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	13,11	13,11	13,12	1,71%	12,93	13,40	13,19	113.968.612	8.639.234
A1YEN	32,28	32,26	32,28	2,15%	32,04	32,90	32,44	44.307.721	1.365.734
ACSEL	103,30	103,10	103,30	0,78%	102,90	103,90	103,36	5.842.328	56.522
ADEL	36,36	36,32	36,34	-2,21%	35,32	37,28	36,22	112.526.966	3.107.036
ADESE	1,60	1,59	1,60	1,27%	1,57	1,62	1,60	179.922.362	112.762.834
ADGYO	65,45	65,40	65,50	1,32%	64,00	66,05	64,87	33.372.947	514.439
AEFES	17,87	17,86	17,87	-1,05%	17,68	18,09	17,85	461.977.221	25.874.763
AFYON	13,82	13,82	13,83	0,36%	13,82	14,00	13,91	22.082.117	1.587.485
AGESA	223,70	223,60	223,90	2,99%	218,20	224,40	222,68	109.409.560	493.431
AGHOL	33,44	33,44	33,46	-2,39%	33,40	34,36	33,74	90.485.922	2.681.736
AGROT	3,44	3,44	3,45	0,00%	3,44	3,50	3,47	43.413.180	12.504.358
AGYO	7,42	7,41	7,42	2,06%	7,26	7,43	7,35	2.946.021	400.800
AHGAZ	22,68	22,68	22,70	0,44%	22,56	22,82	22,69	22.410.202	987.853
AHSGY	20,14	20,12	20,14	-0,30%	19,50	20,76	20,10	21.175.611	1.053.639
AKBNK	75,95	75,90	75,95	1,40%	75,15	76,00	75,59	4.049.899.878	53.574.690
AKCNS	162,20	162,20	162,30	0,75%	161,30	163,00	162,19	33.171.898	204.531
AKENR	11,23	11,22	11,23	1,17%	11,15	11,26	11,22	32.343.554	2.883.687
AKFGY	2,88	2,87	2,88	1,05%	2,87	2,91	2,89	23.490.953	8.143.510
AKFIS	21,60	21,58	21,60	0,75%	21,46	21,72	21,58	18.764.361	869.425
AKFYE	18,55	18,54	18,55	0,49%	18,20	18,70	18,39	48.957.661	2.662.437
AKGRT	8,26	8,26	8,27	3,12%	8,12	8,35	8,27	79.139.409	9.575.026
AKMGY	199,00	199,00	199,30	-0,40%	197,80	200,00	199,43	2.015.599	10.107
AKSA	10,30	10,28	10,30	1,08%	10,23	10,40	10,31	142.340.351	13.808.046
AKSEN	70,00	70,00	70,05	1,60%	69,20	70,60	70,02	255.395.759	3.647.361
AKSGY	8,47	8,47	8,48	0,36%	8,35	8,50	8,43	16.756.083	1.988.196
AKSUE	24,48	24,44	24,48	0,33%	24,22	25,00	24,56	21.813.415	888.342
AKYHO	2,76	2,75	2,76	1,10%	2,70	2,76	2,73	2.030.429	743.331
ALARK	107,00	106,90	107,00	1,13%	106,50	107,60	107,01	585.455.197	5.471.311
ALBRK	8,57	8,55	8,57	2,27%	8,46	8,59	8,53	98.842.526	11.591.891
ALCAR	892,50	892,00	892,50	1,54%	880,00	893,50	888,90	8.878.320	9.988
ALCTL	110,50	110,40	110,50	0,82%	109,20	111,20	110,53	28.395.370	256.906
ALFAS	43,06	43,06	43,08	1,27%	42,70	43,38	43,03	32.291.157	750.460
ALGYO	5,42	5,41	5,42	0,00%	5,36	5,49	5,41	58.513.335	10.820.481
ALKA	13,61	13,61	13,62	2,64%	13,31	14,04	13,69	103.758.384	7.580.958
ALKIM	21,12	21,10	21,14	2,13%	20,60	21,56	21,08	57.395.471	2.722.431
ALKLC	213,50	213,50	213,60	0,52%	211,90	217,00	214,21	38.124.217	177.980
ALTINS1	85,88	85,88	85,89	4,92%	84,32	85,94	85,58	2.504.727.315	29.266.568
ALTNY	17,48	17,48	17,49	-1,69%	17,24	17,86	17,41	277.773.160	15.950.953
ALVES	33,12	33,12	-	9,96%	30,32	33,12	32,04	348.674.366	10.882.062
ANELE	17,24	17,23	17,25	0,23%	17,03	17,28	17,13	10.975.781	640.761
ANGEN	11,16	11,15	11,17	1,09%	11,08	11,19	11,14	6.354.645	570.291
ANHYT	106,70	106,60	106,70	2,89%	103,70	106,80	105,66	77.662.225	734.996
ANSGR	27,00	26,98	27,00	1,35%	26,66	27,34	27,01	140.523.928	5.202.002
ARASE	79,30	79,20	79,30	0,38%	78,80	80,45	79,61	22.735.282	285.600
ARCLK	115,20	115,10	115,20	0,70%	113,90	116,20	115,04	277.502.109	2.412.244
ARDYZ	39,20	39,16	39,20	0,46%	38,82	39,70	39,21	71.214.309	1.816.240
ARENA	30,12	30,12	30,16	-0,66%	30,04	30,80	30,34	17.919.096	590.700
ARFYE	30,56	30,56	30,60	0,26%	29,00	31,32	30,06	632.227.920	21.035.300
ARMGD	84,60	84,60	84,65	0,00%	84,00	85,50	84,70	40.981.296	483.861
ARSAN	4,14	4,14	4,15	3,24%	4,06	4,22	4,14	62.699.417	15.134.847
ARTMS	40,54	40,54	40,56	6,01%	38,94	41,60	40,52	126.618.921	3.124.896
ARZUM	2,35	2,34	2,35	1,73%	2,31	2,37	2,35	12.289.812	5.232.565
ASELS	317,75	317,75	318,00	2,75%	305,75	319,00	312,94	6.463.757.055	20.655.277
ASGYO	11,49	11,49	11,50	0,79%	11,44	11,60	11,52	14.016.300	1.216.735
ASTOR	159,60	159,60	159,80	3,17%	155,70	160,70	158,14	2.131.158.974	13.476.403
ASUZU	60,90	60,80	60,90	0,74%	60,55	61,20	60,93	11.926.889	195.751
ATAGY	13,65	13,62	13,64	0,59%	13,55	13,74	13,63	1.687.710	123.838
ATAKP	59,80	59,80	59,85	0,84%	59,50	61,35	60,41	41.710.757	690.493
ATATP	161,30	161,30	161,40	-2,30%	157,10	165,90	161,82	202.969.896	1.254.312
ATEKS	92,20	-	-	-3,35%	92,20	92,20	92,20	441.085	4.784
ATLAS	6,46	6,40	6,46	4,53%	6,27	6,47	6,37	3.872.331	608.331
ATSYH	67,95	-	-	2,26%	67,95	67,95	67,95	278.935	4.105
AVGYO	10,70	10,69	10,70	2,29%	10,54	10,73	10,63	4.446.020	418.404
AVHOL	40,54	40,54	40,58	-0,30%	40,46	41,36	40,68	21.309.929	523.902
AVOD	4,43	4,42	4,43	4,98%	4,31	4,56	4,48	47.756.614	10.669.678
AVPGY	58,10	58,05	58,10	0,00%	57,55	58,70	57,95	20.698.616	357.213
AVTUR	17,20	17,21	17,38	2,14%	16,84	17,54	17,27	5.768.063	334.055
AYCES	458,75	458,75	459,50	0,16%	447,00	461,00	454,89	10.415.125	22.896
AYDEM	22,10	22,08	22,10	1,84%	21,70	22,14	21,96	55.703.883	2.536.882
AYEN	26,24	26,22	26,24	1,39%	26,14	26,44	26,28	13.690.720	520.892
AYES	18,01	-	-	0,11%	18,01	18,01	18,01	92.445	5.133
AYGAZ	216,80	216,60	216,80	0,84%	214,30	219,40	216,77	36.276.692	167.351
AZTEK	4,31	4,30	4,31	2,38%	4,23	4,34	4,29	13.014.479	3.031.662
BAGFS	26,70	26,66	26,70	1,44%	26,40	26,80	26,64	12.840.049	482.080
BAHKM	95,70	95,65	95,70	3,85%	92,00	99,35	96,39	130.813.288	1.357.137
BAKAB	40,58	40,54	40,64	1,65%	39,92	40,78	40,34	3.250.346	80.575
BALAT	101,10	-	-	-2,60%	101,10	101,10	101,10	598.815	5.923
BALSU	16,73	16,72	16,73	1,21%	16,60	16,96	16,78	78.023.456	4.650.706
BANVT	183,00	183,00	183,20	0,60%	177,10	191,80	185,79	99.355.254	534.784
BARMA	37,22	37,20	37,22	0,38%	36,82	37,30	37,14	59.049.924	1.590.081
BASCM	13,66	-	-	-0,07%	13,66	13,66	13,66	135.398	9.912
BASGZ	43,52	43,46	43,52	3,08%	42,28	46,42	43,35	23.417.958	540.177
BAYRK	5,23	5,22	5,23	0,58%	5,20	5,27	5,23	12.777.121	2.441.586
BEGYO	5,10	5,10	5,11	2,62%	5,00	5,16	5,08	42.120.048	8.290.241
BERA	17,80	17,79	17,80	0,45%	17,70	17,98	17,83	86.394.411	4.845.001
BESLR	13,79	13,79	13,80	0,29%	13,62	14,00	13,77	27.040.731	1.964.340
BEYAZ	29,24	29,22	29,24	0,76%	28,96	29,48	29,19	11.976.350	410.238
BFREN	159,90	159,80	159,90	0,31%	159,40	160,40	159,75	17.911.619	112.122
BIENY	23,80	23,78	23,80	2,06%	23,40	23,86	23,65	20.132.838	851.422
BIGCH	45,16	45,12	45,16	4,30%	43,92	45,94	44,92	51.963.581	1.156.717
BIGEN	9,14	9,13	9,14	0,44%	9,10	9,17	9,13	21.133.492	2.314.297
BIGTK	284,75	284,50	284,75	0,26%	281,00	287,00	283,72	22.627.621	79.753
BIMAS	639,50	639,00	639,50	-1,16%	635,00	655,00	640,04	1.631.674.521	2.549.341
BINBN	199,30	199,10	199,40	7,79%	185,00	199,30	194,29	102.448.647	527.298
BINHO	9,43	9,42	9,43	1,95%	9,30	9,43	9,36	146.270.350	15.633.800
BIOEN	17,55	17,54	17,56	0,06%	17,50	17,73	17,61	17.851.647	1.013.715
BIZIM	29,68	29,66	29,72	0,13%	29,40	29,96	29,61	7.895.672	266.653
BJKAS	1,63	1,62	1,63	1,24%	1,62	1,64	1,63	23.817.683	14.635.250
BLCYT	36,00	36,00	36,08	1,24%	35,12	36,28	35,96	10.488.887	291.686
BLUME	45,04	45,04	45,06	-2,13%	44,86	46,60	45,52	47.927.978	1.052.920
BMSCH	18,48	18,45	18,48	3,47%	17,86	18,56	18,23	50.111.104	2.748.613
BMSTL	90,50	90,45	90,50	-0,28%	89,35	91,80	90,46	97.853.222	1.081.699
BNTAS	6,73	6,73	6,75	0,90%	6,68	6,76	6,73	8.016.265	1.191.824
BOBET	21,12	21,10	21,12	1,44%	20,82	21,30	21,13	28.649.808	1.355.953
BORLS	2,91	2,90	2,91	-3,32%	2,89	3,06	2,94	71.435.731	24.264.431
BORSK	6,21	6,19	6,21	2,14%	6,09	6,23	6,19	34.191.996	5.525.513
BOSSA	6,75	6,74	6,75	0,30%	6,72	6,78	6,74	5.821.847	863.521
BRISA	88,00	88,00	88,15	0,46%	87,75	89,00	88,13	11.158.175	126.617
BRKO	9,81	-	-	0,00%	9,81	9,81	9,81	691.487	70.488
BRKSN	7,83	7,80	7,82	0,38%	7,70	7,88	7,82	1.672.773	214.059
BRKVY	106,70	106,70	106,80	6,06%	101,30	107,00	104,85	96.671.376	922.041
BRLSM	14,70	14,69	14,71	1,73%	14,46	14,75	14,63	19.525.913	1.334.540
BRMEN	12,30	-	-	4,33%	12,30	12,30	12,30	98.978	8.047
BRSAN	655,50	655,50	656,00	0,00%	654,50	669,00	659,15	378.584.736	574.351
BRYAT	2.321,00	2.320,00	2.321,00	0,43%	2.312,00	2.346,00	2.328,78	117.207.246	50.330
BSOKE	25,76	25,74	25,76	-4,52%	25,12	27,14	26,16	325.822.616	12.456.776
BTCIM	4,47	4,46	4,47	0,22%	4,44	4,51	4,47	242.190.961	54.190.061
BUCIM	7,09	7,08	7,09	0,14%	7,08	7,13	7,10	29.666.327	4.178.028
BULGS	45,24	45,22	45,24	0,76%	44,70	45,66	45,14	115.423.053	2.556.803
BURCE	64,80	-	-	-4,99%	64,80	71,00	67,86	96.970.914	1.428.912
BURVA	643,00	642,50	643,00	-4,46%	639,50	673,00	652,11	13.083.301	20.063
BVSAN	106,50	106,30	106,50	2,01%	104,80	106,60	105,86	26.486.185	250.204
BYDNR	32,60	32,50	32,58	-0,67%	31,50	32,82	32,27	5.550.792	172.029
CANTE	2,13	2,12	2,13	1,91%	2,09	2,13	2,12	371.894.327	175.841.657
CASA	114,00	-	-	0,00%	114,00	114,00	114,00	1.635.672	14.348
CATES	37,36	37,34	37,38	1,25%	36,92	37,56	37,23	21.796.863	585.502
CCOLA	71,20	71,20	71,25	-3,85%	70,95	74,60	72,10	373.288.541	5.177.687
CELHA	12,02	12,02	-	9,97%	11,01	12,02	11,86	76.378.544	6.441.471
CEMAS	4,13	4,12	4,13	0,73%	4,08	4,14	4,12	32.277.726	7.839.232
CEMTS	11,51	11,51	11,52	1,68%	11,35	11,60	11,49	23.996.954	2.087.956
CEMZY	58,20	58,20	58,25	0,61%	57,60	58,70	58,08	37.493.951	645.537
CEOEM	22,74	22,74	22,78	2,62%	22,30	22,86	22,66	15.676.076	691.843
CGCAM	34,86	34,82	34,86	1,10%	34,66	35,88	35,30	99.708.905	2.824.975
CIMSA	46,64	46,62	46,64	2,10%	46,32	47,22	46,85	533.017.558	11.376.531
CLEBI	1.743,00	1.742,00	1.743,00	1,63%	1.720,00	1.749,00	1.737,52	69.285.480	39.876
CMBTN	1.967,00	1.966,00	1.968,00	1,81%	1.940,00	1.974,00	1.963,18	13.263.214	6.756
CMENT	340,00	-	-	2,10%	340,00	340,00	340,00	129.540	381
CONSE	3,11	3,11	3,12	1,30%	3,08	3,15	3,12	11.171.292	3.579.505
COSMO	258,50	257,75	258,50	-2,08%	255,50	266,50	259,58	11.612.012	44.734
CRDFA	65,70	65,65	65,70	-1,20%	64,10	66,75	65,76	28.622.333	435.256
CRFSA	129,90	129,90	130,00	3,92%	127,00	130,90	129,66	68.380.017	527.400
CUSAN	23,44	23,44	23,46	3,08%	22,78	23,60	23,28	11.113.622	477.299
CVKMD	29,14	29,14	29,16	0,97%	28,70	29,40	29,15	220.084.255	7.550.575
CWENE	29,52	29,48	29,52	1,10%	28,86	29,56	29,22	407.451.123	13.944.202
DAGI	6,07	6,06	6,07	-0,33%	6,01	6,10	6,05	17.816.161	2.946.926
DAPGM	10,90	10,89	10,91	-0,46%	10,60	11,04	10,93	32.959.304	3.016.315
DARDL	2,32	2,31	2,32	0,00%	2,29	2,34	2,32	31.795.392	13.731.413
DCTTR	7,65	7,64	7,65	-3,41%	7,43	7,80	7,66	78.909.493	10.297.316
DENGE	3,19	3,18	3,19	1,92%	3,13	3,20	3,16	40.915.765	12.958.077
DERHL	13,86	13,85	13,86	0,00%	13,65	14,36	13,87	39.877.881	2.874.488
DERIM	36,76	36,70	36,78	1,10%	36,42	36,98	36,69	5.636.137	153.599
DESA	12,39	12,37	12,39	2,65%	12,20	12,47	12,36	14.041.677	1.135.758
DESPC	48,62	48,62	48,70	-0,12%	48,30	49,88	48,71	9.596.418	197.003
DEVA	64,70	64,70	64,80	0,86%	64,30	64,90	64,64	18.232.512	282.043
DGATE	73,75	73,65	73,75	0,34%	73,55	74,50	74,03	7.059.541	95.364
DGGYO	31,62	31,60	31,70	-0,69%	31,48	31,84	31,62	1.283.988	40.603
DGNMO	5,02	5,02	5,03	1,21%	5,01	5,07	5,04	4.651.678	923.346
DIRIT	23,62	-	-	-4,22%	23,62	23,62	23,62	259.844	11.001
DITAS	46,80	46,74	46,80	3,77%	44,66	47,06	46,04	151.736.031	3.295.813
DMLKTG	5,77	5,76	5,77	0,52%	5,75	5,77	5,76	68.081.290	11.821.085
DMRGD	3,32	3,32	3,33	0,61%	3,30	3,34	3,32	21.238.214	6.404.536
DMSAS	9,27	9,27	9,28	0,00%	9,27	9,32	9,30	9.487.082	1.020.283
DNISI	20,26	20,24	20,26	1,20%	20,04	20,32	20,23	8.498.182	420.185
DOAS	227,80	227,70	227,80	-0,96%	225,60	232,50	228,09	217.012.257	951.419
DOCO	10.172,50	10.157,50	10.170,00	-2,21%	10.147,50	10.467,50	10.244,75	22.825.313	2.228
DOFER	33,26	33,26	33,28	2,28%	32,60	34,74	33,92	74.487.404	2.196.056
DOFRB	86,15	86,10	86,15	1,06%	85,40	86,90	86,18	325.565.710	3.777.656
DOGUB	44,20	44,20	44,28	-3,91%	43,38	45,42	44,51	15.476.727	347.701
DOHOL	19,91	19,90	19,91	1,58%	19,66	20,10	19,94	142.910.651	7.167.648
DOKTA	24,38	24,36	24,40	1,25%	24,10	24,54	24,39	3.690.491	151.320
DSTKF	664,00	664,00	664,50	0,30%	662,00	674,00	666,13	279.892.779	420.177
DUNYH	112,60	112,40	112,50	3,02%	109,30	114,00	112,27	23.157.335	206.274
DURDO	3,78	3,77	3,78	1,34%	3,73	3,79	3,77	5.680.103	1.507.363
DURKN	17,35	17,34	17,36	1,46%	17,16	17,59	17,43	27.221.805	1.561.523
DYOBY	13,63	13,62	13,63	0,96%	13,53	13,64	13,60	6.601.974	485.473
DZGYO	8,63	8,62	8,63	5,63%	8,16	8,67	8,50	52.152.908	6.134.256
EBEBK	62,95	62,85	62,95	0,00%	62,85	63,75	63,14	20.778.084	329.101
ECILC	103,20	103,10	103,20	0,19%	102,50	105,30	103,84	180.645.280	1.739.714
ECOGR	23,82	23,82	23,84	3,21%	23,06	23,82	23,55	119.155.537	5.058.976
ECZYT	306,00	305,75	306,00	0,08%	303,00	311,00	306,64	74.414.159	242.674
EDATA	8,24	8,23	8,24	-1,32%	7,87	8,60	8,16	157.044.155	19.246.227
EDIP	36,50	36,50	36,54	2,76%	35,70	36,92	36,58	27.329.330	747.213
EFOR	25,38	25,36	25,38	-3,50%	25,08	26,10	25,46	78.383.384	3.078.416
EGEEN	7.740,00	7.740,00	7.745,00	0,29%	7.707,50	7.797,50	7.758,78	135.189.045	17.424
EGEGY	30,56	30,56	30,60	1,60%	29,76	30,72	30,33	27.136.892	894.667
EGEPO	9,28	9,27	9,28	-0,43%	9,22	9,36	9,26	14.595.900	1.575.885
EGGUB	94,50	94,45	94,55	0,53%	94,35	95,30	94,69	14.959.774	157.993
EGPRO	27,90	27,88	27,90	2,50%	27,00	28,42	27,76	39.856.611	1.435.784
EGSER	3,00	3,00	3,01	0,67%	2,97	3,01	2,99	4.366.863	1.459.496
EKGYO	23,22	23,20	23,22	1,49%	23,00	23,30	23,15	1.773.783.793	76.610.612
EKIZ	136,30	-	-	2,02%	136,30	136,30	136,30	164.378	1.206
EKOS	6,07	6,06	6,07	1,00%	5,72	6,09	6,02	34.040.327	5.654.265
EKSUN	5,88	5,88	5,89	1,91%	5,77	6,12	5,92	55.287.340	9.338.176
ELITE	30,28	30,26	30,28	1,27%	30,02	30,48	30,25	17.812.983	588.943
EMKEL	22,22	22,20	22,24	1,18%	21,90	22,28	22,14	61.398.618	2.773.705
EMNIS	173,30	-	-	-0,40%	173,30	173,30	173,30	620.067	3.578
ENDAE	14,65	14,64	14,65	0,14%	14,63	14,78	14,69	18.753.083	1.276.236
ENERY	9,11	9,10	9,11	0,33%	9,09	9,17	9,12	35.167.550	3.857.709
ENJSA	97,80	97,75	97,80	0,82%	97,15	98,15	97,67	90.020.641	921.726
ENKAI	83,90	83,85	83,90	-0,12%	83,20	85,00	83,89	399.990.087	4.767.820
ENSRI	19,49	19,47	19,49	-0,31%	19,37	20,08	19,68	24.146.097	1.227.054
ENTRA	11,03	11,02	11,03	3,47%	10,67	11,12	10,97	73.928.635	6.742.444
EPLAS	6,09	6,09	-	9,93%	5,84	6,09	6,05	40.355.099	6.675.520
ERBOS	199,70	199,50	199,70	0,35%	198,00	200,70	199,16	4.580.342	22.998
ERCB	72,60	72,55	72,65	2,04%	71,35	72,80	72,02	56.357.445	782.491
EREGL	26,54	26,52	26,54	1,84%	26,16	26,72	26,39	2.414.934.763	91.510.004
ERSU	19,52	19,31	19,52	0,15%	19,16	19,88	19,40	3.766.136	194.122
ESCAR	28,98	28,96	28,98	1,68%	27,94	29,10	28,50	80.718.531	2.832.098
ESCOM	3,62	3,62	3,63	1,40%	3,56	3,67	3,61	28.415.390	7.880.479
ESEN	6,10	6,10	6,11	0,99%	5,88	6,12	5,99	174.721.246	29.166.144
ETILR	3,92	3,92	3,93	0,77%	3,89	3,97	3,93	7.124.289	1.814.838
ETYAT	27,24	27,00	27,20	-2,71%	26,80	27,50	27,01	2.947.970	109.139
EUHOL	11,90	-	-	-1,08%	11,90	11,90	11,90	1.179.231	99.095
EUKYO	15,58	15,58	15,62	0,78%	15,46	15,71	15,60	1.838.187	117.861
EUPWR	42,36	42,36	42,38	7,95%	39,54	42,70	41,57	489.864.656	11.784.401
EUREN	5,06	5,05	5,06	0,60%	5,04	5,13	5,08	176.670.225	34.771.397
EUYO	13,72	13,72	13,78	0,15%	13,72	13,85	13,76	631.168	45.886
EYGYO	4,10	4,09	4,10	0,74%	4,07	4,15	4,10	8.199.900	2.000.258
FADE	14,30	14,29	14,30	0,70%	14,25	14,40	14,34	6.471.138	451.340
FENER	3,59	3,59	3,60	1,13%	3,59	3,72	3,65	603.257.370	165.397.804
FLAP	8,89	8,88	8,89	0,57%	8,75	8,93	8,83	2.232.312	252.779
FMIZP	330,50	330,25	330,75	0,76%	329,75	333,50	331,36	7.977.433	24.075
FONET	2,99	2,98	2,99	0,34%	2,96	3,03	2,99	37.898.506	12.686.940
FORMT	3,06	3,06	3,07	4,08%	2,97	3,20	3,11	128.091.763	41.211.955
FORTE	93,85	93,80	93,90	-1,00%	93,35	96,00	94,13	73.413.710	779.948
FRIGO	14,59	14,58	14,59	1,18%	14,23	14,65	14,49	26.075.298	1.799.300
FRMPL	40,22	40,22	-	9,95%	40,22	40,22	40,22	96.790.556	2.406.528
FROTO	105,50	105,40	105,50	0,09%	104,40	106,70	105,56	663.182.460	6.282.252
FZLGY	13,31	13,30	13,31	-1,11%	13,16	13,55	13,33	83.440.118	6.260.952
GARAN	147,80	147,80	147,90	2,07%	145,40	148,20	147,08	2.579.464.841	17.537.884
GARFA	29,24	29,20	29,26	-1,15%	29,08	29,84	29,32	14.064.219	479.697
GEDIK	5,95	5,94	5,95	0,85%	5,91	5,97	5,94	9.093.147	1.531.085
GEDZA	29,02	28,98	29,02	2,69%	28,40	29,34	28,86	8.476.620	293.679
GENIL	154,10	154,00	154,10	-4,29%	153,80	161,80	156,90	121.803.389	776.305
GENTS	12,23	12,21	12,22	1,92%	11,81	12,60	12,16	152.000.686	12.496.134
GEREL	19,16	19,15	19,17	-1,19%	18,99	19,60	19,24	44.291.692	2.301.550
GESAN	54,15	54,15	54,20	2,17%	53,30	54,75	54,19	261.326.746	4.822.286
GIPTA	65,20	65,15	65,20	1,24%	64,30	66,90	65,34	139.877.475	2.140.672
GLBMD	13,20	13,11	13,18	0,00%	12,91	13,20	13,08	1.198.334	91.590
GLCVY	80,70	80,60	80,70	-0,49%	80,40	82,00	81,09	21.438.549	264.375
GLRMK	183,30	183,30	183,40	-0,87%	183,20	186,50	184,71	122.201.663	661.584
GLRYH	4,20	4,19	4,20	3,45%	4,05	4,20	4,17	16.651.679	3.991.420
GLYHO	12,47	12,46	12,48	0,40%	12,41	12,58	12,50	34.195.543	2.735.192
GMTAS	26,26	26,22	26,26	-8,57%	26,16	31,50	27,81	195.605.974	7.034.038
GOKNR	22,26	22,24	22,26	0,54%	22,20	22,52	22,32	67.563.766	3.026.623
GOLTS	347,50	347,25	347,75	1,02%	345,75	350,25	347,57	29.626.110	85.237
GOODY	15,54	15,53	15,55	1,17%	15,42	15,59	15,50	7.503.178	484.179
GOZDE	23,38	23,36	23,40	0,00%	23,30	23,66	23,42	14.233.906	607.850
GRNYO	17,96	17,94	17,95	-1,97%	17,50	18,50	17,88	14.919.217	834.427
GRSEL	351,00	351,00	351,25	-0,99%	350,25	358,50	354,02	59.650.700	168.495
GRTHO	242,00	241,80	242,00	0,17%	239,60	243,80	241,90	29.403.971	121.552
GSDDE	10,64	10,64	10,65	1,53%	10,41	10,68	10,58	7.513.896	710.142
GSDHO	4,71	4,71	4,72	0,86%	4,69	4,77	4,73	20.091.936	4.252.578
GSRAY	1,19	1,18	1,19	0,00%	1,17	1,19	1,18	62.883.263	53.288.386
GUBRF	381,25	381,25	381,50	4,24%	369,75	383,50	376,78	677.523.760	1.798.217
GUNDG	233,50	233,10	233,70	-6,60%	225,00	251,00	235,02	115.425.070	491.139
GWIND	25,48	25,44	25,46	1,59%	25,10	26,00	25,67	169.361.013	6.597.186
GZNMI	46,96	46,94	46,96	0,51%	45,84	47,64	46,76	131.606.311	2.814.668
HALKB	42,62	42,60	42,62	4,41%	41,00	42,76	41,99	1.192.626.388	28.401.295
HATEK	15,10	15,07	15,10	1,34%	14,97	15,16	15,09	11.770.305	779.892
HATSN	41,28	41,28	41,34	1,52%	40,70	41,34	41,08	17.752.090	432.132
HDFGS	3,31	3,30	3,31	-3,22%	3,30	3,43	3,36	152.933.785	45.585.399
HEDEF	57,65	57,65	57,75	-3,92%	57,60	60,20	58,44	146.176.300	2.501.272
HEKTS	3,04	3,03	3,04	2,36%	2,98	3,06	3,03	117.970.908	38.920.269
HKTM	11,59	11,59	11,60	2,39%	11,35	11,65	11,52	13.952.592	1.211.633
HLGYO	4,37	4,36	4,37	0,92%	4,34	4,40	4,37	89.273.334	20.424.283
HOROZ	64,10	64,05	64,10	0,63%	63,35	64,35	63,81	20.866.432	327.032
HRKET	76,55	76,50	76,55	0,07%	75,95	76,95	76,51	23.965.568	313.218
HTTBT	45,04	45,04	45,06	-0,27%	45,02	45,60	45,29	15.848.785	349.906
HUBVC	2,53	2,52	2,53	-0,39%	2,50	2,54	2,52	2.461.376	976.014
HUNER	3,27	3,27	3,28	2,19%	3,21	3,29	3,26	24.053.265	7.380.205
HURGZ	5,36	5,36	5,37	0,19%	5,31	5,38	5,36	6.910.516	1.288.623
ICBCT	14,09	14,07	14,09	0,36%	14,01	14,16	14,06	4.915.066	349.574
ICUGS	2,65	2,64	2,65	1,53%	2,62	2,67	2,65	17.382.835	6.571.634
IDGYO	4,11	4,11	4,14	1,48%	4,00	4,27	4,12	5.942.612	1.444.035
IEYHO	72,20	72,15	72,20	0,98%	71,95	72,65	72,10	110.451.435	1.531.837
IHAAS	43,52	43,46	43,52	3,62%	42,18	46,20	44,95	90.527.709	2.013.932
IHEVA	2,24	2,23	2,24	0,45%	2,22	2,26	2,24	2.587.347	1.153.896
IHGZT	1,58	1,57	1,58	1,94%	1,55	1,58	1,57	10.762.572	6.854.151
IHLAS	2,33	2,32	2,33	2,19%	2,29	2,35	2,32	172.676.731	74.302.807
IHLGM	2,14	2,13	2,14	1,42%	2,12	2,15	2,14	15.497.532	7.259.421
IHYAY	1,96	1,95	1,96	1,55%	1,93	1,97	1,95	7.881.982	4.033.707
IMASM	5,19	5,18	5,19	3,18%	5,11	5,33	5,22	161.069.329	30.847.280
INDES	7,73	7,72	7,73	1,18%	7,64	7,74	7,69	21.849.755	2.841.232
INFO	4,05	4,04	4,05	2,02%	3,99	4,09	4,05	97.392.745	24.069.166
INGRM	432,00	432,00	432,75	2,92%	420,00	434,25	429,85	11.507.089	26.770
INTEK	264,00	-	-	0,76%	264,00	264,00	264,00	234.696	889
INTEM	291,00	290,75	291,00	0,34%	288,75	296,00	291,22	29.938.379	102.805
INVEO	8,72	8,71	8,72	1,04%	8,68	8,78	8,73	17.585.270	2.014.244
INVES	311,50	311,50	312,00	-3,26%	310,00	322,00	313,85	19.956.807	63.588
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,40	-	-	0,12%	86,40	86,40	86,40	58.147	673
ISBTR	450.447,50	-	-	0,00%	450.447,50	450.447,50	450.447,50	900.895	2
ISCTR	14,52	14,51	14,52	2,40%	14,23	14,52	14,39	4.655.794.690	323.543.411
ISDMR	38,46	38,46	38,48	1,16%	38,30	38,72	38,49	50.930.402	1.323.364
ISFIN	18,48	18,48	18,50	0,54%	18,39	18,62	18,51	9.509.469	513.782
ISGSY	74,70	74,65	74,70	1,08%	73,95	75,30	74,62	33.461.989	448.453
ISGYO	22,74	22,72	22,74	0,62%	22,70	22,98	22,81	31.283.568	1.371.351
ISKPL	11,42	11,42	11,44	2,51%	11,15	11,52	11,37	118.055.457	10.383.691
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	43,68	43,66	43,68	2,25%	42,78	43,68	43,33	186.246.594	4.298.698
ISSEN	7,44	7,43	7,45	0,81%	7,38	7,45	7,42	3.008.624	405.339
ISYAT	8,73	8,72	8,73	1,04%	8,64	8,76	8,71	10.714.136	1.229.603
IZENR	9,00	9,00	9,01	2,74%	8,70	9,18	8,99	340.320.639	37.866.825
IZFAS	55,50	55,50	55,55	3,06%	52,65	55,60	53,84	144.391.437	2.681.780
IZINV	66,85	66,75	66,85	1,60%	65,75	68,40	66,95	4.574.248	68.321
IZMDC	7,09	7,08	7,09	1,00%	7,01	7,10	7,07	16.722.679	2.365.689
JANTS	20,20	20,18	20,20	0,90%	20,10	20,36	20,20	23.184.620	1.147.725
KAPLM	372,50	372,00	372,75	0,74%	366,50	384,50	376,39	88.193.881	234.317
KAREL	9,12	9,11	9,12	1,67%	8,98	9,13	9,10	19.223.577	2.113.070
KARSN	9,87	9,86	9,87	1,23%	9,80	9,90	9,86	35.948.596	3.647.762
KARTN	85,45	85,45	85,55	2,34%	83,30	87,85	85,33	24.671.497	289.122
KATMR	3,08	3,07	3,08	1,65%	3,05	3,09	3,07	130.203.329	42.457.533
KAYSE	5,06	5,05	5,06	0,40%	5,01	5,11	5,05	26.047.879	5.161.201
KBORU	15,60	15,59	15,61	2,36%	15,39	15,94	15,69	73.370.114	4.675.496
KCAER	11,44	11,42	11,44	2,14%	11,24	11,50	11,40	111.728.408	9.801.245
KCHOL	195,90	195,90	196,00	0,31%	193,70	197,60	195,48	2.273.494.398	11.630.413
KENT	748,00	-	-	6,33%	748,00	748,00	748,00	1.032.988	1.381
KERVN	2,16	-	-	2,86%	2,16	2,16	2,16	180.250	83.449
KFEIN	9,02	9,02	9,03	1,81%	8,88	9,04	8,98	20.216.127	2.251.457
KGYO	6,13	6,12	6,13	2,85%	5,81	6,26	6,03	55.084.711	9.132.358
KIMMR	14,73	14,71	14,73	0,89%	14,63	15,03	14,79	7.325.399	495.260
KLGYO	7,88	7,87	7,88	1,94%	7,79	8,04	7,91	121.398.602	15.349.693
KLKIM	37,80	37,78	37,82	1,34%	37,50	38,12	37,91	39.154.538	1.032.735
KLMSN	29,12	29,10	29,14	0,97%	29,04	29,30	29,15	13.414.703	460.129
KLNMA	9,60	-	-	1,05%	9,60	9,60	9,60	571.805	59.563
KLRHO	394,50	394,25	394,50	8,08%	363,00	397,00	386,17	286.499.579	741.900
KLSER	27,60	27,58	27,60	1,17%	27,30	27,70	27,58	17.726.386	642.751
KLSYN	6,99	6,98	6,99	2,95%	6,82	7,05	6,96	20.130.564	2.891.398
KLYPV	57,40	57,35	57,40	-0,86%	57,30	58,45	57,70	85.331.615	1.478.770
KMPUR	15,58	15,56	15,58	3,18%	15,15	15,76	15,46	28.823.245	1.864.751
KNFRT	11,42	11,42	11,44	1,78%	11,27	11,49	11,40	7.099.305	622.802
KOCMT	2,73	2,72	2,73	1,11%	2,68	2,74	2,71	36.713.943	13.571.830
KONKA	14,58	14,57	14,59	-0,41%	14,54	14,79	14,63	16.846.588	1.151.551
KONTR	10,15	10,15	10,16	0,59%	10,14	10,26	10,20	219.404.415	21.502.429
KONYA	4.590,00	4.582,50	4.590,00	2,68%	4.470,00	4.610,00	4.568,02	49.791.373	10.900
KOPOL	5,55	5,55	5,56	1,09%	5,52	5,58	5,55	11.733.878	2.113.538
KORDS	52,55	52,50	52,55	1,55%	51,95	52,75	52,44	14.287.217	272.454
KOTON	18,04	18,02	18,04	2,56%	17,45	18,04	17,78	70.356.724	3.956.179
KRDMA	28,20	28,20	28,22	4,44%	27,10	28,36	27,94	153.108.149	5.479.042
KRDMB	28,72	28,70	28,76	2,28%	28,08	28,86	28,52	34.328.691	1.203.831
KRDMD	29,48	29,48	29,50	2,93%	28,88	29,70	29,39	785.950.526	26.743.187
KRGYO	3,05	3,04	3,05	1,33%	3,01	3,06	3,05	11.332.111	3.720.807
KRONT	15,58	15,59	15,61	-0,64%	15,49	15,81	15,61	12.134.635	777.404
KRPLS	10,65	10,64	10,65	1,43%	10,35	10,98	10,63	71.553.833	6.734.330
KRSTL	10,73	10,72	10,73	0,00%	10,65	10,96	10,77	34.984.136	3.247.912
KRTEK	27,58	27,58	27,62	0,95%	27,30	27,80	27,50	5.172.002	188.058
KRVGD	2,99	2,98	2,99	-0,66%	2,98	3,04	3,00	14.820.718	4.937.013
KSTUR	3.800,00	-	-	0,00%	3.800,00	3.800,00	3.800,00	266.000	70
KTLEV	32,34	32,32	32,34	4,66%	31,08	32,86	32,21	1.156.650.810	35.911.921
KTSKR	71,75	71,65	71,75	1,13%	71,00	72,45	71,70	20.091.344	280.200
KUTPO	107,10	107,10	107,20	0,94%	106,10	107,90	107,24	14.270.341	133.064
KUVVA	131,00	-	-	0,00%	131,00	131,00	131,00	160.475	1.225
KUYAS	55,05	55,00	55,05	-0,09%	55,00	55,90	55,38	143.313.640	2.587.862
KZBGY	14,32	14,32	14,33	2,07%	14,06	14,49	14,34	64.052.135	4.467.869
KZGYO	26,82	26,78	26,82	3,00%	25,98	26,98	26,64	19.081.746	716.176
LIDER	72,65	72,50	72,65	-0,89%	70,25	72,85	71,48	55.863.124	781.541
LIDFA	2,72	2,72	2,73	0,00%	2,65	2,77	2,73	30.942.830	11.356.748
LILAK	33,58	33,58	33,60	1,21%	33,40	34,34	33,68	101.608.140	3.016.987
LINK	248,80	248,70	248,80	6,14%	235,00	250,75	246,52	216.810.910	879.497
LKMNH	17,02	17,01	17,02	-0,76%	16,93	17,37	17,11	25.721.430	1.503.354
LMKDC	31,28	31,24	31,28	5,04%	30,26	31,96	31,32	274.022.590	8.749.889
LOGO	167,80	167,80	168,00	1,88%	165,50	168,40	166,70	37.733.821	226.353
LRSHO	4,44	4,43	4,44	0,68%	4,42	4,55	4,48	36.513.847	8.156.208
LUKSK	115,70	115,60	115,80	0,52%	114,00	117,20	115,37	11.459.122	99.326
LYDHO	175,50	175,30	175,50	1,15%	172,50	176,00	174,43	31.626.863	181.318
LYDYE	14.000,00	13.987,50	14.015,00	-0,43%	13.980,00	14.190,00	14.022,36	16.644.540	1.187
MAALT	954,00	952,50	954,00	0,10%	945,00	955,00	950,23	10.344.219	10.886
MACKO	27,14	27,10	27,14	3,67%	26,18	27,38	26,99	28.679.901	1.062.475
MAGEN	42,64	42,62	42,64	-1,75%	42,60	43,28	42,89	45.573.118	1.062.630
MAKIM	15,50	15,52	15,55	1,64%	15,25	15,63	15,48	4.299.902	277.792
MAKTK	14,51	14,51	14,52	3,05%	14,15	14,64	14,45	35.095.167	2.429.525
MANAS	18,71	18,71	18,72	6,07%	17,60	18,95	18,48	229.498.004	12.418.604
MARBL	13,46	13,45	13,46	1,66%	13,28	13,54	13,45	13.335.833	991.669
MARKA	34,96	34,92	34,98	-1,02%	34,84	36,28	35,28	12.483.903	353.875
MARMR	2,66	2,65	2,66	3,50%	2,54	2,82	2,71	838.620.838	309.249.314
MARTI	2,76	2,75	2,76	1,10%	2,73	2,79	2,75	31.352.831	11.387.175
MAVI	45,86	45,84	45,86	-1,21%	45,62	46,90	45,97	197.635.960	4.299.066
MEDTR	32,06	32,02	32,04	0,06%	31,70	32,36	31,97	30.172.062	943.826
MEGAP	2,92	-	-	-0,68%	2,92	2,92	2,92	312.227	106.927
MEGMT	60,50	60,40	60,50	0,50%	59,70	61,05	60,44	373.449.179	6.179.243
MEKAG	4,50	4,50	4,51	6,89%	4,31	4,53	4,41	78.524.752	17.788.217
MEPET	19,64	19,58	19,64	4,30%	19,00	20,18	19,86	6.672.373	335.946
MERCN	16,94	16,94	16,95	-2,19%	16,80	17,44	17,12	59.115.469	3.452.329
MERIT	17,29	17,28	17,29	0,46%	17,22	17,54	17,35	21.788.334	1.256.045
MERKO	14,18	14,18	14,19	-1,05%	14,16	14,38	14,23	30.938.352	2.173.643
METRO	4,80	4,79	4,80	0,21%	4,75	4,82	4,79	19.915.461	4.160.820
MEYSU	11,28	11,27	11,28	2,92%	10,76	11,96	11,40	2.040.596.107	179.043.522
MGROS	642,00	642,00	642,50	-1,15%	636,00	655,00	642,59	934.195.564	1.453.793
MHRGY	3,54	3,53	3,54	2,02%	3,48	3,56	3,53	3.867.872	1.095.619
MIATK	36,32	36,30	36,32	1,45%	35,88	36,46	36,18	288.182.232	7.964.761
MMCAS	121,00	-	-	0,00%	121,00	121,00	121,00	70.906	586
MNDRS	14,68	14,67	14,69	1,45%	14,48	14,76	14,64	20.247.969	1.383.331
MNDTR	6,82	6,81	6,82	1,64%	6,71	6,85	6,80	11.813.322	1.737.471
MOBTL	9,70	9,69	9,70	0,00%	9,55	9,84	9,64	32.307.953	3.352.968
MOGAN	8,85	8,84	8,85	2,55%	8,65	8,87	8,78	24.636.746	2.804.950
MOPAS	43,80	43,80	43,82	0,55%	43,28	44,56	43,91	96.213.179	2.191.414
MPARK	435,25	435,25	435,50	1,28%	433,00	443,00	438,68	191.196.331	435.850
MRGYO	2,62	2,62	2,63	0,00%	2,62	2,68	2,64	34.778.803	13.174.784
MRSHL	1.616,00	1.616,00	1.619,00	2,08%	1.604,00	1.635,00	1.618,07	24.602.673	15.205
MSGYO	5,94	5,93	5,94	0,00%	5,92	5,99	5,94	3.729.769	627.468
MTRKS	23,58	23,58	23,62	2,43%	22,80	24,08	23,40	36.753.956	1.570.478
MTRYO	10,28	10,27	10,28	-6,88%	9,94	10,97	10,19	20.923.468	2.052.917
MZHLD	7,39	7,39	-	9,97%	7,39	7,39	7,39	7.373.284	997.738
NATEN	9,34	9,33	9,34	1,41%	9,22	9,39	9,33	53.669.339	5.750.712
NETAS	61,25	61,20	61,30	0,82%	61,00	61,60	61,21	5.730.874	93.620
NIBAS	3,58	3,57	3,58	1,42%	3,53	3,59	3,57	8.789.066	2.460.873
NTGAZ	10,15	10,15	10,16	0,79%	10,07	10,23	10,15	24.839.234	2.447.513
NTHOL	47,00	46,98	47,00	0,38%	46,80	47,20	46,97	22.226.599	473.184
NUGYO	11,48	11,47	11,48	0,35%	11,42	11,65	11,50	12.882.784	1.120.215
NUHCM	229,20	229,10	229,30	1,37%	226,10	231,90	230,28	17.251.410	74.914
OBAMS	8,92	8,92	8,93	3,96%	8,59	8,96	8,86	307.617.892	34.725.345
OBASE	37,34	37,26	37,34	7,36%	34,82	38,00	36,84	24.999.216	678.616
ODAS	5,36	5,36	5,37	1,52%	5,29	5,39	5,34	168.282.669	31.500.322
ODINE	350,00	350,00	350,25	-3,58%	347,00	364,75	353,50	98.306.219	278.098
OFSYM	75,60	75,55	75,60	-1,31%	75,00	76,65	75,69	33.971.326	448.836
ONCSM	339,00	339,25	339,75	9,00%	324,50	341,00	332,84	293.079.574	880.544
ONRYT	73,00	72,95	73,00	-0,95%	71,95	73,85	72,64	36.928.556	508.409
ORCAY	3,73	3,73	3,74	0,00%	3,65	3,76	3,71	3.461.562	933.189
ORGE	71,00	71,00	71,05	0,92%	70,35	71,75	70,98	37.135.287	523.215
ORMA	167,70	-	-	0,00%	167,70	167,70	167,70	86.030	513
OSMEN	8,15	8,14	8,15	0,99%	8,10	8,18	8,14	9.657.085	1.186.437
OSTIM	3,12	3,11	3,12	0,65%	3,10	3,14	3,12	16.525.121	5.296.572
OTKAR	437,50	437,25	437,50	-8,28%	430,50	453,00	437,02	1.389.224.574	3.178.838
OTTO	341,50	341,00	341,50	-3,80%	340,50	360,50	347,47	39.264.090	113.000
OYAKC	25,60	25,58	25,60	4,15%	25,34	26,12	25,81	719.548.777	27.884.561
OYAYO	51,95	51,80	51,95	1,17%	51,35	52,35	51,91	2.926.186	56.372
OYLUM	8,34	8,34	8,35	0,97%	8,23	8,42	8,33	5.203.790	624.741
OYYAT	40,74	40,76	40,82	0,84%	40,48	41,22	40,82	4.855.440	118.935
OZATD	157,80	157,80	158,10	0,90%	155,00	160,00	156,99	18.174.571	115.770
OZGYO	2,10	2,10	2,11	1,94%	2,07	2,11	2,09	14.448.783	6.903.608
OZKGY	15,55	15,54	15,55	0,13%	15,53	15,67	15,59	15.462.732	991.706
OZRDN	13,32	13,32	13,39	-3,62%	13,31	13,68	13,44	3.073.491	228.740
OZSUB	17,50	17,49	17,51	1,04%	17,10	17,57	17,46	6.963.784	398.935
OZYSR	41,32	41,30	41,34	0,29%	40,78	41,64	41,30	11.374.778	275.446
PAGYO	87,50	87,50	87,65	0,86%	86,75	90,70	88,03	5.552.083	63.073
PAHOL	1,56	1,55	1,56	1,96%	1,54	1,57	1,55	336.905.429	217.104.012
PAMEL	87,60	87,60	87,70	2,64%	85,35	88,15	87,20	5.563.220	63.802
PAPIL	17,55	17,53	17,54	-2,50%	17,21	18,10	17,52	208.797.135	11.916.186
PARSN	100,90	100,90	101,00	0,10%	100,50	101,90	101,31	18.515.595	182.764
PASEU	147,90	147,80	147,90	-1,73%	147,10	150,10	148,51	115.081.158	774.916
PATEK	20,92	20,90	20,92	-0,19%	20,78	21,18	20,99	149.994.755	7.147.391
PCILT	23,00	22,94	23,00	2,31%	22,74	23,16	22,93	9.715.090	423.663
PEKGY	12,07	12,06	12,07	4,96%	11,61	12,36	11,99	1.727.835.796	144.056.217
PENGD	8,12	8,11	8,12	1,50%	8,06	8,17	8,12	16.266.144	2.003.802
PENTA	14,15	14,13	14,15	2,09%	13,91	14,20	14,08	17.706.778	1.257.289
PETKM	17,42	17,41	17,42	0,69%	17,37	17,48	17,42	345.707.922	19.847.612
PETUN	12,13	12,13	12,15	0,66%	11,88	12,20	12,06	17.568.479	1.457.209
PGSUS	204,80	204,80	204,90	1,64%	202,10	205,00	203,50	2.078.553.825	10.213.842
PINSU	11,85	11,83	11,85	0,17%	11,75	11,91	11,82	21.298.300	1.801.770
PKART	72,55	72,55	72,70	1,04%	71,75	72,75	72,39	3.637.846	50.255
PKENT	146,90	146,80	146,90	0,96%	145,80	148,10	147,34	23.278.280	157.986
PLTUR	21,48	21,46	21,48	1,23%	21,32	21,56	21,44	19.995.567	932.466
PNLSN	39,92	39,88	39,94	0,50%	39,64	40,30	40,00	13.455.124	336.359
PNSUT	11,58	11,57	11,58	1,94%	11,36	11,59	11,49	10.229.128	890.152
POLHO	16,92	16,90	16,92	-0,29%	16,88	17,10	16,97	18.413.632	1.085.352
POLTK	7.410,00	7.397,50	7.410,00	9,90%	6.835,00	7.415,00	7.199,83	234.563.405	32.579
PRDGS	6,62	6,61	6,62	1,38%	6,54	6,69	6,64	7.401.929	1.115.138
PRKAB	36,66	36,66	-	9,96%	33,44	36,66	35,54	44.194.911	1.243.693
PRKME	18,09	18,06	18,09	3,73%	17,58	18,20	17,92	42.539.624	2.374.083
PRZMA	12,97	12,90	12,97	2,13%	12,46	12,99	12,88	3.262.771	253.399
PSDTC	136,10	136,00	136,10	-0,95%	135,90	138,10	136,54	2.996.160	21.943
PSGYO	2,81	2,80	2,81	2,55%	2,76	2,83	2,79	274.289.212	98.325.578
QNBFK	54,60	-	-	-1,27%	54,60	54,60	54,60	123.287	2.258
QNBTR	458,75	-	-	-0,92%	458,75	458,75	458,75	745.010	1.624
QUAGR	2,70	2,70	2,71	2,27%	2,65	2,71	2,69	140.093.001	52.155.427
RALYH	190,70	190,70	190,90	-4,70%	190,60	199,70	192,67	74.824.896	388.364
RAYSG	224,20	224,20	224,50	1,91%	220,10	225,80	223,22	34.064.795	152.610
REEDR	7,22	7,21	7,22	1,12%	7,15	7,26	7,21	53.251.285	7.389.692
RGYAS	151,80	151,60	151,80	0,80%	151,00	153,60	152,15	85.278.095	560.496
RNPOL	46,50	46,50	46,70	-2,02%	45,86	47,38	46,38	7.034.336	151.676
RODRG	22,12	22,12	22,24	0,27%	22,06	22,34	22,14	2.244.271	101.362
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,63	3,62	3,63	1,97%	3,59	3,64	3,62	35.813.376	9.889.426
RUBNS	33,94	33,92	33,96	-0,47%	33,20	35,14	34,01	189.964.384	5.585.541
RUZYE	11,48	11,46	11,48	1,32%	11,33	11,55	11,47	23.783.900	2.073.317
RYGYO	28,14	28,10	28,14	0,93%	27,76	28,34	28,06	71.644.288	2.552.950
RYSAS	17,98	17,98	17,99	3,93%	17,31	17,98	17,76	92.406.154	5.202.574
SAFKR	29,18	29,14	29,20	8,72%	26,64	29,26	28,33	211.596.409	7.469.066
SAHOL	96,05	96,05	96,10	1,21%	94,90	96,20	95,56	1.436.784.595	15.035.835
SAMAT	5,78	5,78	5,79	0,52%	5,70	5,82	5,75	3.465.562	602.650
SANEL	36,04	36,10	36,22	-1,10%	35,12	36,94	36,04	4.115.322	114.197
SANFM	7,22	7,22	7,23	2,41%	7,05	7,24	7,15	10.200.853	1.425.906
SANKO	21,40	21,36	21,40	1,33%	21,32	21,62	21,44	6.790.333	316.770
SARKY	33,48	33,46	33,48	4,95%	28,72	34,08	32,00	1.864.500.094	58.262.618
SASA	2,42	2,42	2,43	1,26%	2,39	2,44	2,42	1.924.889.870	794.877.728
SAYAS	41,20	41,16	41,24	0,68%	40,94	41,54	41,09	11.927.978	290.324
SDTTR	209,30	209,30	209,40	-1,27%	205,80	211,60	207,87	121.222.210	583.169
SEGMN	31,82	31,82	-	9,95%	27,56	31,82	29,94	257.488.814	8.599.743
SEGYO	5,15	5,14	5,15	1,78%	5,07	5,18	5,13	17.431.231	3.399.313
SEKFK	8,32	8,32	8,33	-0,72%	8,28	8,42	8,33	3.273.039	393.101
SEKUR	3,60	3,59	3,60	0,56%	3,52	3,62	3,58	1.943.569	543.039
SELEC	80,05	80,05	80,10	-0,06%	79,30	81,15	80,06	29.231.624	365.121
SELVA	3,92	-	-	9,80%	3,92	3,92	3,92	16.614.893	4.238.493
SERNT	8,10	8,09	8,10	1,00%	8,04	8,12	8,09	17.820.625	2.203.124
SEYKM	5,58	5,57	5,58	7,31%	5,21	5,72	5,54	14.117.401	2.548.461
SILVR	2,73	2,73	2,75	-0,36%	2,72	2,75	2,74	1.097.647	401.282
SISE	40,16	40,14	40,16	1,26%	39,94	40,30	40,16	855.895.239	21.311.769
SKBNK	8,24	8,23	8,24	1,35%	8,14	8,29	8,21	98.789.801	12.027.742
SKTAS	4,00	3,99	4,00	2,04%	3,93	4,02	3,99	8.682.095	2.176.719
SKYLP	277,00	276,75	277,00	8,73%	258,00	280,00	276,02	34.187.985	123.863
SKYMD	12,10	12,09	12,10	0,08%	12,06	12,18	12,10	10.922.317	902.783
SMART	23,06	23,04	23,08	1,32%	22,84	23,08	22,93	7.924.745	345.574
SMRTG	23,66	23,64	23,66	0,00%	23,42	23,78	23,57	47.752.246	2.025.604
SMRVA	65,10	65,05	65,10	-3,98%	63,80	68,35	65,47	504.904.655	7.712.032
SNGYO	5,28	5,27	5,28	2,52%	5,16	5,32	5,25	59.898.251	11.401.634
SNICA	4,37	4,37	4,38	1,16%	4,33	4,39	4,37	14.376.779	3.291.704
SNKRN	286,50	-	-	2,32%	286,50	286,50	286,50	593.342	2.071
SNPAM	26,24	-	-	0,00%	26,24	26,24	26,24	163.370	6.226
SODSN	103,50	-	-	-5,05%	103,50	103,50	103,50	911.525	8.807
SOKE	11,32	11,31	11,33	1,16%	11,19	11,35	11,28	7.918.933	701.810
SOKM	57,75	57,70	57,75	-1,28%	57,05	59,10	57,76	186.000.055	3.220.319
SONME	170,20	170,20	170,50	0,95%	162,80	171,90	168,57	5.091.724	30.206
SRVGY	3,50	3,49	3,50	1,45%	3,47	3,51	3,48	47.325.213	13.581.840
SUMAS	282,75	-	-	-0,53%	282,75	282,75	282,75	29.123	103
SUNTK	39,00	39,02	39,06	-2,06%	38,90	39,92	39,26	20.670.275	526.450
SURGY	45,22	45,20	45,22	0,49%	44,58	45,80	45,27	91.150.493	2.013.376
SUWEN	9,51	9,50	9,51	0,63%	9,45	9,57	9,51	10.443.754	1.098.251
TABGD	259,75	259,50	259,75	0,78%	254,75	262,50	258,97	116.922.146	451.496
TARKM	363,00	362,50	363,00	3,57%	350,00	367,75	359,82	64.573.567	179.463
TATEN	10,06	10,06	10,07	3,39%	9,64	10,19	9,90	36.623.693	3.699.775
TATGD	13,33	13,33	13,34	-0,37%	13,27	13,50	13,39	7.371.409	550.539
TAVHL	324,00	324,00	324,25	0,23%	321,75	329,50	324,24	316.499.324	976.125
TBORG	166,40	166,30	166,40	1,59%	164,30	168,30	166,96	32.602.986	195.279
TCELL	108,60	108,60	108,70	2,55%	105,80	108,70	107,13	1.645.873.727	15.363.879
TCKRC	88,05	88,05	88,10	-3,35%	86,00	94,10	89,72	300.679.910	3.351.288
TDGYO	38,50	38,40	38,50	-0,41%	38,10	39,42	38,88	12.806.220	329.359
TEHOL	21,72	21,70	21,72	1,50%	21,30	22,90	22,02	1.390.154.203	63.132.716
TEKTU	8,19	8,19	8,20	-1,80%	8,14	8,42	8,22	55.676.784	6.771.506
TERA	173,80	173,80	-	10,00%	159,10	173,80	167,19	1.983.064.760	11.861.445
TEZOL	12,11	12,10	12,11	-0,41%	12,08	12,26	12,17	27.193.812	2.234.352
TGSAS	159,10	159,10	159,30	-1,12%	158,10	161,50	159,03	12.632.155	79.435
THYAO	297,00	296,75	297,00	1,71%	292,50	297,25	294,54	6.094.585.275	20.691.704
TKFEN	70,10	70,10	70,20	-0,07%	70,00	71,20	70,39	76.233.893	1.082.973
TKNSA	24,38	24,34	24,36	3,57%	23,56	24,44	24,04	49.203.045	2.046.675
TLMAN	96,95	96,80	96,95	0,99%	96,10	98,00	96,66	9.533.055	98.628
TMPOL	375,00	374,75	375,25	-0,27%	369,25	379,50	373,84	23.184.607	62.017
TMSN	107,70	107,70	107,80	1,41%	106,80	108,10	107,60	44.257.356	411.315
TNZTP	27,30	27,30	27,32	-2,36%	27,26	28,22	27,64	37.213.818	1.346.453
TOASO	286,25	286,00	286,25	-0,52%	282,75	289,00	285,97	453.880.852	1.587.159
TRALT	50,40	50,35	50,40	5,88%	48,52	51,20	49,86	3.541.278.331	71.023.498
TRCAS	43,32	43,32	43,40	-0,60%	42,36	43,78	43,41	15.118.695	348.282
TRENJ	106,30	106,20	106,40	4,52%	103,60	107,70	105,84	205.888.395	1.945.295
TRGYO	81,80	81,80	81,85	0,43%	81,05	82,25	81,55	37.236.345	456.638
TRHOL	726,50	726,50	727,00	8,51%	652,50	734,00	702,52	120.693.711	171.802
TRILC	17,45	17,43	17,45	1,34%	17,27	17,53	17,38	28.609.831	1.645.809
TRMET	128,50	128,50	128,60	3,38%	126,70	130,10	128,57	662.619.635	5.153.860
TSGYO	7,36	7,36	7,38	0,41%	7,34	7,41	7,37	10.236.943	1.388.751
TSKB	13,22	13,21	13,22	1,23%	13,12	13,23	13,17	222.881.626	16.922.064
TSPOR	1,09	1,08	1,09	0,93%	1,07	1,09	1,09	74.786.212	68.935.317
TTKOM	63,50	63,50	63,55	2,34%	61,85	63,60	62,52	633.346.048	10.129.744
TTRAK	562,00	562,00	562,50	-0,53%	560,00	570,50	563,84	57.242.503	101.523
TUCLK	4,68	4,67	4,68	2,86%	4,56	4,70	4,65	29.960.839	6.447.525
TUKAS	2,92	2,91	2,92	1,39%	2,90	2,96	2,92	153.484.521	52.502.589
TUPRS	221,60	221,50	221,60	-0,40%	218,70	223,00	220,88	1.509.402.987	6.833.671
TUREX	7,35	7,35	7,36	0,82%	7,30	7,40	7,37	44.674.532	6.062.521
TURGG	26,46	26,44	26,48	0,76%	26,08	26,60	26,45	3.747.267	141.675
TURSG	11,74	11,73	11,74	2,18%	11,52	11,74	11,67	273.341.706	23.414.251
UFUK	1.671,00	1.671,00	1.674,00	0,84%	1.655,00	1.675,00	1.662,91	4.963.793	2.985
ULAS	30,32	30,32	30,40	-2,70%	30,00	31,48	30,39	4.993.371	164.306
ULKER	135,30	135,20	135,30	-0,29%	132,00	137,00	134,05	541.465.573	4.039.355
ULUFA	3,90	3,89	3,90	2,09%	3,84	3,92	3,88	15.634.801	4.029.926
ULUSE	174,70	174,40	174,70	1,57%	172,80	176,00	174,17	10.190.746	58.512
ULUUN	7,10	7,08	7,10	3,20%	6,88	7,18	7,04	25.289.298	3.592.166
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,48	15,48	15,49	-0,19%	15,45	15,59	15,50	4.808.303	310.234
USAK	2,95	2,94	2,95	0,34%	2,92	2,97	2,94	67.797.889	23.038.113
VAKBN	33,20	33,20	33,22	3,49%	32,20	33,26	32,67	783.809.075	23.991.336
VAKFA	12,14	12,14	12,15	0,17%	12,03	12,30	12,17	175.186.432	14.393.737
VAKFN	1,99	1,99	2,00	1,02%	1,98	2,03	2,01	77.451.770	38.610.035
VAKKO	61,90	61,90	62,00	2,06%	60,85	62,55	61,88	20.784.129	335.860
VANGD	54,00	54,00	54,35	0,00%	52,00	56,95	54,18	20.745.986	382.929
VBTYZ	16,20	16,20	16,22	1,38%	15,98	16,22	16,15	5.394.709	334.036
VERTU	40,20	40,20	40,24	0,80%	39,92	40,58	40,35	14.566.978	361.064
VERUS	307,50	307,00	307,50	-2,38%	306,25	316,75	309,41	23.862.549	77.124
VESBE	8,29	8,28	8,29	1,47%	8,18	8,33	8,24	39.242.564	4.762.737
VESTL	30,56	30,54	30,58	1,19%	30,30	30,82	30,53	57.210.114	1.873.840
VKFYO	51,00	50,70	51,00	1,59%	48,00	53,00	50,54	27.034.537	534.883
VKGYO	2,74	2,73	2,74	0,37%	2,71	2,76	2,74	106.408.385	38.890.035
VKING	31,98	31,92	31,98	1,20%	30,80	32,18	31,54	14.133.239	448.093
VRGYO	2,54	2,53	2,54	2,42%	2,49	2,54	2,52	22.406.148	8.881.044
VSNMD	92,70	92,70	92,75	1,81%	90,70	93,40	92,26	61.726.835	669.087
YAPRK	271,50	271,25	271,50	0,37%	270,50	273,25	272,38	13.695.628	50.281
YATAS	41,72	41,72	41,74	1,96%	40,72	41,88	41,37	27.711.808	669.834
YAYLA	28,40	28,36	28,40	-0,70%	27,50	29,00	27,95	25.037.806	895.965
YBTAS	20,20	-	-	0,00%	20,20	20,20	20,20	245.046	12.131
YEOTK	41,58	41,56	41,58	2,92%	40,84	42,04	41,39	239.850.603	5.794.619
YESIL	1,84	1,84	1,85	-1,60%	1,84	1,89	1,86	14.577.690	7.833.713
YGGYO	131,20	131,10	131,30	0,15%	130,60	131,90	131,02	3.222.400	24.595
YGYO	1,23	-	-	0,00%	1,23	1,23	1,23	212.677	172.908
YIGIT	26,28	26,26	26,30	6,66%	25,42	26,48	25,90	138.582.210	5.351.365
YKBNK	36,94	36,94	36,96	2,04%	36,36	37,02	36,75	3.724.227.955	101.352.913
YKSLN	3,17	3,17	3,18	0,96%	3,14	3,18	3,17	8.477.987	2.678.631
YONGA	56,50	-	-	0,71%	56,50	56,50	56,50	285.043	5.045
YUNSA	8,19	8,18	8,19	0,61%	8,12	8,24	8,18	20.258.073	2.475.808
YYAPI	1,83	1,82	1,83	0,00%	1,82	1,86	1,83	52.452.923	28.620.518
YYLGD	11,99	11,98	11,99	-2,60%	11,98	12,43	12,16	83.626.661	6.879.134
ZEDUR	8,20	8,20	8,22	0,61%	8,16	8,25	8,20	4.263.272	519.695
ZERGY	10,51	10,51	10,53	3,75%	10,17	10,59	10,47	113.692.911	10.862.272
ZGYO	11,81	11,81	-	9,96%	11,81	11,81	11,81	70.136.732	5.938.758
ZOREN	3,15	3,14	3,15	0,96%	3,12	3,15	3,14	72.690.169	23.169.814
ZRGYO	24,20	24,14	24,20	1,42%	23,88	24,52	24,22	23.512.413	970.969

Midas’ın Kulakları

Tümünü Gör

Oca 19, 2026 • 1 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Oca 19, 2026 • 1 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Oca 19, 2026 • 2 saat once

Türk Altın, Balıkesir'de 50 milyon dolar bedelle ruhsat sahası satın alıyor

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