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	12,70	12,69	12,70	-2,83%	12,66	13,25	12,85	110.586.856	8.605.319
A1YEN	31,60	31,60	31,66	-7,66%	31,46	34,02	32,61	186.313.786	5.713.894
ACSEL	101,70	101,70	101,80	-0,29%	101,00	102,90	102,04	10.006.052	98.064
ADEL	32,32	32,32	32,34	1,00%	31,82	32,92	32,36	52.499.529	1.622.542
ADESE	1,74	1,73	1,74	-2,25%	1,71	1,80	1,74	440.478.606	253.051.624
ADGYO	55,70	55,65	55,70	0,91%	54,00	56,70	55,40	46.015.920	830.661
AEFES	16,88	16,88	16,89	2,24%	16,54	16,89	16,75	1.674.932.525	99.970.465
AFYON	13,55	13,54	13,56	0,44%	13,51	13,71	13,61	34.178.296	2.510.439
AGESA	209,10	209,00	209,30	0,05%	206,00	210,00	207,94	65.971.537	317.258
AGHOL	32,64	32,62	32,64	3,68%	31,56	32,74	32,33	205.693.254	6.362.333
AGROT	3,63	3,63	-	10,00%	3,32	3,63	3,55	330.947.825	93.285.183
AGYO	7,30	7,30	7,31	-0,82%	7,26	7,37	7,31	2.818.303	385.740
AHGAZ	21,92	21,92	21,96	-0,90%	21,84	22,52	22,11	63.972.612	2.893.002
AHSGY	23,84	23,84	23,88	-1,49%	23,06	26,60	25,06	440.136.268	17.567.122
AKBNK	74,00	73,95	74,00	-0,67%	73,70	75,10	74,48	3.252.779.015	43.672.605
AKCNS	164,10	164,10	164,20	1,11%	161,40	165,50	163,58	85.880.517	525.010
AKENR	11,14	11,13	11,14	-0,09%	11,07	11,25	11,16	60.120.406	5.385.353
AKFGY	2,79	2,79	2,80	-1,76%	2,77	2,86	2,82	48.611.077	17.271.543
AKFIS	20,88	20,86	20,90	-1,14%	20,82	21,16	20,99	25.405.869	1.210.449
AKFYE	17,86	17,85	17,86	-0,33%	17,73	18,08	17,92	61.080.141	3.408.866
AKGRT	7,47	7,47	7,48	-0,40%	7,47	7,74	7,61	124.551.749	16.371.966
AKMGY	197,50	197,50	198,70	-1,10%	197,00	198,90	198,21	3.316.252	16.731
AKSA	9,99	9,98	9,99	-0,40%	9,96	10,16	10,07	166.559.695	16.545.512
AKSEN	68,25	68,20	68,25	-0,22%	67,30	69,05	68,34	454.081.748	6.644.158
AKSGY	8,17	8,17	8,18	-1,68%	8,07	8,35	8,19	33.938.962	4.145.103
AKSUE	25,18	25,18	25,24	1,78%	24,48	26,80	25,69	159.753.564	6.217.447
AKYHO	2,65	2,63	2,65	0,00%	2,58	2,65	2,62	4.762.458	1.817.319
ALARK	102,10	102,00	102,10	1,09%	99,80	102,20	101,01	848.843.135	8.403.411
ALBRK	8,12	8,11	8,12	-0,61%	8,09	8,24	8,17	85.682.459	10.487.769
ALCAR	865,50	865,50	867,00	0,46%	853,50	875,00	866,06	26.031.915	30.058
ALCTL	111,90	111,90	112,00	-0,53%	111,40	113,20	112,14	18.074.370	161.183
ALFAS	41,24	41,22	41,24	1,73%	40,48	41,34	40,96	77.924.448	1.902.409
ALGYO	38,40	38,40	38,44	3,28%	37,00	38,74	38,05	173.367.866	4.556.351
ALKA	13,81	13,79	13,81	2,37%	13,42	14,10	13,78	272.941.965	19.803.884
ALKIM	20,78	20,74	20,78	2,87%	20,20	21,28	20,79	106.537.840	5.124.914
ALKLC	216,00	215,20	216,00	0,89%	212,50	219,30	216,20	75.742.111	350.333
ALTINS1	82,06	-	82,06	-4,99%	82,06	82,06	82,06	238.931.804	2.911.672
ALTNY	17,06	17,06	17,07	-1,10%	16,89	17,77	17,36	431.414.892	24.853.149
ALVES	27,58	27,56	27,60	3,37%	26,38	27,78	27,20	212.135.541	7.799.951
ANELE	16,72	16,73	16,75	-1,36%	16,56	17,20	16,85	35.283.184	2.094.022
ANGEN	11,07	11,05	11,07	0,73%	10,84	11,11	10,97	20.843.462	1.900.604
ANHYT	97,05	97,00	97,10	-0,56%	96,50	98,20	97,26	94.096.515	967.453
ANSGR	25,18	25,18	25,20	1,37%	24,74	25,20	24,99	170.134.182	6.807.092
ARASE	77,55	77,40	77,55	-0,39%	75,90	78,45	77,16	29.240.206	378.946
ARCLK	112,80	112,70	112,80	0,53%	111,40	114,70	113,38	375.195.255	3.309.247
ARDYZ	39,22	39,18	39,22	-2,63%	38,62	40,74	39,84	200.470.681	5.032.527
ARENA	30,10	30,12	30,18	-4,38%	29,70	31,54	30,42	49.535.600	1.628.633
ARFYE	34,12	-	34,12	-9,97%	34,12	39,72	36,78	1.475.990.721	40.133.703
ARMGD	83,25	83,15	83,25	-0,30%	82,50	85,25	83,92	117.289.741	1.397.694
ARSAN	3,79	3,78	3,79	-3,32%	3,73	3,93	3,82	138.093.096	36.170.480
ARTMS	34,30	34,30	34,32	-2,94%	34,00	35,40	34,51	45.606.521	1.321.702
ARZUM	2,29	2,28	2,29	-1,29%	2,28	2,32	2,30	16.910.988	7.364.065
ASELS	288,25	288,00	288,25	-0,52%	283,00	292,50	286,61	9.104.221.550	31.765.526
ASGYO	11,26	11,25	11,26	0,45%	11,13	11,41	11,24	31.534.646	2.805.897
ASTOR	145,90	145,80	145,90	3,40%	141,80	147,50	145,43	4.991.177.941	34.319.848
ASUZU	60,20	60,20	60,25	0,92%	59,10	60,30	59,86	27.893.356	465.969
ATAGY	13,60	13,60	13,67	-1,45%	13,52	13,96	13,68	3.400.574	248.540
ATAKP	57,90	57,85	57,90	9,76%	52,60	58,00	56,53	216.596.265	3.831.683
ATATP	141,60	141,40	141,50	7,68%	133,00	144,00	138,21	416.597.777	3.014.280
ATEKS	102,10	-	-	-9,96%	102,10	111,50	107,54	4.288.856	39.882
ATLAS	6,16	6,16	6,17	-0,81%	6,11	6,40	6,25	4.777.901	764.014
ATSYH	66,50	-	-	-2,21%	66,50	66,95	66,55	905.049	13.600
AVGYO	10,51	10,50	10,53	4,47%	10,06	10,91	10,60	45.273.176	4.272.929
AVHOL	40,46	40,44	40,46	-2,79%	40,06	41,84	40,93	73.089.105	1.785.630
AVOD	3,82	3,82	3,83	-2,80%	3,80	3,93	3,86	23.704.332	6.139.512
AVPGY	56,25	56,20	56,25	-1,32%	56,10	57,30	56,49	38.677.940	684.638
AVTUR	17,24	17,24	17,26	3,86%	16,33	17,92	17,43	18.343.685	1.052.566
AYCES	483,00	482,00	483,00	4,55%	468,50	503,00	488,74	108.827.060	222.669
AYDEM	22,12	22,10	22,12	0,00%	21,92	22,64	22,27	81.109.447	3.641.369
AYEN	25,12	25,10	25,14	-1,26%	24,86	25,58	25,27	17.656.801	698.645
AYES	18,25	-	-	0,00%	18,25	18,30	18,27	443.912	24.293
AYGAZ	211,60	211,50	211,60	1,73%	207,80	214,00	211,45	175.209.033	828.626
AZTEK	4,20	4,19	4,20	-1,87%	4,18	4,34	4,24	21.849.950	5.158.527
BAGFS	25,90	25,90	25,94	-1,07%	25,82	26,38	26,11	14.221.650	544.652
BAHKM	89,70	89,65	89,70	3,22%	85,50	93,80	89,72	295.540.447	3.294.226
BAKAB	37,74	37,70	37,76	-0,26%	37,34	38,12	37,82	7.887.935	208.591
BALAT	95,95	-	-	1,37%	95,95	95,95	95,95	3.004.578	31.314
BALSU	16,37	16,36	16,38	0,31%	16,21	16,64	16,43	107.508.160	6.544.327
BANVT	173,80	173,80	174,00	-1,14%	172,30	177,50	174,46	37.262.926	213.586
BARMA	35,52	35,52	35,58	2,07%	34,78	36,34	35,62	41.419.725	1.162.744
BASCM	13,65	-	-	0,00%	13,65	13,65	13,65	704.736	51.629
BASGZ	42,38	42,36	42,40	0,28%	42,26	42,82	42,55	12.826.469	301.480
BAYRK	5,22	5,21	5,22	-2,61%	5,18	5,36	5,25	27.049.863	5.148.886
BEGYO	4,74	4,73	4,74	-0,42%	4,72	4,79	4,74	23.811.535	5.023.449
BERA	18,34	18,33	18,35	-1,40%	18,22	18,68	18,43	114.247.488	6.199.877
BESLR	12,64	12,63	12,65	-0,16%	12,50	12,76	12,65	36.685.422	2.900.731
BEYAZ	29,00	28,98	29,00	-1,16%	28,70	29,52	29,06	36.403.379	1.252.689
BFREN	154,90	154,90	155,00	-0,51%	154,20	156,50	155,31	26.492.365	170.574
BIENY	23,04	23,04	23,06	-1,96%	22,90	23,58	23,15	48.032.161	2.075.214
BIGCH	43,68	43,64	43,70	-0,95%	43,56	44,44	43,95	13.958.530	317.633
BIGEN	9,02	9,01	9,02	0,11%	8,90	9,09	8,99	41.355.188	4.598.379
BIGTK	282,50	282,00	282,50	-0,70%	280,00	290,00	284,34	36.107.096	126.984
BIMAS	622,00	622,00	622,50	-3,27%	620,00	655,50	634,06	4.744.009.621	7.481.916
BINBN	186,50	186,30	186,50	3,61%	180,40	187,00	183,37	119.865.252	653.681
BINHO	9,53	9,53	9,54	5,42%	8,89	9,79	9,44	838.483.782	88.820.993
BIOEN	18,75	18,74	18,75	9,65%	17,10	18,81	18,33	172.725.819	9.422.800
BIZIM	28,76	28,74	28,78	4,20%	27,50	28,98	28,17	16.594.026	589.107
BJKAS	1,62	1,61	1,62	0,00%	1,60	1,63	1,62	92.765.657	57.312.152
BLCYT	40,12	40,12	40,20	-2,62%	39,14	41,04	39,81	51.683.062	1.298.285
BLUME	46,50	46,44	46,50	-1,02%	46,18	48,06	46,89	61.420.657	1.309.909
BMSCH	18,95	18,93	18,95	-4,29%	18,81	19,95	19,26	116.680.636	6.058.787
BMSTL	90,00	89,95	90,00	0,50%	89,55	90,50	90,06	148.744.622	1.651.662
BNTAS	6,68	6,67	6,68	1,98%	6,44	6,70	6,62	35.508.011	5.361.314
BOBET	20,74	20,72	20,76	0,48%	20,60	20,90	20,73	41.195.737	1.987.302
BORLS	2,86	2,85	2,86	-8,63%	2,82	3,03	2,86	264.483.237	92.465.923
BORSK	6,04	6,04	6,05	0,83%	5,95	6,14	6,05	65.106.197	10.762.621
BOSSA	6,79	6,78	6,80	4,62%	6,55	6,96	6,76	72.613.619	10.735.103
BRISA	86,55	86,45	86,60	0,23%	85,60	87,30	86,64	13.180.690	152.131
BRKO	9,90	-	-	5,32%	9,60	9,90	9,88	5.470.483	553.689
BRKSN	7,59	7,56	7,59	-0,65%	7,53	7,67	7,58	2.672.445	352.421
BRKVY	99,20	99,25	99,30	-2,94%	98,35	103,00	99,94	66.659.283	667.005
BRLSM	14,78	14,77	14,80	6,33%	13,81	15,13	14,66	164.169.083	11.196.434
BRMEN	12,00	-	-	-5,06%	12,00	12,60	12,32	2.825.020	229.234
BRSAN	670,00	669,50	670,00	6,52%	629,00	671,50	653,44	2.369.745.487	3.626.563
BRYAT	2.422,00	2.422,00	2.424,00	3,50%	2.293,00	2.500,00	2.387,99	779.110.253	326.262
BSOKE	23,50	23,50	-	9,92%	22,00	23,50	23,11	898.318.971	38.880.015
BTCIM	4,25	4,24	4,25	3,16%	4,15	4,33	4,24	957.249.527	225.886.965
BUCIM	7,07	7,06	7,07	-0,14%	7,05	7,11	7,09	21.347.443	3.012.840
BULGS	43,44	43,42	43,46	-0,59%	43,08	44,28	43,68	206.363.639	4.724.363
BURCE	75,40	75,30	75,40	-4,01%	74,65	79,45	76,37	148.912.488	1.949.924
BURVA	718,00	717,00	718,00	-5,28%	705,00	747,50	724,58	27.099.912	37.401
BVSAN	104,60	104,60	104,70	1,45%	101,50	105,60	103,93	87.866.836	845.410
BYDNR	28,60	28,56	28,60	-1,24%	27,56	29,06	28,41	5.612.130	197.529
CANTE	2,08	2,08	2,09	-0,95%	2,07	2,15	2,10	854.435.903	407.642.314
CASA	105,00	-	-	-1,87%	105,00	107,00	106,46	1.801.930	16.926
CATES	36,30	36,28	36,30	-0,22%	35,80	37,00	36,45	34.320.438	941.714
CCOLA	67,25	67,20	67,25	6,41%	62,95	67,55	65,87	831.310.815	12.620.992
CELHA	10,95	10,95	10,96	-3,44%	10,70	11,32	10,95	24.392.992	2.227.389
CEMAS	4,08	4,08	4,09	-0,97%	4,07	4,15	4,10	53.278.063	12.981.278
CEMTS	11,12	11,12	11,13	-1,07%	11,06	11,28	11,17	27.735.640	2.482.530
CEMZY	57,35	57,35	57,40	-0,86%	57,05	60,35	58,79	175.160.032	2.979.331
CEOEM	22,82	22,80	22,82	-0,95%	22,70	23,12	22,87	13.137.943	574.391
CGCAM	34,14	34,14	34,16	-0,70%	33,80	34,60	34,16	69.591.285	2.037.345
CIMSA	45,58	45,56	45,60	-1,56%	45,48	46,74	46,23	425.688.444	9.208.729
CLEBI	1.753,00	1.753,00	-	9,97%	1.610,00	1.753,00	1.716,09	296.521.056	172.789
CMBTN	1.930,00	1.928,00	1.931,00	0,36%	1.914,00	1.957,00	1.935,95	27.529.152	14.220
CMENT	344,00	-	-	-1,43%	344,00	344,25	344,17	1.288.923	3.745
CONSE	3,01	3,00	3,01	0,00%	2,97	3,03	3,00	16.444.806	5.479.399
COSMO	267,00	266,75	267,00	-4,22%	265,50	300,00	283,04	27.691.478	97.836
CRDFA	65,00	64,95	65,00	-0,61%	63,00	65,75	63,82	45.374.613	710.935
CRFSA	123,20	123,00	123,20	4,58%	118,00	126,40	122,78	156.302.964	1.273.001
CUSAN	22,98	22,96	22,98	-1,37%	22,86	23,92	23,35	23.491.254	1.006.108
CVKMD	31,22	31,20	31,22	-1,14%	30,68	31,90	31,35	472.383.678	15.068.487
CWENE	29,64	29,62	29,64	5,63%	28,04	29,80	28,98	1.318.287.226	45.497.915
DAGI	6,19	6,18	6,20	0,00%	6,16	6,30	6,22	21.344.983	3.433.130
DAPGM	11,44	11,43	11,44	-2,05%	11,40	11,81	11,58	239.167.833	20.647.500
DARDL	2,21	2,20	2,21	0,91%	2,18	2,24	2,22	64.201.779	28.983.366
DCTTR	9,76	9,76	9,77	9,42%	8,93	9,81	9,47	397.244.020	41.949.204
DENGE	3,10	3,09	3,10	0,32%	3,06	3,21	3,13	92.683.532	29.593.567
DERHL	13,60	13,59	13,61	-1,31%	13,53	13,96	13,68	37.496.937	2.740.832
DERIM	35,94	35,94	35,96	-2,28%	35,52	36,70	36,08	14.033.854	389.019
DESA	11,62	11,61	11,63	-0,85%	11,55	11,76	11,65	10.024.478	860.574
DESPC	44,92	44,92	44,98	0,58%	44,20	45,90	45,00	17.219.463	382.679
DEVA	63,65	63,65	63,70	-0,24%	63,20	64,40	63,69	27.283.783	428.412
DGATE	70,75	70,75	70,90	-0,28%	70,20	71,15	70,73	10.136.662	143.317
DGGYO	31,32	31,24	31,32	-0,32%	31,14	31,46	31,28	1.765.407	56.441
DGNMO	4,85	4,84	4,86	-0,21%	4,80	4,90	4,85	3.546.945	731.266
DIRIT	24,92	-	-	-1,89%	24,92	24,92	24,92	702.246	28.180
DITAS	39,70	39,58	39,66	1,79%	37,74	39,78	38,77	80.631.243	2.079.499
DMLKTG	5,74	5,74	5,75	-0,35%	5,74	5,77	5,75	62.535.633	10.873.813
DMRGD	3,26	3,26	3,27	-1,21%	3,25	3,32	3,28	29.645.620	9.052.848
DMSAS	9,15	9,15	9,16	-0,22%	9,14	9,25	9,16	15.343.710	1.675.062
DNISI	20,10	20,08	20,12	1,11%	19,69	20,50	20,03	35.540.915	1.774.470
DOAS	218,70	218,60	218,70	0,92%	217,10	221,80	220,04	464.376.279	2.110.444
DOCO	10.665,00	10.660,00	10.675,00	1,72%	10.355,00	10.777,50	10.593,90	69.305.278	6.542
DOFER	34,12	-	34,12	-9,97%	34,12	38,16	35,42	132.387.185	3.737.178
DOFRB	86,20	86,15	86,20	1,29%	85,10	88,00	86,85	1.099.048.347	12.655.040
DOGUB	44,84	44,84	44,86	1,49%	43,48	45,80	44,96	24.381.985	542.351
DOHOL	19,02	19,02	19,03	1,77%	18,69	19,08	18,93	215.968.533	11.408.414
DOKTA	24,02	23,98	24,04	-0,66%	23,82	24,40	24,09	13.786.980	572.291
DSTKF	670,00	669,50	670,00	1,52%	659,00	674,00	666,07	425.589.431	638.955
DUNYH	104,10	104,10	104,30	-0,86%	102,70	106,00	104,40	31.928.316	305.827
DURDO	3,70	3,70	3,71	-1,07%	3,69	3,75	3,72	17.619.517	4.742.941
DURKN	16,59	16,59	16,62	-0,96%	16,36	16,81	16,54	33.170.613	2.005.456
DYOBY	13,45	13,45	13,46	2,91%	13,03	13,64	13,38	38.843.587	2.903.058
DZGYO	8,28	8,27	8,28	1,47%	8,15	8,49	8,34	67.965.821	8.151.721
EBEBK	59,55	59,50	59,55	-2,38%	59,00	61,00	59,73	41.558.521	695.821
ECILC	102,00	101,90	102,00	-1,92%	100,00	105,70	102,36	440.616.732	4.304.772
ECOGR	23,44	23,40	23,44	-0,17%	22,86	23,72	23,34	231.393.190	9.912.428
ECZYT	304,50	304,25	304,75	-0,16%	302,50	317,25	310,64	213.520.453	687.366
EDATA	7,98	7,97	7,98	-5,00%	7,83	8,55	8,15	172.444.247	21.154.574
EDIP	35,08	35,08	35,12	-0,79%	35,02	36,00	35,45	32.787.421	924.859
EFOR	27,18	27,14	27,18	-1,59%	26,48	27,82	26,98	270.221.586	10.014.776
EGEEN	7.815,00	7.812,50	7.820,00	0,13%	7.775,00	7.967,50	7.882,01	164.245.230	20.838
EGEGY	28,46	28,46	28,52	3,12%	27,42	29,18	28,50	114.238.057	4.008.107
EGEPO	9,09	9,08	9,09	1,34%	8,92	9,15	9,03	26.077.991	2.887.846
EGGUB	90,60	90,55	90,65	-1,68%	89,65	95,00	91,97	74.435.193	809.390
EGPRO	26,82	26,88	26,92	-1,61%	26,72	27,52	27,02	19.936.896	737.879
EGSER	2,96	2,95	2,96	-0,34%	2,94	2,98	2,96	9.224.656	3.120.434
EKGYO	21,06	21,04	21,06	-2,23%	20,98	21,70	21,23	3.031.083.033	142.760.696
EKIZ	120,90	-	-	-4,95%	120,90	127,20	122,40	1.475.359	12.054
EKOS	6,22	6,21	6,22	3,49%	6,07	6,47	6,28	195.654.709	31.176.716
EKSUN	5,41	5,40	5,41	-0,73%	5,37	5,47	5,41	10.025.385	1.853.950
ELITE	29,12	29,10	29,12	2,39%	28,08	29,72	29,06	60.208.537	2.071.867
EMKEL	23,04	23,04	23,08	-2,62%	22,88	24,08	23,35	245.811.486	10.528.660
EMNIS	170,00	-	-	1,13%	168,10	170,00	169,68	914.063	5.387
ENDAE	14,41	14,40	14,41	-0,41%	14,30	14,67	14,48	27.446.118	1.895.872
ENERY	9,20	9,20	9,21	0,22%	9,17	9,31	9,23	51.206.053	5.548.287
ENJSA	95,35	95,25	95,30	-1,60%	94,90	97,45	95,79	172.200.844	1.797.679
ENKAI	80,55	80,50	80,55	0,56%	79,60	80,75	80,25	521.197.096	6.494.381
ENSRI	19,37	19,33	19,37	0,89%	18,59	19,47	19,03	41.583.938	2.184.814
ENTRA	10,71	10,70	10,71	0,66%	10,65	10,92	10,80	112.110.610	10.376.834
EPLAS	5,49	5,49	5,50	2,62%	5,28	5,61	5,48	43.971.138	8.028.907
ERBOS	195,00	194,60	195,00	-0,51%	193,90	198,20	196,15	10.141.889	51.705
ERCB	70,60	70,55	70,60	1,44%	67,60	76,55	71,92	526.691.555	7.323.072
EREGL	25,64	25,64	25,66	1,99%	25,18	25,88	25,61	4.857.785.364	189.704.474
ERSU	19,26	19,27	19,30	2,45%	18,86	19,94	19,49	18.000.588	923.391
ESCAR	28,22	28,20	28,22	2,39%	27,00	28,24	27,56	153.004.486	5.552.427
ESCOM	3,67	3,66	3,67	-2,39%	3,57	3,81	3,66	60.112.101	16.448.100
ESEN	5,82	5,81	5,82	-0,85%	5,66	6,00	5,78	379.707.318	65.677.411
ETILR	3,83	3,83	3,84	-0,52%	3,81	3,87	3,84	13.942.994	3.633.765
ETYAT	26,96	26,94	26,96	-2,67%	26,48	27,40	26,86	12.777.661	475.801
EUHOL	11,00	-	-	-3,42%	11,00	11,11	11,08	4.115.694	371.556
EUKYO	15,79	15,79	15,80	-0,32%	15,49	16,06	15,67	2.497.707	159.392
EUPWR	38,56	38,54	38,56	3,27%	37,50	39,16	38,26	575.493.392	15.041.329
EUREN	6,05	6,04	6,05	-0,82%	6,01	6,13	6,03	1.242.666.967	205.946.701
EUYO	13,81	13,81	13,92	-0,65%	13,72	14,01	13,84	1.647.596	119.044
EYGYO	4,02	4,02	4,03	1,26%	3,92	4,06	4,00	30.628.121	7.653.213
FADE	13,89	13,87	13,90	-0,14%	13,82	14,25	14,04	18.256.773	1.300.435
FENER	3,37	3,36	3,37	2,43%	3,23	3,42	3,33	826.489.355	248.489.744
FLAP	8,80	8,80	8,86	-1,90%	8,79	8,98	8,85	3.325.383	375.829
FMIZP	327,75	327,25	327,75	0,54%	324,00	335,00	329,33	29.838.644	90.604
FONET	2,93	2,93	2,94	-3,62%	2,90	3,10	2,98	73.598.037	24.727.952
FORMT	2,94	2,93	2,94	0,00%	2,93	2,97	2,94	45.149.360	15.335.269
FORTE	94,40	94,40	94,45	-2,68%	93,00	97,80	94,81	220.373.596	2.324.272
FRIGO	14,66	14,65	14,66	0,27%	14,33	14,70	14,54	85.066.946	5.852.263
FROTO	102,80	102,70	102,80	1,88%	100,40	104,00	102,40	1.845.710.731	18.024.207
FZLGY	14,76	14,75	14,76	-3,97%	14,66	15,37	14,97	154.690.126	10.331.537
GARAN	146,10	146,00	146,10	-1,08%	145,50	148,50	146,70	2.797.862.472	19.072.110
GARFA	30,14	30,10	30,16	-1,18%	29,70	31,94	30,96	150.920.514	4.875.128
GEDIK	5,88	5,88	5,89	-1,18%	5,83	6,00	5,90	13.551.499	2.297.331
GEDZA	28,50	28,44	28,50	3,11%	27,48	28,82	28,33	29.285.640	1.033.680
GENIL	167,80	167,70	167,80	-1,29%	167,30	171,90	169,18	94.705.050	559.776
GENTS	9,97	9,97	9,98	-0,10%	9,86	10,15	10,01	63.957.569	6.388.859
GEREL	19,32	19,27	19,31	-1,02%	19,25	19,65	19,38	71.696.709	3.699.411
GESAN	51,65	51,65	51,70	1,18%	50,90	52,60	51,59	328.597.007	6.369.087
GIPTA	64,25	64,20	64,25	-2,87%	62,65	66,15	64,75	314.385.093	4.855.775
GLBMD	12,71	12,69	12,71	-1,01%	12,62	13,00	12,77	1.115.981	87.373
GLCVY	77,85	77,80	77,95	-1,39%	77,10	79,25	77,94	46.783.882	600.277
GLRMK	181,90	181,70	181,80	1,90%	179,40	183,80	181,75	263.893.626	1.451.924
GLRYH	3,90	3,89	3,90	-1,76%	3,86	4,02	3,92	24.689.303	6.291.813
GLYHO	12,19	12,19	12,21	-1,38%	12,14	12,49	12,32	61.158.210	4.964.551
GMTAS	51,10	50,95	51,10	-1,16%	50,60	52,90	51,68	88.410.187	1.710.800
GOKNR	20,98	20,98	21,00	-0,29%	20,84	21,70	21,27	142.094.367	6.679.389
GOLTS	340,75	340,50	340,75	1,34%	333,25	341,00	337,96	44.857.244	132.729
GOODY	15,10	15,08	15,11	0,33%	14,91	15,21	15,11	13.252.027	877.256
GOZDE	23,16	23,16	23,18	0,00%	22,90	23,54	23,22	43.056.887	1.854.466
GRNYO	15,10	15,10	15,15	-0,98%	15,02	15,32	15,16	3.283.169	216.530
GRSEL	325,25	325,00	325,25	-1,29%	324,25	330,00	326,58	91.718.112	280.845
GRTHO	247,00	247,00	247,30	-0,28%	244,30	266,00	248,42	91.064.983	366.582
GSDDE	10,26	10,25	10,27	-0,39%	10,19	10,41	10,31	10.476.465	1.016.516
GSDHO	4,57	4,56	4,58	0,00%	4,53	4,63	4,57	37.016.325	8.096.987
GSRAY	1,16	1,16	1,17	0,00%	1,15	1,18	1,17	238.754.651	204.760.294
GUBRF	371,75	371,75	372,00	1,16%	368,25	374,50	371,50	915.881.368	2.465.374
GUNDG	251,00	-	-	-5,28%	251,00	265,00	260,58	7.300.263	28.015
GWIND	24,34	24,34	24,36	-2,17%	24,22	24,96	24,61	181.342.951	7.369.235
GZNMI	43,52	43,50	43,54	-6,57%	42,94	46,80	44,65	349.483.053	7.826.677
HALKB	40,98	40,96	40,98	-0,63%	40,76	42,20	41,49	1.165.819.214	28.102.052
HATEK	14,98	15,00	15,02	-2,73%	14,92	15,55	15,09	38.067.366	2.523.335
HATSN	40,16	40,16	40,20	0,55%	39,82	40,88	40,25	51.347.128	1.275.582
HDFGS	3,61	3,60	3,61	-7,67%	3,55	3,95	3,69	744.923.988	201.961.103
HEDEF	60,10	60,10	60,15	-8,38%	59,60	69,00	63,17	1.287.320.896	20.379.944
HEKTS	2,92	2,91	2,92	-0,68%	2,90	2,96	2,93	214.774.895	73.252.499
HKTM	11,36	11,36	11,38	-0,35%	11,31	11,49	11,39	18.055.633	1.585.242
HLGYO	4,13	4,13	4,14	-0,24%	4,09	4,15	4,13	68.369.139	16.561.946
HOROZ	62,50	62,50	62,55	0,81%	61,55	63,20	62,52	48.767.131	780.030
HRKET	73,55	73,55	73,60	1,45%	72,00	74,45	73,47	75.835.157	1.032.160
HTTBT	43,32	43,26	43,32	-1,77%	43,08	44,72	43,84	41.426.787	944.915
HUBVC	2,54	2,53	2,54	-2,31%	2,52	2,59	2,55	7.466.657	2.930.431
HUNER	3,18	3,18	3,19	0,63%	3,14	3,23	3,18	41.615.942	13.093.082
HURGZ	5,21	5,20	5,21	-1,33%	5,17	5,30	5,24	11.144.331	2.126.898
ICBCT	14,11	14,08	14,11	-0,42%	14,01	14,28	14,15	8.317.891	587.658
ICUGS	2,59	2,59	2,60	-1,52%	2,59	2,65	2,62	27.153.628	10.378.069
IDGYO	4,00	4,00	4,05	0,50%	3,91	4,20	4,06	14.094.749	3.468.095
IEYHO	69,95	69,90	69,95	-0,50%	69,70	70,70	70,12	298.233.726	4.253.061
IHAAS	41,30	41,28	41,36	1,62%	40,54	41,34	40,93	15.680.027	383.145
IHEVA	2,23	2,22	2,23	-0,45%	2,20	2,29	2,23	1.979.363	886.969
IHGZT	1,55	1,54	1,55	-0,64%	1,54	1,57	1,55	19.210.896	12.370.105
IHLAS	2,27	2,26	2,27	-0,44%	2,26	2,30	2,28	86.788.192	38.091.547
IHLGM	2,02	2,02	2,03	-1,46%	2,01	2,06	2,03	37.707.795	18.588.056
IHYAY	1,91	1,91	1,92	-0,52%	1,90	1,94	1,92	10.926.062	5.705.619
IMASM	4,99	4,99	5,00	-2,35%	4,92	5,11	5,00	216.090.232	43.239.908
INDES	7,57	7,57	7,58	-0,79%	7,53	7,70	7,62	33.750.074	4.428.556
INFO	3,88	3,88	3,89	-3,24%	3,85	4,05	3,93	95.782.175	24.371.883
INGRM	415,50	414,75	416,00	-1,07%	414,00	423,00	418,39	8.808.743	21.054
INTEK	260,25	-	-	-1,42%	257,50	263,00	258,96	1.233.427	4.763
INTEM	279,25	278,50	279,00	1,92%	274,00	281,50	278,31	12.244.800	43.997
INVEO	8,54	8,54	8,55	-1,39%	8,49	8,78	8,59	33.979.795	3.956.514
INVES	331,50	331,50	332,25	1,07%	329,00	341,00	333,73	37.194.666	111.451
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,00	-	-	-1,15%	86,00	86,00	86,00	1.286.646	14.961
ISBTR	473.000,00	-	-	-0,21%	473.000,00	473.955,00	473.191,00	2.365.955	5
ISCTR	14,57	14,56	14,57	-0,14%	14,48	14,67	14,57	5.740.174.560	394.018.054
ISDMR	38,04	38,02	38,04	0,05%	37,88	38,46	38,20	70.031.221	1.833.466
ISFIN	17,99	17,97	18,00	-0,83%	17,87	18,20	18,07	18.445.841	1.020.931
ISGSY	71,05	71,05	71,10	-2,13%	70,75	72,95	71,88	55.407.342	770.881
ISGYO	22,60	22,56	22,60	-0,09%	22,28	23,06	22,68	49.624.093	2.188.478
ISKPL	11,70	11,70	11,71	2,63%	11,30	11,74	11,55	195.434.945	16.919.913
ISKUR	3.240.000,00	-	-	-10,00%	3.240.000,00	3.240.000,00	3.240.000,00	3.240.000	1
ISMEN	42,08	42,08	42,10	0,19%	41,34	42,54	41,97	377.150.758	8.986.085
ISSEN	7,31	7,30	7,32	-0,54%	7,29	7,38	7,35	6.046.074	823.130
ISYAT	8,51	8,50	8,51	-1,05%	8,45	8,65	8,55	19.842.573	2.320.705
IZENR	9,33	9,33	9,34	0,00%	9,27	9,57	9,43	274.325.715	29.096.385
IZFAS	54,00	53,90	54,00	0,37%	53,80	54,95	54,45	74.656.603	1.371.067
IZINV	67,00	67,15	67,70	-3,11%	66,70	69,05	67,62	7.501.863	110.943
IZMDC	7,14	7,13	7,15	1,13%	7,02	7,20	7,10	45.173.895	6.362.643
JANTS	19,66	19,63	19,66	0,51%	19,54	19,85	19,70	45.574.994	2.313.691
KAPLM	349,75	349,75	-	9,98%	318,75	349,75	340,62	87.574.937	257.108
KAREL	9,02	9,02	9,03	0,11%	8,91	9,15	9,04	55.907.244	6.184.302
KARSN	9,77	9,77	9,78	4,83%	9,27	9,98	9,74	383.295.799	39.357.630
KARTN	78,90	78,80	79,00	-0,19%	78,55	79,50	79,03	11.563.392	146.316
KATMR	3,04	3,04	3,05	0,33%	3,01	3,11	3,06	454.437.269	148.354.361
KAYSE	4,80	4,79	4,81	1,27%	4,72	4,90	4,81	83.635.708	17.376.589
KBORU	14,74	14,72	14,74	0,41%	14,46	15,01	14,74	81.126.959	5.504.210
KCAER	11,04	11,03	11,04	-0,72%	10,91	11,23	11,02	123.463.592	11.208.162
KCHOL	193,80	193,80	193,90	3,14%	188,60	194,90	192,61	7.164.911.177	37.198.216
KENT	700,50	-	-	-0,36%	700,00	704,50	701,51	1.315.337	1.875
KERVN	2,07	-	-	-0,96%	2,05	2,09	2,07	446.695	216.074
KFEIN	8,66	8,67	8,68	-0,46%	8,64	8,78	8,71	22.744.441	2.612.772
KGYO	5,77	5,76	5,77	6,85%	5,38	5,92	5,67	79.297.195	13.998.076
KIMMR	14,00	13,98	14,00	0,07%	13,52	14,05	13,70	9.877.715	720.979
KLGYO	7,21	7,20	7,21	0,98%	6,95	7,41	7,18	436.005.410	60.723.414
KLKIM	36,38	36,38	36,40	-0,55%	35,56	36,42	36,14	72.789.995	2.014.102
KLMSN	28,70	28,70	28,72	0,14%	28,58	29,16	28,88	22.530.209	780.015
KLNMA	9,41	-	-	-1,77%	9,41	9,57	9,49	684.580	72.118
KLRHO	367,50	367,25	367,75	-0,41%	336,00	380,00	364,92	553.828.349	1.517.657
KLSER	26,86	26,84	26,86	-0,44%	26,74	27,16	26,96	36.112.166	1.339.407
KLSYN	7,45	7,45	7,46	-7,91%	7,43	8,40	7,81	122.486.375	15.682.400
KLYPV	57,55	57,55	57,60	0,52%	57,10	58,40	57,89	88.749.950	1.533.200
KMPUR	14,85	14,83	14,86	-0,74%	14,74	15,09	14,92	23.066.901	1.545.601
KNFRT	11,15	11,14	11,15	-1,41%	10,70	11,41	11,17	25.793.701	2.309.659
KOCMT	2,61	2,60	2,61	-0,76%	2,59	2,65	2,62	58.366.000	22.262.899
KONKA	14,85	14,83	14,85	-2,37%	14,72	15,24	15,00	23.721.689	1.581.779
KONTR	10,04	10,03	10,04	-0,99%	9,98	10,33	10,16	687.893.276	67.677.503
KONYA	4.520,00	4.517,50	4.520,00	-0,28%	4.502,50	4.575,00	4.538,87	44.185.888	9.735
KOPOL	5,36	5,35	5,36	-0,74%	5,30	5,45	5,39	30.320.762	5.628.382
KORDS	51,30	51,30	51,40	0,59%	51,00	51,80	51,43	22.047.251	428.655
KOTON	16,86	16,84	16,86	4,53%	16,13	17,24	16,80	105.824.584	6.298.184
KRDMA	26,22	26,22	26,24	0,46%	26,04	26,56	26,33	78.937.929	2.998.126
KRDMB	26,58	26,56	26,60	0,45%	26,20	26,98	26,54	38.196.086	1.439.396
KRDMD	27,88	27,86	27,88	1,38%	27,58	28,32	27,96	1.440.860.000	51.536.615
KRGYO	2,98	2,97	2,98	-1,32%	2,95	3,03	2,99	25.170.409	8.406.055
KRONT	15,13	15,13	15,14	-0,98%	15,02	15,47	15,25	16.754.956	1.098.949
KRPLS	8,64	8,61	8,64	2,49%	8,26	8,98	8,64	69.722.892	8.068.941
KRSTL	10,26	10,26	10,27	-1,06%	10,20	10,47	10,31	33.765.461	3.276.493
KRTEK	26,04	26,02	26,06	1,72%	25,70	26,60	26,28	22.191.327	844.551
KRVGD	2,92	2,91	2,92	-0,34%	2,87	2,95	2,91	23.621.598	8.131.004
KSTUR	3.822,50	-	-	-0,46%	3.545,00	3.822,50	3.683,24	4.766.110	1.294
KTLEV	32,80	32,80	32,82	-3,81%	31,64	35,00	33,04	2.268.456.845	68.655.956
KTSKR	68,60	68,55	68,65	0,88%	67,55	69,20	68,45	40.593.855	593.036
KUTPO	105,00	104,90	105,00	-1,96%	103,70	107,20	105,31	37.605.899	357.086
KUVVA	139,90	-	-	1,38%	139,90	139,90	139,90	2.699.930	19.299
KUYAS	56,55	56,50	56,55	-1,31%	55,75	58,20	57,00	316.682.478	5.555.905
KZBGY	14,19	14,17	14,18	3,80%	13,56	14,26	13,98	222.815.018	15.935.851
KZGYO	25,26	25,24	25,28	1,45%	24,72	25,50	25,12	26.232.308	1.044.124
LIDER	78,55	78,50	78,55	1,16%	75,00	78,70	76,80	123.111.857	1.602.955
LIDFA	2,46	2,45	2,46	1,23%	2,31	2,54	2,44	72.041.845	29.559.479
LILAK	32,54	32,52	32,56	-0,79%	32,00	34,30	33,34	336.503.012	10.094.243
LINK	240,90	240,70	241,00	0,96%	236,20	243,70	240,10	197.563.824	822.855
LKMNH	17,08	17,09	17,12	-1,90%	17,01	17,49	17,21	18.747.594	1.089.300
LMKDC	29,38	29,38	29,40	-3,55%	29,36	30,68	29,87	136.243.733	4.560.767
LOGO	163,00	162,90	163,10	0,31%	161,20	164,30	162,38	48.567.671	299.106
LRSHO	4,69	4,68	4,69	-2,09%	4,65	4,82	4,71	95.282.486	20.237.996
LUKSK	110,70	110,80	111,00	-1,16%	110,00	113,70	111,63	31.036.305	278.032
LYDHO	162,40	162,40	162,50	1,50%	157,90	166,00	162,38	93.870.311	578.098
LYDYE	13.987,50	13.980,00	13.990,00	-0,09%	13.875,00	14.040,00	13.947,41	29.694.040	2.129
MAALT	941,00	940,00	941,00	1,29%	928,50	975,00	953,73	108.640.649	113.911
MACKO	25,20	25,20	25,22	1,04%	24,68	25,52	25,10	39.783.234	1.585.322
MAGEN	42,10	42,10	42,14	-0,09%	41,10	42,32	41,65	178.028.837	4.274.617
MAKIM	15,41	15,40	15,43	0,33%	15,30	15,63	15,48	18.242.317	1.178.631
MAKTK	14,30	14,30	14,31	-1,65%	14,23	14,62	14,38	36.417.263	2.533.114
MANAS	17,35	17,35	17,38	-3,61%	17,31	18,57	17,83	291.894.514	16.372.045
MARBL	12,96	12,95	12,97	-2,70%	12,90	13,45	13,16	33.194.357	2.523.378
MARKA	35,00	35,02	35,10	1,92%	33,70	36,08	35,18	42.778.912	1.216.172
MARMR	2,13	2,13	2,14	4,93%	2,00	2,23	2,13	1.499.468.720	705.226.992
MARTI	2,75	2,74	2,75	1,10%	2,71	2,77	2,75	52.975.553	19.284.007
MAVI	45,94	45,94	45,96	0,57%	45,70	46,50	46,16	366.482.098	7.940.237
MEDTR	30,10	30,08	30,10	-2,08%	29,74	31,82	30,63	82.613.210	2.697.412
MEGAP	2,86	-	-	-4,67%	2,86	2,95	2,90	5.346.770	1.846.892
MEGMT	58,40	58,40	58,50	3,55%	54,60	60,50	57,59	702.796.919	12.204.136
MEKAG	3,82	3,81	3,82	0,00%	3,79	3,84	3,82	17.638.013	4.622.146
MEPET	18,78	18,76	18,78	3,19%	17,52	19,72	19,11	16.427.421	859.679
MERCN	16,79	16,78	16,79	2,69%	16,46	16,91	16,66	73.803.595	4.429.685
MERIT	16,99	16,97	16,99	-1,39%	16,89	17,41	17,24	72.733.167	4.218.379
MERKO	14,14	14,13	14,14	-0,07%	14,04	14,26	14,13	30.966.598	2.191.290
METRO	4,72	4,71	4,72	1,07%	4,53	4,78	4,67	89.287.423	19.107.692
MEYSU	9,07	9,07	-	9,94%	9,07	9,07	9,07	44.454.410	4.901.258
MGROS	602,50	602,00	602,50	-0,82%	597,50	613,00	605,74	1.184.182.866	1.954.927
MHRGY	3,60	3,59	3,60	1,98%	3,50	3,64	3,57	12.798.215	3.584.485
MIATK	35,76	35,74	35,78	-1,38%	35,64	36,52	35,91	427.632.511	11.907.007
MMCAS	123,00	-	-	-3,91%	123,00	123,00	123,00	2.202.561	17.907
MNDRS	14,52	14,51	14,53	-0,82%	14,42	14,92	14,65	33.024.831	2.254.790
MNDTR	6,81	6,80	6,82	-0,15%	6,74	6,91	6,82	18.011.470	2.639.990
MOBTL	9,95	9,94	9,95	-1,58%	9,87	10,16	9,95	92.637.459	9.310.311
MOGAN	8,36	8,36	8,37	-0,36%	8,31	8,46	8,39	34.890.709	4.156.607
MOPAS	43,36	43,34	43,36	5,81%	40,74	43,70	42,36	277.365.635	6.548.202
MPARK	402,75	402,75	403,00	-0,49%	399,00	405,25	401,86	202.907.354	504.828
MRGYO	2,78	2,77	2,78	2,96%	2,69	2,85	2,77	208.365.476	75.156.881
MRSHL	1.574,00	1.573,00	1.575,00	-0,06%	1.562,00	1.587,00	1.576,28	24.328.372	15.434
MSGYO	5,92	5,91	5,92	-1,00%	5,86	5,99	5,91	9.709.303	1.642.383
MTRKS	21,58	21,56	21,58	-0,28%	21,38	21,66	21,50	11.671.393	542.830
MTRYO	12,03	12,03	12,04	-6,38%	11,57	13,12	12,15	26.296.107	2.163.867
MZHLD	6,19	6,16	6,19	-1,12%	6,01	6,26	6,17	1.613.903	261.690
NATEN	9,48	9,48	9,49	0,64%	9,30	9,75	9,56	187.244.702	19.578.286
NETAS	60,50	60,40	60,50	-1,94%	59,70	62,10	60,65	27.441.925	452.448
NIBAS	3,54	3,54	3,55	1,43%	3,46	3,65	3,54	24.908.164	7.029.827
NTGAZ	10,23	10,23	10,24	0,59%	10,08	10,29	10,21	37.606.288	3.684.345
NTHOL	46,00	45,98	46,08	-0,22%	45,92	47,06	46,46	26.414.669	568.537
NUGYO	11,11	11,11	11,12	-2,63%	11,02	11,53	11,17	36.086.560	3.229.980
NUHCM	223,00	223,00	223,30	-0,84%	221,80	226,40	224,48	18.668.336	83.163
OBAMS	8,53	8,52	8,53	-1,39%	8,46	8,75	8,61	181.465.145	21.083.740
OBASE	34,58	34,62	34,76	-0,46%	33,82	35,96	35,02	24.963.993	712.841
ODAS	5,13	5,12	5,13	0,59%	5,04	5,15	5,11	187.397.985	36.706.590
ODINE	348,25	348,25	348,75	4,89%	334,75	355,25	342,45	106.385.971	310.658
OFSYM	74,05	74,00	74,15	-0,07%	73,55	74,30	73,93	53.298.171	720.972
ONCSM	264,50	264,50	264,75	0,47%	258,00	267,00	263,28	68.511.830	260.227
ONRYT	71,55	71,45	71,55	1,06%	70,90	74,10	72,42	103.768.445	1.432.939
ORCAY	3,77	3,75	3,77	-1,31%	3,73	3,85	3,78	5.650.533	1.496.793
ORGE	68,00	67,95	68,00	-0,58%	67,55	69,65	68,74	73.727.013	1.072.514
ORMA	166,00	-	-	1,41%	166,00	166,00	166,00	1.123.986	6.771
OSMEN	7,99	7,99	8,00	-1,11%	7,93	8,10	8,01	13.892.997	1.734.199
OSTIM	3,16	3,15	3,16	2,27%	3,06	3,26	3,17	80.484.694	25.360.843
OTKAR	523,50	523,00	524,00	-0,29%	516,00	530,00	522,20	231.462.229	443.247
OTTO	425,25	-	425,25	-10,00%	425,25	425,25	425,25	8.785.240	20.659
OYAKC	24,78	24,76	24,78	0,41%	24,50	24,98	24,76	406.441.526	16.417.503
OYAYO	51,65	51,55	51,65	-1,05%	50,70	52,05	51,45	5.024.440	97.662
OYLUM	8,72	8,70	8,71	0,11%	8,61	8,78	8,68	6.465.717	745.005
OYYAT	39,00	38,94	39,00	-1,02%	38,62	39,56	39,25	2.830.200	72.102
OZATD	155,20	155,20	155,40	-0,51%	154,30	156,60	155,32	12.816.524	82.515
OZGYO	2,04	2,03	2,04	-0,49%	2,01	2,07	2,04	19.484.150	9.544.272
OZKGY	14,62	14,62	14,63	-0,81%	14,55	14,81	14,65	45.951.636	3.137.363
OZRDN	14,40	14,37	14,40	7,78%	12,84	14,40	13,82	13.618.012	985.247
OZSUB	16,98	16,99	17,01	-1,28%	16,91	17,27	17,05	17.281.188	1.013.726
OZYSR	40,14	40,12	40,18	-0,05%	39,92	40,80	40,28	19.226.717	477.378
PAGYO	85,15	85,15	85,30	-1,33%	84,85	86,30	85,36	4.651.587	54.497
PAHOL	1,54	1,54	1,55	-0,65%	1,53	1,57	1,55	641.388.572	413.475.822
PAMEL	84,35	84,15	84,35	1,02%	82,00	84,65	83,69	8.785.142	104.976
PAPIL	16,43	16,42	16,43	-1,38%	16,35	16,75	16,53	115.042.628	6.957.788
PARSN	98,95	98,80	98,95	-0,55%	98,15	100,40	99,16	32.396.638	326.704
PASEU	161,00	160,90	161,00	-2,42%	159,20	166,70	162,44	387.716.195	2.386.826
PATEK	21,00	20,98	21,00	-2,78%	20,88	21,66	21,14	370.249.776	17.515.359
PCILT	21,98	21,98	22,02	-1,88%	21,84	22,60	22,06	8.417.342	381.636
PEKGY	11,34	11,33	11,34	-1,90%	11,22	11,56	11,36	1.192.305.227	104.916.054
PENGD	7,94	7,94	7,95	-1,00%	7,88	8,05	7,97	20.839.194	2.614.434
PENTA	13,65	13,63	13,65	0,59%	13,50	13,93	13,73	40.899.708	2.979.408
PETKM	16,97	16,97	16,98	0,35%	16,87	17,29	17,07	925.416.682	54.221.094
PETUN	11,56	11,56	11,57	-0,34%	11,48	11,73	11,62	14.163.067	1.219.331
PGSUS	196,80	196,70	196,80	-2,24%	195,90	202,30	199,45	2.376.625.455	11.915.977
PINSU	11,35	11,35	11,36	-0,44%	11,29	11,51	11,36	31.034.298	2.731.557
PKART	71,35	71,25	71,35	-1,99%	70,90	74,50	72,62	19.894.215	273.966
PKENT	147,10	147,00	147,10	-1,87%	146,60	150,20	147,64	52.104.368	352.914
PLTUR	20,98	20,96	20,98	-1,04%	20,72	21,34	20,97	58.198.330	2.775.909
PNLSN	38,44	38,40	38,48	1,26%	37,90	38,56	38,20	17.912.979	468.920
PNSUT	11,19	11,19	11,20	0,09%	11,10	11,34	11,22	11.399.331	1.015.915
POLHO	17,10	17,10	17,12	2,40%	16,64	17,21	17,02	40.125.857	2.357.190
POLTK	6.142,50	6.142,50	6.147,50	-2,81%	6.140,00	6.302,50	6.160,44	135.948.525	22.068
PRDGS	6,45	6,43	6,45	-2,27%	6,36	6,66	6,48	31.926.531	4.929.150
PRKAB	34,90	34,90	34,94	3,13%	34,62	36,64	35,52	195.291.128	5.498.767
PRKME	17,86	17,88	17,90	-1,16%	17,85	18,27	18,01	23.148.393	1.285.097
PRZMA	12,54	12,52	12,54	-1,26%	12,41	12,80	12,55	2.255.268	179.756
PSDTC	139,90	139,90	140,10	-0,07%	139,00	140,70	139,88	4.288.335	30.657
PSGYO	2,66	2,65	2,66	-1,12%	2,65	2,73	2,68	335.685.817	125.104.561
QNBFK	55,85	-	-	-2,02%	55,85	56,10	55,93	1.391.619	24.883
QNBTR	490,00	-	-	-7,72%	490,00	527,00	500,28	5.823.199	11.640
QUAGR	2,52	2,52	2,53	-3,08%	2,51	2,58	2,54	139.321.960	54.879.095
RALYH	207,30	207,00	207,20	-2,12%	201,20	211,40	204,42	280.864.326	1.373.981
RAYSG	218,70	218,70	218,80	0,32%	215,50	219,00	217,63	58.374.233	268.227
REEDR	7,20	7,20	7,21	1,84%	6,99	7,50	7,27	535.015.921	73.568.647
RGYAS	150,20	150,20	150,40	1,83%	145,80	154,80	149,14	234.816.189	1.574.513
RNPOL	44,80	44,64	44,84	6,06%	42,24	45,50	44,06	20.478.158	464.834
RODRG	22,06	22,04	22,06	-1,96%	21,98	22,66	22,22	4.959.857	223.263
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,50	3,49	3,50	-0,85%	3,48	3,54	3,50	67.912.972	19.413.774
RUBNS	29,10	29,10	29,18	-0,95%	28,68	29,98	29,27	52.455.466	1.792.441
RUZYE	11,25	11,24	11,26	-0,18%	11,13	11,37	11,25	55.559.559	4.940.187
RYGYO	25,20	25,18	25,20	0,96%	24,76	25,30	25,05	106.794.638	4.262.614
RYSAS	16,29	16,28	16,29	4,69%	15,46	16,37	16,03	136.453.139	8.512.578
SAFKR	24,64	24,64	24,66	-1,44%	24,40	25,54	24,90	73.160.209	2.937.640
SAHOL	93,60	93,55	93,60	0,11%	93,10	95,20	94,42	3.178.160.375	33.660.034
SAMAT	5,69	5,68	5,69	-1,22%	5,65	5,76	5,69	2.844.615	500.294
SANEL	36,76	36,56	36,76	-0,97%	36,02	37,98	36,75	12.637.054	343.910
SANFM	7,15	7,14	7,15	0,70%	7,06	7,38	7,21	30.871.604	4.283.845
SANKO	20,78	20,78	20,82	-0,67%	20,70	21,16	20,93	8.729.457	417.109
SARKY	32,22	32,22	-	9,97%	29,88	32,22	31,43	877.620.357	27.919.485
SASA	2,34	2,33	2,34	-1,27%	2,33	2,38	2,35	1.695.191.909	720.169.957
SAYAS	40,12	40,12	40,16	0,35%	39,80	40,28	40,07	19.509.588	486.886
SDTTR	202,50	202,50	202,60	1,15%	199,40	204,40	202,04	137.910.517	682.593
SEGMN	23,94	23,94	-	9,92%	22,44	23,94	23,30	184.897.731	7.936.948
SEGYO	5,20	5,20	5,21	-1,52%	5,19	5,31	5,25	27.981.142	5.334.222
SEKFK	8,43	8,43	8,45	0,12%	8,40	8,51	8,44	4.539.395	537.821
SEKUR	3,51	3,51	3,54	-2,77%	3,51	3,60	3,54	4.408.039	1.245.224
SELEC	80,10	80,05	80,15	0,13%	79,65	80,60	80,10	29.069.353	362.938
SELVA	3,78	-	-	2,16%	3,78	3,79	3,78	44.103.636	11.657.648
SERNT	7,90	7,89	7,91	-1,50%	7,86	8,08	7,96	40.570.628	5.096.844
SEYKM	4,72	4,71	4,72	-0,84%	4,69	4,78	4,72	2.373.642	503.230
SILVR	2,70	2,69	2,70	-1,82%	2,59	2,75	2,69	4.172.951	1.552.032
SISE	38,78	38,78	38,80	-1,02%	38,54	39,36	39,07	1.630.567.789	41.733.051
SKBNK	7,78	7,78	7,79	0,26%	7,76	8,00	7,88	192.330.166	24.393.591
SKTAS	3,97	3,97	3,98	-2,70%	3,92	4,16	4,00	52.874.471	13.210.496
SKYLP	221,80	221,70	221,90	-1,47%	217,00	224,60	219,24	16.868.512	76.942
SKYMD	12,08	12,06	12,07	-1,23%	11,98	12,27	12,17	30.418.235	2.500.317
SMART	22,50	22,48	22,52	0,72%	22,18	22,82	22,47	17.332.250	771.345
SMRTG	22,44	22,42	22,44	-0,36%	22,20	22,76	22,48	87.994.394	3.914.608
SMRVA	84,00	84,00	84,05	-9,58%	83,70	91,55	85,96	661.157.093	7.691.304
SNGYO	5,02	5,02	5,03	0,80%	4,95	5,13	5,03	136.389.709	27.128.870
SNICA	4,31	4,30	4,31	0,94%	4,22	4,34	4,29	35.719.355	8.330.245
SNKRN	266,00	-	-	-3,62%	266,00	266,00	266,00	3.067.778	11.533
SNPAM	26,34	-	-	1,31%	26,34	26,70	26,48	946.414	35.746
SODSN	100,40	-	-	-0,50%	100,40	100,60	100,51	759.465	7.556
SOKE	11,06	11,06	11,07	-0,98%	11,00	11,26	11,11	10.432.154	939.310
SOKM	55,60	55,55	55,60	0,63%	54,85	56,10	55,59	234.017.608	4.209.701
SONME	179,70	179,00	179,50	-0,99%	175,40	184,50	179,44	9.310.264	51.886
SRVGY	3,39	3,39	3,40	-0,29%	3,36	3,42	3,39	57.167.929	16.842.040
SUMAS	277,00	-	-	-2,12%	277,00	283,00	279,26	554.339	1.985
SUNTK	39,92	39,88	39,94	-0,65%	39,46	40,96	40,09	43.073.692	1.074.559
SURGY	44,16	44,14	44,16	-0,09%	43,44	45,40	44,27	129.112.538	2.916.271
SUWEN	9,45	9,44	9,45	1,07%	9,23	9,45	9,33	23.487.158	2.518.550
TABGD	241,20	241,10	241,20	1,56%	232,50	242,00	237,57	197.441.545	831.074
TARKM	341,25	341,00	341,25	-1,09%	340,25	348,75	344,39	35.130.920	102.009
TATEN	9,99	9,98	9,99	-2,63%	9,87	10,26	10,03	64.579.454	6.441.321
TATGD	12,77	12,74	12,78	0,55%	12,61	12,83	12,73	15.105.825	1.186.272
TAVHL	317,00	316,75	317,00	-1,78%	308,25	324,00	318,52	493.698.181	1.549.999
TBORG	162,30	162,20	162,40	1,82%	158,70	163,00	161,15	21.779.436	135.147
TCELL	101,70	101,70	101,80	0,00%	101,10	102,70	101,89	1.390.643.456	13.648.939
TCKRC	80,70	80,65	80,75	0,00%	77,55	80,95	79,67	169.824.637	2.131.737
TDGYO	40,90	40,80	40,90	-0,82%	40,64	41,46	41,00	16.502.165	402.526
TEHOL	20,36	20,34	20,36	0,79%	20,32	20,96	20,52	1.132.582.183	55.183.132
TEKTU	8,47	8,47	8,48	-3,31%	8,40	8,83	8,59	57.573.766	6.703.802
TERA	174,10	174,00	174,10	3,63%	166,40	179,20	173,89	4.136.473.345	23.788.321
TEZOL	12,00	11,99	12,00	-0,83%	11,96	12,16	12,07	32.860.956	2.723.620
TGSAS	161,90	161,60	161,90	-1,82%	161,00	167,00	162,38	14.871.651	91.586
THYAO	281,00	280,75	281,00	-2,09%	280,25	289,00	284,61	8.750.542.668	30.746.300
TKFEN	70,75	70,75	70,80	-0,21%	70,45	71,70	71,08	140.754.669	1.980.195
TKNSA	22,98	22,96	22,98	-0,52%	22,80	23,30	23,07	32.497.250	1.408.510
TLMAN	94,85	94,75	94,85	0,37%	93,55	95,60	94,79	20.462.718	215.876
TMPOL	387,25	387,25	388,00	-3,01%	384,25	406,00	393,01	81.257.697	206.759
TMSN	104,60	104,50	104,60	1,45%	103,20	105,40	104,32	101.630.399	974.230
TNZTP	26,20	26,22	26,24	0,38%	25,74	26,32	26,03	46.068.737	1.769.975
TOASO	279,50	279,25	279,50	-1,32%	278,75	288,00	283,43	787.661.096	2.779.019
TRALT	47,54	47,52	47,54	-1,90%	47,02	49,50	48,25	11.578.228.429	239.994.440
TRCAS	41,56	41,56	41,62	1,61%	40,72	41,72	41,25	27.352.492	663.166
TRENJ	97,80	97,75	97,85	-2,10%	97,00	100,70	98,65	269.350.779	2.730.474
TRGYO	77,50	77,45	77,50	-1,08%	76,65	78,15	77,18	228.356.376	2.958.704
TRHOL	745,00	743,50	745,00	-2,61%	722,50	763,50	736,38	132.831.802	180.384
TRILC	17,02	17,02	17,03	0,06%	16,94	17,25	17,05	51.439.959	3.017.978
TRMET	118,50	118,40	118,50	-0,34%	116,80	120,70	118,43	597.845.135	5.048.322
TSGYO	7,28	7,26	7,28	4,30%	6,95	7,34	7,18	36.150.113	5.031.969
TSKB	13,40	13,40	13,41	0,37%	13,20	13,43	13,30	210.469.617	15.828.163
TSPOR	1,07	1,07	1,08	0,00%	1,07	1,08	1,08	137.692.384	127.978.296
TTKOM	59,40	59,40	59,45	0,00%	58,70	59,60	59,20	910.133.731	15.374.157
TTRAK	567,50	567,50	568,00	1,43%	559,00	570,50	567,01	115.245.037	203.250
TUCLK	4,52	4,52	4,53	-0,44%	4,47	4,59	4,51	40.860.851	9.060.952
TUKAS	2,70	2,70	2,71	-1,82%	2,69	2,77	2,72	239.611.101	88.164.111
TUPRS	217,80	217,70	217,80	4,51%	207,80	220,50	215,34	6.518.893.657	30.267.069
TUREX	7,15	7,14	7,15	-1,38%	7,10	7,29	7,16	79.520.620	11.099.449
TURGG	26,12	26,12	26,14	-0,99%	25,96	26,64	26,29	6.707.426	255.093
TURSG	11,44	11,43	11,44	-2,89%	11,33	11,84	11,60	510.436.569	44.018.238
UFUK	1.683,00	1.680,00	1.683,00	0,24%	1.647,00	1.701,00	1.670,51	16.477.905	9.864
ULAS	32,38	32,10	32,38	3,78%	31,20	33,86	32,99	24.119.879	731.210
ULKER	124,40	124,30	124,40	1,80%	121,90	127,40	125,10	928.051.966	7.418.371
ULUFA	3,68	3,68	3,69	-1,08%	3,65	3,73	3,68	30.557.013	8.305.568
ULUSE	166,50	166,10	166,50	1,34%	163,10	167,10	165,71	24.392.433	147.201
ULUUN	6,70	6,69	6,71	-0,59%	6,60	6,82	6,72	18.298.524	2.721.440
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,02	15,02	15,05	0,40%	14,88	15,07	14,99	15.149.679	1.011.009
USAK	2,89	2,88	2,89	-1,37%	2,87	2,94	2,90	70.484.960	24.272.850
VAKBN	31,58	31,56	31,58	-1,07%	31,44	32,18	31,77	989.646.086	31.150.762
VAKFA	11,43	11,43	11,44	-0,78%	11,40	11,62	11,54	225.456.022	19.540.208
VAKFN	2,06	2,05	2,06	7,29%	1,91	2,11	2,05	1.100.136.478	536.145.397
VAKKO	59,60	59,60	59,65	0,08%	59,15	60,30	59,79	19.338.238	323.457
VANGD	58,50	58,30	58,50	7,44%	51,25	59,85	57,23	137.416.882	2.400.954
VBTYZ	15,51	15,51	15,53	1,64%	15,27	15,65	15,50	20.434.453	1.318.535
VERTU	40,20	40,16	40,20	-0,54%	40,02	40,90	40,36	32.189.156	797.616
VERUS	332,50	332,00	332,50	1,84%	329,00	340,75	334,87	63.255.757	188.897
VESBE	7,85	7,85	7,86	-0,13%	7,80	7,97	7,89	64.798.468	8.213.352
VESTL	29,38	29,36	29,38	2,23%	28,70	29,70	29,24	176.636.667	6.040.919
VKFYO	50,85	50,85	-	9,97%	48,00	50,85	50,19	71.330.686	1.421.356
VKGYO	2,64	2,64	2,65	0,00%	2,62	2,67	2,64	75.004.010	28.381.055
VKING	32,76	32,76	32,78	-0,67%	32,62	33,66	33,09	22.297.856	673.936
VRGYO	2,43	2,43	2,44	-0,82%	2,41	2,47	2,43	53.165.085	21.870.183
VSNMD	90,25	90,25	90,30	-1,90%	89,60	92,00	90,44	73.049.494	807.689
YAPRK	268,00	267,75	268,00	-0,37%	267,00	273,50	270,54	37.748.896	139.530
YATAS	39,40	39,38	39,40	-2,14%	39,00	40,26	39,60	24.092.002	608.401
YAYLA	28,22	28,20	28,24	2,62%	27,08	28,38	27,80	26.479.274	952.354
YBTAS	20,54	-	-	-1,82%	20,52	20,68	20,54	924.334	45.011
YEOTK	37,92	37,92	37,94	0,58%	37,26	38,82	37,95	297.942.126	7.850.178
YESIL	1,82	1,81	1,82	-0,55%	1,80	1,84	1,82	18.007.352	9.893.578
YGGYO	128,40	128,40	128,60	0,31%	126,60	130,20	128,37	13.915.284	108.403
YGYO	1,25	-	-	0,81%	1,25	1,25	1,25	2.846.130	2.276.904
YIGIT	23,36	23,34	23,36	0,26%	23,14	23,52	23,35	42.668.584	1.827.559
YKBNK	37,20	37,18	37,20	-0,91%	37,08	37,68	37,35	5.551.619.129	148.640.753
YKSLN	3,14	3,14	3,15	-0,63%	3,12	3,17	3,14	16.053.227	5.108.039
YONGA	58,00	-	-	-2,52%	58,00	59,30	58,74	1.154.578	19.655
YUNSA	8,07	8,07	8,09	-0,86%	8,01	8,20	8,10	42.429.224	5.237.534
YYAPI	1,80	1,80	1,81	-1,64%	1,79	1,83	1,81	125.139.704	69.163.187
YYLGD	10,90	10,89	10,90	1,77%	10,70	10,96	10,82	59.104.659	5.463.092
ZEDUR	8,05	8,04	8,06	-1,23%	8,01	8,23	8,11	18.502.014	2.280.720
ZERGY	10,35	10,35	10,36	-2,63%	10,34	10,66	10,49	165.975.529	15.817.481
ZOREN	3,06	3,06	3,07	-0,33%	3,05	3,09	3,08	134.985.986	43.901.181
ZRGYO	24,32	24,30	24,34	-0,08%	24,24	24,62	24,39	12.289.231	503.825

Midas’ın Kulakları

Tümünü Gör

Oca 14, 2026 • 3 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Oca 14, 2026 • 3 saat once

Borsa İstanbul'da hacmi artan hisseler neler?

Oca 14, 2026 • 3 saat once

Ethereum ağında yeni cüzdan sayısı rekor seviyeye ulaştı

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