,00	1.503,00	1.483,13	6.648.882	4.483
MSGYO	5,91	5,89	5,91	-2,15%	5,80	6,05	5,91	6.567.997	1.111.761
MTRKS	24,70	24,66	24,70	3,35%	23,84	24,72	24,30	11.107.040	457.125
MTRYO	9,88	9,86	9,87	0,71%	9,76	9,90	9,83	1.187.065	120.792
MZHLD	6,19	6,13	6,19	0,81%	6,07	6,20	6,13	533.418	86.966
NATEN	7,07	7,06	7,07	0,00%	7,01	7,11	7,06	21.746.250	3.078.320
NETAS	65,25	65,10	65,25	0,15%	64,05	65,70	64,96	7.697.056	118.498
NETCD	167,00	166,80	167,00	-0,83%	163,50	171,50	166,65	479.145.733	2.875.249
NIBAS	6,38	6,36	6,38	4,76%	6,08	6,45	6,26	31.007.261	4.950.197
NTGAZ	13,08	13,06	13,08	0,62%	12,93	13,19	13,07	16.457.180	1.259.077
NTHOL	38,56	38,50	38,56	-0,21%	38,30	38,86	38,48	6.615.404	171.921
NUGYO	9,14	9,12	9,14	-0,65%	9,07	9,20	9,12	3.503.104	384.112
NUHCM	221,30	221,20	221,40	-2,08%	220,50	227,20	222,74	3.873.419	17.390
OBAMS	8,31	8,31	8,32	-3,26%	8,21	8,37	8,29	218.790.284	26.395.599
OBASE	38,20	38,20	38,22	-0,05%	37,52	38,78	38,16	7.951.193	208.375
ODAS	7,21	7,20	7,21	-0,28%	7,14	7,29	7,22	122.993.074	17.045.535
ODINE	1.242,00	1.240,00	1.242,00	0,24%	1.229,00	1.248,00	1.236,85	72.481.599	58.602
OFSYM	57,75	57,65	57,75	0,09%	56,75	58,20	57,57	7.201.884	125.098
ONCSM	354,50	354,50	355,00	-0,84%	340,00	357,50	352,97	30.516.342	86.455
ONRYT	69,70	69,70	69,85	2,88%	67,10	71,50	69,20	70.303.021	1.015.973
ORCAY	4,40	4,39	4,40	-2,00%	4,29	4,44	4,34	6.821.753	1.571.025
ORGE	99,30	99,30	99,40	6,60%	93,15	99,90	97,10	117.830.712	1.213.546
ORMA	207,80	-	-	-1,05%	207,80	207,80	207,80	168.941	813
OSMEN	7,72	7,71	7,73	-1,03%	7,65	7,82	7,70	5.193.534	674.107
OSTIM	2,71	2,70	2,71	-0,37%	2,70	2,73	2,71	4.460.445	1.643.761
OTKAR	354,00	354,00	354,25	-1,12%	351,50	358,75	354,36	42.400.924	119.655
OTTO	287,25	287,50	287,75	0,35%	285,75	291,75	288,50	8.549.012	29.633
OYAKC	21,14	21,14	21,16	-0,94%	21,06	21,38	21,16	70.513.319	3.331.799
OYAYO	51,45	51,20	51,45	0,10%	50,15	51,85	50,82	1.044.306	20.548
OYLUM	8,41	8,38	8,41	-0,36%	8,32	8,58	8,39	1.400.990	166.908
OYYAT	49,62	49,56	49,68	-1,16%	49,44	50,70	49,78	1.245.250	25.017
OZATD	1.120,00	1.119,00	1.120,00	5,46%	1.075,00	1.159,00	1.128,59	190.363.091	168.674
OZGYO	2,12	2,11	2,12	-1,40%	2,08	2,15	2,11	8.009.197	3.796.456
OZKGY	12,81	12,80	12,82	-0,62%	12,76	12,90	12,83	8.540.399	665.657
OZRDN	35,50	35,48	35,50	0,17%	34,00	35,50	34,95	14.206.696	406.531
OZSUB	28,68	28,66	28,70	-0,49%	28,26	28,78	28,54	8.152.032	285.603
OZYSR	12,63	12,61	12,63	-0,86%	12,54	12,89	12,68	5.410.474	426.713
PAGYO	126,40	126,20	126,40	-1,48%	125,30	129,00	126,69	3.735.383	29.484
PAHOL	1,71	1,70	1,71	1,18%	1,69	1,72	1,70	156.830.991	92.132.747
PAMEL	83,60	83,55	83,65	0,42%	82,55	84,00	83,53	4.473.170	53.552
PAPIL	16,13	16,12	16,13	-1,04%	16,01	16,31	16,14	35.151.965	2.177.571
PARSN	86,00	85,90	86,00	1,00%	85,05	86,15	85,50	7.636.397	89.313
PASEU	101,80	101,80	101,90	0,79%	100,90	103,20	101,70	83.306.855	819.139
PATEK	22,72	22,72	22,74	1,43%	22,18	23,10	22,70	204.139.409	8.992.997
PCILT	35,42	35,42	-	10,00%	34,90	35,42	35,41	42.525.255	1.200.926
PEKGY	13,91	13,91	13,92	-1,70%	13,73	14,14	13,91	917.885.735	66.004.928
PENGD	14,78	14,76	14,78	0,20%	14,60	14,93	14,75	25.009.620	1.696.027
PENTA	15,98	15,94	15,97	-0,50%	15,61	16,11	15,83	21.946.235	1.386.121
PETKM	24,80	24,78	24,80	-2,36%	24,64	25,18	24,91	301.442.237	12.099.646
PETUN	13,40	13,41	13,43	-1,54%	13,22	13,62	13,38	11.320.387	845.798
PGSUS	171,00	171,00	171,10	-0,35%	170,00	171,70	170,90	327.624.312	1.917.036
PINSU	11,61	11,58	11,61	-1,61%	11,51	11,80	11,62	15.671.852	1.348.426
PKART	151,50	151,20	151,50	1,68%	145,80	153,20	149,19	28.430.656	190.572
PKENT	152,40	152,30	152,40	1,26%	150,00	153,50	151,83	7.860.551	51.773
PLTUR	23,66	23,64	23,66	-0,42%	23,40	23,86	23,64	12.844.263	543.428
PNLSN	46,08	46,00	46,08	-0,13%	45,22	46,78	45,91	7.744.923	168.691
PNSUT	14,66	14,65	14,67	-3,62%	14,41	15,20	14,64	34.485.689	2.355.560
POLHO	19,44	19,41	19,44	1,25%	19,17	19,50	19,38	12.780.954	659.400
POLTK	5.137,50	5.140,00	5.142,50	-1,20%	5.120,00	5.187,50	5.143,95	6.244.758	1.214
PRDGS	7,86	7,86	7,87	2,48%	7,67	7,92	7,79	15.065.688	1.934.671
PRKAB	40,82	40,78	40,82	-2,53%	40,66	42,60	41,42	43.075.126	1.039.879
PRKME	18,06	18,05	18,08	-1,04%	17,89	18,38	18,16	11.297.025	622.177
PRZMA	49,90	-	-	-0,99%	49,90	49,90	49,90	9.972.116	199.842
PSDTC	124,80	124,90	126,50	-1,19%	124,00	126,90	125,43	1.478.170	11.785
PSGYO	3,29	3,28	3,29	3,46%	3,15	3,29	3,23	108.749.789	33.681.347
QNBFK	39,12	-	-	0,31%	39,12	39,12	39,12	38.768	991
QNBTR	225,40	-	-	-0,22%	225,40	225,40	225,40	278.594	1.236
QUAGR	3,72	3,71	3,72	0,81%	3,59	3,76	3,70	75.829.328	20.494.231
RALYH	278,50	278,50	278,75	-0,80%	266,00	281,00	272,99	151.602.715	555.343
RAYSG	190,50	190,30	190,50	0,26%	187,50	191,40	189,61	8.694.999	45.857
REEDR	7,29	7,28	7,29	0,14%	7,19	7,34	7,27	34.332.243	4.720.452
RGYAS	197,90	197,70	197,90	0,71%	190,00	199,80	196,03	175.867.211	897.161
RNPOL	2,52	2,51	2,52	-2,33%	2,48	2,57	2,53	3.532.018	1.396.434
RODRG	30,36	30,36	30,50	2,02%	29,98	31,54	30,90	15.289.879	494.876
RTALB	4,39	4,38	4,39	1,86%	4,32	4,50	4,41	183.948.052	41.732.214
RUBNS	36,12	36,06	36,12	1,98%	35,30	36,56	35,94	50.897.394	1.416.290
RUZYE	11,69	11,68	11,69	-2,09%	11,66	11,99	11,81	17.910.313	1.516.843
RYGYO	29,10	29,12	29,14	-1,22%	28,80	29,50	29,11	16.938.992	581.861
RYSAS	18,04	18,04	18,05	-0,22%	17,75	18,28	18,04	33.185.112	1.839.518
SAFKR	23,58	23,54	23,58	-1,01%	23,52	24,06	23,74	20.940.995	882.230
SAHOL	92,35	92,30	92,35	0,05%	91,20	92,60	91,80	567.290.862	6.179.946
SAMAT	6,15	6,14	6,15	6,77%	5,70	6,20	6,07	13.564.839	2.235.249
SANEL	42,92	42,48	42,50	-0,14%	41,42	43,64	42,95	6.883.215	160.280
SANFM	8,43	8,42	8,43	4,72%	8,16	8,59	8,37	159.299.278	19.024.613
SANKO	22,50	22,48	22,50	-0,53%	22,36	22,62	22,48	1.190.469	52.953
SARKY	28,22	28,20	28,22	-2,69%	28,10	29,16	28,45	111.324.235	3.913.583
SASA	2,76	2,75	2,76	1,85%	2,74	2,78	2,76	2.186.597.642	792.284.866
SAYAS	52,55	52,55	52,65	2,44%	50,60	53,30	52,10	37.890.947	727.269
SDTTR	251,75	251,50	252,00	-0,49%	248,80	253,50	250,92	58.653.605	233.754
SEGMN	61,80	61,75	61,80	0,08%	59,55	62,45	61,49	40.494.944	658.527
SEGYO	4,71	4,71	4,72	-0,42%	4,70	4,75	4,72	5.331.106	1.129.694
SEKFK	11,76	11,77	11,86	-1,18%	11,61	11,90	11,73	591.923	50.455
SEKUR	8,08	8,07	8,08	1,51%	7,75	8,10	7,99	2.832.356	354.647
SELEC	99,55	99,50	99,55	-1,24%	99,05	101,40	100,04	15.483.808	154.781
SELVA	2,24	2,23	2,24	1,36%	2,21	2,27	2,24	36.107.009	16.149.180
SERNT	10,14	10,14	10,15	-3,43%	9,80	10,73	10,18	223.434.087	21.958.027
SEYKM	5,34	5,33	5,34	-1,66%	5,21	5,39	5,29	5.252.300	992.141
SILVR	2,70	2,67	2,70	-1,82%	2,63	2,74	2,66	3.425.340	1.286.445
SISE	45,70	45,70	45,72	-0,44%	45,38	45,98	45,71	499.152.899	10.920.899
SKBNK	14,20	14,19	14,20	-1,73%	14,02	14,35	14,17	77.112.133	5.441.786
SKTAS	3,64	3,63	3,64	-1,36%	3,60	3,69	3,63	8.561.327	2.359.332
SKYLP	349,00	349,00	349,25	0,94%	335,75	363,25	354,37	11.911.684	33.614
SKYMD	13,65	13,65	13,67	2,79%	13,38	13,73	13,58	20.144.299	1.483.619
SMART	38,80	38,68	38,76	6,42%	35,52	40,10	38,09	286.189.086	7.513.498
SMRTG	12,08	12,06	12,08	0,58%	11,73	12,29	12,03	473.167.883	39.323.263
SMRVA	17,81	17,81	17,83	-1,93%	17,76	18,60	18,03	118.193.601	6.557.194
SNGYO	3,75	3,74	3,75	-0,79%	3,70	3,79	3,74	18.489.726	4.948.131
SNICA	4,49	4,48	4,49	0,67%	4,42	4,50	4,47	35.811.009	8.009.621
SNPAM	21,82	-	-	-4,30%	21,82	21,82	21,82	635.398	29.120
SODSN	9,68	-	-	-0,10%	9,68	9,68	9,68	41.121	4.248
SOKE	18,86	18,86	18,87	-1,10%	18,80	19,07	18,91	5.754.905	304.359
SOKM	49,62	49,60	49,62	0,36%	49,34	49,92	49,58	70.362.380	1.419.075
SONME	132,40	132,30	132,40	-1,41%	131,20	135,20	132,71	1.235.161	9.307
SRVGY	3,07	3,06	3,07	-0,65%	3,04	3,13	3,07	17.798.396	5.803.015
SUMAS	399,75	-	-	2,17%	399,75	399,75	399,75	235.053	588
SUNTK	35,24	35,20	35,30	1,44%	34,92	35,94	35,30	3.781.280	107.117
SURGY	68,20	68,15	68,20	-1,16%	67,65	68,90	68,28	58.652.303	858.971
SUWEN	7,77	7,76	7,77	-1,77%	7,74	7,95	7,81	9.698.478	1.241.808
SVGYO	18,55	18,55	18,57	3,57%	17,92	18,90	18,53	321.300.998	17.344.242
TABGD	280,50	280,50	280,75	-1,15%	277,25	283,00	279,70	26.908.075	96.204
TARKM	520,00	519,50	520,50	4,21%	499,00	524,00	515,21	73.591.973	142.840
TATEN	17,12	17,11	17,13	3,76%	16,79	17,15	16,97	267.136.714	15.739.774
TATGD	21,04	20,98	21,04	-0,38%	20,84	21,42	21,07	16.101.585	764.260
TAVHL	250,00	250,00	250,25	-1,09%	248,60	252,50	250,33	311.577.062	1.244.679
TBORG	138,20	138,20	138,40	-0,72%	137,60	139,20	138,12	5.733.159	41.510
TCELL	106,00	105,90	106,00	-0,75%	105,30	106,90	106,23	498.990.892	4.697.362
TCKRC	125,40	125,20	125,40	0,00%	123,30	125,70	124,43	95.827.937	770.162
TDGYO	15,00	14,99	15,00	-3,10%	14,72	15,53	15,01	5.205.532	346.926
TEHOL	28,76	28,74	28,78	-0,48%	28,72	29,08	28,88	459.247.396	15.903.147
TEKTU	10,48	10,46	10,48	-1,41%	10,31	10,70	10,49	12.960.535	1.235.848
TERA	233,70	233,60	233,70	-1,81%	232,00	238,00	234,46	373.754.127	1.594.129
TEZOL	18,21	18,20	18,21	-0,87%	18,18	18,36	18,26	7.263.034	397.828
TGSAS	187,30	187,30	187,50	-0,79%	185,60	195,70	191,12	54.519.807	285.262
THYAO	294,50	294,25	294,50	0,00%	292,00	295,50	293,89	1.675.072.208	5.699.762
TKFEN	128,80	128,80	128,90	-4,24%	127,90	134,70	130,22	218.477.671	1.677.753
TKNSA	21,28	21,28	21,32	-0,09%	21,14	21,38	21,25	10.091.858	474.878
TLMAN	93,00	93,00	93,25	-0,11%	92,30	94,50	93,29	3.809.712	40.838
TMPOL	323,75	323,00	323,50	-2,12%	317,75	331,00	323,33	37.924.450	117.295
TMSN	99,20	99,15	99,20	-1,20%	98,65	100,00	99,06	24.221.399	244.514
TNZTP	24,80	24,78	24,82	-0,48%	24,60	25,04	24,79	9.627.450	388.334
TOASO	293,50	293,25	293,50	0,09%	288,75	295,00	292,52	193.316.183	660.856
TRALT	44,64	44,64	44,66	-4,21%	44,54	46,40	45,51	1.857.314.450	40.809.786
TRCAS	45,28	45,28	45,30	0,13%	44,80	46,10	45,35	10.502.252	231.570
TRENJ	87,45	87,40	87,45	-1,63%	87,10	89,60	87,87	48.621.037	553.351
TRGYO	99,10	98,95	99,10	1,75%	97,55	99,40	98,66	99.841.198	1.011.927
TRHOL	1.507,00	1.506,00	1.507,00	-2,08%	1.502,00	1.537,00	1.516,46	35.278.941	23.264
TRILC	2,91	2,90	2,91	0,00%	2,88	2,95	2,91	26.009.149	8.935.437
TRMET	114,10	114,00	114,10	-3,88%	114,00	117,90	115,62	142.192.998	1.229.784
TSGYO	6,60	6,59	6,60	0,76%	6,53	6,66	6,59	3.955.326	600.105
TSKB	11,78	11,77	11,78	-1,26%	11,75	11,91	11,83	42.751.025	3.614.649
TSPOR	0,99	0,98	0,99	0,00%	0,98	0,99	0,99	41.032.378	41.531.543
TTKOM	62,10	62,05	62,10	0,89%	61,30	62,40	61,91	270.241.050	4.365.413
TTRAK	453,25	453,00	453,50	-0,82%	451,50	457,00	453,81	15.213.101	33.523
TUCLK	4,20	4,20	4,21	-0,71%	4,13	4,33	4,19	27.998.085	6.678.522
TUKAS	2,46	2,45	2,46	-1,60%	2,42	2,50	2,45	144.908.552	59.069.183
TUPRS	250,75	250,50	250,75	-1,28%	248,90	253,75	250,65	894.705.711	3.569.579
TUREX	8,23	8,22	8,23	-0,84%	8,18	8,38	8,23	50.014.081	6.075.764
TURGG	33,18	33,12	33,18	1,34%	32,84	33,56	33,18	6.197.739	186.771
TURSG	13,67	13,67	13,68	-0,22%	13,44	13,77	13,59	240.192.695	17.680.501
UCAYM	31,46	31,44	31,46	2,68%	30,38	31,82	31,31	164.378.207	5.249.843
UFUK	1.336,00	1.333,00	1.336,00	1,60%	1.327,00	1.446,00	1.382,69	26.089.904	18.869
ULAS	27,58	27,52	27,58	-0,72%	27,24	27,78	27,49	2.037.399	74.129
ULKER	118,80	118,80	118,90	-0,92%	118,60	119,60	118,96	70.965.081	596.541
ULUFA	3,85	3,85	3,86	-2,78%	3,80	4,00	3,86	29.031.764	7.526.041
ULUSE	260,75	260,50	261,00	1,56%	250,25	263,00	256,49	47.723.172	186.065
ULUUN	9,36	9,36	9,37	2,07%	9,09	9,45	9,30	33.752.213	3.630.647
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,56	13,55	13,58	0,37%	13,51	13,63	13,57	3.469.170	255.738
USAK	1,62	1,62	1,63	-0,61%	1,61	1,64	1,62	28.728.123	17.701.705
VAKBN	30,78	30,78	30,80	-0,52%	30,70	31,10	30,91	356.743.103	11.541.624
VAKFA	12,46	12,45	12,46	-0,48%	12,39	12,51	12,45	32.238.315	2.590.256
VAKFN	1,72	1,71	1,72	0,00%	1,70	1,73	1,71	42.247.687	24.672.786
VAKKO	76,25	76,20	76,30	-0,07%	75,60	76,85	76,11	5.004.023	65.746
VANGD	91,55	91,55	92,10	-1,61%	91,10	94,50	93,04	4.567.575	49.091
VBTYZ	28,42	28,42	28,44	5,57%	26,56	29,10	27,99	264.617.986	9.453.373
VERTU	38,62	38,52	38,60	2,66%	37,62	38,64	38,11	4.101.439	107.615
VERUS	566,00	565,00	566,00	0,71%	562,00	573,00	568,26	7.433.401	13.081
VESBE	6,95	6,94	6,95	-0,43%	6,90	7,05	6,95	10.549.287	1.518.391
VESTL	26,96	26,94	26,96	-0,44%	26,76	27,08	26,91	27.137.319	1.008.567
VKFYO	30,94	30,94	30,96	-0,19%	30,62	31,06	30,82	1.766.222	57.300
VKGYO	2,75	2,74	2,75	-1,08%	2,74	2,78	2,76	11.695.706	4.244.859
VKING	26,00	25,94	26,00	-0,08%	25,40	26,02	25,71	3.292.834	128.067
VRGYO	2,25	2,25	2,26	-0,88%	2,24	2,28	2,26	6.654.897	2.947.638
VSNMD	82,95	82,85	82,95	0,48%	81,95	83,30	82,46	17.876.114	216.798
YAPRK	13,33	13,32	13,33	-1,41%	13,23	13,52	13,32	11.297.886	847.910
YATAS	42,72	42,70	42,72	-4,00%	42,28	44,56	42,75	71.100.810	1.663.332
YAYLA	28,70	28,72	28,76	2,50%	27,30	28,74	27,98	20.792.568	743.248
YBTAS	17,00	-	-	0,00%	17,00	17,00	17,00	137.972	8.116
YEOTK	114,70	114,70	114,80	3,05%	108,50	119,00	114,06	1.178.759.699	10.335.028
YESIL	1,56	1,55	1,56	0,65%	1,53	1,56	1,55	13.120.856	8.491.056
YGGYO	224,40	224,40	224,70	-0,13%	221,80	226,70	223,96	17.464.206	77.980
YIGIT	24,26	24,26	24,28	-1,30%	24,20	24,66	24,32	32.725.417	1.345.391
YKBNK	35,92	35,90	35,92	-1,16%	35,88	36,36	36,05	1.371.520.749	38.041.483
YKSLN	3,51	3,50	3,51	-1,40%	3,47	3,56	3,50	7.291.080	2.081.587
YONGA	58,50	-	-	-0,26%	58,50	58,50	58,50	13.514	231
YUNSA	10,00	9,98	10,00	-0,99%	9,87	10,17	9,99	34.480.713	3.453.067
YYAPI	1,06	-	-	0,00%	1,06	1,06	1,06	485.881	458.378
YYLGD	11,91	11,91	11,92	-0,58%	11,76	12,00	11,88	25.911.784	2.181.463
ZEDUR	9,90	9,89	9,90	-1,30%	9,80	10,10	9,93	10.033.069	1.010.758
ZERGY	16,65	16,65	16,67	5,25%	16,04	16,94	16,52	193.515.169	11.715.116
ZGYO	32,22	32,14	32,20	1,38%	31,64	32,78	32,16	59.971.277	1.865.005
ZOREN	3,09	3,08	3,09	0,00%	3,05	3,10	3,08	23.396.878	7.609.834
ZRGYO	19,22	19,21	19,23	-2,19%	19,10	19,75	19,33	6.576.346	340.242

Midas’ın Kulakları

Tümünü Gör

May 20, 2026 • 11 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

May 20, 2026 • 12 dakika once

Applied Optoelectronics yöneticisi 5,8 milyon dolarlık hisse sattı.

May 20, 2026 • 12 dakika once

Exelixis yöneticisi Senner, 1,74 milyon dolarlık hisse sattı.

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