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	13,07	13,06	13,07	6,09%	12,29	13,16	12,86	297.177.147	23.112.727
A1YEN	34,22	34,20	34,22	7,54%	33,44	35,00	34,46	860.992.557	24.985.752
ACSEL	102,00	102,00	102,10	0,39%	100,50	102,50	101,33	15.102.967	149.051
ADEL	32,00	32,00	32,02	-2,20%	31,86	32,90	32,16	65.835.925	2.047.410
ADESE	1,78	1,77	1,78	4,71%	1,69	1,82	1,77	825.075.090	465.522.240
ADGYO	55,20	55,05	55,20	0,36%	54,00	56,70	55,50	97.378.957	1.754.706
AEFES	16,51	16,51	16,52	0,67%	16,26	16,66	16,48	1.222.547.087	74.172.126
AFYON	13,49	13,49	13,50	0,30%	13,36	13,57	13,47	24.461.464	1.816.465
AGESA	209,00	208,50	209,00	0,14%	204,40	209,50	206,68	77.886.973	376.853
AGHOL	31,48	31,48	31,50	1,29%	30,86	31,74	31,43	192.019.015	6.110.379
AGROT	3,30	3,30	3,32	0,00%	3,25	3,38	3,33	137.112.331	41.206.772
AGYO	7,36	7,34	7,36	0,27%	7,30	7,45	7,36	4.208.456	571.496
AHGAZ	22,12	22,12	22,18	1,84%	21,76	22,40	22,11	74.251.819	3.358.810
AHSGY	24,20	24,20	-	10,00%	22,38	24,20	23,81	185.820.823	7.803.518
AKBNK	74,50	74,50	74,55	1,36%	72,90	75,10	74,00	6.178.625.385	83.494.226
AKCNS	162,30	162,30	162,40	-0,86%	161,10	164,50	162,44	84.122.413	517.865
AKENR	11,15	11,15	11,16	0,27%	11,05	11,22	11,15	61.192.958	5.490.828
AKFGY	2,84	2,83	2,84	-0,35%	2,82	2,88	2,85	56.645.953	19.906.138
AKFIS	21,12	21,10	21,12	2,23%	20,58	21,30	21,02	85.101.984	4.047.802
AKFYE	17,92	17,92	17,93	1,64%	17,67	18,09	17,90	97.162.179	5.428.092
AKGRT	7,50	7,49	7,50	5,63%	7,10	7,60	7,42	229.278.803	30.885.813
AKMGY	199,70	199,70	199,80	0,35%	197,90	200,30	199,01	3.495.603	17.565
AKSA	10,03	10,03	10,04	-0,10%	9,98	10,12	10,05	170.118.343	16.929.874
AKSEN	68,40	68,35	68,40	-0,29%	67,80	69,65	68,55	581.745.335	8.486.104
AKSGY	8,31	8,30	8,31	0,00%	8,16	8,37	8,24	46.642.769	5.658.790
AKSUE	24,74	24,74	-	9,96%	22,12	24,74	23,94	121.629.123	5.080.848
AKYHO	2,65	2,64	2,65	-0,75%	2,62	2,69	2,65	5.528.264	2.088.118
ALARK	101,00	100,90	101,00	2,28%	97,50	101,30	100,04	1.330.149.645	13.296.002
ALBRK	8,17	8,17	8,18	0,74%	8,04	8,25	8,13	175.853.689	21.622.280
ALCAR	861,50	861,50	863,00	1,17%	850,50	871,00	862,05	30.055.375	34.865
ALCTL	112,50	112,50	112,60	-0,88%	111,40	114,90	113,08	69.994.334	618.992
ALFAS	40,54	40,54	40,62	0,35%	40,28	40,80	40,53	56.944.933	1.405.164
ALGYO	37,18	37,16	37,18	4,03%	35,00	37,18	36,22	209.028.294	5.770.558
ALKA	13,49	13,49	13,50	-4,66%	13,24	14,74	13,80	673.382.615	48.800.433
ALKIM	20,20	20,20	20,22	-3,99%	19,70	20,92	20,18	192.982.171	9.561.057
ALKLC	214,10	213,60	214,10	5,11%	201,50	220,00	212,57	172.650.820	812.221
ALTINS1	86,37	-	86,37	-4,99%	86,37	86,37	86,37	332.784.733	3.853.013
ALTNY	17,25	17,24	17,25	0,52%	16,80	17,45	17,13	674.625.444	39.372.908
ALVES	26,68	26,68	26,70	1,99%	26,00	26,76	26,41	155.661.337	5.895.212
ANELE	16,95	16,94	16,95	-3,69%	16,73	17,61	17,09	71.296.932	4.172.420
ANGEN	10,99	10,99	11,00	1,67%	10,81	11,19	10,99	24.852.953	2.261.933
ANHYT	97,60	97,60	97,65	0,05%	96,60	98,10	97,36	122.698.977	1.260.295
ANSGR	24,84	24,84	24,88	1,22%	24,34	24,96	24,67	188.153.459	7.626.621
ARASE	77,85	77,75	77,85	0,97%	75,10	78,55	76,96	57.765.693	750.605
ARCLK	112,20	112,10	112,20	2,28%	109,20	113,00	111,76	572.182.701	5.119.864
ARDYZ	40,28	40,28	40,38	-2,42%	39,84	41,60	40,58	347.039.145	8.551.392
ARENA	31,48	31,48	31,50	3,83%	30,24	32,42	31,45	108.654.801	3.455.177
ARFYE	37,90	37,90	-	9,98%	35,52	37,90	37,31	634.116.982	16.997.390
ARMGD	83,50	83,50	83,85	1,03%	82,70	86,05	84,54	243.528.201	2.880.769
ARSAN	3,92	3,92	3,93	-1,01%	3,90	4,14	4,01	337.281.616	84.132.478
ARTMS	35,34	35,30	35,34	0,51%	35,00	36,14	35,57	71.813.020	2.019.051
ARZUM	2,32	2,32	2,33	2,65%	2,24	2,32	2,29	27.698.249	12.106.068
ASELS	289,75	289,75	290,00	2,39%	282,50	292,75	288,92	15.903.462.357	55.044.032
ASGYO	11,21	11,21	11,22	-1,32%	11,11	11,36	11,21	34.638.705	3.091.256
ASTOR	141,10	141,10	141,20	3,98%	133,20	142,30	137,75	6.152.255.764	44.662.053
ASUZU	59,65	59,65	59,80	-0,25%	59,65	60,55	60,10	30.054.800	500.100
ATAGY	13,80	13,78	13,80	0,07%	13,66	13,90	13,79	5.781.926	419.403
ATAKP	52,75	52,70	52,75	0,57%	51,75	53,00	52,33	45.974.912	878.644
ATATP	131,50	131,50	131,70	0,61%	130,00	133,30	132,03	152.757.813	1.157.002
ATEKS	113,40	113,40	-	9,99%	103,30	113,40	110,11	4.205.637	38.195
ATLAS	6,21	6,21	6,24	-0,48%	6,16	6,42	6,31	7.335.440	1.162.963
ATSYH	68,00	67,80	68,00	4,29%	65,50	68,00	67,07	2.401.392	35.805
AVGYO	10,06	10,05	10,06	3,18%	9,70	10,16	9,98	24.076.945	2.412.754
AVHOL	41,62	41,62	41,64	6,28%	38,78	42,26	40,92	184.001.707	4.496.201
AVOD	3,93	3,92	3,93	-1,26%	3,85	3,99	3,90	46.792.248	12.010.091
AVPGY	57,00	57,00	57,05	-0,35%	56,00	58,30	57,16	70.576.423	1.234.724
AVTUR	16,60	16,59	16,60	7,86%	15,50	16,82	16,22	14.758.006	909.826
AYCES	462,00	462,00	464,75	1,32%	450,25	481,75	468,21	109.303.868	233.450
AYDEM	22,12	22,10	22,12	0,64%	21,88	22,44	22,14	95.783.977	4.327.044
AYEN	25,44	25,40	25,44	0,08%	25,32	25,66	25,46	12.557.140	493.132
AYES	18,25	18,25	18,35	-4,25%	18,00	18,36	18,26	1.999.188	109.474
AYGAZ	208,00	207,90	208,00	1,86%	204,30	209,40	207,23	142.497.838	687.623
AZTEK	4,28	4,28	4,29	1,90%	4,19	4,38	4,28	36.535.572	8.536.955
BAGFS	26,18	26,18	26,20	2,59%	25,46	26,18	25,78	22.179.038	860.270
BAHKM	86,90	86,90	86,95	0,81%	84,55	89,80	87,00	209.817.522	2.411.751
BAKAB	37,84	37,72	37,84	0,85%	37,30	37,90	37,65	5.844.650	155.237
BALAT	94,65	94,65	94,70	0,00%	94,50	94,65	94,52	7.536.438	79.730
BALSU	16,32	16,32	16,33	0,74%	16,18	16,62	16,35	92.224.123	5.639.532
BANVT	175,80	175,80	176,00	2,87%	168,70	178,30	175,62	107.072.254	609.667
BARMA	34,80	34,80	34,90	3,94%	32,50	35,14	34,40	152.636.255	4.437.122
BASCM	13,65	13,64	13,65	1,26%	13,65	13,65	13,65	1.191.345	87.278
BASGZ	42,26	42,26	42,32	-0,38%	42,08	43,00	42,38	21.720.806	512.473
BAYRK	5,36	5,36	5,37	-0,92%	5,27	5,44	5,35	49.373.284	9.228.302
BEGYO	4,76	4,75	4,76	0,00%	4,73	4,79	4,76	38.491.036	8.092.465
BERA	18,60	18,58	18,60	0,27%	18,27	18,75	18,52	183.256.438	9.896.119
BESLR	12,66	12,66	12,67	0,32%	12,56	12,75	12,66	43.285.585	3.420.314
BEYAZ	29,34	29,32	29,34	-3,55%	29,26	30,54	29,85	75.962.539	2.545.011
BFREN	155,70	155,60	155,70	0,97%	153,50	156,20	155,09	31.535.747	203.339
BIENY	23,50	23,50	23,52	2,89%	22,76	23,68	23,13	107.467.819	4.645.718
BIGCH	44,10	44,10	44,26	-1,56%	44,08	45,26	44,58	23.648.187	530.523
BIGEN	9,01	9,01	9,02	1,24%	8,81	9,01	8,90	48.292.196	5.424.571
BIGTK	284,50	284,50	285,00	0,53%	269,25	289,75	282,83	59.752.457	211.267
BIMAS	643,00	643,00	643,50	3,88%	618,00	655,00	642,18	8.020.960.259	12.488.056
BINBN	180,00	180,00	180,40	-0,44%	180,00	182,50	180,73	47.380.061	262.158
BINHO	9,04	9,04	9,05	2,49%	8,82	9,25	9,09	516.229.447	56.808.948
BIOEN	17,10	17,10	17,11	2,09%	16,56	17,27	16,99	47.560.524	2.799.309
BIZIM	27,60	27,60	27,64	0,58%	27,24	28,00	27,53	7.744.350	281.326
BJKAS	1,62	1,61	1,62	0,00%	1,61	1,67	1,64	126.982.075	77.643.101
BLCYT	41,20	41,14	41,20	5,42%	37,52	41,34	39,06	136.091.961	3.484.024
BLUME	46,98	46,90	46,98	5,38%	43,84	47,76	45,66	203.164.208	4.449.286
BMSCH	19,80	19,79	19,80	-5,62%	19,50	21,24	20,28	200.822.491	9.904.331
BMSTL	89,55	89,50	89,55	-0,33%	87,85	90,95	89,63	398.852.487	4.449.928
BNTAS	6,55	6,54	6,55	1,39%	6,48	6,58	6,54	17.368.986	2.654.224
BOBET	20,64	20,64	20,66	0,78%	20,40	20,80	20,62	40.150.259	1.947.302
BORLS	3,13	3,13	3,14	-3,10%	3,00	3,18	3,08	329.989.752	106.989.672
BORSK	5,99	5,99	6,00	2,22%	5,84	6,04	5,98	55.563.442	9.294.497
BOSSA	6,49	6,49	6,50	2,20%	6,32	6,53	6,41	17.979.108	2.802.996
BRISA	86,35	86,30	86,35	0,94%	85,00	86,65	85,97	20.885.193	242.947
BRKO	9,40	9,40	9,45	2,73%	9,12	9,40	9,31	7.945.034	853.520
BRKSN	7,64	7,64	7,65	-0,52%	7,59	7,90	7,68	4.593.400	597.893
BRKVY	102,20	102,20	102,30	-0,39%	101,00	103,60	102,15	92.851.570	908.968
BRLSM	13,90	13,89	13,90	0,65%	13,65	14,00	13,82	30.407.872	2.200.690
BRMEN	12,64	12,15	12,64	8,68%	12,64	12,79	12,78	9.906.025	775.100
BRSAN	629,00	629,00	-	9,97%	573,00	629,00	609,03	2.652.359.969	4.355.060
BRYAT	2.340,00	2.339,00	2.340,00	6,80%	2.189,00	2.379,00	2.297,99	805.555.337	350.548
BSOKE	21,38	21,38	-	9,92%	19,03	21,38	20,32	893.836.279	43.996.720
BTCIM	4,12	4,11	4,12	4,57%	3,85	4,15	4,02	1.509.892.326	375.925.845
BUCIM	7,08	7,08	7,09	-0,28%	7,05	7,13	7,09	48.570.383	6.851.628
BULGS	43,70	43,68	43,70	-0,27%	43,20	44,06	43,57	185.696.453	4.262.209
BURCE	78,55	78,50	78,55	-2,96%	75,55	83,55	79,23	386.505.021	4.878.080
BURVA	758,00	754,50	758,00	-1,69%	740,00	785,50	759,82	41.092.727	54.082
BVSAN	103,10	102,90	103,10	2,18%	100,10	103,50	102,01	68.298.638	669.500
BYDNR	28,96	28,96	29,00	-1,56%	28,76	30,30	29,25	9.661.373	330.321
CANTE	2,10	2,09	2,10	2,94%	2,05	2,15	2,10	1.121.473.195	533.351.762
CASA	107,00	107,00	107,20	-0,93%	106,50	107,00	106,71	5.822.050	54.561
CATES	36,38	36,34	36,38	1,96%	34,94	37,94	36,90	125.749.162	3.407.590
CCOLA	63,20	63,15	63,20	1,61%	61,55	63,35	62,70	462.972.379	7.383.538
CELHA	11,34	11,18	11,34	3,56%	10,60	11,52	11,15	37.677.816	3.379.326
CEMAS	4,12	4,11	4,12	1,73%	4,03	4,14	4,07	73.604.658	18.085.936
CEMTS	11,24	11,23	11,24	-1,06%	11,16	11,42	11,27	33.449.371	2.968.482
CEMZY	57,85	57,80	57,85	1,67%	55,20	58,50	56,84	226.587.984	3.986.768
CEOEM	23,04	23,04	23,10	0,88%	22,78	23,36	23,12	19.903.870	860.738
CGCAM	34,38	34,38	34,48	0,76%	33,82	34,80	34,41	110.958.575	3.224.246
CIMSA	46,30	46,28	46,30	1,49%	45,56	46,66	46,19	421.165.378	9.118.804
CLEBI	1.594,00	1.594,00	1.595,00	-0,31%	1.582,00	1.603,00	1.593,96	75.982.245	47.669
CMBTN	1.923,00	1.923,00	1.924,00	1,05%	1.900,00	1.933,00	1.919,38	34.237.856	17.838
CMENT	349,00	348,75	349,00	0,07%	348,75	350,00	349,76	1.684.810	4.817
CONSE	3,01	3,00	3,01	0,33%	2,98	3,02	3,00	21.480.560	7.165.139
COSMO	278,75	278,50	278,75	-4,62%	270,75	295,00	281,15	44.069.272	156.749
CRDFA	65,40	65,40	65,55	-0,91%	64,00	68,90	66,20	65.159.468	984.300
CRFSA	117,80	117,80	117,90	1,55%	115,30	118,30	117,15	66.761.020	569.898
CUSAN	23,30	23,30	23,36	1,84%	22,50	24,44	23,70	63.520.961	2.680.342
CVKMD	31,58	31,58	31,60	6,69%	29,24	31,78	30,77	834.150.708	27.105.787
CWENE	28,06	28,04	28,06	0,21%	27,90	28,32	28,11	657.955.333	23.408.222
DAGI	6,19	6,19	6,20	1,31%	6,09	6,23	6,15	50.342.933	8.188.595
DAPGM	11,68	11,47	11,68	1,04%	11,29	11,79	11,57	191.619.817	16.567.010
DARDL	2,19	2,19	2,20	-0,45%	2,18	2,22	2,20	85.673.264	38.891.665
DCTTR	8,92	8,92	-	9,99%	8,03	8,92	8,45	84.748.018	10.028.307
DENGE	3,09	3,09	3,10	0,32%	3,03	3,14	3,09	81.348.194	26.343.987
DERHL	13,78	13,68	13,78	3,45%	13,20	13,92	13,57	92.065.355	6.785.123
DERIM	36,78	36,78	36,88	5,63%	34,70	38,30	36,91	53.451.455	1.447.995
DESA	11,72	11,66	11,72	1,65%	11,45	11,82	11,64	14.933.905	1.283.312
DESPC	44,66	44,56	44,66	1,27%	43,90	45,00	44,50	20.434.703	459.261
DEVA	63,80	63,80	63,90	-0,08%	63,35	64,15	63,75	46.230.624	725.148
DGATE	70,95	70,95	71,00	0,57%	70,35	72,25	71,19	18.661.573	262.135
DGGYO	31,42	31,38	31,42	0,13%	31,00	31,66	31,26	2.841.722	90.894
DGNMO	4,86	4,86	4,87	1,04%	4,76	4,90	4,82	7.986.970	1.656.424
DIRIT	25,40	25,20	25,40	-0,39%	25,00	25,40	25,12	1.945.510	77.456
DITAS	39,00	39,00	39,28	0,10%	38,38	40,48	39,39	119.981.431	3.046.091
DMLKTG	5,76	5,75	5,76	-0,17%	5,75	5,78	5,76	122.634.711	21.283.134
DMRGD	3,30	3,29	3,30	1,23%	3,21	3,37	3,30	78.059.688	23.654.800
DMSAS	9,17	9,17	9,19	0,33%	9,12	9,33	9,18	44.180.238	4.813.447
DNISI	19,88	19,87	19,88	2,05%	19,36	19,89	19,58	21.291.998	1.087.533
DOAS	216,70	216,50	216,70	-0,23%	213,90	218,50	216,38	555.415.363	2.566.827
DOCO	10.485,00	10.465,00	10.500,00	-1,27%	10.402,50	10.627,50	10.520,30	41.292.178	3.925
DOFER	37,90	-	37,90	-9,98%	37,90	42,26	39,36	182.690.109	4.641.302
DOFRB	85,10	85,10	85,15	0,06%	84,80	89,95	86,77	1.369.854.045	15.787.880
DOGUB	44,18	44,10	44,18	-0,72%	43,46	45,20	44,18	26.546.559	600.851
DOHOL	18,69	18,68	18,70	0,27%	18,51	18,85	18,71	205.901.372	11.006.010
DOKTA	24,18	24,18	24,20	1,00%	23,72	24,90	24,36	19.743.017	810.377
DSTKF	660,00	659,50	660,00	0,00%	660,00	677,00	669,99	535.645.422	799.487
DUNYH	105,00	104,90	105,00	-3,49%	105,00	114,20	107,72	54.913.961	509.810
DURDO	3,74	3,74	3,75	-3,86%	3,74	3,90	3,79	23.854.019	6.302.344
DURKN	16,75	16,71	16,75	1,52%	16,37	17,05	16,67	74.991.557	4.499.111
DYOBY	13,07	13,06	13,07	0,08%	13,03	13,12	13,07	14.407.265	1.102.645
DZGYO	8,16	8,16	8,19	2,38%	7,96	8,29	8,10	48.968.385	6.044.451
EBEBK	61,00	60,95	61,00	5,08%	57,95	61,95	60,49	124.204.824	2.053.475
ECILC	104,00	103,90	104,00	3,79%	101,00	107,00	104,43	1.092.266.103	10.459.832
ECOGR	23,48	23,48	23,50	-4,86%	22,70	24,76	23,65	624.156.557	26.389.341
ECZYT	305,00	305,00	308,00	-3,02%	305,00	316,50	312,13	362.315.664	1.160.778
EDATA	8,40	8,40	8,41	0,96%	8,04	9,07	8,58	385.427.779	44.919.311
EDIP	35,36	35,34	35,36	0,68%	34,94	35,62	35,22	43.252.741	1.228.182
EFOR	27,62	27,60	27,62	6,56%	25,80	28,38	26,89	688.656.046	25.609.375
EGEEN	7.805,00	7.805,00	7.807,50	2,60%	7.575,00	7.920,00	7.736,26	194.218.863	25.105
EGEGY	27,60	27,60	27,68	1,47%	26,64	28,26	27,38	101.696.308	3.714.078
EGEPO	8,97	8,97	8,98	1,93%	8,58	9,01	8,80	48.312.078	5.489.826
EGGUB	92,15	92,10	92,15	-0,59%	91,70	93,05	92,39	45.012.885	487.208
EGPRO	27,26	27,26	27,28	2,64%	26,12	27,60	27,00	47.801.909	1.770.174
EGSER	2,97	2,96	2,97	-0,34%	2,95	3,00	2,98	11.315.226	3.800.734
EKGYO	21,54	21,54	21,56	0,09%	21,26	21,72	21,51	2.943.856.092	136.857.223
EKIZ	127,20	127,10	127,20	-1,93%	127,20	128,50	127,34	3.671.306	28.831
EKOS	6,01	6,01	-	9,87%	5,45	6,01	5,89	122.056.438	20.708.311
EKSUN	5,45	5,44	5,45	0,37%	5,40	5,48	5,44	8.185.551	1.505.631
ELITE	28,44	28,44	28,50	2,60%	27,66	28,72	28,26	70.825.482	2.506.440
EMKEL	23,66	23,66	23,68	2,42%	22,20	24,40	23,28	802.094.814	34.461.261
EMNIS	168,10	168,00	168,10	-0,94%	166,00	169,30	168,03	1.718.807	10.229
ENDAE	14,47	14,47	14,50	0,28%	14,37	14,61	14,47	50.652.532	3.500.008
ENERY	9,18	9,18	9,21	-0,11%	9,16	9,35	9,25	107.743.141	11.654.389
ENJSA	96,90	96,90	96,95	3,09%	93,20	97,40	95,93	388.400.507	4.048.763
ENKAI	80,95	80,90	80,95	1,19%	79,80	81,45	80,73	1.079.155.276	13.368.322
ENSRI	19,20	19,13	19,20	0,00%	18,73	19,29	19,01	73.565.490	3.870.265
ENTRA	10,64	10,64	10,65	0,47%	10,60	10,87	10,72	114.257.757	10.658.383
EPLAS	5,35	5,33	5,35	0,94%	5,28	5,48	5,34	22.659.224	4.243.708
ERBOS	196,00	195,80	196,00	0,41%	192,60	196,90	194,66	20.608.040	105.867
ERCB	69,60	69,60	69,70	0,94%	68,55	70,00	69,31	104.840.015	1.512.649
EREGL	25,14	25,12	25,14	1,05%	24,86	25,34	25,20	4.937.657.883	195.916.120
ERSU	18,80	18,74	18,80	2,73%	18,16	18,80	18,51	7.187.626	388.314
ESCAR	27,56	27,54	27,56	5,03%	26,08	27,74	26,97	177.757.950	6.591.546
ESCOM	3,76	3,73	3,76	2,73%	3,64	3,81	3,74	109.491.087	29.291.444
ESEN	5,87	5,86	5,87	2,09%	5,65	5,98	5,85	592.562.269	101.370.045
ETILR	3,85	3,84	3,85	0,26%	3,81	3,87	3,84	20.465.560	5.332.746
ETYAT	27,70	27,68	27,70	1,39%	26,00	27,96	26,90	24.253.316	901.740
EUHOL	11,39	11,34	11,39	-5,08%	11,39	11,80	11,64	6.858.707	589.148
EUKYO	15,84	15,84	15,93	-1,06%	15,75	16,37	15,96	4.900.592	307.024
EUPWR	37,34	37,34	37,36	-0,37%	36,92	39,14	37,85	1.065.613.342	28.154.803
EUREN	6,10	6,09	6,10	0,83%	6,00	6,22	6,04	1.052.655.879	174.374.464
EUYO	13,90	13,88	13,90	-0,71%	13,86	14,04	13,94	2.394.232	171.731
EYGYO	3,97	3,96	3,97	0,76%	3,83	3,98	3,90	34.021.203	8.729.483
FADE	13,91	13,91	13,92	0,65%	13,77	14,08	13,94	11.851.994	850.047
FENER	3,29	3,29	3,30	6,82%	3,06	3,31	3,23	1.806.409.701	560.095.574
FLAP	8,97	8,97	8,98	1,47%	8,63	9,03	8,89	4.789.193	538.620
FMIZP	326,00	326,00	326,25	2,35%	317,25	331,00	326,21	58.351.793	178.881
FONET	3,04	3,03	3,04	2,36%	2,96	3,05	3,01	121.940.244	40.493.559
FORMT	2,94	2,94	2,95	-2,00%	2,93	3,01	2,95	74.958.235	25.372.621
FORTE	97,00	97,00	97,20	-0,61%	95,50	98,45	96,94	221.473.197	2.284.744
FRIGO	14,62	14,60	14,62	2,74%	14,09	14,73	14,46	157.785.837	10.912.788
FROTO	100,90	100,80	100,90	2,13%	98,20	101,40	100,19	2.671.989.423	26.670.413
FZLGY	15,37	15,36	15,37	-0,26%	14,67	15,62	15,07	409.518.004	27.167.329
GARAN	147,70	147,70	147,80	1,44%	145,20	148,70	146,98	4.617.370.010	31.414.142
GARFA	30,50	30,50	-	9,95%	27,74	30,50	29,90	126.442.677	4.228.336
GEDIK	5,95	5,95	5,96	0,85%	5,85	5,97	5,92	24.610.021	4.154.717
GEDZA	27,64	27,64	27,66	-0,29%	27,32	28,08	27,68	14.497.881	523.833
GENIL	170,00	169,90	170,00	0,95%	168,50	172,80	170,92	142.622.156	834.434
GENTS	9,98	9,97	9,98	3,21%	9,43	10,00	9,68	68.099.185	7.036.933
GEREL	19,52	19,49	19,52	0,98%	19,33	19,75	19,48	95.297.073	4.891.269
GESAN	51,05	51,05	51,15	2,35%	49,16	52,00	50,24	437.722.057	8.712.017
GIPTA	66,15	66,10	66,15	0,15%	65,00	68,80	66,68	541.172.796	8.115.885
GLBMD	12,84	12,73	12,84	-0,31%	12,54	12,88	12,69	2.677.324	210.989
GLCVY	78,95	78,95	79,00	2,47%	76,50	79,55	77,92	70.242.713	901.450
GLRMK	178,50	178,50	178,60	0,85%	176,50	179,70	178,23	269.476.535	1.511.943
GLRYH	3,97	3,97	3,98	0,25%	3,94	4,06	4,00	47.761.256	11.933.343
GLYHO	12,36	12,36	12,37	0,49%	12,25	12,44	12,35	69.067.070	5.593.097
GMTAS	51,70	51,70	51,75	-3,99%	51,20	54,30	52,17	192.943.095	3.698.687
GOKNR	21,04	21,04	21,08	-0,47%	20,92	21,34	21,09	56.468.359	2.677.070
GOLTS	336,25	336,25	336,50	1,89%	328,75	336,75	332,97	63.655.188	191.173
GOODY	15,05	15,04	15,05	0,74%	14,88	15,12	15,03	13.809.325	919.113
GOZDE	23,16	23,10	23,16	1,49%	22,72	23,26	23,00	54.375.387	2.363.856
GRNYO	15,25	15,25	15,26	1,67%	14,54	15,49	15,19	6.649.299	437.852
GRSEL	329,50	329,25	329,50	-0,15%	318,75	332,25	327,80	184.781.246	563.710
GRTHO	247,70	245,00	247,70	-0,92%	240,90	252,50	245,13	168.014.629	685.410
GSDDE	10,30	10,30	10,32	0,10%	10,25	10,38	10,31	9.340.622	906.069
GSDHO	4,57	4,56	4,57	0,66%	4,54	4,59	4,56	32.355.072	7.093.407
GSRAY	1,16	1,16	1,17	0,87%	1,14	1,19	1,16	257.382.954	221.234.927
GUBRF	367,50	367,50	367,75	-3,73%	364,25	378,75	371,23	1.637.951.276	4.412.281
GUNDG	265,00	264,50	265,00	3,41%	265,00	270,00	269,54	21.259.585	78.874
GWIND	24,88	24,88	24,94	-0,08%	24,74	25,66	25,18	174.167.671	6.916.745
GZNMI	46,58	46,58	-	9,96%	41,56	46,58	44,15	739.942.947	16.758.784
HALKB	41,24	41,24	41,26	0,49%	40,52	41,50	41,03	1.777.170.328	43.326.572
HATEK	15,40	15,40	15,47	0,98%	15,02	16,56	15,79	163.180.898	10.334.898
HATSN	39,94	39,94	39,96	1,01%	39,30	39,98	39,64	40.327.704	1.017.489
HDFGS	3,91	3,91	3,92	-3,22%	3,91	4,20	4,07	822.532.940	201.915.422
HEDEF	65,60	65,60	-	9,97%	59,25	65,60	63,90	909.591.853	14.235.084
HEKTS	2,94	2,94	2,95	0,00%	2,94	2,98	2,96	292.132.425	98.777.777
HKTM	11,40	11,39	11,40	0,80%	11,25	11,46	11,37	22.115.666	1.945.707
HLGYO	4,14	4,14	4,15	0,49%	4,06	4,23	4,16	246.023.091	59.201.179
HOROZ	62,00	62,00	62,10	0,98%	60,90	62,25	61,75	36.269.539	587.373
HRKET	72,50	72,30	72,50	0,14%	71,85	72,85	72,34	46.749.784	646.224
HTTBT	44,10	44,10	44,12	4,01%	42,06	44,86	43,14	79.820.368	1.850.287
HUBVC	2,60	2,60	2,61	-1,89%	2,57	2,66	2,61	7.656.984	2.937.500
HUNER	3,16	3,15	3,16	1,61%	3,09	3,17	3,14	36.006.630	11.474.683
HURGZ	5,28	5,28	5,29	1,34%	5,16	5,28	5,22	11.521.010	2.205.988
ICBCT	14,17	14,17	14,19	0,93%	13,97	14,25	14,16	10.806.227	763.336
ICUGS	2,63	2,63	2,64	-0,75%	2,62	2,73	2,65	84.658.805	31.976.505
IDGYO	3,98	3,98	4,00	4,74%	3,80	4,15	3,97	24.037.120	6.051.681
IEYHO	70,30	70,25	70,30	0,79%	69,55	72,75	70,57	1.832.274.872	25.964.562
IHAAS	40,64	40,56	40,64	-0,49%	40,06	40,92	40,46	21.604.486	533.955
IHEVA	2,24	2,23	2,24	0,90%	2,19	2,33	2,23	6.539.863	2.937.333
IHGZT	1,56	1,55	1,56	0,65%	1,54	1,57	1,56	23.515.086	15.084.162
IHLAS	2,28	2,28	2,29	-0,44%	2,27	2,31	2,29	217.775.156	95.031.900
IHLGM	2,05	2,05	2,06	0,49%	2,01	2,06	2,04	37.045.107	18.136.943
IHYAY	1,92	1,92	1,93	-0,52%	1,91	1,94	1,92	12.121.092	6.303.679
IMASM	5,11	5,10	5,11	5,80%	4,79	5,16	5,04	510.843.604	101.356.459
INDES	7,63	7,63	7,64	2,14%	7,47	7,75	7,62	122.533.907	16.082.777
INFO	4,01	4,00	4,01	2,30%	3,84	4,02	3,94	220.719.498	56.075.674
INGRM	420,00	418,25	420,00	1,82%	410,00	420,25	416,47	12.504.764	30.026
INTEK	264,00	263,25	264,00	0,67%	262,50	265,75	264,97	2.200.539	8.305
INTEM	274,00	274,00	275,00	-0,54%	273,00	278,25	275,21	12.698.916	46.143
INVEO	8,66	8,66	8,68	1,88%	8,43	8,73	8,64	54.538.416	6.314.655
INVES	328,00	328,00	328,50	-6,82%	319,50	355,00	338,19	105.613.560	312.287
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	87,00	86,80	87,00	-2,19%	87,00	88,95	88,15	2.360.393	26.776
ISBTR	473.982,50	469.000,00	480.000,00	5,11%	460.000,00	473.982,50	467.977,50	1.871.910	4
ISCTR	14,59	14,59	14,60	0,97%	14,43	14,69	14,58	10.238.317.122	702.449.366
ISDMR	38,02	37,96	38,02	2,09%	37,30	38,12	37,86	82.322.925	2.174.241
ISFIN	18,14	18,12	18,14	1,34%	17,72	18,22	17,96	31.890.655	1.775.264
ISGSY	72,60	72,55	72,60	1,82%	71,40	74,10	72,86	120.267.158	1.650.582
ISGYO	22,62	22,60	22,62	5,01%	21,30	23,30	22,20	194.045.920	8.739.909
ISKPL	11,40	11,39	11,40	2,06%	11,13	11,46	11,29	165.021.707	14.612.172
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,00	41,98	42,00	1,99%	41,08	42,20	41,72	409.842.018	9.822.762
ISSEN	7,35	7,35	7,37	1,66%	7,22	7,43	7,34	9.571.819	1.304.398
ISYAT	8,60	8,60	8,61	1,18%	8,50	8,73	8,63	24.326.300	2.820.410
IZENR	9,33	9,32	9,33	1,30%	9,19	9,49	9,35	278.494.325	29.791.444
IZFAS	53,80	53,80	53,85	0,37%	53,10	54,45	53,75	195.517.331	3.637.557
IZINV	69,15	68,90	69,15	3,36%	66,10	70,50	68,60	10.888.674	158.729
IZMDC	7,06	7,06	7,08	3,52%	6,74	7,30	7,00	127.243.227	18.173.496
JANTS	19,56	19,56	19,59	-0,41%	19,42	19,72	19,51	60.114.220	3.080.757
KAPLM	318,00	315,50	318,00	6,62%	298,00	318,75	306,51	101.459.272	331.018
KAREL	9,01	9,01	9,03	-0,55%	9,00	9,16	9,08	55.997.697	6.165.074
KARSN	9,32	9,31	9,32	0,65%	9,23	9,43	9,33	94.135.605	10.085.430
KARTN	79,05	79,05	79,10	-0,50%	78,90	80,05	79,42	14.172.754	178.465
KATMR	3,03	3,03	3,04	0,33%	2,99	3,07	3,03	346.531.723	114.248.645
KAYSE	4,74	4,74	4,75	-2,67%	4,74	4,89	4,78	55.578.092	11.617.010
KBORU	14,68	14,67	14,68	3,38%	14,18	14,87	14,58	141.731.480	9.720.667
KCAER	11,12	11,12	11,13	3,44%	10,61	11,20	10,97	229.759.786	20.950.217
KCHOL	187,90	187,90	188,00	-0,58%	187,70	191,90	190,00	8.110.753.678	42.688.810
KENT	703,00	703,00	704,00	0,43%	700,00	703,00	700,35	2.348.979	3.354
KERVN	2,09	2,08	2,09	-1,88%	2,06	2,10	2,08	1.425.445	685.465
KFEIN	8,70	8,69	8,70	-0,46%	8,59	8,77	8,68	31.223.075	3.597.108
KGYO	5,40	5,36	5,40	0,37%	5,28	5,44	5,37	34.275.667	6.385.641
KIMMR	13,99	13,99	14,00	2,27%	13,41	13,99	13,63	13.704.351	1.005.347
KLGYO	7,14	-	7,14	-9,96%	7,14	7,98	7,47	623.761.080	83.550.261
KLKIM	36,58	36,58	36,74	0,00%	36,40	36,96	36,69	64.452.978	1.756.521
KLMSN	28,66	28,66	28,74	-1,24%	28,54	29,18	28,80	43.574.998	1.513.300
KLNMA	9,58	9,58	9,59	0,84%	9,58	9,59	9,58	1.577.823	164.647
KLRHO	369,00	369,00	369,50	-7,75%	360,00	393,50	368,45	574.392.502	1.558.963
KLSER	26,98	26,98	27,00	-0,07%	26,86	27,16	27,02	31.702.750	1.173.228
KLSYN	8,09	8,09	-	9,92%	7,02	8,09	7,69	310.792.525	40.419.849
KLYPV	57,25	57,25	57,35	-0,26%	56,90	57,70	57,30	92.535.349	1.614.967
KMPUR	14,96	14,96	15,00	-0,13%	14,85	15,07	14,96	30.610.592	2.046.886
KNFRT	11,31	11,31	11,33	-1,48%	11,21	11,56	11,32	21.713.456	1.918.887
KOCMT	2,63	2,63	2,64	-0,38%	2,61	2,66	2,63	51.088.404	19.402.517
KONKA	15,21	15,20	15,21	-0,98%	15,10	15,39	15,22	20.745.952	1.363.273
KONTR	10,14	10,13	10,14	-0,10%	10,07	10,29	10,16	694.185.013	68.311.084
KONYA	4.532,50	4.532,50	4.545,00	0,39%	4.505,00	4.575,00	4.532,41	49.915.380	11.013
KOPOL	5,40	5,39	5,40	2,66%	5,20	5,42	5,32	42.270.372	7.949.730
KORDS	51,00	50,95	51,15	2,16%	49,84	51,75	51,17	51.921.272	1.014.645
KOTON	16,13	16,13	16,14	0,81%	15,90	16,20	16,06	49.307.486	3.070.535
KRDMA	26,10	26,10	26,12	1,79%	25,48	26,42	26,06	106.706.359	4.094.006
KRDMB	26,46	26,46	26,48	3,44%	25,44	27,00	26,40	165.474.920	6.267.091
KRDMD	27,50	27,48	27,50	-0,22%	27,34	27,88	27,63	1.501.102.431	54.334.187
KRGYO	3,02	3,02	3,03	1,00%	3,00	3,11	3,04	56.209.741	18.474.511
KRONT	15,28	15,28	15,37	-1,42%	15,22	15,56	15,38	26.330.069	1.711.578
KRPLS	8,43	8,37	8,43	3,69%	8,09	8,60	8,37	31.318.924	3.743.510
KRSTL	10,37	10,36	10,37	2,47%	9,96	10,42	10,13	66.649.943	6.579.478
KRTEK	25,60	25,60	25,66	2,56%	24,82	25,96	25,39	19.651.789	773.875
KRVGD	2,93	2,93	2,94	0,00%	2,88	3,00	2,95	41.915.637	14.202.200
KSTUR	3.840,00	3.840,00	-	9,95%	3.800,00	3.840,00	3.826,43	8.165.598	2.134
KTLEV	34,10	34,08	34,10	9,15%	28,30	34,36	32,19	6.832.664.901	212.287.471
KTSKR	68,00	67,95	68,00	1,42%	67,00	68,10	67,66	38.333.710	566.542
KUTPO	107,10	107,00	107,10	-1,47%	106,20	108,90	107,07	42.059.466	392.840
KUVVA	138,00	138,00	138,50	-3,50%	138,00	145,00	144,16	7.906.791	54.847
KUYAS	57,30	57,20	57,30	0,44%	55,55	58,00	56,61	424.577.110	7.499.546
KZBGY	13,67	13,66	13,68	5,89%	12,88	13,70	13,37	239.138.260	17.885.952
KZGYO	24,90	24,88	24,90	0,48%	24,42	25,22	24,71	34.054.663	1.378.443
LIDER	77,65	76,85	77,65	5,50%	73,05	77,65	74,92	87.428.674	1.166.984
LIDFA	4,74	4,74	4,75	1,94%	4,61	4,74	4,68	46.175.337	9.876.582
LILAK	32,80	32,78	32,84	4,86%	30,68	33,52	32,47	590.722.448	18.195.801
LINK	238,60	238,60	238,70	3,02%	228,60	241,60	234,24	248.316.395	1.060.111
LKMNH	17,41	17,40	17,41	-1,64%	17,26	17,75	17,47	33.713.527	1.930.225
LMKDC	30,46	30,44	30,46	2,91%	29,20	30,70	29,93	190.127.437	6.352.427
LOGO	162,50	162,50	162,60	4,10%	155,60	164,00	160,16	144.381.404	901.490
LRSHO	4,79	4,79	4,80	-1,84%	4,78	5,09	4,93	194.144.578	39.366.344
LUKSK	112,00	111,90	112,00	-3,36%	111,40	120,90	114,15	55.509.219	486.305
LYDHO	160,00	159,00	160,00	-1,36%	158,00	163,10	160,42	77.206.418	481.276
LYDYE	14.000,00	14.000,00	14.045,00	1,08%	13.770,00	14.092,50	14.005,38	65.629.198	4.686
MAALT	929,00	929,00	939,00	-0,16%	926,00	945,00	933,31	47.178.832	50.550
MACKO	24,94	24,94	25,10	0,56%	24,48	25,16	24,88	26.127.930	1.050.249
MAGEN	42,14	42,12	42,14	0,48%	41,60	43,06	42,25	369.999.914	8.758.322
MAKIM	15,36	15,35	15,36	1,86%	15,06	15,38	15,20	13.038.587	858.069
MAKTK	14,54	14,54	14,56	2,39%	14,08	14,73	14,37	100.777.336	7.011.101
MANAS	18,00	17,99	18,00	-4,91%	17,92	19,55	18,73	658.588.152	35.170.589
MARBL	13,32	13,32	13,33	-0,37%	13,26	13,87	13,50	61.207.620	4.533.165
MARKA	34,34	34,34	34,74	-1,49%	33,54	35,26	34,38	27.278.022	793.549
MARMR	2,03	2,03	-	9,73%	1,86	2,03	2,00	554.160.889	277.166.553
MARTI	2,72	2,72	2,73	-1,45%	2,71	2,78	2,74	40.314.048	14.724.616
MAVI	45,68	45,68	45,70	1,51%	44,46	46,04	45,28	423.677.900	9.356.776
MEDTR	30,74	30,72	30,74	7,33%	28,52	31,40	30,39	71.399.590	2.349.439
MEGAP	3,00	2,99	3,00	-4,46%	3,00	3,03	3,02	8.879.589	2.941.173
MEGMT	56,40	56,35	56,40	1,71%	55,00	57,05	56,02	540.932.520	9.656.386
MEKAG	3,82	3,82	3,83	0,53%	3,78	3,90	3,84	38.388.479	10.009.461
MEPET	18,20	18,20	18,23	6,00%	16,90	18,55	18,12	15.947.522	880.288
MERCN	16,35	16,35	16,36	0,99%	16,10	16,45	16,26	61.085.541	3.757.183
MERIT	17,23	17,21	17,23	-3,15%	17,13	17,80	17,35	57.456.781	3.312.370
MERKO	14,15	14,14	14,15	0,71%	13,95	14,26	14,11	74.682.440	5.291.663
METRO	4,67	4,67	4,68	2,41%	4,55	4,88	4,72	157.032.593	33.243.329
MEYSU	8,25	8,25	-	10,00%	8,25	8,25	8,25	4.369.134	529.592
MGROS	607,50	607,00	607,50	2,70%	591,50	615,00	605,51	2.372.423.926	3.918.047
MHRGY	3,53	3,52	3,53	0,00%	3,49	3,56	3,52	10.860.735	3.082.350
MIATK	36,26	36,24	36,26	-2,00%	36,08	37,12	36,50	698.368.549	19.131.362
MMCAS	128,00	126,10	128,00	-3,18%	128,00	132,20	130,81	3.632.630	27.771
MNDRS	14,64	14,64	14,66	-0,95%	14,56	14,94	14,69	47.187.878	3.211.929
MNDTR	6,82	6,82	6,84	1,19%	6,65	6,92	6,79	31.950.322	4.702.553
MOBTL	10,11	10,11	10,12	4,77%	9,32	10,30	9,85	201.561.047	20.471.195
MOGAN	8,39	8,39	8,40	0,48%	8,35	8,51	8,43	37.541.864	4.454.998
MOPAS	40,98	40,96	40,98	7,79%	37,90	41,82	39,79	249.684.019	6.274.483
MPARK	404,75	404,50	404,75	2,15%	391,25	408,00	400,73	329.210.384	821.537
MRGYO	2,70	2,70	2,71	-1,10%	2,69	2,75	2,71	71.123.575	26.224.895
MRSHL	1.575,00	1.573,00	1.575,00	0,38%	1.566,00	1.591,00	1.573,89	29.573.425	18.790
MSGYO	5,98	5,97	5,98	1,01%	5,87	6,06	5,96	13.229.303	2.219.811
MTRKS	21,64	21,60	21,64	1,41%	21,14	21,98	21,53	16.968.186	788.271
MTRYO	12,85	12,84	12,85	7,08%	11,64	13,11	12,54	16.276.107	1.297.744
MZHLD	6,26	6,26	6,28	0,97%	6,15	6,39	6,23	2.463.997	395.649
NATEN	9,42	9,41	9,42	-0,63%	9,05	9,63	9,26	246.125.514	26.569.218
NETAS	61,70	61,65	61,70	0,33%	60,65	63,00	61,58	37.252.262	604.971
NIBAS	3,49	3,49	3,52	2,65%	3,41	3,67	3,57	62.610.682	17.532.185
NTGAZ	10,17	10,16	10,17	0,89%	10,02	10,22	10,13	39.128.619	3.862.168
NTHOL	46,10	46,10	46,18	-1,28%	45,52	46,90	45,99	94.891.448	2.063.245
NUGYO	11,41	11,40	11,41	-0,35%	11,34	11,66	11,48	60.439.859	5.265.249
NUHCM	224,90	224,70	224,90	0,58%	222,00	225,80	224,23	17.452.641	77.833
OBAMS	8,65	8,64	8,65	0,00%	8,47	8,77	8,64	438.346.303	50.762.304
OBASE	34,74	34,72	34,74	-2,80%	34,54	37,82	36,37	81.400.928	2.238.073
ODAS	5,10	5,10	5,11	-0,58%	5,09	5,21	5,15	252.268.080	49.013.531
ODINE	332,00	331,25	332,00	3,43%	317,25	335,00	327,06	154.532.257	472.487
OFSYM	74,10	74,05	74,10	0,07%	73,55	74,60	74,00	107.274.680	1.449.689
ONCSM	263,25	263,00	263,25	-1,77%	262,75	270,00	264,69	63.765.359	240.906
ONRYT	70,80	70,80	70,85	-1,26%	70,00	71,85	70,85	76.998.604	1.086.719
ORCAY	3,82	3,81	3,82	-0,52%	3,79	3,90	3,82	8.980.704	2.350.604
ORGE	68,40	68,35	68,40	1,94%	68,10	70,35	69,36	165.453.617	2.385.338
ORMA	163,70	163,70	164,00	-1,92%	160,60	166,90	162,77	1.717.236	10.550
OSMEN	8,08	8,08	8,09	0,75%	7,94	8,10	8,00	16.816.317	2.101.037
OSTIM	3,09	3,09	3,10	0,32%	3,06	3,16	3,11	65.065.029	20.953.739
OTKAR	525,00	523,50	525,00	2,84%	507,50	527,00	516,58	312.932.622	605.773
OTTO	472,50	-	472,50	-10,00%	472,50	558,00	488,16	134.640.423	275.813
OYAKC	24,68	24,68	24,70	0,08%	24,50	24,84	24,69	519.695.347	21.046.478
OYAYO	52,20	52,00	52,20	2,35%	50,30	52,40	51,10	7.352.673	143.902
OYLUM	8,71	8,70	8,71	-0,80%	8,60	8,97	8,70	9.632.697	1.106.898
OYYAT	39,40	39,26	39,40	0,00%	39,08	39,70	39,39	4.130.983	104.879
OZATD	156,00	155,90	156,00	-2,50%	155,00	160,20	157,29	45.156.523	287.094
OZGYO	2,05	2,05	2,06	-0,97%	2,05	2,10	2,07	31.100.713	15.013.811
OZKGY	14,74	14,73	14,74	-0,74%	14,57	14,95	14,68	49.818.432	3.393.020
OZRDN	13,36	13,36	-	9,96%	11,92	13,36	12,95	11.962.757	924.026
OZSUB	17,20	17,16	17,20	-0,06%	17,01	17,35	17,19	18.717.229	1.088.769
OZYSR	40,16	40,16	40,40	-0,20%	39,82	40,50	40,13	22.918.294	571.049
PAGYO	86,30	85,75	86,30	-0,17%	85,30	86,60	85,88	5.212.783	60.699
PAHOL	1,55	1,55	1,56	-0,64%	1,55	1,59	1,57	655.044.842	418.407.874
PAMEL	83,50	83,50	83,55	0,97%	82,10	84,95	83,59	16.551.930	198.003
PAPIL	16,66	16,65	16,66	-3,31%	16,60	17,27	16,92	261.977.074	15.481.501
PARSN	99,50	99,45	99,50	-0,50%	99,05	101,40	99,63	30.933.600	310.481
PASEU	165,00	162,60	165,00	6,80%	147,50	165,00	154,32	1.219.306.660	7.901.415
PATEK	21,60	21,60	21,62	-2,35%	21,58	22,20	21,77	432.190.468	19.849.953
PCILT	22,40	22,38	22,40	1,08%	22,06	22,70	22,41	17.558.971	783.611
PEKGY	11,56	11,55	11,56	1,85%	11,30	11,73	11,53	2.974.682.695	257.931.815
PENGD	8,02	8,01	8,02	-0,50%	8,01	8,34	8,20	68.943.064	8.411.113
PENTA	13,57	13,56	13,57	0,89%	13,42	13,62	13,55	23.195.430	1.712.089
PETKM	16,91	16,91	16,92	-0,35%	16,91	17,16	17,07	1.069.166.154	62.625.214
PETUN	11,60	11,59	11,60	0,00%	11,45	11,81	11,61	21.342.178	1.839.045
PGSUS	201,30	201,20	201,30	-1,52%	200,10	204,80	202,12	4.115.555.092	20.361.904
PINSU	11,40	11,40	11,42	0,44%	11,30	11,45	11,38	29.096.741	2.556.764
PKART	72,80	72,45	72,80	1,39%	71,30	72,80	72,15	11.761.242	163.016
PKENT	149,90	149,90	150,00	1,42%	146,70	150,50	148,65	78.704.718	529.470
PLTUR	21,20	21,20	21,28	0,38%	21,04	21,42	21,24	47.067.192	2.216.328
PNLSN	37,96	37,96	37,98	1,39%	37,04	38,24	37,83	23.838.599	630.176
PNSUT	11,18	11,16	11,18	-0,18%	11,03	11,30	11,15	17.932.493	1.607.900
POLHO	16,70	16,70	16,71	3,53%	16,10	16,91	16,59	79.794.692	4.808.662
POLTK	6.320,00	6.317,50	6.320,00	2,18%	6.140,00	6.600,00	6.176,79	220.400.368	35.682
PRDGS	6,60	6,59	6,60	-0,45%	6,42	6,73	6,60	31.074.935	4.710.758
PRKAB	33,84	33,84	-	9,94%	31,22	33,84	32,86	101.760.419	3.096.771
PRKME	18,07	18,07	18,08	0,67%	17,76	18,11	17,99	22.804.917	1.267.905
PRZMA	12,70	12,52	12,70	1,60%	12,37	12,99	12,63	4.643.164	367.591
PSDTC	140,00	140,00	140,20	-1,06%	139,50	142,50	140,38	9.808.643	69.872
PSGYO	2,69	2,68	2,69	-2,89%	2,68	2,80	2,73	534.677.124	195.860.597
QNBFK	57,00	57,00	57,50	-5,00%	56,35	58,40	57,14	4.329.524	75.767
QNBTR	531,00	531,00	531,50	0,19%	530,00	531,50	530,91	9.017.945	16.986
QUAGR	2,60	2,59	2,60	6,12%	2,42	2,62	2,52	592.805.353	235.553.463
RALYH	211,80	211,50	211,80	-5,49%	211,80	225,00	218,90	399.336.960	1.824.316
RAYSG	218,00	217,90	218,00	0,69%	214,50	218,10	216,69	54.880.756	253.274
REEDR	7,07	7,06	7,07	4,28%	6,72	7,10	6,91	285.029.729	41.239.838
RGYAS	147,50	147,30	147,50	4,76%	140,80	148,00	144,44	233.472.315	1.616.388
RNPOL	42,24	42,24	-	10,00%	37,24	42,24	40,30	44.776.492	1.111.062
RODRG	22,50	22,46	22,50	3,97%	21,12	23,10	22,28	10.866.101	487.700
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,53	3,52	3,53	1,44%	3,46	3,55	3,51	115.996.238	33.037.117
RUBNS	29,38	29,36	29,38	2,16%	27,70	29,50	28,46	160.663.335	5.645.319
RUZYE	11,27	11,26	11,27	-0,27%	11,13	11,44	11,28	85.709.376	7.599.060
RYGYO	24,96	24,96	25,06	2,89%	24,26	25,26	24,97	109.188.179	4.372.311
RYSAS	15,56	15,55	15,56	1,24%	15,25	15,61	15,52	112.284.001	7.233.357
SAFKR	25,00	25,00	25,02	-1,73%	24,86	25,50	25,08	96.201.708	3.835.127
SAHOL	93,50	93,45	93,50	0,43%	92,45	94,45	93,52	3.637.319.137	38.891.956
SAMAT	5,76	5,72	5,76	1,59%	5,60	5,76	5,67	7.669.248	1.353.741
SANEL	37,12	37,12	37,50	-2,83%	36,86	38,76	37,65	18.922.391	502.648
SANFM	7,10	7,10	7,11	0,57%	6,99	7,18	7,10	30.040.584	4.231.408
SANKO	20,92	20,92	20,94	0,29%	20,56	21,00	20,86	9.202.159	441.171
SARKY	29,30	29,30	29,32	6,55%	26,92	29,88	28,96	1.435.977.847	49.593.900
SASA	2,37	2,36	2,37	1,28%	2,33	2,38	2,36	6.034.802.742	2.553.510.244
SAYAS	39,98	39,98	40,04	-2,01%	39,78	41,40	40,20	28.834.452	717.283
SDTTR	200,20	200,10	200,20	-1,91%	198,70	204,00	200,96	212.738.324	1.058.613
SEGMN	21,78	21,78	-	10,00%	19,20	21,78	20,47	93.517.402	4.567.593
SEGYO	5,28	5,28	5,29	-0,19%	5,25	5,35	5,29	50.926.500	9.619.983
SEKFK	8,42	8,41	8,42	5,38%	7,95	8,54	8,28	12.290.651	1.484.848
SEKUR	3,61	3,60	3,61	-0,28%	3,55	3,65	3,59	5.646.146	1.572.361
SELEC	80,00	80,00	80,15	-1,54%	79,50	81,50	80,27	114.753.685	1.429.694
SELVA	3,70	3,69	3,70	2,21%	3,68	3,70	3,70	114.946.623	31.083.664
SERNT	8,02	8,01	8,02	1,65%	7,89	8,07	7,95	53.701.128	6.753.134
SEYKM	4,76	4,75	4,76	-2,26%	4,75	4,86	4,78	6.980.127	1.459.664
SILVR	2,75	2,75	2,76	-1,43%	2,72	2,78	2,74	6.264.632	2.282.704
SISE	39,18	39,16	39,18	-0,81%	38,96	39,80	39,37	2.339.992.546	59.431.371
SKBNK	7,76	7,75	7,76	0,13%	7,72	7,87	7,78	254.368.226	32.707.088
SKTAS	4,08	4,08	-	9,97%	3,67	4,08	4,00	110.162.020	27.573.442
SKYLP	225,10	225,10	226,00	-1,79%	220,00	229,20	224,55	15.608.525	69.511
SKYMD	12,23	12,23	12,24	-0,89%	12,14	12,45	12,25	40.616.987	3.314.548
SMART	22,34	22,32	22,34	1,18%	22,04	22,80	22,44	31.451.344	1.401.805
SMRTG	22,52	22,48	22,52	0,18%	22,40	22,62	22,48	69.294.621	3.081.978
SMRVA	92,90	-	92,90	-9,98%	92,90	98,20	93,94	1.849.780.925	19.691.937
SNGYO	4,98	4,98	4,99	0,20%	4,87	5,01	4,94	169.686.261	34.354.164
SNICA	4,27	4,26	4,27	-1,61%	4,24	4,60	4,40	113.259.566	25.758.918
SNKRN	276,00	274,50	276,00	-2,39%	276,00	284,00	280,51	2.048.543	7.303
SNPAM	26,00	26,00	26,02	-0,76%	25,32	26,20	25,57	1.709.188	66.843
SODSN	100,90	100,80	100,90	-0,98%	100,90	102,40	101,83	1.203.820	11.822
SOKE	11,17	11,17	11,18	0,63%	11,03	11,17	11,12	14.316.886	1.288.026
SOKM	55,25	55,20	55,30	0,91%	54,75	56,25	55,55	452.790.992	8.151.828
SONME	181,50	181,50	181,70	-0,55%	177,70	186,50	182,67	12.782.977	69.980
SRVGY	3,40	3,40	3,41	-1,16%	3,40	3,45	3,42	89.513.663	26.160.552
SUMAS	283,00	283,00	283,50	-2,25%	283,00	288,75	286,99	539.827	1.881
SUNTK	40,18	40,18	40,44	-2,48%	39,50	41,42	40,23	72.597.128	1.804.594
SURGY	44,20	44,10	44,20	4,94%	42,08	44,64	43,29	176.005.635	4.065.633
SUWEN	9,35	9,33	9,35	-0,53%	9,29	9,45	9,36	24.645.393	2.633.515
TABGD	237,50	237,40	237,50	4,30%	227,80	250,25	237,35	521.209.642	2.195.965
TARKM	345,00	344,75	345,25	0,15%	340,25	360,75	350,78	114.617.957	326.753
TATEN	10,26	10,25	10,26	-5,87%	10,26	10,85	10,50	133.860.995	12.753.543
TATGD	12,70	12,68	12,70	0,71%	12,54	12,91	12,65	18.747.671	1.482.305
TAVHL	322,75	322,75	323,00	-1,45%	320,50	329,50	324,34	892.951.989	2.753.180
TBORG	159,40	159,40	159,50	0,44%	158,80	161,60	159,90	22.857.813	142.951
TCELL	101,70	101,60	101,70	2,16%	99,65	102,70	101,12	3.588.294.890	35.486.294
TCKRC	80,70	80,65	80,70	0,06%	77,60	85,10	81,56	412.120.986	5.052.925
TDGYO	41,24	40,90	41,24	0,34%	40,90	41,98	41,27	31.730.008	768.869
TEHOL	20,20	20,18	20,20	-1,75%	20,20	20,74	20,48	1.181.748.182	57.713.338
TEKTU	8,76	8,74	8,76	5,42%	8,17	8,96	8,49	189.998.260	22.393.435
TERA	168,00	167,90	168,00	-0,30%	164,00	173,40	168,45	3.034.061.882	18.011.627
TEZOL	12,10	12,08	12,10	0,17%	11,96	12,15	12,05	40.100.194	3.326.966
TGSAS	164,90	164,00	164,90	1,23%	160,50	166,00	162,57	37.756.158	232.253
THYAO	287,00	287,00	287,25	-1,54%	285,75	292,50	288,16	14.507.442.512	50.345.679
TKFEN	70,90	70,90	70,95	-0,84%	70,70	71,95	71,31	132.151.716	1.853.292
TKNSA	23,10	23,10	23,12	1,40%	22,66	23,22	22,94	49.210.871	2.145.529
TLMAN	94,50	94,45	94,50	0,37%	93,15	94,70	93,96	21.396.276	227.711
TMPOL	399,25	399,25	400,25	1,40%	382,50	409,75	401,08	154.098.344	384.213
TMSN	103,10	103,00	103,20	1,18%	101,00	103,60	102,60	74.459.277	725.717
TNZTP	26,10	26,04	26,10	1,01%	25,28	26,50	25,99	107.165.010	4.123.478
TOASO	283,25	283,25	283,50	1,07%	278,25	286,75	282,59	1.341.193.999	4.746.135
TRALT	48,46	48,44	48,46	3,81%	45,90	48,92	47,90	15.057.342.937	314.357.392
TRCAS	40,90	40,90	40,96	1,74%	40,06	41,70	40,99	70.395.093	1.717.488
TRENJ	99,90	99,90	99,95	0,35%	98,50	101,00	99,80	443.013.628	4.439.177
TRGYO	78,35	78,35	78,40	-2,91%	78,25	80,85	78,64	272.473.138	3.464.940
TRHOL	765,00	764,50	765,00	2,07%	713,00	790,00	764,79	1.050.588.172	1.373.700
TRILC	17,01	17,00	17,01	-0,93%	16,81	17,33	17,02	88.366.310	5.191.822
TRMET	118,90	118,80	118,90	1,19%	116,80	121,10	119,28	1.005.194.983	8.427.540
TSGYO	6,98	6,97	6,98	1,75%	6,83	7,09	6,95	20.238.616	2.914.003
TSKB	13,35	13,35	13,36	-0,15%	13,11	13,45	13,29	485.934.558	36.577.799
TSPOR	1,07	1,07	1,08	-1,83%	1,06	1,09	1,08	434.897.469	403.295.124
TTKOM	59,40	59,30	59,40	1,71%	58,70	59,60	59,10	1.603.190.461	27.125.658
TTRAK	559,50	559,50	560,00	0,63%	552,00	562,50	557,85	116.794.447	209.367
TUCLK	4,54	4,53	4,54	1,57%	4,30	4,55	4,46	101.978.528	22.857.003
TUKAS	2,75	2,75	2,76	1,10%	2,71	2,77	2,73	348.001.129	127.314.373
TUPRS	208,40	208,20	208,50	2,66%	203,10	209,00	206,61	6.415.958.014	31.053.579
TUREX	7,25	7,23	7,25	1,97%	7,08	7,25	7,19	142.004.830	19.759.323
TURGG	26,38	26,26	26,38	1,93%	25,70	26,44	26,11	6.705.271	256.784
TURSG	11,78	11,78	11,79	-0,59%	11,64	11,92	11,77	711.532.874	60.457.690
UFUK	1.679,00	1.671,00	1.679,00	-1,35%	1.660,00	1.734,00	1.687,79	25.222.273	14.944
ULAS	31,20	31,08	31,20	7,14%	28,82	31,56	30,38	19.645.230	646.563
ULKER	122,20	122,20	122,30	3,38%	117,20	123,80	121,02	1.593.439.104	13.166.676
ULUFA	3,72	3,71	3,72	1,09%	3,64	3,72	3,68	38.131.202	10.362.986
ULUSE	164,30	164,00	164,30	1,05%	160,60	164,40	162,16	12.888.314	79.479
ULUUN	6,74	6,74	6,75	0,00%	6,71	6,78	6,74	15.956.500	2.366.654
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,96	14,95	14,96	-0,47%	14,96	15,20	15,06	29.353.963	1.948.749
USAK	2,93	2,92	2,93	1,03%	2,88	2,95	2,92	79.681.969	27.300.091
VAKBN	31,92	31,90	31,92	-1,54%	31,58	32,54	31,96	1.389.303.891	43.469.212
VAKFA	11,52	11,52	11,53	0,00%	11,50	11,61	11,56	210.217.994	18.185.908
VAKFN	1,92	1,91	1,93	-0,52%	1,91	1,98	1,94	331.034.523	170.334.911
VAKKO	59,55	59,40	59,55	0,08%	58,95	60,25	59,56	25.614.042	430.026
VANGD	54,45	54,45	-	10,00%	54,45	54,45	54,45	22.231.717	408.296
VBTYZ	15,26	15,26	15,30	0,33%	15,19	15,40	15,31	22.686.498	1.481.539
VERTU	40,42	40,42	40,50	-0,35%	40,28	40,96	40,53	36.366.776	897.249
VERUS	326,50	326,50	328,75	-4,81%	326,50	348,25	336,08	108.456.952	322.711
VESBE	7,86	7,86	7,87	0,00%	7,82	7,91	7,88	41.257.302	5.238.356
VESTL	28,74	28,72	28,74	-0,55%	28,56	29,10	28,84	114.808.318	3.981.538
VKFYO	46,24	46,24	-	9,99%	43,02	46,24	45,32	20.538.192	453.193
VKGYO	2,64	2,64	2,65	-0,38%	2,60	2,66	2,63	126.221.274	48.091.764
VKING	32,98	32,98	33,00	2,55%	31,96	34,34	33,33	62.662.725	1.880.209
VRGYO	2,45	2,45	2,46	0,41%	2,43	2,50	2,47	51.695.647	20.973.563
VSNMD	92,00	91,55	92,00	3,37%	88,35	93,05	90,90	217.165.560	2.389.113
YAPRK	269,00	269,00	269,75	-0,37%	266,00	272,50	269,77	45.418.980	168.364
YATAS	40,26	40,00	40,26	-1,56%	39,20	40,78	39,98	68.590.560	1.715.596
YAYLA	27,50	27,50	27,52	0,66%	27,08	27,52	27,30	19.123.077	700.426
YBTAS	20,92	20,90	20,92	-0,38%	20,92	20,92	20,92	2.823.280	134.956
YEOTK	37,70	37,66	37,70	5,43%	35,66	37,94	36,62	249.185.276	6.804.124
YESIL	1,83	1,83	1,84	0,00%	1,81	1,85	1,83	29.247.403	15.958.331
YGGYO	128,00	128,00	128,20	-1,69%	128,00	130,40	129,15	11.158.891	86.404
YGYO	1,24	1,23	1,24	-3,13%	1,22	1,27	1,23	4.793.281	3.905.103
YIGIT	23,30	23,28	23,30	0,69%	23,10	23,42	23,28	33.076.389	1.421.102
YKBNK	37,54	37,52	37,54	0,75%	37,10	37,80	37,44	7.661.677.535	204.624.485
YKSLN	3,16	3,16	3,17	0,64%	3,12	3,19	3,16	25.096.508	7.951.415
YONGA	59,50	59,40	59,50	-0,50%	59,00	60,00	59,59	1.667.757	27.987
YUNSA	8,14	8,13	8,14	5,03%	7,65	8,21	8,01	132.414.399	16.539.636
YYAPI	1,83	1,82	1,83	-0,54%	1,82	1,86	1,83	161.739.760	88.188.590
YYLGD	10,71	10,70	10,71	0,19%	10,63	10,86	10,76	66.127.180	6.148.593
ZEDUR	8,15	8,14	8,15	0,99%	8,05	8,19	8,12	18.282.282	2.250.844
ZERGY	10,63	10,62	10,63	1,82%	10,32	10,79	10,60	360.259.591	33.990.417
ZOREN	3,07	3,07	3,08	0,33%	3,05	3,11	3,09	291.802.615	94.550.389
ZRGYO	24,34	24,32	24,34	1,42%	23,66	24,86	24,28	51.800.214	2.133.274

Midas’ın Kulakları

Tümünü Gör

Oca 13, 2026 • 7 saat once

Meta Reality Labs’te işten çıkarmaya hazırlanıyor

Oca 13, 2026 • 7 saat once

Five9, Google Cloud ile yapay zekâ çözümünü genişletti

Oca 13, 2026 • 8 saat once

L3Harris, Savunma Bakanlığı’ndan 1 milyar dolarlık yatırım alacak

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