Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	14,47	14,47	14,49	-0,89%	13,87	14,69	14,49	62.261.424	4.297.594
A1YEN	33,70	33,70	33,74	0,00%	33,58	33,86	33,73	26.784.572	794.082
ACSEL	107,80	107,80	107,90	1,22%	106,00	108,10	107,19	6.018.128	56.146
ADEL	44,06	44,06	44,14	-5,69%	42,24	46,72	43,60	339.753.242	7.792.300
ADESE	0,97	0,97	0,98	1,04%	0,97	0,98	0,97	54.718.190	56.297.472
ADGYO	57,85	57,75	57,85	-0,86%	57,70	58,65	58,12	7.916.959	136.218
AEFES	17,16	17,16	17,17	-0,46%	17,06	17,40	17,23	214.482.642	12.448.840
AFYON	13,96	13,96	13,97	-0,92%	13,94	14,11	14,02	18.629.569	1.328.735
AGESA	224,10	224,10	224,40	-0,22%	223,20	225,80	224,29	5.412.502	24.132
AGHOL	28,12	28,10	28,12	-0,21%	27,98	28,40	28,13	37.590.820	1.336.548
AGROT	3,18	3,18	3,19	-1,24%	3,16	3,31	3,23	194.679.802	60.209.085
AGYO	8,45	8,41	8,45	-0,82%	8,33	8,62	8,43	2.473.414	293.341
AHGAZ	22,58	22,56	22,58	4,06%	21,68	22,66	22,18	74.226.120	3.346.254
AHSGY	18,28	18,25	18,28	-0,65%	18,21	18,48	18,33	10.805.613	589.609
AKBNK	70,05	70,00	70,05	-0,36%	69,50	70,25	69,89	1.847.713.741	26.438.494
AKCNS	195,40	195,50	195,60	-1,41%	195,40	198,20	196,40	35.207.796	179.264
AKENR	9,91	9,90	9,91	-1,98%	9,90	10,11	9,98	25.998.529	2.604.491
AKFGY	2,80	2,80	2,81	0,00%	2,79	2,83	2,81	10.161.496	3.620.540
AKFIS	43,58	43,56	43,60	-0,77%	43,32	45,00	44,02	113.045.229	2.568.277
AKFYE	23,34	23,30	23,34	-1,60%	23,12	23,96	23,51	90.908.019	3.867.590
AKGRT	7,17	7,16	7,17	0,99%	7,07	7,18	7,14	44.597.757	6.249.808
AKHAN	27,16	27,14	27,16	1,57%	26,66	27,36	27,05	102.322.482	3.783.484
AKMGY	327,25	327,50	328,00	1,16%	316,50	345,00	330,56	72.341.233	218.845
AKSA	10,44	10,43	10,44	0,58%	10,38	10,50	10,44	68.878.900	6.596.387
AKSEN	80,60	80,55	80,60	0,19%	80,00	81,15	80,51	123.227.261	1.530.597
AKSGY	9,04	9,04	9,05	-0,77%	9,03	9,27	9,08	5.706.408	628.391
AKSUE	29,32	29,30	29,32	-0,88%	29,04	29,84	29,35	9.844.591	335.433
AKYHO	2,58	2,57	2,58	0,00%	2,56	2,60	2,57	605.761	235.470
ALARK	90,20	90,15	90,20	-1,10%	89,90	91,10	90,39	114.141.993	1.262.746
ALBRK	8,35	8,34	8,35	-0,12%	8,30	8,38	8,34	37.489.728	4.494.823
ALCAR	720,00	719,50	720,00	-0,96%	718,50	734,50	722,89	4.991.583	6.905
ALCTL	136,50	136,50	136,70	0,52%	134,60	137,60	136,37	24.025.154	176.182
ALFAS	37,50	37,50	37,52	-0,32%	37,40	38,10	37,64	18.311.326	486.489
ALGYO	5,90	5,89	5,90	3,69%	5,70	5,94	5,85	86.711.798	14.822.233
ALKA	12,42	12,41	12,42	8,38%	11,48	12,47	12,04	90.746.826	7.539.430
ALKIM	18,16	18,12	18,15	3,71%	17,51	18,38	18,07	51.440.255	2.846.946
ALKLC	343,75	343,75	344,00	0,81%	343,75	350,00	346,07	110.822.588	320.231
ALTINS1	81,75	81,74	81,75	-0,22%	81,52	81,83	81,69	243.208.073	2.977.381
ALTNY	14,81	14,81	14,82	0,68%	14,72	14,87	14,81	60.850.949	4.110.163
ALVES	3,35	3,35	3,36	0,00%	3,32	3,37	3,35	50.677.068	15.136.384
ANELE	18,61	18,60	18,70	-0,32%	17,58	19,93	18,77	33.609.303	1.790.961
ANGEN	10,52	10,51	10,52	-0,38%	10,50	10,64	10,55	4.961.198	470.316
ANHYT	110,30	110,20	110,30	-0,09%	109,80	110,90	110,22	13.215.124	119.901
ANSGR	26,08	26,06	26,08	0,38%	25,94	26,44	26,20	61.462.946	2.345.640
ARASE	95,20	95,05	95,20	-1,60%	94,55	98,30	96,18	25.357.553	263.639
ARCLK	110,00	109,90	110,00	-0,36%	109,70	110,90	110,29	30.289.371	274.623
ARDYZ	40,38	40,36	40,38	1,56%	39,60	40,44	40,01	36.554.247	913.657
ARENA	25,08	25,08	25,12	0,32%	24,94	25,48	25,14	5.503.561	218.911
ARFYE	27,84	27,84	27,86	1,83%	27,30	28,60	27,93	116.812.725	4.183.003
ARMGD	129,20	128,90	129,20	3,61%	120,00	131,10	128,44	190.281.342	1.481.462
ARSAN	3,73	3,72	3,73	0,54%	3,71	3,76	3,74	22.373.404	5.985.276
ARTMS	44,46	44,38	44,46	3,88%	42,98	44,96	44,25	42.442.231	959.050
ARZUM	3,30	3,30	3,31	0,30%	3,26	3,40	3,33	51.247.302	15.389.823
ASELS	340,50	340,25	340,50	1,04%	337,50	343,75	340,41	1.819.549.623	5.345.202
ASGYO	10,69	10,68	10,70	0,19%	10,65	10,75	10,70	5.624.743	525.800
ASTOR	208,20	208,10	208,20	-0,95%	206,80	210,50	208,59	827.240.437	3.965.814
ASUZU	62,80	62,75	62,80	-0,08%	62,60	63,50	62,93	6.973.265	110.803
ATAGY	12,24	12,23	12,24	0,33%	12,23	12,34	12,25	797.661	65.097
ATAKP	53,65	53,60	53,70	0,47%	53,40	55,20	54,20	10.350.790	190.987
ATATP	138,40	138,30	138,40	0,00%	137,70	139,00	138,36	24.379.503	176.201
ATATR	16,04	16,03	16,04	0,50%	15,90	16,35	16,06	475.496.064	29.613.707
ATEKS	98,70	-	-	0,05%	98,70	98,70	98,70	63.563	644
ATLAS	7,53	7,53	7,59	2,59%	7,32	7,75	7,52	7.410.479	986.041
ATSYH	50,20	-	-	-1,57%	50,20	50,20	50,20	73.192	1.458
AVGYO	12,07	12,05	12,07	1,86%	11,80	12,12	11,95	9.079.927	759.821
AVHOL	36,46	36,44	36,50	-0,38%	36,34	36,82	36,58	5.332.719	145.765
AVOD	4,48	4,48	4,49	-0,44%	4,47	4,53	4,50	13.839.274	3.078.253
AVPGY	50,65	50,65	50,70	0,10%	50,20	50,90	50,63	12.900.683	254.823
AVTUR	20,16	20,16	20,30	0,00%	19,90	20,44	20,10	3.573.982	177.806
AYCES	947,00	946,00	947,00	-2,77%	941,00	962,00	950,00	39.732.628	41.824
AYDEM	31,48	31,46	31,48	1,35%	31,08	31,82	31,45	39.531.558	1.256.888
AYEN	39,78	39,76	39,80	5,13%	38,46	41,30	39,77	308.660.645	7.761.182
AYES	30,68	-	-	-1,03%	30,68	30,68	30,68	163.340	5.324
AYGAZ	258,75	258,50	258,75	2,58%	254,00	260,00	257,39	136.470.568	530.219
AZTEK	3,95	3,94	3,95	-0,50%	3,92	4,01	3,98	7.614.631	1.915.073
BAGFS	34,38	34,38	34,40	-1,04%	34,32	35,00	34,63	25.834.077	746.048
BAHKM	136,80	136,80	136,90	-1,87%	135,70	142,10	137,52	26.663.650	193.884
BAKAB	43,04	42,98	43,06	3,91%	40,20	43,26	42,36	7.513.780	177.371
BALAT	92,00	-	-	-0,54%	92,00	92,00	92,00	519.708	5.649
BALSU	15,46	15,45	15,47	1,78%	15,26	15,89	15,63	143.777.485	9.202.034
BANVT	155,30	155,20	155,40	-0,51%	155,00	157,60	156,11	5.373.977	34.425
BARMA	51,35	51,25	51,35	1,99%	49,98	51,95	51,06	30.208.703	591.630
BASCM	13,53	-	-	0,15%	13,53	13,53	13,53	55.798	4.124
BASGZ	51,85	51,80	51,85	0,48%	51,55	52,15	51,89	3.185.834	61.393
BAYRK	4,70	4,69	4,70	0,64%	4,65	4,74	4,71	11.547.718	2.451.999
BEGYO	4,53	4,52	4,53	-1,52%	4,51	4,62	4,58	19.831.340	4.331.818
BERA	17,14	17,14	17,15	0,59%	17,06	17,18	17,11	41.549.639	2.427.958
BESLR	13,56	13,55	13,57	0,07%	13,54	13,74	13,66	19.201.416	1.406.086
BESTE	24,28	24,28	24,30	0,17%	23,76	24,56	24,10	158.954.340	6.596.362
BEYAZ	29,28	29,28	29,34	0,48%	29,04	29,94	29,38	9.257.358	315.084
BFREN	138,40	138,20	138,40	-0,07%	137,80	139,20	138,61	7.726.765	55.746
BIENY	24,00	24,00	24,02	-0,41%	23,90	24,40	24,16	17.550.386	726.446
BIGCH	6,98	6,98	6,99	1,31%	6,92	7,20	7,03	59.518.461	8.466.280
BIGEN	9,30	9,28	9,30	0,76%	9,26	9,43	9,33	30.259.792	3.243.583
BIGTK	225,10	225,10	225,20	-1,87%	224,00	234,50	227,82	55.495.652	243.599
BIMAS	696,00	695,50	696,00	0,72%	689,50	697,50	694,71	997.990.493	1.436.556
BINBN	159,40	159,30	159,60	-0,38%	157,60	160,90	159,93	13.296.988	83.144
BINHO	8,98	8,98	8,99	-0,22%	8,97	9,06	9,01	56.286.729	6.249.404
BIOEN	16,92	16,91	16,92	-0,29%	16,81	17,04	16,93	9.958.282	588.391
BIZIM	26,10	26,08	26,10	-0,76%	25,98	26,50	26,17	3.210.434	122.698
BJKAS	1,49	1,48	1,49	0,68%	1,48	1,49	1,48	5.207.234	3.512.828
BLCYT	59,65	59,55	59,65	-1,40%	57,25	60,50	59,73	168.489.284	2.820.703
BLUME	42,80	42,78	42,80	0,00%	42,40	42,96	42,75	62.599.574	1.464.472
BMSCH	16,74	16,73	16,74	0,12%	16,67	16,88	16,75	6.053.053	361.423
BMSTL	86,85	86,80	86,85	-0,17%	86,60	89,00	87,76	61.899.034	705.352
BNTAS	6,34	6,34	6,35	-0,31%	6,31	6,41	6,35	8.305.068	1.306.977
BOBET	19,41	19,41	19,43	-0,10%	19,40	19,55	19,45	13.327.902	685.138
BORLS	3,04	3,03	3,04	0,66%	2,98	3,12	3,05	34.245.470	11.217.654
BORSK	6,93	6,93	6,94	1,32%	6,81	7,01	6,93	28.224.888	4.074.590
BOSSA	6,46	6,46	6,47	0,47%	6,43	6,56	6,46	2.109.418	326.545
BRISA	82,65	82,65	82,85	-0,90%	82,50	84,10	83,07	1.441.091	17.348
BRKO	10,99	-	-	1,85%	10,99	10,99	10,99	1.023.751	93.153
BRKSN	8,78	8,78	8,82	-2,98%	8,76	9,04	8,88	7.020.994	791.045
BRKVY	90,35	90,25	90,35	-0,22%	89,60	91,05	90,23	14.357.965	159.121
BRLSM	14,75	14,74	14,75	-0,81%	14,73	14,93	14,81	13.254.360	895.079
BRMEN	8,45	-	-	0,00%	8,45	8,45	8,45	68.183	8.069
BRSAN	519,50	519,50	520,00	-0,67%	518,00	529,00	521,75	162.685.728	311.807
BRYAT	2.209,00	2.207,00	2.209,00	-0,50%	2.197,00	2.233,00	2.211,72	55.060.651	24.895
BSOKE	34,24	34,22	34,24	0,88%	33,80	34,36	34,16	44.308.064	1.297.270
BTCIM	6,53	6,53	6,54	0,93%	6,46	6,63	6,56	223.221.523	34.029.745
BUCIM	6,10	6,09	6,10	0,49%	6,03	6,13	6,09	48.096.219	7.899.702
BULGS	45,66	45,66	45,68	-0,48%	45,60	46,20	45,88	66.056.204	1.439.672
BURCE	41,34	41,34	41,36	-1,10%	41,24	42,18	41,65	39.279.635	943.160
BURVA	809,50	806,50	809,50	-0,80%	791,00	832,50	808,68	14.591.742	18.044
BVSAN	111,90	111,70	111,90	0,27%	110,30	112,20	111,23	18.877.409	169.713
BYDNR	41,04	41,06	41,14	-1,20%	40,50	41,98	41,32	5.367.697	129.896
CANTE	1,69	1,68	1,69	0,00%	1,68	1,71	1,69	210.369.975	124.208.987
CASA	88,00	-	-	0,00%	88,00	88,00	88,00	404.096	4.592
CATES	46,14	46,08	46,14	-2,20%	45,86	47,50	46,36	42.856.542	924.504
CCOLA	66,95	66,90	66,95	0,30%	66,75	67,80	67,24	57.564.426	856.158
CELHA	9,28	9,26	9,28	-1,07%	9,26	9,46	9,34	7.612.261	815.240
CEMAS	5,02	5,02	5,03	-0,20%	5,00	5,09	5,04	29.049.801	5.763.367
CEMTS	10,62	10,61	10,62	0,38%	10,59	10,77	10,68	11.132.344	1.042.389
CEMZY	71,00	70,90	71,00	-0,91%	70,50	72,10	71,16	29.996.192	421.552
CEOEM	23,24	23,24	-	9,93%	22,50	23,24	23,12	22.402.907	968.840
CGCAM	36,30	36,30	36,32	-0,17%	36,02	36,90	36,51	57.262.469	1.568.633
CIMSA	49,90	49,90	49,92	0,00%	49,48	50,15	49,88	49.861.640	999.655
CLEBI	1.798,00	1.797,00	1.799,00	-0,11%	1.788,00	1.807,00	1.795,37	16.991.344	9.464
CMBTN	1.678,00	1.678,00	1.680,00	-0,77%	1.678,00	1.699,00	1.686,07	4.159.524	2.467
CMENT	331,00	-	-	0,30%	331,00	331,00	331,00	143.654	434
CONSE	3,48	3,47	3,48	0,00%	3,45	3,53	3,48	11.565.818	3.321.667
COSMO	219,00	218,00	219,00	-1,88%	214,50	223,20	220,13	4.949.741	22.486
CRDFA	24,88	24,86	24,88	-2,81%	24,50	25,56	24,96	10.636.111	426.135
CRFSA	146,40	146,40	-	9,99%	139,20	146,40	145,07	56.179.483	387.257
CUSAN	26,80	26,78	26,84	0,45%	25,76	27,22	26,49	23.352.257	881.595
CVKMD	33,60	33,58	33,60	-0,24%	33,44	34,28	33,84	239.222.876	7.068.307
CWENE	31,18	31,18	31,20	-1,58%	31,00	32,00	31,45	436.210.265	13.870.315
DAGI	5,82	5,81	5,83	1,22%	5,74	5,85	5,79	7.377.913	1.273.765
DAPGM	13,65	13,64	13,65	-0,36%	13,54	13,92	13,73	110.415.854	8.039.436
DARDL	1,97	1,96	1,97	0,00%	1,96	1,99	1,97	14.861.683	7.531.097
DCTTR	10,17	10,17	10,19	-0,39%	10,14	10,46	10,28	34.236.916	3.331.598
DENGE	2,46	2,45	2,46	0,41%	2,44	2,47	2,45	12.184.660	4.968.241
DERHL	15,02	15,02	15,04	0,60%	14,93	15,33	15,12	34.702.527	2.295.361
DERIM	36,76	36,74	36,80	2,11%	35,90	36,86	36,38	5.734.863	157.620
DESA	13,14	13,14	13,16	-0,38%	13,11	13,24	13,17	3.082.596	234.074
DESPC	39,02	39,02	39,08	-0,20%	39,00	39,40	39,20	2.994.241	76.382
DEVA	63,05	63,00	63,05	1,53%	61,80	63,15	62,57	11.773.379	188.171
DGATE	71,85	71,80	71,95	-0,69%	70,55	72,65	71,95	1.975.192	27.451
DGGYO	28,08	28,08	28,20	-0,07%	27,80	28,20	27,99	1.106.448	39.537
DGNMO	4,22	4,21	4,22	7,65%	4,10	4,31	4,23	39.160.777	9.249.970
DIRIT	27,98	-	-	0,00%	27,98	27,98	27,98	433.494	15.493
DITAS	32,96	32,94	32,96	-4,24%	32,88	34,58	33,47	11.566.562	345.576
DMLKTG	6,09	6,09	6,10	2,87%	5,92	6,10	6,04	74.228.732	12.287.698
DMRGD	4,70	4,69	4,70	4,44%	4,47	4,75	4,64	158.523.286	34.171.161
DMSAS	8,64	8,64	8,65	1,29%	8,46	8,70	8,62	5.903.691	684.820
DNISI	20,16	20,14	20,18	1,51%	19,86	20,44	20,25	13.733.264	678.217
DOAS	193,90	193,90	194,00	-0,36%	193,80	195,50	194,45	79.261.165	407.617
DOCO	8.860,00	8.850,00	8.862,50	0,08%	8.747,50	8.932,50	8.842,77	13.962.733	1.579
DOFER	34,00	33,96	34,02	0,53%	33,56	34,22	33,97	8.637.301	254.246
DOFRB	105,80	105,80	105,90	2,62%	103,10	106,60	105,04	455.304.779	4.334.622
DOGUB	87,20	87,50	88,55	-0,91%	85,00	91,50	88,22	16.621.654	188.420
DOHOL	19,37	19,36	19,37	-1,73%	19,32	19,69	19,48	61.668.969	3.165.931
DOKTA	24,14	24,14	24,18	3,07%	23,02	24,30	23,80	8.650.278	363.498
DSTKF	1.975,00	1.975,00	1.977,00	0,05%	1.966,00	1.987,00	1.972,18	516.278.412	261.781
DUNYH	105,90	105,90	106,10	-2,31%	105,90	110,10	107,58	28.921.951	268.833
DURDO	3,73	3,72	3,73	2,47%	3,62	3,75	3,67	13.099.764	3.565.537
DURKN	20,88	20,86	20,88	0,48%	20,60	21,60	21,09	36.834.096	1.746.350
DYOBY	13,14	13,14	13,17	-0,61%	13,11	13,37	13,23	5.086.808	384.439
DZGYO	7,75	7,74	7,76	0,26%	7,66	7,78	7,72	6.859.108	888.687
EBEBK	60,15	60,15	60,25	0,08%	60,10	60,70	60,25	4.556.481	75.627
ECILC	105,90	105,80	105,90	-0,94%	105,20	107,80	106,27	127.484.328	1.199.608
ECOGR	35,60	35,58	35,62	1,19%	35,06	35,88	35,56	85.612.940	2.407.359
ECZYT	330,50	330,25	330,75	-0,83%	330,00	338,25	334,23	60.533.059	181.110
EDATA	17,20	17,14	17,19	-1,15%	16,50	18,00	16,74	40.234.080	2.403.042
EDIP	35,08	35,08	35,14	-0,79%	34,76	35,46	35,17	5.193.915	147.675
EFOR	7,11	7,10	7,11	-0,70%	7,02	7,44	7,24	552.715.500	76.384.340
EGEEN	5.557,50	5.555,00	5.560,00	-0,58%	5.545,00	5.625,00	5.582,51	13.911.625	2.492
EGEGY	30,26	30,24	30,28	2,23%	29,64	30,30	30,02	29.595.495	985.875
EGEPO	14,52	14,50	14,52	1,89%	14,12	14,63	14,41	10.619.756	737.122
EGGUB	119,40	119,30	119,40	-0,75%	118,60	120,20	119,15	19.868.212	166.752
EGPRO	30,12	30,10	30,14	1,48%	29,62	30,40	30,15	17.702.754	587.198
EGSER	2,81	2,81	2,82	0,00%	2,80	2,83	2,81	2.490.264	884.801
EKGYO	19,75	19,74	19,75	-0,60%	19,60	19,90	19,73	456.872.012	23.151.624
EKIZ	93,50	-	-	-0,27%	93,50	93,50	93,50	17.952	192
EKOS	5,61	5,60	5,61	0,90%	5,57	5,64	5,60	25.458.417	4.548.343
EKSUN	5,45	5,44	5,45	0,55%	5,41	5,48	5,45	3.333.176	612.125
ELITE	29,68	29,66	29,70	2,70%	28,90	29,94	29,46	28.810.747	978.142
EMKEL	20,16	20,14	20,18	-0,88%	20,08	20,46	20,25	48.557.346	2.397.488
EMNIS	147,10	-	-	-0,61%	147,10	147,10	147,10	155.191	1.055
EMPAE	43,82	43,82	43,84	3,01%	42,66	44,36	43,58	314.226.184	7.210.914
ENDAE	16,54	16,52	16,54	0,92%	16,36	16,77	16,55	42.289.133	2.555.929
ENERY	8,52	8,52	8,53	0,95%	8,40	8,53	8,46	42.276.452	4.994.595
ENJSA	118,50	118,40	118,50	-0,84%	118,30	120,10	119,10	92.160.128	773.825
ENKAI	95,65	95,65	95,70	-0,36%	95,10	96,15	95,70	201.109.303	2.101.459
ENPRA	190,00	-	-	0,00%	190,00	190,00	190,00	33.242.400	174.960
ENSRI	33,30	33,28	33,32	0,24%	32,84	33,88	33,42	43.293.363	1.295.551
ENTRA	11,74	11,72	11,74	2,26%	11,36	11,86	11,67	87.134.035	7.468.526
EPLAS	5,77	5,74	5,77	1,05%	5,67	5,78	5,73	7.698.978	1.343.172
ERBOS	199,90	199,90	200,10	-1,14%	198,70	202,20	200,27	4.253.039	21.237
ERCB	57,10	57,05	57,10	-0,35%	56,30	57,90	57,04	33.406.232	585.713
EREGL	30,06	30,06	30,08	0,00%	29,80	30,20	30,00	963.385.924	32.109.235
ERSU	26,24	26,20	26,24	5,55%	24,86	26,60	26,10	19.057.619	730.157
ESCAR	44,26	44,26	44,28	3,56%	42,82	44,64	43,90	117.967.705	2.687.122
ESCOM	4,44	4,43	4,44	-0,67%	4,42	4,51	4,45	36.682.274	8.241.155
ESEN	3,87	3,87	3,88	-0,77%	3,86	3,94	3,91	55.975.825	14.328.335
ETILR	4,04	4,03	4,04	-0,49%	4,02	4,09	4,05	6.468.675	1.596.799
ETYAT	21,70	21,58	21,70	0,74%	21,46	21,96	21,72	646.064	29.742
EUHOL	12,77	-	-	0,55%	12,77	12,77	12,77	58.602	4.589
EUKYO	22,00	21,92	22,00	-2,22%	21,82	22,50	22,15	2.821.664	127.381
EUPWR	41,68	41,66	41,70	2,26%	40,14	41,88	40,99	173.377.798	4.230.139
EUREN	4,54	4,53	4,54	0,22%	4,52	4,56	4,54	64.856.057	14.273.522
EUYO	19,30	19,30	19,33	0,68%	18,88	19,33	19,11	2.649.446	138.648
EYGYO	2,76	2,76	2,77	0,00%	2,75	2,80	2,78	10.620.617	3.824.036
FADE	15,33	15,32	15,33	-0,45%	15,28	15,70	15,43	21.098.157	1.367.675
FENER	2,80	2,79	2,80	2,19%	2,74	2,82	2,79	91.900.192	33.001.305
FLAP	10,94	10,85	10,94	1,39%	10,60	11,06	10,86	2.402.800	221.333
FMIZP	276,00	276,00	276,50	-0,81%	275,50	280,75	276,98	4.975.100	17.962
FONET	4,70	4,69	4,70	-1,26%	4,67	4,82	4,74	97.663.223	20.621.058
FORMT	2,75	2,75	2,76	0,73%	2,73	2,79	2,75	78.155.318	28.389.103
FORTE	98,55	98,45	98,55	-2,81%	97,40	100,50	98,52	140.982.129	1.431.019
FRIGO	9,97	9,96	9,97	-0,99%	9,93	10,08	9,99	23.015.051	2.304.844
FRMPL	33,74	33,74	33,76	3,18%	32,68	34,12	33,55	126.076.640	3.757.579
FROTO	99,85	99,80	99,85	-0,55%	99,50	100,50	99,90	261.371.199	2.616.647
FZLGY	15,84	15,83	15,84	1,21%	14,87	15,96	15,79	139.934.921	8.864.738
GARAN	130,20	130,10	130,20	-0,08%	129,00	130,80	129,99	1.123.769.518	8.644.747
GARFA	27,24	27,24	27,28	-0,87%	27,14	27,48	27,27	5.100.778	187.038
GATEG	300,25	-	-	0,42%	300,25	300,25	300,25	1.308.490	4.358
GEDIK	5,39	5,38	5,39	-0,74%	5,36	5,47	5,40	4.519.153	836.850
GEDZA	28,76	28,72	28,76	-0,76%	28,70	29,10	28,84	4.206.711	145.890
GENIL	10,73	10,71	10,73	-0,56%	10,70	10,92	10,79	84.077.567	7.789.040
GENKM	14,88	14,87	14,89	1,22%	14,65	15,05	14,86	312.612.649	21.043.769
GENTS	8,34	8,33	8,34	0,00%	8,29	8,38	8,33	7.248.951	870.051
GEREL	33,86	33,82	33,86	2,54%	32,50	34,82	33,78	422.186.667	12.499.410
GESAN	48,54	48,48	48,52	-0,16%	47,88	48,78	48,31	61.716.674	1.277.600
GIPTA	66,10	66,05	66,10	-1,49%	65,55	68,05	66,55	56.294.085	845.876
GLBMD	12,38	12,22	12,38	0,98%	12,19	12,52	12,36	653.541	52.880
GLCVY	63,55	63,55	63,65	-1,01%	63,50	64,35	63,85	12.614.980	197.574
GLRMK	194,80	194,70	194,80	1,14%	193,20	196,30	195,18	318.232.015	1.630.467
GLRYH	4,25	4,24	4,25	-1,16%	4,24	4,31	4,27	13.205.278	3.090.109
GLYHO	14,69	14,68	14,69	0,96%	14,45	14,70	14,59	12.848.274	880.801
GMTAS	28,30	28,28	28,34	1,07%	28,02	28,96	28,62	38.414.785	1.342.123
GOKNR	21,70	21,68	21,70	-0,37%	21,60	21,88	21,72	21.358.023	983.503
GOLTS	375,00	375,00	375,50	0,20%	373,75	377,75	375,86	15.083.643	40.131
GOODY	15,08	15,06	15,08	1,21%	14,99	15,59	15,29	71.833.630	4.696.821
GOZDE	19,70	19,69	19,70	-0,51%	19,69	19,92	19,81	11.270.136	569.013
GRNYO	14,20	14,21	14,28	-0,63%	14,16	14,42	14,25	1.158.591	81.292
GRSEL	316,25	316,25	316,75	-2,09%	315,25	323,25	317,61	45.286.302	142.587
GRTHO	237,10	236,90	237,10	-1,78%	233,50	244,00	237,74	45.411.017	191.009
GSDDE	9,70	9,71	9,72	-0,51%	9,67	9,78	9,71	4.217.049	434.142
GSDHO	4,71	4,71	4,72	-0,21%	4,66	4,76	4,70	6.880.378	1.463.562
GSRAY	1,09	1,08	1,09	0,93%	1,08	1,09	1,08	60.043.914	55.545.054
GUBRF	484,50	484,25	484,50	0,73%	478,00	485,75	481,93	155.451.561	322.563
GUNDG	756,00	756,00	757,00	-0,53%	735,50	770,00	749,66	103.955.598	138.671
GWIND	29,48	29,48	29,52	-1,99%	29,38	30,30	29,75	107.311.423	3.606.968
GZNMI	62,70	62,65	62,70	-0,40%	61,65	63,95	62,54	104.610.114	1.672.753
HALKB	36,78	36,76	36,78	-0,22%	36,50	37,02	36,77	331.216.502	9.008.294
HATEK	15,27	15,29	15,30	0,20%	15,25	15,37	15,29	4.439.499	290.300
HATSN	38,24	38,22	38,24	-0,47%	38,08	39,12	38,72	22.619.802	584.146
HDFGS	3,31	3,30	3,31	0,61%	3,28	3,36	3,32	83.986.011	25.331.188
HEDEF	143,80	143,80	144,00	0,21%	142,40	144,50	143,60	125.661.618	875.064
HEKTS	2,99	2,98	2,99	0,00%	2,98	3,03	3,00	89.227.051	29.700.525
HKTM	12,06	12,06	12,07	1,52%	11,75	12,09	11,89	13.763.552	1.157.570
HLGYO	5,41	5,40	5,41	8,63%	5,12	5,47	5,36	506.922.622	94.617.561
HOROZ	57,95	57,90	57,95	-0,26%	57,50	58,45	57,93	16.177.582	279.246
HRKET	62,05	62,00	62,05	0,08%	61,95	62,85	62,33	12.263.244	196.748
HTTBT	37,64	37,60	37,64	-0,37%	36,34	37,96	37,58	6.859.606	182.525
HUBVC	3,44	3,43	3,44	2,38%	3,31	3,49	3,43	3.623.157	1.057.445
HUNER	3,14	3,13	3,14	0,64%	3,11	3,16	3,14	14.472.171	4.611.366
HURGZ	5,91	5,90	5,91	0,85%	5,87	5,95	5,91	7.634.702	1.291.729
ICBCT	14,37	14,36	14,38	-0,48%	14,34	14,53	14,44	9.877.343	684.286
ICUGS	3,40	3,39	3,40	-2,86%	3,33	3,50	3,42	54.185.258	15.857.844
IDGYO	4,30	4,29	4,30	-4,44%	4,29	4,46	4,36	2.502.940	574.329
IEYHO	96,35	96,35	96,40	-0,46%	96,35	97,00	96,56	332.281.629	3.441.255
IHAAS	67,95	-	67,95	-10,00%	67,95	73,80	68,03	89.808.385	1.320.210
IHEVA	2,14	2,13	2,14	0,00%	2,13	2,16	2,14	1.037.554	484.586
IHGZT	1,42	1,42	1,43	-0,70%	1,41	1,44	1,43	14.418.893	10.082.632
IHLAS	2,03	2,02	2,03	-0,49%	2,02	2,06	2,04	24.344.792	11.963.237
IHLGM	2,03	2,02	2,03	-0,98%	2,02	2,06	2,04	8.239.350	4.047.979
IHYAY	1,73	1,72	1,73	0,00%	1,72	1,74	1,73	1.479.042	856.425
IMASM	3,79	3,79	3,80	0,80%	3,76	3,90	3,84	71.358.851	18.591.072
INDES	9,37	9,37	9,38	-0,95%	9,33	9,49	9,39	21.521.265	2.291.786
INFO	3,28	3,28	3,29	-0,30%	3,27	3,31	3,28	19.359.956	5.895.906
INGRM	392,50	392,25	393,00	-1,07%	388,00	398,75	392,68	4.589.621	11.688
INTEK	248,60	-	-	1,22%	248,60	248,60	248,60	251.832	1.013
INTEM	271,75	271,50	271,75	-0,91%	271,25	276,50	273,22	13.175.995	48.225
INVEO	7,31	7,31	7,33	-0,54%	7,27	7,40	7,32	11.868.091	1.620.587
INVES	517,00	516,50	517,00	1,17%	507,00	517,50	511,24	23.879.274	46.709
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	74,50	-	-	3,26%	74,50	74,50	74,50	530.142	7.116
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,34	13,33	13,34	0,15%	13,23	13,38	13,30	1.853.434.658	139.335.615
ISDMR	42,68	42,64	42,68	-0,05%	42,46	42,88	42,64	48.508.883	1.137.551
ISFIN	19,49	19,48	19,50	-0,97%	19,43	19,75	19,56	7.528.605	384.946
ISGSY	126,90	126,80	126,90	-0,78%	125,60	128,80	127,19	91.785.420	721.659
ISGYO	19,84	19,84	19,85	-0,30%	19,82	19,98	19,88	2.264.148	113.911
ISKPL	17,64	17,63	17,64	5,44%	16,76	17,70	17,22	506.482.744	29.410.548
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,56	40,54	40,56	-1,02%	40,52	41,06	40,76	103.962.363	2.550.691
ISSEN	7,71	7,71	7,72	-2,03%	7,68	7,84	7,75	2.900.880	374.138
ISYAT	8,17	8,17	8,18	0,00%	8,15	8,20	8,17	1.853.114	226.802
IZENR	9,66	9,66	9,67	-0,92%	9,62	9,99	9,85	294.431.766	29.889.844
IZFAS	51,00	50,90	51,00	1,49%	50,35	51,20	50,91	88.231.721	1.732.944
IZINV	68,70	68,70	68,85	-2,14%	68,60	71,45	69,67	11.517.889	165.319
IZMDC	6,55	6,54	6,55	-0,76%	6,53	6,59	6,55	7.039.849	1.074.524
JANTS	17,48	17,47	17,49	2,28%	17,09	18,08	17,80	89.964.570	5.054.362
KAPLM	504,50	504,00	504,50	1,71%	488,75	510,00	503,17	24.249.682	48.194
KAREL	8,94	8,93	8,94	-0,56%	8,91	9,04	8,97	22.432.258	2.501.324
KARSN	9,59	9,58	9,59	0,00%	9,55	9,64	9,59	14.030.160	1.463.011
KARTN	69,35	69,35	69,50	-2,32%	69,00	71,50	70,01	23.949.757	342.095
KATMR	2,68	2,67	2,68	-0,74%	2,67	2,72	2,69	52.507.812	19.488.070
KAYSE	4,50	4,49	4,50	-0,22%	4,48	4,54	4,51	12.357.915	2.741.243
KBORU	21,12	21,08	21,12	1,34%	20,68	21,30	21,03	84.228.178	4.005.668
KCAER	11,39	11,39	11,40	0,09%	11,32	11,54	11,42	34.629.349	3.033.226
KCHOL	194,70	194,70	194,80	0,15%	193,30	195,80	194,48	664.541.422	3.417.094
KENT	421,25	-	-	2,81%	421,25	421,25	421,25	161.760	384
KERVN	4,55	-	-	0,89%	4,55	4,55	4,55	492.588	108.261
KFEIN	8,39	8,38	8,39	0,00%	8,35	8,48	8,39	6.150.783	733.067
KGYO	9,33	9,32	9,33	1,97%	9,21	9,40	9,28	34.031.534	3.666.101
KIMMR	17,87	17,87	17,90	-1,00%	17,80	18,11	17,92	6.968.494	388.950
KLGYO	5,30	5,30	5,31	-0,75%	5,28	5,34	5,31	15.568.698	2.932.131
KLKIM	37,18	37,16	37,20	-2,92%	37,16	38,32	37,40	33.197.000	887.547
KLMSN	30,34	30,32	30,34	-1,62%	30,20	31,00	30,59	20.363.586	665.681
KLNMA	9,99	-	-	0,00%	9,99	9,99	9,99	471.348	47.182
KLRHO	111,30	111,20	111,30	2,11%	108,50	114,70	112,18	521.602.508	4.649.757
KLSER	25,84	25,84	25,88	-0,15%	25,72	26,02	25,87	8.133.727	314.399
KLSYN	9,71	9,70	9,71	-0,41%	9,54	9,82	9,68	11.484.384	1.186.200
KLYPV	60,65	60,65	60,75	-0,57%	60,10	61,50	60,85	36.324.888	596.994
KMPUR	16,18	16,16	16,18	0,31%	16,07	16,30	16,17	10.504.547	649.779
KNFRT	10,83	10,82	10,84	1,40%	10,67	10,92	10,78	7.750.177	719.081
KOCMT	2,51	2,50	2,51	0,40%	2,49	2,52	2,50	18.861.462	7.540.015
KONKA	16,55	16,52	16,55	-0,24%	16,40	16,63	16,53	5.681.413	343.699
KONTR	8,02	8,01	8,02	4,02%	7,73	8,12	8,01	354.796.971	44.313.872
KONYA	3.855,00	3.852,50	3.857,50	-0,39%	3.852,50	3.892,50	3.868,00	4.792.455	1.239
KOPOL	5,64	5,64	5,65	0,89%	5,59	5,75	5,66	24.010.282	4.244.108
KORDS	58,85	58,85	58,95	-0,68%	57,80	59,50	59,08	10.287.861	174.127
KOTON	14,89	14,89	14,91	-0,07%	14,80	15,06	14,89	18.496.378	1.242.165
KRDMA	31,30	31,30	31,32	-0,38%	31,10	31,60	31,31	100.761.053	3.217.906
KRDMB	70,55	70,50	70,55	0,79%	69,65	70,65	70,03	247.073.758	3.528.287
KRDMD	34,28	34,26	34,30	0,41%	33,78	34,46	34,12	605.981.784	17.761.590
KRGYO	2,74	2,73	2,74	0,74%	2,72	2,75	2,74	5.431.670	1.984.721
KRONT	20,98	20,94	20,98	2,34%	20,48	21,18	20,86	12.480.701	598.378
KRPLS	8,75	8,73	8,75	-0,91%	8,72	9,00	8,81	5.477.762	622.019
KRSTL	8,98	8,97	8,99	0,22%	8,86	9,01	8,94	19.411.770	2.170.808
KRTEK	24,14	24,16	24,24	-1,39%	24,08	24,48	24,15	1.441.836	59.697
KRVGD	2,71	2,70	2,71	-0,37%	2,70	2,74	2,72	4.808.894	1.771.122
KSTUR	2.985,00	-	-	0,00%	2.985,00	2.985,00	2.985,00	41.790	14
KTLEV	81,00	80,95	81,00	-0,18%	80,05	83,50	81,76	1.177.345.736	14.400.884
KTSKR	83,05	83,05	83,15	-1,13%	82,65	84,70	83,45	34.294.768	410.983
KUTPO	90,60	90,45	90,65	-0,22%	90,20	91,35	90,68	6.665.640	73.509
KUVVA	123,70	123,50	123,60	-2,06%	123,40	126,60	124,47	4.349.608	34.944
KUYAS	83,05	83,05	83,10	2,28%	81,15	83,95	82,15	784.141.654	9.545.701
KZBGY	3,43	3,42	3,43	-1,72%	3,41	3,51	3,44	67.624.838	19.647.161
KZGYO	23,54	23,54	23,56	0,60%	23,34	23,86	23,61	22.862.033	968.541
LIDER	126,30	126,20	126,30	-1,25%	124,20	128,60	126,18	48.239.072	382.308
LIDFA	3,79	3,79	3,80	-0,26%	3,78	3,84	3,80	8.254.408	2.172.151
LILAK	37,48	37,46	37,48	1,02%	37,18	38,04	37,64	96.287.162	2.558.179
LINK	5,19	5,18	5,19	0,00%	5,17	5,22	5,20	33.263.346	6.401.105
LKMNH	15,20	15,19	15,21	0,26%	15,13	15,41	15,24	10.164.761	667.102
LMKDC	30,76	30,74	30,76	-0,58%	30,72	31,06	30,90	27.448.860	888.290
LOGO	133,90	133,80	133,90	-0,30%	133,50	134,60	133,96	20.038.387	149.590
LRSHO	3,79	3,79	3,80	2,16%	3,70	3,82	3,78	44.475.903	11.770.281
LUKSK	97,45	97,20	97,45	-1,57%	97,00	99,00	97,55	4.811.782	49.329
LXGYO	20,06	20,04	20,06	4,81%	19,25	20,30	19,88	1.025.596.944	51.600.241
LYDHO	184,30	183,90	184,30	0,11%	183,70	186,00	184,47	20.835.262	112.946
LYDYE	16.375,00	16.355,00	16.390,00	-0,11%	16.305,00	16.462,50	16.379,70	3.357.838	205
MAALT	1.188,00	1.189,00	1.191,00	1,28%	1.166,00	1.203,00	1.189,10	21.917.420	18.432
MACKO	37,58	37,56	37,60	-0,05%	37,38	37,86	37,63	20.736.925	551.143
MAGEN	56,70	56,70	56,80	1,43%	55,55	56,95	56,32	54.304.180	964.204
MAKIM	17,05	17,04	17,05	0,29%	17,04	17,35	17,19	18.250.431	1.061.996
MAKTK	12,98	12,99	13,00	-2,04%	12,94	13,36	13,11	13.601.083	1.037.742
MANAS	24,26	24,24	24,26	-1,54%	23,60	24,62	23,95	166.812.281	6.966.512
MARBL	12,65	12,64	12,66	-0,08%	12,61	12,76	12,67	4.004.721	316.017
MARKA	49,92	49,84	49,94	-0,16%	48,06	50,90	49,54	112.188.851	2.264.444
MARMR	3,14	3,14	3,15	1,62%	2,99	3,30	3,17	1.060.673.702	334.203.192
MARTI	2,15	2,14	2,15	6,97%	2,06	2,21	2,15	682.255.136	317.607.031
MAVI	41,66	41,62	41,66	-1,09%	41,48	42,14	41,75	64.012.380	1.533.335
MCARD	174,40	174,20	174,40	6,21%	162,60	175,90	170,43	1.126.186.134	6.608.068
MEDTR	28,56	28,54	28,58	0,00%	28,42	28,74	28,53	2.478.629	86.867
MEGAP	2,50	-	-	-1,96%	2,50	2,50	2,50	416.838	166.735
MEGMT	78,65	78,60	78,65	-0,44%	78,40	79,25	78,85	131.128.414	1.662.959
MEKAG	7,13	7,13	7,14	-2,46%	7,10	7,34	7,21	77.964.707	10.815.432
MEPET	24,68	24,52	24,64	-0,72%	24,32	25,32	24,59	5.338.660	217.155
MERCN	16,65	16,62	16,65	-0,42%	16,51	16,80	16,64	14.494.776	871.120
MERIT	16,57	16,56	16,57	-0,72%	16,30	16,88	16,53	31.371.117	1.897.950
MERKO	16,20	16,18	16,20	-1,34%	16,16	16,51	16,30	31.859.227	1.954.021
METRO	5,99	5,98	5,99	1,53%	5,83	6,15	6,03	44.767.296	7.429.282
MEYSU	15,37	15,37	-	9,94%	14,00	15,37	15,11	919.799.791	60.871.072
MGROS	606,00	605,50	606,00	0,00%	602,00	607,50	604,79	231.915.024	383.461
MHRGY	3,46	3,45	3,46	0,00%	3,45	3,50	3,47	3.631.443	1.045.584
MIATK	42,76	42,74	42,76	1,33%	42,28	42,94	42,69	225.267.714	5.276.777
MMCAS	86,30	-	-	-0,46%	86,30	86,30	86,30	52.643	610
MNDRS	12,22	12,21	12,22	-1,61%	12,16	12,47	12,31	38.534.249	3.130.556
MNDTR	5,76	5,75	5,76	-0,35%	5,73	5,84	5,78	3.073.724	531.526
MOBTL	12,88	12,88	12,89	2,14%	12,51	12,99	12,84	29.970.953	2.334.736
MOGAN	14,16	14,14	14,16	1,14%	13,76	14,31	13,99	229.793.271	16.421.760
MOPAS	45,20	45,16	45,22	3,20%	43,86	46,12	45,27	212.501.589	4.694.614
MPARK	417,25	417,00	417,25	-0,18%	415,25	419,00	417,35	25.765.301	61.736
MRGYO	1,63	1,62	1,63	0,00%	1,59	1,72	1,66	530.290.995	319.242.405
MRSHL	1.391,00	1.388,00	1.391,00	-0,29%	1.385,00	1.405,00	1.391,02	3.896.232	2.801
MSGYO	8,79	8,77	8,80	-1,12%	8,40	8,89	8,61	31.721.944	3.684.340
MTRKS	21,38	21,36	21,40	0,38%	21,30	21,56	21,42	3.837.397	179.155
MTRYO	9,27	9,26	9,27	1,53%	9,18	9,42	9,27	461.774	49.816
MZHLD	6,13	6,07	6,13	1,32%	5,91	6,16	6,03	789.009	130.771
NATEN	7,38	7,37	7,38	-0,27%	7,34	7,47	7,40	13.407.555	1.813.130
NETAS	62,00	61,95	62,00	-0,48%	61,70	64,05	62,37	10.294.115	165.060
NETCD	146,40	146,40	146,60	3,83%	140,40	146,80	143,45	509.206.906	3.549.838
NIBAS	8,31	8,31	8,32	-8,88%	8,21	8,67	8,26	1.373.706.351	166.246.772
NTGAZ	12,19	12,19	12,20	0,58%	12,14	12,30	12,21	15.286.282	1.252.247
NTHOL	40,86	40,84	40,90	-0,34%	40,62	41,00	40,81	11.076.358	271.397
NUGYO	9,15	9,14	9,16	0,44%	9,10	9,19	9,15	4.885.170	533.912
NUHCM	246,10	246,00	246,10	-1,56%	245,50	253,00	249,11	14.683.154	58.943
OBAMS	8,45	8,45	8,46	0,36%	8,43	8,50	8,46	57.320.040	6.773.874
OBASE	33,88	33,84	33,90	0,12%	33,74	34,12	33,91	1.186.155	34.980
ODAS	6,39	6,39	6,40	-0,16%	6,35	6,44	6,40	193.640.178	30.272.396
ODINE	865,50	865,00	865,50	-1,98%	865,50	882,50	869,81	55.391.900	63.683
OFSYM	59,65	59,60	59,65	-0,50%	59,45	60,25	59,75	12.505.814	209.305
ONCSM	241,40	241,20	241,40	-0,41%	240,20	242,20	241,21	16.222.878	67.255
ONRYT	56,95	56,85	56,95	-0,70%	56,80	57,85	57,08	11.677.225	204.564
ORCAY	3,37	3,37	3,38	0,30%	3,33	3,39	3,36	1.445.581	430.650
ORGE	75,40	75,40	75,50	-1,82%	75,15	77,20	75,72	37.900.595	500.507
ORMA	151,40	-	-	0,00%	151,40	151,40	151,40	94.776	626
OSMEN	7,21	7,20	7,22	1,12%	7,09	7,26	7,19	16.197.433	2.254.470
OSTIM	2,73	2,73	2,74	-0,36%	2,72	2,76	2,74	8.130.838	2.966.493
OTKAR	384,00	383,50	383,75	-1,66%	382,75	390,50	385,68	61.656.241	159.864
OTTO	313,50	313,50	314,00	-0,24%	312,50	317,75	315,17	10.926.819	34.670
OYAKC	23,92	23,92	23,94	-0,25%	23,82	24,08	23,95	48.432.278	2.022.670
OYAYO	55,25	55,15	55,25	2,03%	54,35	55,40	54,98	4.480.958	81.506
OYLUM	7,60	7,59	7,60	-0,65%	7,58	7,63	7,60	618.512	81.347
OYYAT	55,90	55,80	55,90	-2,53%	55,45	59,50	56,99	22.780.067	399.739
OZATD	222,50	222,40	222,50	-0,76%	222,10	229,70	223,55	17.176.721	76.836
OZGYO	2,01	2,00	2,01	0,00%	1,99	2,02	2,01	5.822.681	2.895.039
OZKGY	12,45	12,44	12,45	0,89%	12,31	12,47	12,40	18.865.750	1.521.938
OZRDN	33,90	33,66	33,90	2,79%	31,48	34,06	33,09	12.403.729	374.816
OZSUB	23,34	23,32	23,36	4,20%	22,26	23,36	23,00	23.179.959	1.007.759
OZYSR	44,06	43,96	44,06	-0,86%	43,92	44,80	44,41	5.004.622	112.680
PAGYO	132,80	132,70	132,80	2,23%	125,00	142,00	131,23	57.132.003	435.371
PAHOL	1,57	1,56	1,57	0,64%	1,56	1,59	1,57	325.981.844	207.461.952
PAMEL	84,55	84,45	84,60	-1,80%	84,00	87,45	84,87	10.277.671	121.104
PAPIL	15,30	15,30	15,31	-0,46%	15,30	15,50	15,38	29.253.809	1.902.185
PARSN	80,95	80,90	80,95	-0,86%	80,70	81,95	81,08	7.338.655	90.510
PASEU	117,20	117,20	117,30	-0,68%	117,10	118,30	117,53	34.856.389	296.569
PATEK	17,95	17,94	17,96	-0,77%	17,92	18,25	18,04	83.400.504	4.622.555
PCILT	27,52	27,50	27,54	-0,29%	27,50	27,88	27,72	8.669.002	312.766
PEKGY	14,10	14,10	14,11	-0,35%	14,06	14,22	14,13	586.688.118	41.510.028
PENGD	10,31	10,31	10,32	2,08%	9,94	10,45	10,23	56.140.714	5.485.935
PENTA	13,13	13,12	13,13	-0,30%	13,08	13,21	13,15	8.841.758	672.322
PETKM	21,96	21,94	21,96	5,27%	21,22	21,98	21,60	1.205.238.431	55.791.662
PETUN	11,87	11,87	11,89	0,85%	11,68	11,94	11,80	11.302.706	957.613
PGSUS	178,60	178,50	178,60	0,11%	177,40	178,80	178,06	400.956.910	2.251.781
PINSU	11,85	11,85	11,86	2,07%	11,59	12,14	11,88	60.784.810	5.115.581
PKART	80,55	80,45	80,55	-0,12%	79,80	81,50	80,68	14.677.993	181.921
PKENT	155,50	155,50	155,80	-1,21%	155,20	158,60	156,27	18.275.473	116.946
PLTUR	24,04	24,02	24,04	-1,31%	23,96	24,44	24,14	18.098.750	749.650
PNLSN	44,70	44,64	44,70	-0,84%	44,40	45,48	44,92	17.755.189	395.279
PNSUT	12,16	12,16	12,18	2,18%	11,85	12,28	12,03	26.617.094	2.211.832
POLHO	22,50	22,50	22,52	-4,26%	22,00	25,30	23,33	231.495.341	9.921.923
POLTK	5.130,00	5.127,50	5.132,50	-3,21%	5.115,00	5.350,00	5.176,75	35.781.710	6.912
PRDGS	7,06	7,05	7,06	-0,70%	7,01	7,18	7,09	9.893.693	1.396.072
PRKAB	39,20	39,14	39,20	0,51%	38,78	39,30	39,05	12.167.039	311.540
PRKME	18,81	18,80	18,81	-0,95%	18,70	19,27	18,98	19.969.592	1.052.423
PRZMA	13,88	13,85	13,88	-0,72%	13,70	14,10	13,93	3.075.946	220.814
PSDTC	124,50	124,10	124,50	0,97%	123,00	124,90	123,97	1.624.724	13.106
PSGYO	2,45	2,44	2,45	-2,39%	2,44	2,55	2,49	219.484.720	88.085.993
QNBFK	51,65	-	-	9,99%	51,65	51,65	51,65	4.502.176	87.167
QNBTR	348,25	-	-	9,94%	348,25	348,25	348,25	23.791.047	68.316
QUAGR	3,34	3,33	3,34	0,60%	3,28	3,45	3,35	306.584.815	91.452.359
RALYH	204,60	204,60	204,70	1,99%	199,00	204,70	201,25	106.335.987	528.391
RAYSG	193,50	193,50	193,70	-0,51%	192,90	195,90	193,75	9.875.965	50.973
REEDR	7,55	7,54	7,55	-2,45%	7,51	7,74	7,59	187.361.793	24.695.891
RGYAS	167,30	167,30	167,50	0,72%	165,70	167,80	166,98	38.723.113	231.903
RNPOL	2,79	2,76	2,79	-1,06%	2,71	2,82	2,77	14.404.687	5.201.850
RODRG	19,74	19,72	19,74	0,20%	19,66	19,87	19,80	789.981	39.892
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,56	3,56	3,57	-0,84%	3,56	3,61	3,58	21.918.779	6.122.763
RUBNS	47,76	47,72	47,76	1,83%	46,60	47,96	47,46	33.201.043	699.525
RUZYE	11,95	11,94	11,95	0,25%	11,91	12,14	12,01	47.966.651	3.995.499
RYGYO	31,22	31,16	31,22	0,13%	30,84	31,26	31,00	12.985.567	418.834
RYSAS	19,93	19,92	19,94	5,17%	19,00	19,93	19,49	195.892.036	10.050.225
SAFKR	27,00	26,96	27,00	-1,53%	26,92	27,50	27,19	44.063.613	1.620.407
SAHOL	91,55	91,55	91,60	-0,22%	91,30	92,95	91,85	795.148.583	8.656.659
SAMAT	5,63	5,61	5,63	1,08%	5,50	5,70	5,64	2.134.542	378.802
SANEL	33,96	33,94	33,96	-0,47%	33,60	34,18	33,91	1.809.420	53.361
SANFM	7,73	7,72	7,73	-1,02%	7,63	7,90	7,74	33.476.811	4.323.629
SANKO	20,10	20,10	20,14	-0,30%	20,02	20,28	20,12	2.469.992	122.761
SARKY	26,92	26,92	26,94	0,22%	26,72	27,10	26,86	38.561.448	1.435.410
SASA	2,47	2,46	2,47	-0,40%	2,46	2,52	2,50	1.398.146.268	560.405.499
SAYAS	41,06	41,06	41,10	0,00%	40,98	41,32	41,12	4.402.200	107.068
SDTTR	212,90	212,90	213,10	0,52%	211,50	216,10	213,74	80.851.999	378.277
SEGMN	61,80	61,75	61,80	6,83%	60,20	63,60	62,43	467.042.621	7.481.346
SEGYO	4,67	4,66	4,67	0,00%	4,63	4,70	4,67	12.472.894	2.671.161
SEKFK	11,08	11,04	11,08	4,53%	10,58	11,10	10,96	2.835.773	258.810
SEKUR	7,12	7,12	7,13	-0,56%	7,05	7,22	7,12	3.323.895	466.647
SELEC	81,40	81,30	81,40	-1,27%	80,25	82,50	81,75	8.402.207	102.777
SELVA	2,27	2,26	2,27	-1,30%	2,24	2,31	2,28	61.630.154	27.019.129
SERNT	9,02	9,01	9,02	0,22%	8,93	9,02	8,98	17.104.670	1.905.855
SEYKM	4,53	4,50	4,53	-1,52%	4,48	4,62	4,53	3.622.472	800.494
SILVR	2,48	2,47	2,48	-0,80%	2,41	2,51	2,45	2.042.528	832.698
SISE	45,32	45,30	45,32	1,16%	44,68	45,46	45,12	862.660.039	19.120.112
SKBNK	11,21	11,20	11,21	2,00%	10,92	11,23	11,08	404.477.807	36.516.254
SKTAS	3,12	3,11	3,12	-1,27%	3,10	3,23	3,14	24.953.216	7.937.153
SKYLP	274,00	273,50	274,00	0,27%	271,00	277,00	273,01	2.992.711	10.962
SKYMD	12,47	12,45	12,47	0,24%	12,40	12,50	12,44	9.765.377	785.034
SMART	31,90	31,86	31,90	0,19%	31,48	32,46	31,94	62.616.268	1.960.212
SMRTG	6,91	6,90	6,91	6,64%	6,59	6,97	6,83	161.676.794	23.659.638
SMRVA	59,65	59,65	59,70	0,34%	58,80	60,20	59,76	42.947.997	718.713
SNGYO	3,59	3,59	3,60	0,00%	3,56	3,61	3,58	41.062.609	11.470.670
SNICA	3,92	3,91	3,92	0,00%	3,91	3,95	3,93	5.459.860	1.391.034
SNPAM	21,10	-	-	-0,38%	21,10	21,10	21,10	15.487	734
SODSN	9,46	-	-	0,00%	9,46	9,46	9,46	16.763	1.772
SOKE	15,63	15,62	15,63	-0,82%	15,62	15,85	15,70	16.742.771	1.066.320
SOKM	51,95	51,90	51,95	0,19%	51,50	52,20	51,79	57.220.127	1.104.931
SONME	140,10	140,00	140,10	-0,50%	139,80	142,90	140,43	1.014.027	7.221
SRVGY	3,18	3,17	3,18	-0,63%	3,16	3,21	3,18	21.696.571	6.816.199
SUMAS	255,25	-	-	-0,78%	255,25	255,25	255,25	102.100	400
SUNTK	33,80	33,74	33,80	-0,18%	33,56	34,24	33,90	7.579.636	223.617
SURGY	56,55	56,50	56,55	1,16%	55,95	58,25	57,16	65.977.915	1.154.311
SUWEN	9,01	9,00	9,01	0,11%	8,95	9,18	9,03	7.565.373	837.831
SVGYO	15,21	15,18	15,21	4,68%	14,34	15,60	15,13	927.249.891	61.286.620
TABGD	237,90	237,90	238,10	-0,29%	237,70	239,70	238,70	42.460.103	177.879
TARKM	379,25	379,00	379,50	-0,07%	375,00	382,00	378,91	16.078.130	42.433
TATEN	12,60	12,60	12,61	-1,87%	12,51	12,95	12,68	105.641.893	8.334.800
TATGD	16,54	16,54	16,56	2,04%	16,19	16,62	16,41	13.098.093	798.228
TAVHL	321,25	321,25	321,50	-0,62%	318,25	323,00	320,45	136.213.973	425.066
TBORG	144,90	144,80	145,00	-0,41%	144,60	146,60	145,39	5.106.645	35.124
TCELL	108,00	108,00	108,10	-0,55%	107,50	109,00	108,18	413.388.507	3.821.351
TCKRC	94,30	94,30	94,40	4,20%	88,35	94,60	91,84	186.370.781	2.029.212
TDGYO	16,97	16,97	16,98	-0,24%	16,74	17,01	16,95	5.318.120	313.836
TEHOL	19,76	19,75	19,76	6,81%	18,43	19,88	19,37	2.052.315.857	105.975.306
TEKTU	10,19	10,19	10,20	0,20%	9,85	10,69	10,37	207.515.001	20.003.114
TERA	347,75	347,75	348,00	0,36%	344,75	348,25	346,78	348.529.163	1.005.037
TEZOL	16,40	16,39	16,40	-2,61%	16,38	16,90	16,63	29.435.011	1.770.197
TGSAS	162,90	162,70	162,90	2,13%	159,50	162,90	161,67	10.840.622	67.054
THYAO	298,50	298,25	298,50	0,42%	295,75	298,75	296,94	2.790.331.961	9.396.893
TKFEN	98,40	98,30	98,40	0,15%	97,40	99,30	98,53	155.776.732	1.581.042
TKNSA	22,94	22,94	22,98	2,14%	22,42	23,36	22,89	66.399.375	2.900.287
TLMAN	89,00	89,00	89,15	-0,17%	88,90	90,10	89,52	1.576.210	17.607
TMPOL	553,00	552,50	553,00	2,88%	534,00	553,50	544,39	30.684.043	56.364
TMSN	102,40	102,40	102,50	0,29%	101,50	102,60	102,07	20.928.369	205.045
TNZTP	22,74	22,72	22,76	-0,18%	22,40	22,94	22,63	27.828.050	1.229.648
TOASO	261,75	261,50	261,75	-1,60%	260,75	266,50	262,89	273.728.538	1.041.241
TRALT	44,20	44,18	44,20	0,32%	43,78	44,64	44,21	1.205.275.316	27.260.845
TRCAS	43,36	43,34	43,42	-0,32%	43,28	43,88	43,55	17.837.233	409.618
TRENJ	92,75	92,70	92,75	-0,05%	92,25	93,30	92,82	33.255.100	358.295
TRGYO	88,55	88,55	88,65	-2,15%	88,35	90,85	89,01	32.428.238	364.309
TRHOL	993,00	985,50	993,00	-0,35%	975,00	996,00	984,33	76.579.612	77.799
TRILC	15,62	15,61	15,62	-0,70%	15,61	15,77	15,68	13.641.234	870.031
TRMET	124,10	124,00	124,10	-0,48%	123,50	124,90	124,21	60.696.359	488.655
TSGYO	6,62	6,62	6,64	0,00%	6,60	6,70	6,65	3.902.720	587.356
TSKB	11,52	11,52	11,53	0,00%	11,47	11,57	11,52	23.003.747	1.997.477
TSPOR	0,98	0,97	0,98	1,03%	0,97	0,98	0,97	27.545.607	28.273.365
TTKOM	58,75	58,75	58,80	-0,51%	58,45	59,15	58,82	246.775.696	4.195.742
TTRAK	450,25	449,75	450,25	0,33%	447,75	453,00	449,75	15.812.675	35.159
TUCLK	4,11	4,10	4,11	0,74%	4,08	4,15	4,11	20.177.856	4.904.625
TUKAS	2,36	2,35	2,36	0,00%	2,34	2,37	2,35	75.086.725	31.898.605
TUPRS	260,00	259,75	260,00	1,36%	258,75	264,50	261,40	3.426.614.640	13.108.538
TUREX	7,80	7,79	7,80	-1,27%	7,75	8,02	7,86	72.506.106	9.223.945
TURGG	31,16	31,14	31,20	-2,63%	30,84	34,46	32,63	33.854.234	1.037.529
TURSG	12,69	12,68	12,69	-0,08%	12,65	12,74	12,69	61.293.730	4.828.790
UCAYM	27,76	27,74	27,78	1,02%	27,40	28,02	27,75	99.512.523	3.585.654
UFUK	1.577,00	1.575,00	1.580,00	-3,07%	1.574,00	1.644,00	1.604,52	6.260.830	3.902
ULAS	33,44	33,44	33,46	-4,02%	33,00	34,78	33,60	23.644.619	703.773
ULKER	116,90	116,80	116,90	-0,85%	116,80	118,30	117,40	136.607.247	1.163.586
ULUFA	4,58	4,58	4,59	0,22%	4,54	4,61	4,57	13.255.837	2.900.283
ULUSE	162,40	162,10	162,40	-1,16%	160,20	165,90	163,28	4.841.796	29.653
ULUUN	7,93	7,93	7,95	-0,88%	7,81	8,20	7,93	37.533.521	4.732.886
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,05	13,06	13,07	-0,38%	13,01	13,28	13,11	5.966.516	455.200
USAK	1,76	1,75	1,76	6,02%	1,66	1,80	1,75	478.440.699	274.139.236
VAKBN	31,34	31,32	31,34	-0,57%	31,22	31,56	31,38	230.979.657	7.360.691
VAKFA	13,53	13,52	13,53	0,15%	13,35	13,73	13,51	80.847.352	5.983.207
VAKFN	1,79	1,78	1,79	0,00%	1,78	1,81	1,79	69.752.565	38.964.316
VAKKO	89,50	89,45	89,50	-1,76%	89,40	90,95	90,03	33.728.906	374.631
VANGD	72,95	72,95	73,10	-2,08%	72,65	74,00	73,03	5.085.167	69.632
VBTYZ	20,74	20,70	20,74	3,75%	19,96	21,40	20,64	28.742.247	1.392.797
VERTU	40,02	40,00	40,06	-0,45%	39,96	40,48	40,15	3.991.401	99.407
VERUS	491,75	491,25	492,00	0,77%	486,75	494,25	490,83	9.642.927	19.646
VESBE	7,06	7,05	7,06	0,14%	7,05	7,10	7,07	14.115.835	1.997.145
VESTL	28,90	28,88	28,90	-0,14%	28,80	29,18	28,97	27.241.191	940.445
VKFYO	32,88	32,66	32,86	-0,36%	32,10	33,50	32,60	5.114.080	156.884
VKGYO	2,73	2,72	2,73	0,74%	2,69	2,75	2,72	90.535.253	33.243.895
VKING	26,22	26,16	26,22	-0,68%	26,08	26,84	26,38	7.953.517	301.523
VRGYO	2,28	2,28	2,29	0,44%	2,28	2,32	2,30	17.214.167	7.475.300
VSNMD	79,15	79,15	79,20	-0,75%	78,55	80,60	79,46	24.553.586	309.019
YAPRK	16,14	16,13	16,14	0,94%	15,58	16,71	16,13	51.718.761	3.205.981
YATAS	41,66	41,66	41,72	-0,33%	41,64	42,02	41,80	3.984.551	95.331
YAYLA	22,40	22,40	22,42	-0,36%	22,00	22,70	22,45	5.430.134	241.893
YBTAS	18,52	-	-	0,00%	18,52	18,52	18,52	125.066	6.753
YEOTK	50,90	50,85	50,90	-1,55%	50,55	52,00	51,14	128.642.852	2.515.429
YESIL	1,52	1,52	1,53	-0,65%	1,52	1,55	1,53	18.186.639	11.891.275
YGGYO	208,80	208,50	208,80	0,10%	198,50	211,80	203,90	64.492.731	316.293
YIGIT	25,52	25,52	25,54	-6,66%	25,40	27,76	26,12	429.753.250	16.450.346
YKBNK	35,02	35,00	35,02	-0,34%	34,78	35,18	34,97	1.261.471.342	36.072.719
YKSLN	3,28	3,27	3,28	0,92%	3,24	3,29	3,26	8.968.805	2.748.012
YONGA	53,40	-	-	0,00%	53,40	53,40	53,40	108.402	2.030
YUNSA	8,25	8,24	8,25	0,36%	8,20	8,30	8,26	9.542.005	1.155.601
YYAPI	1,06	-	-	0,00%	1,06	1,06	1,06	2.410.295	2.273.863
YYLGD	10,93	10,93	10,94	0,18%	10,90	11,00	10,96	22.800.648	2.081.195
ZEDUR	9,08	9,07	9,08	4,37%	8,78	9,23	8,99	25.403.974	2.825.142
ZERGY	24,76	24,76	24,94	-0,96%	24,20	25,80	25,05	61.123.751	2.439.729
ZGYO	28,62	28,62	28,66	4,99%	27,36	29,10	28,54	311.171.430	10.902.702
ZOREN	2,88	2,88	2,89	-0,69%	2,88	2,92	2,89	39.297.420	13.577.832
ZRGYO	21,52	21,52	21,56	0,09%	21,50	21,72	21,55	3.689.530	171.204

Midas’ın Kulakları

Tümünü Gör

Nis 7, 2026 • 50 dakika once

Bu hafta token kilit açılımı gerçekleştirecek 3 token

Nis 7, 2026 • 52 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Nis 7, 2026 • 60 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

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