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	14,40	14,39	14,40	-5,39%	14,19	15,30	14,62	359.152.249	24.572.148
A1YEN	31,42	31,40	31,42	-0,63%	31,40	31,92	31,63	61.355.704	1.940.092
ACSEL	104,00	104,00	104,30	-0,38%	103,50	104,90	104,22	13.576.885	130.269
ADEL	33,94	33,92	33,94	-1,34%	33,78	34,40	34,02	66.900.990	1.966.395
ADESE	1,56	1,56	1,57	4,00%	1,50	1,58	1,54	640.631.687	417.353.752
ADGYO	69,55	69,55	70,05	-0,57%	69,15	71,75	70,14	77.294.059	1.102.054
AEFES	18,57	18,55	18,57	3,74%	17,88	18,62	18,43	1.706.798.552	92.619.562
AFYON	14,83	14,83	14,84	4,07%	14,52	15,10	14,83	200.519.884	13.522.952
AGESA	235,40	235,40	236,10	0,30%	232,30	237,30	234,27	70.927.806	302.762
AGHOL	33,64	33,62	33,64	3,25%	32,60	33,78	33,47	286.359.440	8.556.494
AGROT	3,22	3,22	3,23	0,31%	3,21	3,26	3,24	116.341.383	35.951.784
AGYO	7,77	7,74	7,77	-0,51%	7,68	7,85	7,77	3.668.594	472.096
AHGAZ	25,56	25,56	25,60	-1,16%	25,56	26,70	26,14	218.480.710	8.357.428
AHSGY	22,92	22,92	22,94	-0,52%	22,20	23,54	22,82	29.183.370	1.278.981
AKBNK	84,85	84,80	84,85	6,66%	79,55	86,10	83,50	14.419.501.003	172.690.992
AKCNS	202,50	202,50	-	9,99%	202,50	202,50	202,50	148.774.320	734.688
AKENR	11,25	11,24	11,25	2,18%	10,90	11,29	11,18	135.964.665	12.162.454
AKFGY	2,98	2,98	2,99	-0,67%	2,96	3,03	2,99	83.646.262	27.997.721
AKFIS	22,48	22,48	22,50	0,54%	22,30	23,00	22,68	74.414.775	3.281.463
AKFYE	18,32	18,32	18,33	0,77%	18,17	18,50	18,36	81.050.553	4.414.996
AKGRT	8,40	8,40	8,41	-0,12%	8,26	8,45	8,37	152.009.045	18.155.742
AKMGY	211,20	211,20	211,60	0,52%	208,20	214,00	211,28	6.590.275	31.192
AKSA	10,56	10,55	10,56	0,38%	10,49	10,64	10,56	245.085.183	23.218.257
AKSEN	73,65	73,60	73,65	3,73%	71,10	74,30	73,02	841.564.850	11.524.867
AKSGY	8,70	8,68	8,70	1,75%	8,48	8,70	8,60	53.043.720	6.170.158
AKSUE	24,84	24,78	24,84	0,57%	24,60	25,12	24,84	33.890.006	1.364.272
AKYHO	2,83	2,82	2,83	-0,70%	2,79	2,85	2,82	8.965.591	3.175.637
ALARK	107,60	107,60	107,80	0,94%	106,00	108,70	107,33	1.389.823.468	12.949.143
ALBRK	8,75	8,74	8,75	1,51%	8,61	8,83	8,72	399.228.763	45.764.360
ALCAR	892,50	892,50	894,50	0,34%	889,50	904,50	897,49	30.415.867	33.890
ALCTL	136,20	136,10	136,20	0,59%	134,50	138,40	136,49	111.228.151	814.940
ALFAS	42,48	42,48	42,50	-0,28%	42,48	43,98	43,24	115.683.228	2.675.702
ALGYO	5,50	5,49	5,50	-2,48%	5,40	5,75	5,57	233.807.026	41.974.127
ALKA	13,63	13,63	13,65	-0,51%	13,46	14,43	13,90	311.770.485	22.435.761
ALKIM	19,50	19,50	19,54	-0,26%	19,50	19,96	19,70	72.089.952	3.659.474
ALKLC	247,70	247,60	247,70	-0,08%	246,90	259,75	252,49	188.268.313	745.634
ALTINS1	89,55	89,54	89,55	0,62%	89,35	91,50	90,34	5.289.419.765	58.551.746
ALTNY	16,64	16,64	16,65	-0,06%	16,49	16,76	16,63	312.000.196	18.762.967
ALVES	4,26	4,26	-	9,79%	4,13	4,26	4,22	349.538.966	82.785.536
ANELE	16,71	16,70	16,71	-0,12%	16,47	16,84	16,64	27.287.909	1.640.295
ANGEN	11,54	11,54	11,56	-2,12%	11,50	11,79	11,60	40.387.993	3.480.471
ANHYT	115,50	115,50	115,70	-0,86%	114,50	118,30	116,53	279.436.335	2.397.903
ANSGR	27,70	27,68	27,70	-0,57%	27,54	28,04	27,79	522.723.659	18.812.382
ARASE	80,70	80,70	80,75	-0,19%	79,85	81,45	80,56	35.037.214	434.948
ARCLK	114,00	113,90	114,00	0,88%	113,00	114,90	113,89	636.239.086	5.586.275
ARDYZ	45,04	45,02	45,04	1,90%	42,62	45,38	43,81	291.995.833	6.664.467
ARENA	30,48	30,48	30,50	1,60%	30,02	30,78	30,39	40.486.124	1.332.257
ARFYE	30,48	30,48	30,50	-2,06%	30,48	31,70	31,06	637.832.023	20.538.879
ARMGD	80,25	80,25	80,70	-1,89%	79,10	83,15	81,02	85.458.127	1.054.769
ARSAN	4,28	4,27	4,28	-8,74%	4,28	4,76	4,54	241.585.505	53.204.883
ARTMS	39,00	39,00	39,02	-2,30%	38,84	41,12	39,75	63.087.914	1.587.021
ARZUM	2,34	2,33	2,34	-0,43%	2,31	2,35	2,34	34.389.861	14.716.670
ASELS	307,50	307,50	307,75	-0,97%	307,50	316,25	312,42	16.948.679.874	54.249.535
ASGYO	11,54	11,54	11,55	0,87%	11,45	11,61	11,54	32.175.319	2.788.625
ASTOR	160,50	160,50	160,60	-0,37%	159,50	164,50	162,07	4.766.776.805	29.412.418
ASUZU	60,00	60,00	60,35	0,17%	59,30	60,70	59,96	51.466.729	858.303
ATAGY	13,68	13,67	13,68	-0,87%	13,59	13,85	13,66	6.074.193	444.581
ATAKP	60,80	60,55	60,80	-2,33%	60,25	62,35	61,22	82.530.638	1.348.046
ATATP	161,50	161,50	161,60	-3,87%	161,00	171,00	163,26	252.593.593	1.547.168
ATEKS	81,05	81,00	81,05	0,00%	81,05	81,50	81,41	1.612.789	19.811
ATLAS	7,34	7,34	-	9,88%	6,78	7,34	7,22	14.867.733	2.059.481
ATSYH	60,80	60,80	60,85	-2,49%	60,30	60,85	60,53	4.254.315	70.281
AVGYO	10,96	10,95	10,96	2,91%	10,63	11,14	10,89	38.375.466	3.523.732
AVHOL	39,06	39,06	39,10	-1,46%	38,94	39,96	39,31	61.264.892	1.558.581
AVOD	5,22	5,22	5,23	-9,06%	5,17	5,91	5,42	472.287.346	87.079.914
AVPGY	57,70	57,65	57,70	0,79%	55,55	58,00	57,25	105.177.487	1.837.151
AVTUR	17,34	17,34	17,39	3,71%	16,70	17,61	17,18	11.967.428	696.649
AYCES	486,75	486,75	488,00	0,05%	473,00	498,75	486,10	38.890.426	80.005
AYDEM	23,42	23,42	23,48	-0,68%	23,40	24,48	23,99	222.529.645	9.274.341
AYEN	28,18	28,12	28,18	0,93%	27,82	28,48	28,22	31.383.220	1.111.970
AYES	18,15	18,15	18,20	-1,89%	18,06	18,15	18,13	1.747.053	96.387
AYGAZ	228,90	228,80	228,90	2,51%	223,20	230,00	227,66	183.601.078	806.474
AZTEK	4,60	4,60	4,61	1,32%	4,50	4,74	4,63	77.491.153	16.743.113
BAGFS	27,64	27,64	27,68	1,62%	27,14	27,96	27,49	46.848.377	1.704.278
BAHKM	93,65	93,65	93,70	-3,25%	92,10	97,20	93,80	224.296.982	2.391.163
BAKAB	42,78	42,78	42,94	-2,91%	42,78	45,00	43,61	25.600.775	587.011
BALAT	108,00	107,90	108,00	9,98%	97,60	108,00	104,44	9.735.816	93.219
BALSU	16,02	16,01	16,02	1,07%	15,75	16,08	15,94	150.763.211	9.457.193
BANVT	171,30	171,20	171,30	-0,87%	170,70	172,90	171,71	47.173.006	274.725
BARMA	39,48	39,46	39,48	4,44%	35,96	39,70	38,22	209.430.794	5.480.144
BASCM	15,96	15,76	15,96	-3,45%	15,25	16,53	15,81	3.145.191	198.908
BASGZ	45,10	45,10	45,18	0,22%	44,90	45,38	45,20	21.582.806	477.534
BAYRK	4,97	4,96	4,97	-0,20%	4,94	5,05	4,99	39.701.216	7.963.889
BEGYO	4,84	4,84	4,85	0,62%	4,80	4,93	4,86	68.450.283	14.073.510
BERA	18,89	18,88	18,89	-0,74%	18,81	19,56	19,21	329.330.829	17.141.614
BESLR	14,52	14,50	14,52	0,00%	14,40	14,80	14,57	43.346.551	2.975.529
BEYAZ	29,78	29,78	29,80	-1,26%	29,76	30,64	30,17	40.655.748	1.347.718
BFREN	158,10	158,10	158,20	0,76%	156,90	159,30	158,23	93.638.458	591.788
BIENY	24,56	24,56	24,58	1,32%	24,22	24,72	24,45	49.860.285	2.039.291
BIGCH	52,05	52,05	52,20	5,96%	48,50	52,50	50,87	183.770.401	3.612.863
BIGEN	9,71	9,70	9,71	4,75%	9,22	10,17	9,71	294.641.819	30.333.180
BIGTK	289,00	289,00	289,50	0,96%	283,00	294,00	289,01	44.654.224	154.510
BIMAS	637,00	636,50	637,00	1,92%	626,00	643,50	635,96	4.517.947.715	7.104.185
BINBN	180,90	180,80	180,90	0,28%	178,60	182,70	180,86	63.304.279	350.024
BINHO	9,02	9,01	9,02	-0,44%	9,01	9,13	9,06	245.473.536	27.087.922
BIOEN	18,50	18,44	18,50	4,28%	17,63	18,52	17,99	73.090.878	4.063.138
BIZIM	32,10	32,08	32,10	3,95%	31,20	33,00	32,37	45.287.365	1.399.209
BJKAS	1,60	1,60	1,61	0,00%	1,59	1,61	1,60	68.224.833	42.647.980
BLCYT	38,20	38,10	38,20	0,26%	36,52	38,30	37,58	51.139.348	1.360.671
BLUME	46,30	46,26	46,30	-1,07%	45,30	47,36	46,18	136.375.479	2.953.065
BMSCH	18,79	18,79	-	9,95%	16,69	18,79	18,04	249.512.034	13.830.222
BMSTL	95,00	94,95	95,00	-2,96%	95,00	100,60	97,30	484.539.641	4.979.766
BNTAS	7,14	7,14	7,15	5,93%	6,72	7,15	6,96	90.066.500	12.943.958
BOBET	21,62	21,62	21,64	1,50%	21,36	21,80	21,64	92.465.453	4.273.462
BORLS	2,79	2,79	2,80	-1,06%	2,78	2,84	2,80	56.809.668	20.283.262
BORSK	6,66	-	6,66	-10,00%	6,66	7,58	6,97	567.745.069	81.406.908
BOSSA	6,90	6,89	6,90	1,47%	6,79	6,93	6,85	21.936.709	3.204.957
BRISA	91,00	91,00	91,10	0,00%	90,60	91,85	91,09	26.786.374	294.072
BRKO	11,46	11,44	11,46	-0,17%	11,46	11,47	11,46	11.949.417	1.042.314
BRKSN	8,70	8,63	8,70	1,64%	8,45	8,91	8,75	8.773.352	1.003.251
BRKVY	114,20	114,20	114,30	-1,97%	114,10	120,60	117,05	195.375.356	1.669.146
BRLSM	15,35	15,35	15,36	-1,29%	15,35	15,70	15,50	59.987.217	3.869.564
BRMEN	10,66	10,63	10,66	-2,47%	10,66	11,10	10,94	1.751.480	160.054
BRSAN	645,50	645,50	647,00	1,57%	637,50	661,00	651,85	974.682.385	1.495.267
BRYAT	2.300,00	2.300,00	2.301,00	0,00%	2.295,00	2.343,00	2.317,30	272.395.827	117.549
BSOKE	27,00	27,00	27,16	-1,24%	26,38	27,80	27,09	337.850.312	12.472.903
BTCIM	4,82	4,82	4,83	0,63%	4,77	4,90	4,83	531.265.822	110.109.783
BUCIM	7,10	7,09	7,10	2,31%	6,99	7,16	7,07	143.920.125	20.346.435
BULGS	45,40	45,38	45,40	0,53%	44,60	46,50	45,41	683.986.592	15.061.116
BURCE	52,75	52,75	52,85	-5,04%	51,70	56,50	53,00	186.855.845	3.525.506
BURVA	476,00	476,00	478,00	3,53%	415,50	479,00	439,29	47.474.458	108.072
BVSAN	118,10	118,10	118,80	-3,91%	117,80	123,80	119,45	208.982.192	1.749.509
BYDNR	31,18	31,18	31,20	-2,56%	31,10	32,26	31,65	9.594.420	303.167
CANTE	2,14	2,14	2,15	3,38%	2,07	2,20	2,14	2.512.493.865	1.174.953.128
CASA	106,10	106,00	106,10	1,92%	103,60	106,10	105,02	3.784.697	36.038
CATES	43,02	43,02	43,04	0,94%	41,70	43,82	42,77	93.536.099	2.187.163
CCOLA	73,40	73,40	73,45	0,41%	73,00	74,75	73,70	595.661.926	8.082.650
CELHA	11,48	11,48	11,51	-3,45%	11,48	12,15	11,82	65.388.182	5.532.992
CEMAS	4,94	4,93	4,94	6,70%	4,60	5,09	4,90	473.072.685	96.571.517
CEMTS	12,23	12,22	12,23	0,25%	12,12	12,38	12,23	120.071.478	9.815.476
CEMZY	61,85	61,75	61,85	-0,56%	60,90	63,00	61,86	185.417.654	2.997.421
CEOEM	22,50	22,50	22,52	-2,51%	22,46	23,20	22,79	23.902.617	1.048.931
CGCAM	39,64	39,64	39,68	-1,69%	39,28	41,22	40,06	234.551.334	5.854.693
CIMSA	53,95	53,95	-	9,92%	50,45	53,95	51,85	1.942.860.681	37.474.333
CLEBI	1.789,00	1.788,00	1.789,00	0,22%	1.768,00	1.820,00	1.799,41	136.873.982	76.066
CMBTN	1.947,00	1.946,00	1.947,00	1,51%	1.929,00	1.996,00	1.956,92	74.462.841	38.051
CMENT	322,50	322,50	322,75	0,31%	321,50	322,50	321,73	3.659.671	11.375
CONSE	3,28	3,27	3,28	-0,61%	3,27	3,42	3,34	57.337.402	17.158.816
COSMO	254,00	253,25	254,00	-1,65%	250,00	264,50	255,60	27.866.252	109.023
CRDFA	71,50	71,30	71,50	0,42%	68,50	73,70	70,84	54.756.449	772.970
CRFSA	125,80	125,80	125,90	-0,47%	125,70	129,60	127,89	79.820.285	624.143
CUSAN	29,92	29,92	-	10,00%	28,10	29,92	29,61	161.129.670	5.441.570
CVKMD	38,94	38,92	38,94	3,56%	37,66	39,94	39,04	2.399.121.146	61.452.895
CWENE	31,90	31,80	31,90	-0,68%	31,16	32,34	31,57	882.610.924	27.960.566
DAGI	6,24	6,23	6,24	2,46%	6,06	6,32	6,17	62.965.188	10.206.478
DAPGM	11,60	11,58	11,60	1,49%	11,39	11,90	11,61	793.612.159	68.181.155
DARDL	2,43	2,43	2,44	0,83%	2,38	2,48	2,42	101.878.140	42.094.187
DCTTR	8,69	8,69	8,70	2,72%	8,35	8,97	8,68	125.868.081	14.509.913
DENGE	3,05	3,05	3,06	-1,29%	3,04	3,16	3,10	150.511.550	48.617.337
DERHL	14,12	14,12	14,13	0,57%	13,94	14,30	14,11	136.908.022	9.702.298
DERIM	36,72	36,72	36,92	-3,06%	36,72	38,30	37,25	18.351.060	492.684
DESA	12,42	12,42	12,50	-1,19%	12,40	12,66	12,52	13.811.197	1.103.155
DESPC	50,50	50,50	50,60	-1,56%	50,20	51,50	50,77	21.157.403	416.719
DEVA	67,05	67,05	67,10	0,45%	66,85	67,70	67,25	49.498.913	736.046
DGATE	80,50	80,50	80,55	-0,25%	79,50	81,90	80,23	25.488.882	317.685
DGGYO	31,64	31,64	31,74	0,00%	31,34	31,88	31,67	4.499.165	142.069
DGNMO	5,15	5,15	5,18	-1,90%	5,15	5,28	5,20	15.144.214	2.912.210
DIRIT	24,74	24,64	24,74	-0,88%	24,22	24,98	24,78	1.701.013	68.654
DITAS	47,12	47,04	47,12	7,97%	43,02	47,30	45,97	134.706.235	2.930.200
DMLKTG	5,90	5,89	5,90	-0,34%	5,90	5,92	5,91	94.780.928	16.032.144
DMRGD	3,61	3,61	3,62	0,00%	3,60	3,71	3,65	101.801.541	27.883.773
DMSAS	10,61	10,61	-	9,95%	9,66	10,61	10,23	167.055.539	16.331.363
DNISI	22,88	22,88	22,90	-1,12%	22,74	23,40	23,09	56.407.547	2.442.999
DOAS	226,00	226,00	226,10	-0,09%	224,20	229,50	226,62	743.197.228	3.279.484
DOCO	10.272,50	10.270,00	10.272,50	-1,46%	10.260,00	10.535,00	10.355,98	53.053.668	5.123
DOFER	31,02	31,02	31,04	1,57%	30,62	31,62	31,14	100.427.315	3.224.676
DOFRB	97,00	97,00	97,05	4,36%	92,80	99,50	96,67	3.133.141.122	32.411.818
DOGUB	32,84	32,84	32,86	-5,58%	32,50	34,78	33,45	27.953.414	835.771
DOHOL	21,42	21,40	21,42	1,13%	21,18	21,74	21,45	329.970.873	15.383.147
DOKTA	27,68	27,68	-	9,93%	25,16	27,68	27,18	102.749.318	3.779.771
DSTKF	756,50	754,50	758,50	3,63%	732,00	769,50	753,23	1.128.382.188	1.498.051
DUNYH	111,60	111,50	111,60	2,76%	106,20	111,90	108,67	82.189.710	756.357
DURDO	3,93	3,92	3,93	-1,26%	3,92	4,03	3,97	26.522.042	6.674.331
DURKN	18,48	18,39	18,48	0,00%	18,00	18,67	18,30	90.856.681	4.965.015
DYOBY	13,84	13,84	13,86	0,80%	13,70	13,91	13,82	19.594.534	1.417.609
DZGYO	9,23	9,22	9,23	0,65%	9,10	9,39	9,22	63.568.092	6.894.545
EBEBK	60,20	60,10	60,20	0,84%	59,20	60,70	59,70	49.874.792	835.434
ECILC	126,10	126,00	126,10	-2,17%	126,00	130,40	127,48	608.215.812	4.771.042
ECOGR	25,44	25,42	25,44	0,95%	24,54	25,72	24,99	381.290.675	15.255.864
ECZYT	336,75	336,75	337,00	-1,82%	336,50	348,50	341,24	179.488.528	525.986
EDATA	9,35	9,34	9,35	-0,53%	9,28	9,88	9,47	229.043.165	24.178.334
EDIP	36,64	36,64	36,66	-2,71%	36,50	37,90	37,06	61.854.880	1.668.849
EFOR	22,40	22,40	22,42	-4,92%	22,40	23,60	22,85	189.775.864	8.306.842
EGEEN	7.370,00	7.370,00	7.372,50	0,20%	7.355,00	7.430,00	7.388,32	136.691.228	18.501
EGEGY	34,94	34,94	-	9,94%	31,00	34,94	33,44	378.493.058	11.319.251
EGEPO	10,27	10,27	10,28	2,70%	9,90	10,40	10,15	58.140.415	5.726.492
EGGUB	96,15	96,10	96,15	1,75%	94,05	96,70	95,73	62.390.203	651.713
EGPRO	26,10	26,10	26,32	0,77%	25,92	26,54	26,29	27.409.104	1.042.538
EGSER	3,10	3,09	3,10	1,31%	3,04	3,12	3,09	17.997.072	5.825.376
EKGYO	23,96	23,94	23,96	1,96%	23,48	24,28	23,92	4.503.062.060	188.286.239
EKIZ	125,50	125,50	127,00	-2,71%	125,00	129,00	126,75	2.638.858	20.819
EKOS	6,15	6,14	6,15	1,82%	6,04	6,25	6,15	93.601.297	15.233.343
EKSUN	6,04	6,02	6,04	1,00%	5,90	6,13	6,01	71.199.334	11.849.286
ELITE	30,42	30,42	30,46	-0,13%	30,36	30,82	30,56	44.523.483	1.456.963
EMKEL	21,50	21,46	21,50	-0,74%	21,40	21,88	21,53	106.479.985	4.946.644
EMNIS	164,00	164,00	165,00	-2,90%	164,00	168,70	165,30	3.400.820	20.574
ENDAE	15,18	15,17	15,18	1,74%	14,88	15,41	15,14	94.444.090	6.236.622
ENERY	10,20	10,20	10,21	-1,92%	10,16	10,94	10,59	462.986.323	43.729.376
ENJSA	101,80	101,70	101,80	1,50%	100,70	102,70	101,71	267.156.120	2.626.592
ENKAI	91,00	91,00	91,15	7,82%	84,60	92,10	89,35	2.670.793.374	29.890.434
ENSRI	23,22	23,20	23,22	0,69%	22,62	24,04	23,31	231.338.240	9.925.461
ENTRA	10,80	10,80	10,84	-1,10%	10,79	11,02	10,90	164.948.916	15.137.545
EPLAS	7,49	7,48	7,49	3,60%	7,11	7,59	7,36	87.752.487	11.925.233
ERBOS	209,80	209,60	209,80	3,35%	204,00	215,00	211,28	63.881.388	302.355
ERCB	70,85	70,85	70,90	0,71%	70,40	72,65	71,46	296.545.590	4.150.034
EREGL	27,90	27,88	27,90	1,68%	27,42	28,06	27,85	3.687.343.654	132.392.155
ERSU	18,17	18,09	18,17	-1,25%	17,98	18,40	18,13	8.964.541	494.427
ESCAR	26,20	26,14	26,20	4,47%	24,82	26,44	25,91	256.681.892	9.908.536
ESCOM	3,74	3,74	3,75	-1,58%	3,72	3,80	3,76	85.545.362	22.761.934
ESEN	4,03	4,03	4,05	0,75%	4,01	4,16	4,10	556.567.946	135.889.798
ETILR	3,96	3,96	3,97	2,06%	3,87	4,03	3,97	60.904.010	15.361.250
ETYAT	24,18	24,16	24,18	-0,41%	23,56	24,28	23,90	7.227.769	302.380
EUHOL	12,76	12,76	12,80	4,59%	12,50	12,76	12,61	14.798.806	1.173.632
EUKYO	16,14	16,12	16,14	-2,06%	16,00	16,40	16,19	4.709.599	290.848
EUPWR	41,06	41,04	41,06	-0,34%	40,80	41,90	41,31	444.765.325	10.767.276
EUREN	5,02	5,02	5,03	1,01%	4,97	5,05	5,02	285.500.595	56.867.705
EUYO	14,81	14,81	14,99	0,75%	14,74	15,60	15,25	6.365.621	417.507
EYGYO	4,00	3,99	4,00	0,50%	3,93	4,01	3,97	42.860.551	10.785.174
FADE	15,32	15,32	15,35	0,79%	15,00	15,52	15,23	24.787.095	1.627.837
FENER	3,31	3,30	3,31	-0,30%	3,28	3,34	3,32	444.995.316	134.080.813
FLAP	8,96	8,92	8,96	0,67%	8,88	9,09	8,95	6.719.995	750.668
FMIZP	333,00	332,75	333,00	0,30%	330,00	342,00	334,38	39.496.993	118.121
FONET	3,19	3,19	3,20	1,59%	3,13	3,31	3,22	156.846.597	48.651.736
FORMT	3,01	3,00	3,01	-1,31%	3,00	3,08	3,03	135.581.329	44.727.685
FORTE	96,30	96,25	96,30	-3,56%	96,10	101,00	98,18	156.353.605	1.592.503
FRIGO	8,38	8,38	8,40	-2,10%	8,35	8,70	8,48	144.130.605	16.994.102
FRMPL	43,74	43,72	43,74	-4,08%	43,74	46,48	44,95	1.351.204.641	30.061.205
FROTO	110,30	110,20	110,30	1,01%	108,30	110,70	109,60	2.638.145.001	24.065.255
FZLGY	13,08	13,07	13,08	3,89%	12,45	13,25	12,75	192.612.662	15.107.764
GARAN	150,30	150,20	150,30	2,24%	146,50	151,80	149,57	8.427.787.381	56.346.313
GARFA	29,30	29,30	29,32	-0,34%	29,20	29,56	29,36	28.419.836	967.888
GEDIK	5,93	5,93	5,95	0,00%	5,90	5,99	5,94	30.927.205	5.206.935
GEDZA	29,98	29,96	29,98	2,11%	29,18	30,72	29,97	42.281.031	1.410.671
GENIL	124,00	124,00	124,10	-0,96%	124,00	126,20	124,73	151.427.015	1.214.022
GENTS	12,54	12,53	12,54	-1,18%	12,50	12,90	12,61	114.731.042	9.097.114
GEREL	18,80	18,79	18,80	-1,05%	18,80	19,67	19,07	270.657.778	14.195.619
GESAN	55,75	55,70	55,75	1,09%	54,65	56,45	55,61	317.201.198	5.704.186
GIPTA	61,65	61,60	61,65	0,49%	60,65	63,80	62,00	239.267.911	3.859.159
GLBMD	12,85	12,82	12,85	1,18%	12,75	13,10	12,86	4.447.767	345.787
GLCVY	73,70	73,65	73,70	-1,21%	72,90	75,00	73,72	58.669.602	795.894
GLRMK	191,10	191,00	191,10	-2,99%	191,10	197,40	194,08	305.700.448	1.575.107
GLRYH	4,18	4,18	4,19	-1,88%	4,18	4,28	4,23	46.069.986	10.890.382
GLYHO	14,55	14,55	14,56	0,76%	14,40	14,86	14,62	329.908.809	22.573.442
GMTAS	22,18	22,18	22,20	-3,65%	22,12	23,10	22,56	65.491.644	2.903.156
GOKNR	21,90	21,90	21,92	0,46%	21,68	22,14	21,93	150.484.996	6.861.118
GOLTS	370,00	369,75	370,00	4,96%	355,75	374,00	368,10	152.872.390	415.300
GOODY	15,88	15,87	15,88	-0,50%	15,80	16,05	15,94	20.119.819	1.261.950
GOZDE	25,28	25,26	25,28	0,40%	25,10	25,60	25,35	90.255.329	3.559.871
GRNYO	19,47	19,45	19,47	0,36%	18,52	19,99	19,11	20.363.299	1.065.550
GRSEL	379,00	378,50	379,00	-0,59%	374,00	385,00	378,64	148.094.378	391.125
GRTHO	218,40	218,00	218,40	-0,41%	215,00	222,60	218,60	91.748.081	419.702
GSDDE	9,62	9,61	9,62	-0,93%	9,58	9,83	9,68	34.647.974	3.577.911
GSDHO	4,87	4,86	4,88	1,04%	4,80	4,91	4,86	49.642.309	10.223.457
GSRAY	1,19	1,19	1,20	0,00%	1,18	1,22	1,20	667.944.690	558.069.948
GUBRF	512,00	511,50	512,00	6,22%	485,25	512,50	499,95	2.453.156.044	4.907.147
GUNDG	228,10	228,10	228,60	-1,17%	225,10	234,50	229,96	125.162.449	544.287
GWIND	26,16	26,16	26,18	1,63%	25,74	26,20	25,96	217.241.442	8.369.772
GZNMI	47,00	46,98	47,00	-1,84%	47,00	49,42	48,05	229.661.950	4.779.615
HALKB	44,78	44,76	44,78	-4,89%	43,52	45,30	44,61	6.013.723.294	134.808.608
HATEK	15,51	15,51	15,52	-1,96%	15,30	16,25	15,87	40.341.759	2.542.463
HATSN	41,78	41,78	41,84	-1,69%	41,78	43,70	42,74	83.893.168	1.962.770
HDFGS	3,04	3,03	3,04	-2,56%	3,01	3,11	3,05	273.925.133	89.737.871
HEDEF	54,25	54,25	54,30	-2,16%	54,00	55,60	54,59	133.456.019	2.444.748
HEKTS	3,29	3,29	3,30	0,61%	3,27	3,38	3,32	647.700.528	195.005.317
HKTM	12,12	12,12	12,17	-1,22%	12,11	12,45	12,27	35.078.825	2.859.895
HLGYO	4,35	4,35	4,36	-2,03%	4,34	4,49	4,40	288.908.378	65.659.131
HOROZ	64,45	64,40	64,45	-1,60%	64,45	65,50	64,71	36.150.659	558.662
HRKET	81,90	81,90	81,95	-0,61%	81,55	82,70	82,06	78.836.948	960.676
HTTBT	46,02	46,02	46,12	-1,12%	45,64	47,00	46,35	52.590.182	1.134.531
HUBVC	3,00	2,99	3,00	0,33%	2,96	3,20	3,04	22.515.697	7.409.412
HUNER	3,39	3,38	3,39	0,30%	3,35	3,42	3,38	62.744.451	18.550.710
HURGZ	5,39	5,38	5,39	1,51%	5,29	5,55	5,36	28.062.036	5.234.307
ICBCT	14,03	14,02	14,03	1,08%	13,85	14,07	13,98	18.521.674	1.325.115
ICUGS	2,76	2,76	2,77	-0,36%	2,74	2,84	2,79	59.695.052	21.390.357
IDGYO	4,15	4,15	4,17	-5,25%	4,14	4,39	4,24	12.023.979	2.832.896
IEYHO	74,55	74,55	74,60	0,74%	74,20	75,00	74,59	408.930.922	5.482.658
IHAAS	60,35	60,20	60,35	0,58%	58,75	63,20	61,07	71.204.328	1.165.972
IHEVA	2,33	2,32	2,33	2,19%	2,27	2,35	2,31	17.142.174	7.423.347
IHGZT	1,60	1,59	1,60	1,27%	1,58	1,61	1,60	33.346.407	20.900.828
IHLAS	2,31	2,31	2,32	0,00%	2,30	2,39	2,34	558.817.999	239.116.258
IHLGM	2,10	2,10	2,11	0,48%	2,08	2,15	2,12	84.437.073	39.808.631
IHYAY	1,97	1,96	1,97	0,51%	1,95	1,99	1,97	21.426.065	10.864.874
IMASM	5,10	5,09	5,10	2,82%	4,95	5,19	5,06	470.880.160	93.156.697
INDES	8,30	8,29	8,30	-0,95%	8,25	8,43	8,35	52.566.711	6.296.927
INFO	4,14	4,14	4,15	0,49%	4,07	4,17	4,11	191.680.533	46.622.070
INGRM	439,00	439,00	440,50	-0,17%	433,75	448,75	439,31	21.970.861	50.012
INTEK	275,00	273,75	275,00	0,46%	275,00	280,00	279,05	2.665.238	9.551
INTEM	364,00	364,00	-	9,97%	329,00	364,00	351,24	65.931.822	187.714
INVEO	8,91	8,90	8,91	-1,76%	8,91	9,15	9,04	57.906.573	6.408.069
INVES	265,50	265,50	265,75	-1,39%	264,25	272,50	267,82	32.331.071	120.721
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,95	83,90	83,95	0,00%	83,95	83,95	83,95	4.361.454	51.953
ISBTR	434.502,50	434.500,00	440.000,00	0,00%	434.500,00	434.502,50	434.501,25	4.345.013	10
ISCTR	15,47	15,46	15,47	2,86%	15,00	15,63	15,35	14.724.238.047	959.125.440
ISDMR	41,90	41,88	41,90	3,92%	40,32	41,90	41,38	183.221.004	4.427.836
ISFIN	19,66	19,66	19,70	1,18%	19,31	19,85	19,51	55.090.269	2.824.104
ISGSY	72,40	72,40	72,55	1,26%	71,20	72,70	71,85	74.354.856	1.034.933
ISGYO	23,42	23,40	23,42	0,26%	23,20	23,54	23,40	70.014.465	2.992.109
ISKPL	11,47	11,46	11,47	-2,71%	11,40	11,94	11,64	160.795.338	13.815.947
ISKUR	3.000.000,00	-	3.000.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	46,08	46,08	46,10	2,22%	44,76	46,44	45,79	533.627.315	11.653.331
ISSEN	7,63	7,63	7,65	0,26%	7,61	7,72	7,67	8.616.880	1.123.109
ISYAT	9,48	9,48	-	9,98%	8,62	9,48	9,11	95.893.914	10.532.238
IZENR	9,63	9,62	9,63	-1,73%	9,34	10,00	9,64	671.503.561	69.676.475
IZFAS	55,95	55,95	56,00	-5,49%	54,95	59,60	57,14	322.230.723	5.639.861
IZINV	66,30	66,30	66,55	-1,04%	66,05	67,60	66,72	10.239.805	153.480
IZMDC	7,27	7,26	7,27	0,69%	7,22	7,33	7,28	110.757.447	15.217.868
JANTS	20,04	20,04	20,06	0,30%	19,94	20,34	20,14	92.521.489	4.593.191
KAPLM	414,75	414,75	417,25	-3,38%	413,50	436,25	421,63	106.834.788	253.386
KAREL	9,49	9,49	9,50	2,26%	9,23	9,59	9,44	166.562.734	17.647.385
KARSN	10,03	10,02	10,03	0,80%	9,96	10,11	10,06	150.667.757	14.980.583
KARTN	82,25	82,20	82,25	-1,02%	81,75	83,75	82,64	23.796.351	287.962
KATMR	3,00	3,00	3,01	-2,60%	3,00	3,09	3,04	486.351.099	160.188.697
KAYSE	4,98	4,98	4,99	-0,99%	4,97	5,12	5,04	111.693.760	22.175.976
KBORU	16,08	16,08	16,10	0,37%	15,82	16,35	16,14	125.320.022	7.765.425
KCAER	11,52	11,51	11,52	3,78%	11,09	11,66	11,41	304.466.424	26.674.656
KCHOL	201,50	201,40	201,50	1,77%	198,40	203,40	201,57	9.519.497.262	47.227.159
KENT	725,00	725,00	727,00	-1,89%	725,00	728,00	727,79	4.565.400	6.273
KERVN	2,04	2,04	2,05	0,00%	2,02	2,04	2,02	2.166.748	1.070.797
KFEIN	9,29	9,28	9,29	0,22%	9,21	9,34	9,29	31.758.963	3.420.604
KGYO	7,30	7,28	7,30	0,83%	7,15	7,42	7,28	101.516.588	13.936.348
KIMMR	15,70	15,70	15,77	-1,51%	15,26	16,08	15,73	14.387.096	914.441
KLGYO	7,00	7,00	7,01	0,43%	6,94	7,10	7,01	279.853.126	39.944.101
KLKIM	41,00	40,98	41,00	0,89%	40,20	42,24	40,97	156.131.566	3.810.883
KLMSN	30,18	30,16	30,18	0,00%	30,00	30,44	30,22	36.802.217	1.217.999
KLNMA	9,35	9,35	9,37	-0,53%	9,25	9,35	9,28	3.948.650	425.718
KLRHO	492,25	492,25	-	10,00%	442,75	492,25	477,33	937.180.573	1.963.376
KLSER	28,34	28,32	28,36	-0,91%	28,30	28,84	28,55	60.419.416	2.116.401
KLSYN	7,80	7,80	7,87	-4,06%	7,67	8,20	7,98	57.874.572	7.255.486
KLYPV	59,45	59,45	59,50	-0,34%	59,30	61,15	60,26	155.693.220	2.583.648
KMPUR	15,76	15,76	15,77	0,64%	15,63	15,87	15,75	36.820.171	2.337.657
KNFRT	11,94	11,93	11,94	-0,91%	11,81	12,15	11,99	41.886.179	3.494.739
KOCMT	2,72	2,71	2,72	0,74%	2,69	2,76	2,73	126.996.299	46.560.976
KONKA	15,81	15,81	15,85	-0,25%	15,50	16,01	15,86	50.039.743	3.155.500
KONTR	9,63	9,63	9,64	-0,41%	9,62	9,73	9,67	547.824.744	56.682.480
KONYA	4.595,00	4.590,00	4.595,00	2,17%	4.505,00	4.620,00	4.580,48	95.754.985	20.905
KOPOL	5,86	5,86	5,87	0,69%	5,85	6,06	5,94	79.938.299	13.454.645
KORDS	55,40	55,35	55,40	3,26%	53,65	55,40	54,67	66.297.667	1.212.708
KOTON	18,59	18,58	18,59	2,65%	18,00	18,70	18,35	94.887.900	5.170.132
KRDMA	28,60	28,60	28,62	1,35%	28,22	28,84	28,51	106.057.308	3.720.066
KRDMB	32,72	32,72	32,78	6,37%	30,60	32,78	31,78	85.594.698	2.693.457
KRDMD	29,82	29,80	29,82	1,22%	29,44	30,02	29,78	1.789.175.581	60.084.154
KRGYO	3,02	3,01	3,02	2,37%	2,95	3,03	2,98	39.460.700	13.243.194
KRONT	15,69	15,69	15,70	-1,26%	15,63	16,11	15,82	15.553.674	982.986
KRPLS	8,90	8,89	8,90	-0,89%	8,85	9,06	8,96	31.482.013	3.514.991
KRSTL	11,79	11,79	11,81	-1,26%	11,70	11,95	11,80	40.357.136	3.419.673
KRTEK	28,16	28,16	28,18	0,00%	28,06	28,66	28,38	14.452.257	509.228
KRVGD	3,02	3,01	3,02	1,00%	2,97	3,07	3,02	40.534.065	13.432.041
KSTUR	3.540,00	3.540,00	3.580,00	-4,32%	3.537,50	3.717,50	3.587,92	5.152.255	1.436
KTLEV	37,06	37,04	37,06	2,38%	35,02	37,70	36,14	2.944.216.234	81.457.696
KTSKR	70,90	70,90	70,95	0,85%	70,05	71,25	70,62	51.237.069	725.533
KUTPO	106,80	106,70	106,80	-0,19%	106,00	107,60	106,88	53.021.826	496.073
KUVVA	126,60	126,10	126,60	-1,63%	126,60	128,50	127,68	10.531.205	82.484
KUYAS	55,10	55,05	55,10	-0,36%	54,75	55,80	55,21	320.254.452	5.800.200
KZBGY	14,85	14,85	14,87	-1,66%	14,85	15,23	15,00	213.010.685	14.201.992
KZGYO	26,60	26,60	27,36	-3,97%	26,60	28,32	27,75	80.892.502	2.915.587
LIDER	66,70	66,65	66,70	-7,55%	66,70	70,80	67,95	236.475.750	3.480.164
LIDFA	2,84	2,83	2,84	-0,70%	2,79	2,94	2,86	43.888.804	15.353.052
LILAK	32,96	32,96	33,00	-1,90%	32,96	33,82	33,30	212.943.573	6.395.582
LINK	238,40	238,40	238,50	-0,87%	237,00	242,30	239,05	147.652.771	617.658
LKMNH	18,05	18,05	18,08	0,33%	17,99	18,50	18,22	48.077.337	2.639.101
LMKDC	33,70	33,70	33,72	1,20%	33,46	34,20	33,81	211.885.867	6.267.855
LOGO	168,10	168,10	168,70	-1,64%	167,20	171,40	168,97	91.034.496	538.749
LRSHO	4,31	4,31	4,32	0,23%	4,28	4,45	4,31	85.475.227	19.824.226
LUKSK	112,30	112,20	112,30	-1,06%	111,50	114,80	112,56	23.611.866	209.769
LYDHO	180,00	179,90	180,00	0,11%	178,00	182,50	180,00	97.372.699	540.963
LYDYE	14.167,50	14.167,50	14.182,50	1,76%	13.870,00	15.297,50	14.538,19	193.416.033	13.304
MAALT	951,00	951,00	952,50	0,16%	944,00	957,50	950,18	29.000.436	30.521
MACKO	26,34	26,32	26,34	-1,42%	26,14	26,98	26,45	25.568.857	966.635
MAGEN	40,00	39,80	40,00	-2,68%	39,66	41,08	40,36	231.778.931	5.742.517
MAKIM	16,90	16,90	16,91	0,48%	16,64	17,01	16,89	14.924.478	883.546
MAKTK	16,40	16,40	16,41	-0,91%	16,27	17,50	16,94	390.319.022	23.047.849
MANAS	20,10	20,08	20,10	4,80%	18,68	20,30	19,62	602.934.961	30.730.980
MARBL	15,11	15,06	15,11	4,93%	14,20	15,73	15,25	222.785.834	14.607.431
MARKA	34,88	34,88	34,90	-0,63%	34,84	35,26	35,02	20.730.437	591.889
MARMR	2,92	2,92	-	9,77%	2,55	2,92	2,83	2.621.032.182	927.692.536
MARTI	2,79	2,79	2,80	-0,36%	2,77	2,84	2,80	84.687.413	30.211.869
MAVI	47,54	47,54	47,56	0,38%	47,08	48,16	47,53	362.207.069	7.620.688
MEDTR	30,30	30,28	30,30	0,53%	30,20	30,78	30,39	32.622.832	1.073.354
MEGAP	2,86	2,86	2,87	0,35%	2,85	2,86	2,86	3.923.245	1.372.299
MEGMT	66,30	66,25	66,30	4,00%	64,00	68,50	66,57	1.423.753.519	21.386.937
MEKAG	4,65	4,65	-	9,93%	4,16	4,65	4,45	185.994.509	41.767.296
MEPET	21,50	21,50	21,80	0,47%	20,36	22,64	21,65	22.229.747	1.027.037
MERCN	16,58	16,58	16,60	0,97%	16,39	16,82	16,65	86.355.329	5.187.153
MERIT	16,89	16,88	16,89	0,42%	16,76	17,18	16,99	62.186.906	3.659.846
MERKO	16,15	16,15	16,25	-4,49%	15,60	16,92	16,08	305.571.332	19.004.847
METRO	5,35	5,35	5,36	-3,08%	5,25	5,55	5,37	64.957.741	12.103.313
MEYSU	15,73	15,73	15,74	-5,58%	15,58	17,99	16,65	4.709.607.299	282.878.480
MGROS	619,00	618,50	619,00	0,90%	611,50	622,50	617,17	2.550.084.303	4.131.900
MHRGY	3,57	3,56	3,57	2,59%	3,47	3,61	3,54	27.415.166	7.741.039
MIATK	37,18	37,18	37,20	-2,11%	36,94	38,62	37,78	847.433.777	22.430.897
MMCAS	100,20	-	100,20	-9,97%	100,20	107,30	100,61	6.743.268	67.025
MNDRS	15,11	15,11	15,15	0,73%	14,98	15,21	15,05	41.040.604	2.727.152
MNDTR	7,34	7,33	7,34	-0,14%	7,20	7,50	7,32	40.890.070	5.584.107
MOBTL	9,80	9,80	9,81	-0,71%	9,80	10,05	9,91	76.647.758	7.733.911
MOGAN	8,87	8,86	8,87	1,14%	8,75	8,91	8,85	52.651.480	5.949.747
MOPAS	52,50	52,45	52,50	4,48%	51,50	53,85	52,50	558.232.596	10.632.498
MPARK	470,25	470,00	470,25	5,08%	446,25	471,00	461,35	457.173.066	990.952
MRGYO	2,65	2,64	2,65	0,38%	2,62	2,68	2,64	80.229.747	30.346.832
MRSHL	1.590,00	1.589,00	1.590,00	0,76%	1.576,00	1.606,00	1.588,79	33.942.898	21.364
MSGYO	6,04	6,03	6,04	-1,31%	6,01	6,12	6,05	16.070.107	2.658.468
MTRKS	24,20	24,18	24,20	2,28%	23,62	24,54	24,07	39.606.926	1.645.691
MTRYO	9,65	9,65	9,67	0,84%	9,49	9,85	9,68	8.958.161	925.137
MZHLD	7,20	7,20	7,25	-2,70%	7,17	7,40	7,30	5.623.230	770.477
NATEN	8,96	8,95	8,96	3,70%	8,66	9,19	9,00	233.126.056	25.899.853
NETAS	70,00	69,95	70,00	2,34%	66,45	71,95	69,44	189.620.557	2.730.883
NIBAS	3,60	3,60	3,61	1,98%	3,53	3,72	3,63	54.771.623	15.082.182
NTGAZ	11,40	11,38	11,40	1,15%	11,11	11,56	11,33	90.726.350	8.010.214
NTHOL	47,52	47,52	47,66	0,85%	47,12	47,86	47,53	54.070.181	1.137.615
NUGYO	10,86	10,86	10,97	1,69%	10,63	11,36	11,08	83.647.056	7.550.453
NUHCM	243,00	243,00	243,10	5,33%	233,00	246,90	242,65	164.545.707	678.130
OBAMS	9,19	9,18	9,19	2,80%	8,88	9,33	9,17	627.935.264	68.478.480
OBASE	42,20	42,10	42,20	-1,81%	42,02	43,60	42,88	32.684.965	762.317
ODAS	5,79	5,79	-	9,87%	5,28	5,79	5,51	533.775.221	96.847.996
ODINE	340,75	340,75	342,00	-2,50%	340,75	352,50	344,86	92.113.639	267.106
OFSYM	71,45	71,40	71,45	-2,52%	70,70	73,65	72,13	105.756.375	1.466.121
ONCSM	307,75	307,75	308,50	-1,60%	307,75	315,50	311,90	129.186.621	414.195
ONRYT	72,55	72,50	72,55	0,07%	72,15	73,10	72,58	39.288.558	541.304
ORCAY	3,78	3,77	3,78	0,27%	3,74	3,82	3,77	13.259.371	3.516.250
ORGE	71,35	71,35	71,55	1,42%	69,80	71,95	71,12	86.853.738	1.221.182
ORMA	163,00	162,90	163,00	0,06%	162,90	163,00	163,00	2.529.887	15.521
OSMEN	8,45	8,43	8,45	1,44%	8,30	8,59	8,46	55.618.545	6.577.174
OSTIM	2,96	2,95	2,96	-0,34%	2,95	3,01	2,98	41.176.025	13.815.319
OTKAR	437,25	437,00	437,25	5,62%	424,25	440,75	435,46	1.452.179.792	3.334.836
OTTO	317,75	317,50	317,75	-1,40%	311,00	346,50	329,72	254.921.283	773.148
OYAKC	27,24	27,22	27,24	0,37%	27,14	27,80	27,43	1.142.815.884	41.667.956
OYAYO	53,00	53,00	53,10	-1,21%	52,00	54,00	53,22	9.497.495	178.469
OYLUM	8,59	8,58	8,59	-1,60%	8,54	8,73	8,63	8.549.131	991.126
OYYAT	46,22	45,74	46,22	4,38%	44,28	46,26	45,32	16.215.394	357.821
OZATD	157,20	157,10	157,20	1,35%	154,30	158,40	156,55	37.266.732	238.051
OZGYO	2,08	2,08	2,09	0,00%	2,07	2,10	2,08	33.547.001	16.106.165
OZKGY	15,03	15,03	15,05	-0,73%	14,98	15,23	15,10	59.546.050	3.942.833
OZRDN	16,46	16,46	16,65	3,98%	15,30	17,35	16,76	14.681.961	876.291
OZSUB	20,46	20,44	20,46	0,29%	20,10	20,80	20,52	61.109.652	2.977.658
OZYSR	44,80	44,80	44,86	2,52%	42,78	44,80	43,69	64.353.735	1.472.814
PAGYO	89,35	89,35	89,85	0,85%	87,50	90,55	89,07	12.972.361	145.637
PAHOL	1,72	1,72	1,73	0,58%	1,67	1,83	1,74	5.112.271.042	2.932.116.446
PAMEL	90,30	90,30	90,40	-1,85%	89,85	92,50	91,12	11.076.887	121.565
PAPIL	19,00	18,99	19,00	-3,11%	18,62	19,50	19,01	365.152.025	19.207.253
PARSN	105,10	105,10	105,20	2,34%	101,70	108,50	105,66	193.489.929	1.831.258
PASEU	157,50	-	157,50	-10,00%	157,50	175,00	168,77	1.428.524.577	8.464.114
PATEK	20,50	20,50	20,54	-0,87%	20,38	20,98	20,65	330.884.138	16.020.494
PCILT	22,54	22,54	22,56	-1,91%	22,50	23,38	22,94	19.508.258	850.481
PEKGY	10,10	10,09	10,10	0,00%	9,91	10,25	10,12	1.984.879.171	196.073.063
PENGD	8,52	8,52	8,54	-0,58%	8,46	8,82	8,63	125.096.216	14.493.723
PENTA	14,36	14,35	14,36	1,41%	14,16	14,44	14,32	27.227.537	1.900.912
PETKM	18,21	18,20	18,21	1,51%	17,91	18,34	18,19	1.230.549.182	67.649.514
PETUN	12,27	12,24	12,27	0,00%	12,21	12,48	12,32	17.263.994	1.400.860
PGSUS	198,90	198,90	199,00	0,86%	197,50	201,60	199,81	6.668.406.330	33.373.278
PINSU	11,31	11,30	11,31	-0,09%	11,27	11,39	11,33	38.211.184	3.373.021
PKART	72,75	72,75	72,85	-0,61%	72,40	73,85	72,95	15.249.595	209.057
PKENT	148,80	148,80	149,00	1,29%	146,80	150,00	148,68	47.997.825	322.834
PLTUR	21,94	21,92	21,94	-0,99%	21,90	22,30	22,09	59.877.076	2.711.237
PNLSN	41,42	41,42	41,74	-1,38%	41,34	42,18	41,74	30.448.812	729.410
PNSUT	11,62	11,62	11,63	-1,19%	11,18	11,90	11,68	31.627.199	2.708.999
POLHO	18,53	18,53	18,56	-3,94%	18,53	19,28	18,79	99.648.558	5.304.703
POLTK	6.517,50	6.515,00	6.517,50	0,66%	6.397,50	6.625,00	6.513,58	209.359.360	32.142
PRDGS	6,59	6,59	6,60	-1,64%	6,56	6,78	6,64	50.897.438	7.664.716
PRKAB	50,40	50,40	-	10,00%	47,20	50,40	49,80	348.450.013	6.997.300
PRKME	22,80	22,80	-	9,93%	21,30	22,80	22,30	150.724.694	6.759.255
PRZMA	12,97	12,95	12,97	1,97%	12,54	13,03	12,79	11.942.535	933.920
PSDTC	126,40	125,70	126,40	-0,32%	124,60	128,70	126,06	13.096.148	103.892
PSGYO	2,72	2,72	2,73	-3,55%	2,72	2,84	2,79	709.402.162	254.443.311
QNBFK	53,10	53,10	53,15	-1,67%	53,05	54,00	53,27	2.772.184	52.044
QNBTR	279,25	279,25	280,00	-5,10%	279,00	284,75	281,74	8.981.041	31.877
QUAGR	2,69	2,69	2,70	0,75%	2,67	2,75	2,71	261.993.655	96.810.795
RALYH	186,20	186,10	186,20	0,05%	181,60	191,60	186,06	394.734.108	2.121.505
RAYSG	225,20	225,20	225,40	0,04%	224,60	226,80	225,57	60.586.865	268.601
REEDR	7,47	7,44	7,47	4,33%	7,06	7,54	7,30	373.063.797	51.090.735
RGYAS	164,50	164,20	164,50	1,98%	161,00	164,80	163,09	176.550.013	1.082.505
RNPOL	46,44	46,44	46,46	-4,13%	45,88	48,24	46,57	15.858.518	340.509
RODRG	22,50	22,50	22,52	3,02%	21,46	22,54	21,95	7.670.862	349.548
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,75	3,74	3,75	-1,83%	3,73	3,81	3,76	147.486.186	39.191.888
RUBNS	35,92	35,86	35,92	-0,44%	35,38	36,96	35,89	125.107.108	3.485.847
RUZYE	13,48	13,48	-	9,95%	12,29	13,48	13,25	431.832.987	32.599.138
RYGYO	27,98	27,96	27,98	-0,57%	27,86	28,44	28,14	58.847.859	2.091.024
RYSAS	18,18	18,18	18,20	-0,44%	18,07	18,44	18,26	184.116.586	10.084.760
SAFKR	30,10	30,06	30,10	-1,38%	29,76	30,52	30,12	196.591.526	6.526.355
SAHOL	105,40	105,30	105,40	4,67%	103,20	106,60	104,82	6.250.497.561	59.628.690
SAMAT	5,89	5,89	5,90	0,00%	5,84	6,10	5,95	9.019.682	1.514.975
SANEL	33,50	33,48	33,50	-0,89%	33,30	34,40	33,74	12.823.898	380.044
SANFM	7,60	7,59	7,60	-0,52%	7,45	8,00	7,63	239.447.800	31.386.659
SANKO	22,10	22,04	22,10	1,66%	21,74	22,22	22,07	10.937.968	495.716
SARKY	46,94	46,94	-	9,98%	45,02	46,94	46,55	926.294.785	19.898.304
SASA	2,57	2,56	2,57	4,05%	2,47	2,62	2,54	14.574.875.808	5.734.557.881
SAYAS	40,48	40,48	40,50	-0,44%	40,26	40,96	40,63	36.343.724	894.421
SDTTR	206,20	206,10	206,20	1,53%	203,10	209,00	206,77	159.107.786	769.510
SEGMN	33,02	33,00	33,02	0,79%	31,60	35,48	33,47	277.587.813	8.293.177
SEGYO	4,46	4,45	4,46	1,13%	4,41	4,55	4,47	55.756.841	12.476.452
SEKFK	8,79	8,74	8,79	0,80%	8,63	8,99	8,83	5.712.709	647.127
SEKUR	3,64	3,64	3,65	-0,82%	3,57	3,70	3,61	6.880.559	1.904.409
SELEC	81,10	81,05	81,10	-1,58%	80,75	82,95	81,38	60.826.621	747.428
SELVA	3,31	-	3,31	-9,81%	3,31	3,31	3,31	82.552.393	24.940.300
SERNT	8,60	8,59	8,60	0,00%	8,33	8,87	8,59	169.398.253	19.715.565
SEYKM	5,25	5,24	5,25	0,19%	5,10	5,46	5,28	13.971.412	2.647.452
SILVR	2,95	2,94	2,95	-4,84%	2,95	3,13	3,02	31.007.495	10.260.633
SISE	41,62	41,60	41,62	2,46%	40,62	41,76	41,40	2.627.023.048	63.451.886
SKBNK	8,13	8,12	8,13	0,37%	8,00	8,18	8,11	373.221.185	46.004.424
SKTAS	4,11	4,11	4,12	-0,24%	4,05	4,28	4,17	60.296.320	14.466.627
SKYLP	288,00	285,50	288,00	6,57%	263,25	294,75	276,23	38.255.890	138.493
SKYMD	12,27	12,27	12,28	0,33%	12,20	12,38	12,29	25.515.166	2.076.144
SMART	23,84	23,82	23,84	-0,42%	23,62	24,10	23,86	26.107.738	1.094.385
SMRTG	24,94	24,92	24,94	-0,87%	24,72	25,50	25,10	149.962.349	5.975.453
SMRVA	72,50	72,50	72,75	-9,94%	72,50	85,95	77,83	1.861.026.245	23.911.686
SNGYO	5,20	5,19	5,20	1,17%	5,04	5,21	5,14	203.083.231	39.512.874
SNICA	4,36	4,36	4,37	1,40%	4,29	4,42	4,35	63.625.716	14.624.634
SNKRN	332,00	331,00	332,00	9,93%	305,25	332,00	327,11	11.569.124	35.368
SNPAM	23,58	23,56	23,58	0,51%	23,58	23,58	23,58	3.031.327	128.555
SODSN	102,80	102,80	103,20	1,58%	101,50	102,80	102,18	2.126.138	20.808
SOKE	12,96	12,90	12,96	7,20%	12,01	13,05	12,63	121.281.783	9.606.070
SOKM	63,15	63,15	63,20	0,40%	62,15	63,30	62,88	296.817.220	4.720.786
SONME	164,30	164,00	164,30	-2,03%	163,30	171,40	165,99	9.886.355	59.560
SRVGY	3,45	3,44	3,45	-0,86%	3,43	3,49	3,46	79.216.947	22.898.976
SUMAS	276,00	276,00	276,75	-0,72%	276,00	278,00	277,62	1.016.079	3.660
SUNTK	40,54	40,54	40,62	-1,70%	40,42	41,42	40,86	42.144.630	1.031.576
SURGY	48,50	48,48	48,50	2,36%	46,98	49,96	48,77	610.927.363	12.527.627
SUWEN	9,15	9,15	9,20	0,33%	9,07	9,24	9,17	22.192.793	2.419.615
TABGD	262,00	261,75	262,00	0,48%	259,50	264,75	262,13	139.516.723	532.249
TARKM	364,00	363,75	364,00	2,97%	353,25	375,00	361,93	92.806.594	256.425
TATEN	11,71	11,71	11,72	8,13%	10,49	11,80	11,40	177.514.005	15.574.064
TATGD	13,99	13,98	13,99	0,58%	13,82	14,06	13,95	19.548.115	1.401.107
TAVHL	346,75	346,00	346,75	4,36%	330,50	346,75	341,14	852.860.279	2.499.998
TBORG	165,90	165,80	165,90	0,30%	164,80	166,70	165,80	47.573.664	286.940
TCELL	115,90	115,80	115,90	1,31%	114,00	116,50	115,44	4.409.439.165	38.195.142
TCKRC	96,25	96,00	96,25	1,32%	93,95	98,00	96,34	242.560.155	2.517.815
TDGYO	35,50	35,46	35,50	-4,47%	35,00	38,20	35,93	40.016.298	1.113.867
TEHOL	14,02	14,01	14,03	0,00%	13,85	14,44	14,12	1.695.400.290	120.090.734
TEKTU	9,22	9,21	9,22	6,59%	8,44	9,40	8,96	204.339.052	22.803.868
TERA	199,10	199,00	199,10	2,47%	194,30	203,30	199,25	3.875.854.902	19.452.574
TEZOL	12,97	12,96	12,97	5,62%	12,25	13,05	12,63	132.461.535	10.485.171
TGSAS	161,40	161,00	161,40	1,51%	157,70	162,40	159,93	36.962.459	231.123
THYAO	298,00	297,75	298,00	1,27%	294,25	303,00	299,54	27.677.638.160	92.400.525
TKFEN	77,15	77,10	77,15	4,89%	73,55	77,70	76,30	343.488.476	4.501.982
TKNSA	25,66	25,66	25,68	4,56%	24,80	26,10	25,52	151.037.251	5.919.463
TLMAN	101,40	101,40	101,60	1,60%	99,70	103,00	101,29	32.416.487	320.048
TMPOL	367,75	367,50	367,75	-0,68%	367,75	374,75	370,37	38.935.747	105.126
TMSN	108,30	108,30	108,40	0,28%	107,50	108,90	108,20	111.359.554	1.029.246
TNZTP	28,42	28,40	28,42	1,57%	27,70	29,52	28,66	215.917.114	7.533.398
TOASO	313,75	313,50	313,75	0,64%	309,25	315,50	312,02	1.547.009.728	4.960.519
TRALT	54,95	54,90	54,95	2,52%	53,80	56,50	55,19	7.208.941.393	130.632.002
TRCAS	46,88	46,88	46,92	3,49%	45,26	47,02	46,13	59.295.433	1.285.352
TRENJ	115,00	115,00	115,20	-2,79%	114,80	122,50	117,88	818.709.382	6.945.027
TRGYO	81,35	81,30	81,35	0,49%	80,35	82,20	81,31	164.448.936	2.022.568
TRHOL	673,00	672,50	673,00	-1,39%	673,00	692,50	680,19	201.189.837	295.786
TRILC	18,64	18,64	18,65	-2,36%	18,63	19,35	18,83	84.174.160	4.471.019
TRMET	142,80	142,70	142,80	1,42%	141,20	148,40	144,18	1.163.796.180	8.071.972
TSGYO	7,34	7,33	7,34	1,10%	7,26	7,37	7,31	18.930.219	2.589.351
TSKB	13,45	13,44	13,46	2,52%	13,05	13,58	13,35	749.767.084	56.176.910
TSPOR	1,11	1,11	1,12	0,91%	1,09	1,13	1,11	497.956.778	447.233.218
TTKOM	64,95	64,90	64,95	0,85%	63,90	65,35	64,76	1.718.100.388	26.529.038
TTRAK	581,50	581,50	583,00	1,75%	569,50	586,00	577,29	223.741.151	387.571
TUCLK	5,10	5,10	-	9,91%	4,67	5,10	5,00	149.604.835	29.924.209
TUKAS	2,94	2,93	2,94	1,38%	2,89	2,95	2,91	458.054.272	157.307.028
TUPRS	242,20	242,20	242,40	6,60%	228,30	244,70	237,41	7.817.840.353	32.929.627
TUREX	7,93	7,92	7,93	-1,25%	7,89	8,28	8,04	297.233.219	36.980.532
TURGG	28,46	28,46	28,62	1,07%	28,06	29,56	28,82	28.894.925	1.002.781
TURSG	11,65	11,64	11,65	1,22%	11,40	11,73	11,57	1.013.335.158	87.568.043
UCAYM	28,94	28,94	-	9,95%	28,94	28,94	28,94	75.527.901	2.609.810
UFUK	1.600,00	1.600,00	1.603,00	0,06%	1.570,00	1.659,00	1.610,53	21.445.765	13.316
ULAS	29,80	29,78	29,80	0,68%	29,10	29,88	29,39	12.688.677	431.809
ULKER	130,40	130,30	130,40	0,69%	128,70	131,10	129,95	1.274.028.727	9.804.375
ULUFA	3,90	3,90	3,91	-1,52%	3,88	3,97	3,92	43.676.894	11.143.105
ULUSE	188,70	188,70	188,90	-1,31%	182,20	192,00	185,92	59.178.244	318.297
ULUUN	7,31	7,31	7,32	1,53%	7,21	7,40	7,30	56.938.502	7.797.178
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,71	15,63	15,71	2,88%	15,24	15,71	15,47	24.535.878	1.585.818
USAK	3,00	3,00	3,01	0,00%	2,99	3,07	3,02	320.489.925	106.258.173
VAKBN	35,50	35,50	35,54	2,72%	33,74	35,90	34,96	1.523.849.535	43.593.303
VAKFA	13,50	13,50	13,51	-0,07%	13,37	13,88	13,60	863.876.612	63.529.331
VAKFN	2,06	2,06	2,07	-0,48%	2,04	2,13	2,09	413.864.263	198.499.529
VAKKO	62,50	62,50	62,70	0,56%	61,70	64,10	62,76	47.042.541	749.599
VANGD	50,55	50,50	50,55	-1,37%	50,00	51,65	50,95	15.157.516	297.481
VBTYZ	18,36	18,36	18,37	0,38%	17,60	19,45	18,89	107.978.251	5.715.417
VERTU	39,72	39,72	39,78	0,30%	39,36	40,26	39,75	32.682.655	822.315
VERUS	266,50	266,25	266,50	-2,47%	264,50	280,75	271,51	80.126.384	295.110
VESBE	8,27	8,26	8,27	1,47%	8,15	8,36	8,26	101.376.929	12.275.913
VESTL	31,62	31,62	31,64	3,60%	30,52	32,04	31,41	208.896.876	6.650.309
VKFYO	47,00	47,00	47,02	-5,70%	47,00	49,78	48,00	36.917.782	769.149
VKGYO	3,01	3,00	3,01	-0,99%	3,00	3,06	3,02	143.176.284	47.398.835
VKING	31,50	31,40	31,50	0,25%	31,12	31,76	31,46	14.891.094	473.292
VRGYO	2,52	2,51	2,52	-0,40%	2,50	2,55	2,52	57.615.408	22.867.739
VSNMD	90,75	90,70	90,75	0,95%	89,85	94,50	92,58	392.866.809	4.243.731
YAPRK	260,50	260,25	260,50	-0,76%	259,50	262,50	261,22	36.604.172	140.126
YATAS	46,04	46,04	46,18	0,22%	43,82	46,30	45,45	71.106.658	1.564.506
YAYLA	29,60	29,50	29,60	-2,95%	29,20	30,66	29,82	77.388.535	2.595.458
YBTAS	19,78	19,78	19,79	-0,60%	19,78	19,79	19,79	3.511.579	177.447
YEOTK	43,78	43,76	43,78	0,88%	43,16	44,70	44,12	355.668.248	8.060.581
YESIL	2,05	2,05	2,06	-2,38%	2,05	2,13	2,08	74.521.866	35.912.648
YGGYO	138,90	137,90	138,90	2,74%	133,30	140,00	137,14	26.154.374	190.709
YGYO	1,90	1,89	1,90	9,20%	1,74	1,90	1,80	26.980.035	15.000.377
YIGIT	26,60	26,58	26,60	-0,37%	26,50	28,50	27,54	364.975.478	13.253.070
YKBNK	37,80	37,78	37,80	2,22%	36,74	38,26	37,62	11.854.529.472	315.116.977
YKSLN	3,26	3,26	3,27	1,24%	3,22	3,36	3,29	65.982.106	20.054.470
YONGA	55,05	55,05	55,25	0,55%	54,85	55,05	55,00	4.021.545	73.121
YUNSA	8,84	8,84	8,85	-0,56%	8,81	9,02	8,94	56.035.140	6.270.084
YYAPI	1,93	1,92	1,93	-2,03%	1,92	1,98	1,93	220.007.893	113.838.801
YYLGD	13,06	13,05	13,06	-3,33%	12,97	13,50	13,18	176.045.192	13.352.602
ZEDUR	8,80	8,79	8,80	-1,68%	8,55	9,09	8,79	78.453.790	8.922.274
ZERGY	14,36	14,36	14,40	5,51%	13,31	14,89	14,31	1.343.509.117	93.910.363
ZGYO	21,84	21,84	-	9,91%	21,00	21,84	21,83	119.486.101	5.472.517
ZOREN	3,21	3,21	3,22	1,58%	3,16	3,24	3,21	283.130.773	88.292.707
ZRGYO	24,46	24,44	24,46	-0,65%	24,34	24,86	24,47	25.078.554	1.024.882

Midas’ın Kulakları

Tümünü Gör

Oca 28, 2026 • 3 saat once

Fed, faizleri sabit bıraktı

Oca 28, 2026 • 6 saat once

Midas ile gün sonu: AMZN, TSLA, AI, SAHOL, GESAN, SNICA

Oca 28, 2026 • 6 saat once

Walmart eczane çalışanlarının ücretini artırıyor

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