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	9,92	9,91	9,92	-1,49%	9,88	10,09	9,92	21.845.919	2.201.852
A1YEN	3,40	3,40	3,41	-0,29%	3,35	3,47	3,39	39.560.631	11.661.739
AAGYO	17,73	17,73	17,74	-1,39%	17,56	17,97	17,69	73.299.068	4.143.918
ACSEL	161,70	161,40	161,70	-5,44%	160,60	169,80	164,07	59.745.661	364.139
ADEL	32,98	32,96	33,00	-2,08%	32,76	34,00	33,17	45.351.250	1.367.096
ADESE	1,02	1,01	1,02	0,99%	0,99	1,02	1,01	66.888.666	66.472.035
ADGYO	57,55	57,55	57,65	-0,69%	57,15	58,10	57,59	12.706.591	220.658
AEFES	19,52	19,51	19,52	-0,10%	19,30	19,66	19,47	129.861.416	6.668.889
AFYON	12,76	12,75	12,76	1,03%	12,68	12,81	12,73	6.605.164	518.917
AGESA	231,90	231,70	231,90	0,00%	228,70	231,90	230,10	11.285.692	49.048
AGHOL	33,88	33,82	33,86	0,18%	33,64	34,04	33,80	19.468.125	575.925
AGROT	2,93	2,92	2,93	0,69%	2,89	2,94	2,91	22.761.779	7.811.194
AGYO	9,08	9,04	9,08	1,79%	8,86	9,20	9,01	284.841	31.614
AHGAZ	33,04	33,02	33,04	0,55%	31,90	33,14	32,77	40.697.780	1.242.029
AHSGY	20,82	20,82	20,86	-1,42%	20,56	21,24	20,85	7.293.744	349.773
AKBNK	64,95	64,90	64,95	-0,69%	64,60	65,60	65,04	1.887.573.049	29.024.257
AKCNS	221,90	221,70	221,90	2,07%	216,80	222,60	220,50	86.305.743	391.403
AKENR	12,14	12,12	12,14	-1,14%	11,94	12,25	12,06	53.900.942	4.470.476
AKFGY	2,79	2,78	2,79	0,36%	2,76	2,79	2,77	10.289.519	3.715.721
AKFIS	64,85	64,75	64,85	-1,52%	64,35	67,75	66,17	155.043.309	2.343.081
AKFYE	21,40	21,38	21,40	-0,56%	21,26	21,68	21,38	14.994.267	701.384
AKGRT	7,19	7,19	7,21	-0,14%	7,18	7,23	7,21	4.188.113	581.236
AKHAN	29,32	29,28	29,32	-0,74%	29,02	29,78	29,30	38.607.237	1.317.739
AKMGY	255,00	254,50	255,00	-0,39%	253,00	256,25	254,23	3.036.810	11.945
AKSA	10,58	10,57	10,58	-0,66%	10,53	10,70	10,58	28.337.774	2.678.930
AKSEN	78,05	78,00	78,05	0,13%	77,45	78,60	78,00	76.512.147	980.975
AKSGY	9,15	9,15	9,16	-0,54%	9,15	9,28	9,18	2.316.530	252.400
AKSUE	37,10	36,98	37,04	-0,91%	36,78	37,60	37,15	10.834.729	291.668
AKYHO	2,72	2,71	2,72	0,74%	2,71	2,76	2,73	1.139.698	417.338
ALARK	97,05	97,05	97,10	0,15%	96,20	97,25	96,64	67.455.934	698.008
ALBRK	7,99	7,98	7,99	-0,13%	7,93	8,00	7,97	13.172.659	1.652.517
ALCAR	732,50	732,50	733,50	-1,01%	727,50	745,00	733,27	10.292.239	14.036
ALCTL	133,20	133,20	133,40	1,52%	129,50	134,00	131,98	12.832.827	97.237
ALFAS	54,10	54,05	54,15	-2,26%	53,40	58,80	56,32	475.966.717	8.450.893
ALGYO	7,20	7,19	7,20	1,41%	7,00	7,20	7,09	97.652.413	13.774.521
ALKA	10,46	10,46	10,48	0,29%	10,35	10,50	10,41	5.127.794	492.781
ALKIM	17,66	17,65	17,67	-0,23%	17,60	17,74	17,64	3.749.517	212.504
ALKLC	348,00	347,50	348,00	-1,69%	345,50	357,50	349,79	55.563.464	158.850
ALTINS1	80,58	80,57	80,58	-0,16%	80,00	80,70	80,33	152.402.543	1.897.143
ALTNY	16,75	16,73	16,75	-0,65%	16,55	16,96	16,78	134.025.624	7.985.809
ALVES	2,66	2,65	2,66	-0,37%	2,62	2,68	2,65	69.326.932	26.210.680
ANELE	93,75	93,75	93,80	5,69%	88,20	96,95	92,81	129.824.017	1.398.840
ANGEN	11,30	11,29	11,30	1,07%	10,85	11,37	11,04	23.250.688	2.105.857
ANHYT	104,60	104,50	104,60	-0,85%	104,10	106,00	104,73	18.818.557	179.694
ANSGR	27,68	27,66	27,68	-1,21%	27,60	28,12	27,78	18.551.473	667.747
ARASE	113,10	112,90	113,10	1,98%	108,80	114,80	111,82	12.187.190	108.986
ARCLK	104,40	104,40	104,50	-0,57%	104,00	105,40	104,59	40.208.437	384.423
ARDYZ	59,10	59,00	59,10	1,63%	58,10	59,75	58,98	50.431.343	855.113
ARENA	27,72	27,70	27,74	-1,14%	27,44	28,16	27,66	33.798.431	1.222.086
ARFYE	30,16	30,14	30,16	0,47%	29,60	30,80	30,19	77.947.442	2.582.226
ARMGD	131,70	131,60	131,80	0,53%	128,10	132,40	130,36	36.942.288	283.390
ARSAN	3,43	3,42	3,43	0,59%	3,35	3,44	3,39	16.173.960	4.769.488
ARTMS	43,36	43,34	43,38	0,28%	42,66	43,64	43,18	14.489.266	335.540
ARZUM	2,40	2,39	2,40	0,00%	2,37	2,44	2,39	7.271.515	3.047.278
ASELS	393,00	392,75	393,00	-2,18%	392,50	401,75	395,20	1.167.390.727	2.953.923
ASGYO	11,79	11,78	11,79	-0,34%	11,71	11,89	11,77	8.967.087	761.826
ASTOR	328,00	327,75	328,00	-4,02%	324,25	343,50	331,37	2.227.159.160	6.721.070
ASUZU	60,75	60,70	60,75	-0,41%	60,25	61,25	60,72	6.012.026	99.016
ATAGY	12,56	12,55	12,56	1,21%	12,45	12,60	12,51	310.704	24.829
ATAKP	54,45	54,35	54,40	-0,18%	53,95	54,85	54,34	4.788.780	88.126
ATATP	224,00	223,80	224,00	2,42%	219,10	236,00	227,38	415.341.885	1.826.674
ATATR	16,79	16,78	16,80	1,27%	16,30	16,93	16,62	267.554.006	16.100.735
ATEKS	98,00	-	-	0,00%	98,00	98,00	98,00	152.978	1.561
ATLAS	8,22	8,14	8,22	0,74%	8,12	8,45	8,31	2.913.960	350.572
ATSYH	72,15	-	-	-0,35%	72,15	72,15	72,15	122.727	1.701
AVGYO	12,07	12,05	12,07	0,25%	11,97	12,09	12,02	853.400	70.988
AVHOL	40,16	40,16	40,20	-2,10%	39,88	41,04	40,29	7.590.081	188.411
AVOD	4,46	4,46	4,47	-0,22%	4,40	4,49	4,44	12.706.520	2.860.426
AVPGY	62,50	62,30	62,45	0,00%	61,65	63,05	62,50	14.656.577	234.490
AVTUR	16,36	16,26	16,36	-1,15%	16,05	16,60	16,19	938.973	58.004
AYCES	520,50	519,50	520,50	-0,57%	514,00	534,00	520,94	35.840.872	68.800
AYDEM	24,78	24,80	24,84	-0,88%	24,64	25,04	24,76	10.399.142	419.925
AYEN	33,58	33,62	33,66	-1,24%	33,56	34,60	33,70	13.142.904	389.976
AYES	32,10	-	-	0,56%	32,10	32,10	32,10	679.011	21.153
AYGAZ	237,50	237,40	237,50	-0,38%	236,50	239,60	237,77	17.084.511	71.854
AZTEK	5,37	5,35	5,37	8,05%	5,01	5,45	5,24	179.383.412	34.218.812
BAGFS	28,26	28,26	28,30	-0,49%	28,00	28,48	28,21	7.819.479	277.220
BAHKM	108,20	108,20	108,40	-2,52%	106,90	111,30	108,57	10.894.869	100.347
BAKAB	47,62	47,56	47,62	3,16%	45,98	47,74	46,63	9.935.480	213.075
BALAT	74,00	-	-	0,00%	74,00	74,00	74,00	58.090	785
BALSU	13,40	13,39	13,40	-0,15%	13,27	13,46	13,37	24.496.698	1.832.924
BANVT	151,20	151,20	151,30	0,60%	150,00	151,50	150,60	4.128.754	27.415
BARMA	58,80	58,80	58,90	-2,16%	58,75	60,35	59,18	22.533.492	380.776
BASCM	14,08	-	-	0,00%	14,08	14,08	14,08	160.554	11.403
BASGZ	48,48	48,42	48,48	0,96%	48,02	48,60	48,35	1.240.616	25.661
BAYRK	5,44	5,44	5,45	-1,98%	5,36	5,86	5,58	101.495.623	18.177.113
BEGYO	4,25	4,25	4,26	0,24%	4,19	4,26	4,22	4.916.639	1.163.975
BERA	17,07	17,06	17,08	0,00%	16,88	17,18	17,01	23.100.943	1.358.006
BESLR	14,70	14,69	14,71	-0,14%	14,53	14,87	14,68	13.430.968	914.975
BESTE	34,50	34,50	-	9,94%	31,76	34,50	33,31	297.042.642	8.917.122
BEYAZ	28,50	28,50	28,54	0,21%	27,92	28,66	28,34	6.881.379	242.835
BFREN	139,20	139,10	139,20	0,29%	137,50	140,00	138,57	5.327.136	38.445
BIENY	24,18	24,22	24,26	-0,66%	23,70	24,68	24,19	45.636.389	1.886.349
BIGCH	6,38	6,37	6,38	0,79%	6,30	6,44	6,37	6.228.037	978.210
BIGEN	36,00	35,88	36,00	-2,70%	35,42	36,90	35,93	12.740.997	354.562
BIGTK	216,90	216,60	216,90	-2,69%	215,50	222,90	217,45	32.098.944	147.617
BIMAS	372,50	372,25	372,50	-1,65%	371,75	380,75	374,20	617.170.347	1.649.326
BINBN	173,30	173,10	173,30	-1,14%	172,80	176,30	174,21	13.378.821	76.799
BINHO	9,06	9,06	9,07	-0,55%	9,00	9,12	9,05	25.441.036	2.811.829
BIOEN	17,15	17,15	17,17	-1,44%	17,02	17,47	17,17	16.188.602	942.732
BIZIM	27,56	27,52	27,58	0,00%	27,22	27,60	27,39	2.276.000	83.083
BJKAS	1,56	1,55	1,56	0,65%	1,53	1,56	1,54	21.198.809	13.726.584
BLCYT	34,90	34,86	34,90	0,87%	34,52	35,00	34,82	8.300.653	238.391
BLUME	37,58	37,54	37,60	-1,11%	37,46	38,50	37,72	12.491.982	331.188
BMSCH	17,40	17,37	17,40	1,05%	17,17	17,48	17,31	5.407.081	312.371
BMSTL	82,35	82,30	82,35	1,54%	80,90	82,60	81,82	34.812.290	425.464
BNTAS	6,87	6,87	6,88	1,48%	6,75	6,87	6,82	12.835.320	1.883.272
BOBET	18,80	18,79	18,80	0,53%	18,64	18,82	18,73	13.247.585	707.497
BORLS	5,84	5,82	5,84	6,76%	5,34	5,92	5,66	28.853.563	5.097.857
BORSK	6,68	6,67	6,68	-0,74%	6,60	6,78	6,68	45.058.460	6.746.726
BOSSA	6,28	6,28	6,29	-0,16%	6,21	6,31	6,27	2.427.808	387.280
BRISA	93,35	93,40	93,55	0,81%	92,75	93,65	93,28	3.745.069	40.149
BRKO	11,05	-	-	0,00%	11,05	11,05	11,05	159.860	14.467
BRKSN	8,48	8,47	8,48	-0,24%	8,40	8,52	8,47	566.643	66.941
BRKVY	95,00	94,75	95,00	0,26%	93,35	95,95	94,22	12.110.946	128.540
BRLSM	18,82	18,80	18,82	-4,66%	18,70	19,73	19,00	119.811.435	6.307.051
BRMEN	11,85	-	-	2,16%	11,85	11,85	11,85	79.016	6.668
BRSAN	487,75	487,50	487,75	-1,86%	483,00	501,00	488,85	186.699.081	381.917
BRYAT	1.953,00	1.952,00	1.953,00	-1,41%	1.945,00	2.001,00	1.959,95	24.858.053	12.683
BSOKE	37,34	37,28	37,32	0,27%	36,74	37,42	37,13	16.499.442	444.342
BTCIM	6,15	6,15	6,16	-0,81%	6,15	6,24	6,19	46.541.446	7.518.821
BUCIM	6,09	6,08	6,09	0,66%	6,06	6,12	6,09	8.241.249	1.353.638
BULGS	40,84	40,82	40,88	-0,15%	40,56	41,18	40,85	40.828.441	999.374
BURCE	48,64	48,60	48,64	-3,20%	48,20	51,20	49,42	68.784.188	1.391.944
BURVA	1.200,00	1.202,00	1.209,00	5,82%	1.146,00	1.245,00	1.203,50	9.013.023	7.489
BVSAN	126,00	125,80	125,90	-1,33%	124,00	128,00	125,40	30.769.334	245.362
BYDNR	39,44	39,44	39,48	1,02%	39,16	39,60	39,39	1.835.840	46.608
CANTE	1,53	1,52	1,53	0,66%	1,52	1,53	1,52	83.163.743	54.600.421
CASA	88,45	-	-	-0,17%	88,45	88,45	88,45	157.264	1.778
CATES	40,72	40,70	40,74	6,60%	38,30	41,30	39,99	36.157.744	904.220
CCOLA	79,95	79,90	79,95	-1,05%	79,70	81,30	80,48	58.406.414	725.703
CELHA	15,88	15,88	15,90	0,57%	15,77	16,18	15,98	45.169.364	2.827.463
CEMAS	4,82	4,81	4,83	-0,82%	4,74	4,89	4,80	27.455.864	5.723.911
CEMTS	10,61	10,60	10,61	0,09%	10,57	10,77	10,65	4.141.481	389.002
CEMZY	13,55	13,55	13,57	-2,38%	13,45	13,88	13,62	53.616.264	3.936.680
CEOEM	27,86	27,82	27,86	0,29%	27,28	28,56	28,14	46.207.282	1.642.119
CGCAM	41,20	41,20	41,24	0,98%	40,50	41,54	41,01	38.978.524	950.416
CIMSA	51,45	51,40	51,45	-1,34%	51,25	52,25	51,67	46.571.820	901.424
CLEBI	1.675,00	1.673,00	1.675,00	-0,53%	1.656,00	1.689,00	1.669,16	10.615.884	6.360
CMBTN	1.609,00	1.605,00	1.609,00	0,25%	1.596,00	1.619,00	1.603,00	3.180.355	1.984
CMENT	300,00	-	-	0,33%	300,00	300,00	300,00	564.300	1.881
CONSE	2,91	2,90	2,91	-0,34%	2,87	2,94	2,89	7.779.494	2.691.263
COSMO	185,00	184,00	185,00	0,33%	180,00	188,90	184,41	3.482.460	18.884
CRDFA	36,90	36,82	36,90	0,00%	36,40	37,00	36,69	12.054.408	328.584
CRFSA	129,80	129,70	129,80	-0,61%	128,00	131,00	128,98	26.885.555	208.443
CUSAN	24,74	24,68	24,74	-1,36%	24,50	25,00	24,70	3.073.068	124.411
CVKMD	46,86	46,80	46,86	2,27%	45,58	46,94	46,37	467.780.960	10.089.152
CWENE	39,84	39,82	39,84	0,56%	38,82	41,10	39,95	858.446.621	21.487.403
DAGI	6,86	6,85	6,86	-1,15%	6,79	6,94	6,85	5.446.401	794.622
DAPGM	9,55	9,54	9,55	-1,65%	9,46	9,76	9,55	66.330.727	6.946.631
DARDL	2,37	2,36	2,37	0,00%	2,35	2,38	2,37	7.805.300	3.299.796
DCTTR	12,76	12,74	12,76	-3,33%	12,54	13,20	12,74	124.897.296	9.801.064
DENGE	2,32	2,31	2,32	0,00%	2,29	2,33	2,31	5.532.489	2.396.829
DERHL	14,45	14,45	14,47	0,35%	14,34	14,47	14,40	7.053.218	489.658
DERIM	35,78	35,78	35,86	-1,60%	35,52	36,10	35,88	1.603.504	44.688
DESA	12,27	12,27	12,29	-0,81%	12,20	12,39	12,30	3.145.356	255.690
DESPC	44,58	44,54	44,58	0,41%	43,10	45,30	44,58	10.655.710	239.031
DEVA	64,50	64,40	64,50	0,16%	64,15	64,75	64,32	3.439.160	53.469
DGATE	106,60	106,40	106,60	0,95%	105,50	109,60	106,83	31.213.893	292.175
DGGYO	33,52	33,08	33,52	-0,48%	32,80	33,86	33,17	1.564.741	47.178
DGNMO	9,30	9,29	9,30	0,54%	9,11	9,40	9,30	2.689.932	289.247
DIRIT	25,84	-	-	2,95%	25,84	25,84	25,84	28.217	1.092
DITAS	36,26	36,26	36,28	6,33%	33,60	36,26	35,12	93.927.075	2.674.444
DMLKTG	6,09	6,08	6,09	0,50%	6,04	6,10	6,06	8.884.196	1.465.098
DMRGD	10,43	10,43	10,44	3,37%	10,06	10,48	10,20	250.080.819	24.527.007
DMSAS	8,70	8,69	8,70	0,23%	8,62	8,70	8,66	2.517.930	290.728
DNISI	19,30	19,31	19,34	-0,31%	19,04	19,36	19,27	1.266.604	65.748
DOAS	186,60	186,60	186,70	1,41%	183,50	187,00	185,14	73.865.001	398.968
DOCO	10.120,00	10.080,00	10.117,50	-0,52%	10.037,50	10.335,00	10.147,82	19.412.785	1.913
DOFER	34,82	34,78	34,82	0,64%	34,30	35,30	34,78	12.450.443	357.974
DOFRB	158,40	158,30	158,40	-1,68%	157,50	163,80	160,42	346.811.610	2.161.837
DOGUB	116,50	114,30	116,50	2,55%	111,50	118,50	114,94	10.925.937	95.058
DOHOL	22,76	22,74	22,76	-0,61%	22,60	22,94	22,74	16.323.470	717.868
DOKTA	27,74	27,70	27,74	-0,93%	27,42	27,92	27,63	5.052.061	182.862
DSTKF	2.111,00	2.111,00	2.113,00	1,73%	2.038,00	2.126,00	2.084,85	332.343.756	159.409
DUNYH	116,40	116,40	116,50	-3,32%	115,80	124,20	119,80	194.893.053	1.626.830
DURDO	5,24	5,24	5,26	0,58%	5,11	5,43	5,28	7.064.882	1.336.922
DURKN	21,46	21,46	21,50	-0,46%	21,12	21,76	21,35	12.565.667	588.691
DYOBY	15,79	15,78	15,79	-1,56%	15,70	16,04	15,78	26.161.630	1.658.277
DZGYO	8,24	8,24	8,26	0,24%	8,22	8,43	8,29	6.707.969	809.192
EBEBK	80,70	80,60	80,80	-0,37%	80,05	81,70	81,06	18.085.945	223.116
ECILC	87,25	87,20	87,30	2,89%	84,80	88,00	86,56	233.981.497	2.702.986
ECOGR	38,54	38,54	38,58	0,47%	37,98	38,68	38,32	42.315.504	1.104.352
ECZYT	359,75	359,25	360,00	0,21%	357,50	367,75	360,93	37.155.068	102.943
EDATA	16,83	16,83	16,84	-0,41%	16,66	17,35	17,07	33.900.784	1.986.256
EDIP	35,58	35,58	35,62	1,25%	34,98	35,72	35,27	3.983.140	112.933
EFOR	11,70	11,69	11,70	1,47%	11,57	12,48	11,97	508.578.393	42.494.189
EGEEN	5.647,50	5.642,50	5.647,50	-0,92%	5.622,50	5.725,00	5.645,77	12.866.703	2.279
EGEGY	29,88	29,86	29,90	-2,35%	29,86	30,68	30,20	16.902.664	559.698
EGEPO	19,30	19,25	19,30	0,05%	19,00	19,69	19,39	5.625.374	290.084
EGGUB	103,00	102,90	103,10	-0,48%	102,00	103,90	102,60	9.896.211	96.459
EGPRO	40,52	40,48	40,52	-0,49%	40,18	41,20	40,66	15.431.520	379.513
EGSER	3,57	3,56	3,57	-1,92%	3,53	3,69	3,58	4.674.792	1.307.329
EKDMR	59,85	59,85	-	9,92%	59,85	59,85	59,85	1.053.799.119	17.607.337
EKGYO	19,38	19,38	19,39	-1,02%	19,32	19,67	19,49	405.380.321	20.805.102
EKIZ	85,05	-	-	-1,56%	85,05	85,05	85,05	85.050	1.000
EKOS	8,19	8,18	8,19	-0,61%	8,01	8,53	8,24	176.424.979	21.403.140
EKSUN	7,67	-	-	-5,31%	7,67	8,29	8,00	39.782.862	4.975.444
ELITE	39,22	39,22	39,24	-2,92%	39,18	40,66	39,67	29.165.268	735.263
EMKEL	22,00	21,98	22,00	-0,63%	21,80	22,26	22,01	45.740.166	2.078.051
EMNIS	170,90	-	-	2,34%	170,90	170,90	170,90	30.078	176
EMPAE	78,80	78,75	78,80	-3,02%	76,45	87,00	82,12	879.579.348	10.711.519
ENDAE	17,03	17,01	17,04	4,03%	16,21	18,00	17,01	80.844.441	4.752.316
ENERY	8,65	8,65	8,66	-0,46%	8,61	8,75	8,65	32.154.215	3.717.473
ENJSA	112,70	112,60	112,70	-1,57%	112,10	114,60	112,70	42.492.624	377.048
ENKAI	97,85	97,85	97,90	-1,16%	97,60	99,40	98,28	112.189.082	1.141.473
ENPRA	77,00	-	-	1,58%	77,00	77,00	77,00	855.547	11.111
ENSRI	9,86	9,86	9,87	-1,20%	9,81	10,05	9,89	28.354.046	2.867.102
ENTRA	10,23	10,22	10,24	-1,45%	10,17	10,49	10,25	28.762.281	2.805.109
EPLAS	5,90	5,90	5,91	1,20%	5,80	5,92	5,88	6.447.902	1.096.587
ERBOS	187,30	187,00	187,30	1,35%	183,70	188,50	185,66	2.184.832	11.768
ERCB	62,95	62,95	-	9,96%	59,70	62,95	62,06	94.039.119	1.515.266
EREGL	39,60	39,58	39,60	0,30%	39,34	39,88	39,60	716.047.284	18.080.650
ERSU	25,24	25,28	25,46	-1,17%	25,22	25,74	25,44	1.165.850	45.826
ESCAR	47,96	47,92	47,96	-1,76%	47,90	49,02	48,34	31.400.137	649.603
ESCOM	5,19	5,19	5,20	1,17%	5,04	5,20	5,12	46.032.074	8.996.793
ESEN	3,97	3,96	3,97	2,32%	3,84	4,04	3,96	114.686.554	28.980.131
ETILR	6,12	6,12	-	9,87%	5,85	6,12	6,06	81.442.850	13.436.719
ETYAT	9,91	9,90	9,91	2,27%	9,65	9,96	9,85	1.500.273	152.382
EUHOL	12,37	-	-	0,24%	12,37	12,37	12,37	95.014	7.681
EUKYO	9,10	9,01	9,10	-0,98%	8,99	9,49	9,24	1.561.942	169.112
EUPWR	77,75	77,70	77,75	-8,04%	76,40	91,95	81,40	3.752.706.011	46.104.605
EUREN	4,83	4,82	4,83	-0,62%	4,79	4,88	4,81	40.605.336	8.436.670
EUYO	5,96	5,85	5,96	5,67%	5,67	6,09	5,92	902.428	152.429
EYGYO	2,63	2,63	2,64	0,77%	2,58	2,65	2,61	7.198.857	2.763.587
FADE	16,86	16,82	16,86	0,24%	16,45	16,90	16,63	16.334.356	982.403
FENER	3,91	3,90	3,91	2,09%	3,79	3,95	3,87	357.888.991	92.371.451
FLAP	14,20	14,18	14,20	6,13%	13,42	14,71	14,22	16.873.155	1.186.430
FMIZP	294,25	294,25	294,50	0,43%	291,50	294,50	292,89	3.698.844	12.629
FONET	5,38	5,38	5,39	-0,37%	5,33	5,43	5,38	28.632.643	5.326.889
FORMT	2,27	2,26	2,27	2,25%	2,20	2,28	2,24	44.683.905	19.911.729
FORTE	92,70	92,60	92,70	0,65%	92,00	93,50	92,75	29.232.055	315.181
FRIGO	3,23	3,22	3,23	5,90%	3,03	3,24	3,13	32.277.597	10.312.017
FRMPL	39,92	39,86	39,92	-2,87%	39,68	41,22	40,27	139.966.637	3.475.886
FROTO	87,15	87,15	87,20	-0,51%	86,50	87,70	86,98	625.232.715	7.188.199
FZLGY	13,72	13,72	13,73	3,39%	13,06	13,80	13,42	183.389.521	13.665.430
GARAN	125,20	125,10	125,20	0,00%	124,30	125,90	125,08	536.271.713	4.287.335
GARFA	29,86	29,84	29,86	-2,29%	29,10	30,90	29,99	13.814.901	460.656
GATEG	312,00	-	-	0,97%	312,00	312,00	312,00	2.184	7
GEDIK	6,24	6,23	6,24	-0,32%	6,10	6,30	6,18	34.221.479	5.541.118
GEDZA	34,12	34,08	34,14	2,40%	33,36	35,50	34,38	73.587.523	2.140.427
GENIL	9,30	9,29	9,30	0,87%	9,18	9,43	9,32	194.944.641	20.908.156
GENKM	14,05	14,03	14,05	0,64%	13,72	14,12	13,91	77.265.405	5.553.837
GENTS	7,26	7,26	7,27	-0,41%	7,16	7,33	7,22	19.676.086	2.726.979
GEREL	40,08	40,02	40,12	-0,05%	39,82	40,58	40,21	46.392.753	1.153.662
GESAN	75,60	75,60	75,70	2,72%	72,35	80,00	76,17	1.962.352.305	25.763.056
GIPTA	79,40	79,35	79,45	7,15%	72,30	79,45	74,97	89.333.147	1.191.525
GLBMD	12,21	12,21	12,27	-0,16%	12,20	12,30	12,22	1.665.721	136.371
GLCVY	58,80	58,75	58,80	-0,51%	58,20	59,30	58,55	8.083.235	138.054
GLRMK	172,60	172,50	172,70	-0,86%	171,40	174,60	172,75	183.910.146	1.064.588
GLRYH	3,49	3,49	3,50	-0,57%	3,46	3,52	3,48	2.851.215	819.019
GLYHO	15,08	15,07	15,08	0,33%	14,97	15,20	15,07	24.673.264	1.637.513
GMTAS	45,00	44,96	45,00	-0,13%	44,12	45,54	44,92	45.573.739	1.014.467
GOKNR	24,72	24,70	24,72	-0,16%	24,42	25,30	24,82	75.765.737	3.052.497
GOLTS	343,50	343,25	343,50	-0,51%	341,75	345,50	342,88	6.240.495	18.200
GOODY	16,42	16,41	16,43	-0,24%	16,26	16,49	16,36	2.508.237	153.346
GOZDE	19,27	19,23	19,27	-0,21%	19,14	19,40	19,22	4.263.924	221.893
GRNYO	19,28	19,16	19,27	1,31%	19,10	19,65	19,25	519.096	26.967
GRSEL	321,50	321,00	321,50	1,18%	313,75	323,00	318,09	40.047.034	125.898
GRTHO	213,40	213,30	213,50	-1,70%	211,00	216,70	212,87	34.450.787	161.838
GSDDE	12,53	12,53	12,54	0,32%	12,34	12,70	12,52	28.036.644	2.239.497
GSDHO	5,39	5,38	5,39	1,13%	5,27	5,40	5,32	18.030.748	3.388.803
GSRAY	1,05	1,05	1,06	0,00%	1,04	1,06	1,05	41.733.285	39.745.024
GUBRF	554,00	554,00	554,50	-3,06%	549,00	572,00	557,64	242.345.508	434.590
GUNDG	1.043,00	1.043,00	1.045,00	-2,25%	973,00	1.078,00	1.030,73	425.005.670	412.335
GWIND	26,94	26,94	26,96	-1,25%	26,70	27,50	26,94	46.527.720	1.727.053
GZNMI	67,00	66,95	67,05	0,00%	65,85	70,10	67,40	133.874.125	1.986.387
HALKB	42,50	42,48	42,52	1,48%	42,24	43,44	42,78	1.020.978.512	23.863.301
HATEK	16,48	16,46	16,48	0,12%	16,27	16,53	16,41	8.143.099	496.390
HATSN	58,05	58,05	-	9,94%	53,05	58,05	55,97	136.457.661	2.438.062
HDFGS	2,79	2,79	2,80	-0,36%	2,75	2,82	2,78	27.355.521	9.832.593
HEDEF	138,10	138,10	138,20	-2,75%	135,50	141,40	137,19	47.348.149	345.118
HEKTS	4,12	4,11	4,12	-2,37%	4,09	4,32	4,22	777.775.246	184.328.478
HKTM	14,66	14,66	14,69	2,16%	14,29	14,71	14,48	14.021.659	968.220
HLGYO	6,09	6,08	6,09	1,00%	6,03	6,25	6,10	83.673.653	13.723.919
HOROZ	69,75	69,75	69,80	-0,50%	69,40	71,55	70,25	48.313.386	687.731
HRKET	87,75	87,75	-	9,96%	87,75	87,75	87,75	26.401.869	300.876
HTTBT	40,82	40,82	40,86	0,99%	40,24	40,96	40,67	11.113.265	273.233
HUBVC	3,73	3,72	3,73	9,71%	3,41	3,74	3,66	7.940.304	2.171.705
HUNER	3,94	3,93	3,94	-1,25%	3,89	4,05	3,95	81.788.757	20.702.324
HURGZ	7,86	7,86	7,87	-2,60%	7,81	8,35	7,99	22.078.215	2.762.039
ICBCT	25,34	25,30	25,38	-0,78%	23,50	28,08	26,11	398.772.191	15.274.297
ICUGS	6,24	6,22	6,24	0,16%	6,13	6,32	6,22	4.320.358	694.401
IDGYO	4,03	4,03	4,06	0,75%	4,01	4,11	4,08	1.760.860	431.928
IEYHO	117,50	117,50	117,60	1,91%	116,80	118,10	117,54	245.869.754	2.091.784
IHAAS	83,30	83,30	83,35	1,59%	82,00	86,55	84,82	107.385.961	1.266.050
IHEVA	2,17	2,16	2,17	0,93%	2,12	2,18	2,15	520.501	242.455
IHGZT	1,45	1,45	1,46	0,69%	1,44	1,46	1,45	2.481.555	1.713.227
IHLAS	2,05	2,04	2,05	0,49%	2,02	2,05	2,04	13.294.765	6.528.081
IHLGM	2,04	2,03	2,04	0,99%	2,00	2,04	2,02	8.785.682	4.347.947
IHYAY	1,72	1,72	1,73	0,00%	1,70	1,74	1,72	2.965.270	1.726.164
IMASM	3,33	3,32	3,33	-0,30%	3,30	3,35	3,32	17.321.562	5.221.412
INDES	11,43	11,42	11,43	0,44%	11,33	11,51	11,43	19.051.831	1.667.618
INFO	3,64	3,63	3,64	0,00%	3,60	3,68	3,63	13.077.257	3.604.765
INGRM	426,50	426,00	426,50	0,95%	419,00	429,75	425,78	5.621.997	13.204
INTEK	244,20	-	-	2,65%	244,20	244,20	244,20	130.403	534
INTEM	279,50	279,50	279,75	-0,36%	276,25	284,50	278,58	6.357.107	22.820
INVEO	8,02	8,01	8,03	0,75%	7,92	8,07	7,97	10.021.579	1.256.712
INVES	613,50	613,50	614,00	-0,32%	611,50	618,50	613,42	3.801.367	6.197
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	78,50	-	-	-3,09%	78,50	78,50	78,50	132.665	1.690
ISBTR	409.252,50	-	-	0,06%	409.252,50	409.252,50	409.252,50	409.253	1
ISCTR	13,28	13,27	13,28	0,08%	13,14	13,31	13,24	1.126.843.962	85.098.862
ISDMR	57,85	57,80	57,85	0,26%	57,50	58,15	57,75	37.595.790	651.037
ISFIN	19,76	19,75	19,77	-0,55%	19,64	19,99	19,75	10.134.832	513.158
ISGSY	107,00	107,00	107,10	-0,47%	105,70	108,10	106,61	22.214.149	208.377
ISGYO	20,68	20,66	20,70	0,00%	20,54	20,82	20,67	7.683.406	371.799
ISKPL	12,80	-	12,80	-9,99%	12,80	13,80	13,20	469.723.076	35.595.239
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	38,16	38,14	38,16	-0,63%	38,02	38,48	38,18	52.628.211	1.378.299
ISSEN	8,72	8,71	8,73	1,04%	8,40	8,74	8,54	21.675.913	2.538.865
ISYAT	8,17	8,16	8,17	-0,12%	8,12	8,28	8,17	1.467.606	179.670
IZENR	11,58	11,57	11,59	-1,03%	11,45	12,08	11,74	509.214.301	43.382.837
IZFAS	65,35	65,20	65,35	0,23%	64,45	66,05	65,15	121.128.383	1.859.166
IZINV	69,00	68,95	69,10	0,58%	68,25	69,80	68,87	7.739.898	112.392
IZMDC	7,55	7,53	7,55	0,53%	7,46	7,57	7,52	10.224.413	1.359.518
JANTS	17,52	17,52	17,55	-0,45%	17,39	17,67	17,48	6.014.540	344.035
KAPLM	593,00	592,00	593,00	-0,34%	573,50	610,00	587,44	26.191.552	44.586
KAREL	13,46	13,45	13,47	-0,59%	13,23	13,60	13,42	91.487.461	6.819.092
KARSN	12,60	12,59	12,60	-1,33%	12,48	12,72	12,60	76.008.357	6.031.407
KARTN	104,60	104,30	104,50	0,58%	102,20	105,20	103,54	6.711.763	64.825
KATMR	2,73	2,72	2,73	0,00%	2,71	2,74	2,72	36.915.902	13.563.305
KAYSE	4,71	4,71	4,72	0,43%	4,67	4,73	4,70	9.999.279	2.129.480
KBORU	24,88	24,86	24,88	0,08%	24,68	25,20	24,85	15.955.969	642.024
KCAER	13,04	13,03	13,04	-0,61%	12,89	13,25	13,06	51.529.407	3.946.006
KCHOL	190,00	190,00	190,10	-0,47%	189,50	191,50	190,48	455.040.188	2.389.090
KENT	405,25	-	-	0,00%	405,25	405,25	405,25	102.934	254
KERVN	4,90	-	-	0,00%	4,90	4,90	4,90	1.791.288	365.569
KFEIN	10,00	9,99	10,00	4,93%	9,46	10,35	10,08	140.151.532	13.899.659
KGYO	12,61	12,59	12,61	1,29%	12,31	12,62	12,48	41.726.613	3.342.359
KIMMR	17,26	17,24	17,26	-0,63%	17,04	17,37	17,18	18.397.096	1.071.164
KLGYO	4,85	4,85	4,86	0,00%	4,82	4,87	4,84	8.607.084	1.776.716
KLKIM	31,42	31,40	31,42	-0,44%	31,22	31,56	31,34	7.505.291	239.451
KLMSN	32,84	32,84	32,90	0,67%	32,60	33,50	32,82	4.863.867	148.222
KLNMA	8,99	-	-	0,45%	8,99	8,99	8,99	172.320	19.168
KLRHO	92,90	92,90	92,95	-5,20%	90,10	98,40	92,87	419.495.342	4.516.863
KLSER	27,96	27,94	27,96	-0,85%	27,82	28,26	28,04	12.972.695	462.633
KLSYN	10,89	10,87	10,88	0,37%	10,65	11,25	11,00	61.732.272	5.610.226
KLYPV	62,40	62,40	62,45	-1,19%	62,25	63,65	62,79	38.346.760	610.758
KMPUR	22,48	22,44	22,50	3,02%	21,56	22,72	22,29	31.731.113	1.423.413
KNFRT	12,70	12,69	12,70	-2,46%	12,56	13,09	12,75	19.229.837	1.508.102
KOCMT	2,61	2,60	2,61	0,77%	2,58	2,61	2,59	15.219.760	5.867.979
KONKA	14,46	14,45	14,47	-0,75%	14,41	14,69	14,47	5.036.239	348.112
KONTR	8,02	8,01	8,02	2,17%	7,70	8,23	7,98	522.649.763	65.514.966
KONYA	3.835,00	3.832,50	3.837,50	-0,65%	3.812,50	3.865,00	3.834,09	5.268.038	1.374
KOPOL	6,03	6,03	6,04	3,08%	5,85	6,28	6,11	63.593.213	10.407.231
KORDS	85,30	85,25	85,30	0,53%	84,00	87,45	85,87	48.694.578	567.085
KOTON	14,84	14,82	14,84	0,20%	14,67	14,89	14,76	7.493.484	507.827
KRDMA	37,48	37,48	37,52	2,07%	36,40	37,96	37,14	97.082.557	2.614.298
KRDMB	106,60	106,50	106,60	6,60%	99,90	106,80	102,89	1.078.961.241	10.486.590
KRDMD	40,20	40,18	40,20	0,45%	39,78	40,50	40,15	432.007.391	10.759.054
KRGYO	2,72	2,72	2,73	0,37%	2,69	2,73	2,71	4.498.976	1.659.814
KRONT	18,74	18,72	18,74	1,35%	18,30	18,85	18,58	9.777.355	526.292
KRPLS	9,09	9,07	9,09	-0,87%	8,98	9,29	9,04	9.388.354	1.038.628
KRSTL	11,63	11,62	11,63	1,22%	11,30	11,68	11,47	24.785.333	2.160.105
KRTEK	24,64	24,64	24,66	1,07%	23,96	24,64	24,52	877.335	35.787
KRVGD	3,17	3,17	3,18	-0,94%	3,15	3,24	3,19	3.164.215	991.166
KSTUR	3.100,00	-	-	2,82%	3.100,00	3.100,00	3.100,00	248.000	80
KTLEV	119,30	119,30	119,40	1,10%	116,60	120,50	118,89	730.049.938	6.140.419
KTSKR	114,20	114,00	114,20	-1,47%	113,50	116,40	114,47	19.327.516	168.846
KUTPO	91,85	91,80	91,85	0,16%	90,90	91,90	91,37	2.971.322	32.521
KUVVA	162,00	161,90	162,00	1,12%	160,00	169,80	163,25	3.993.762	24.464
KUYAS	75,45	75,40	75,45	-1,82%	75,00	77,35	76,00	63.682.036	837.927
KZBGY	3,19	3,18	3,19	-0,31%	3,15	3,27	3,20	42.914.273	13.399.760
KZGYO	24,48	24,48	24,50	0,00%	24,08	24,60	24,30	5.177.050	213.066
LIDER	111,10	111,00	111,10	1,00%	109,00	111,60	110,59	25.824.574	233.519
LIDFA	2,99	2,99	3,00	-1,32%	2,98	3,05	3,00	8.036.664	2.678.214
LILAK	34,92	34,92	34,94	0,46%	34,64	35,26	34,89	48.688.338	1.395.615
LINK	7,39	7,38	7,39	4,97%	6,94	7,44	7,19	499.895.520	69.526.351
LKMNH	17,02	16,98	17,03	0,47%	16,24	17,12	16,82	17.510.302	1.041.252
LMKDC	36,76	36,72	36,76	-0,33%	36,30	36,96	36,59	57.450.822	1.570.120
LOGO	157,90	157,90	158,00	3,27%	152,00	158,60	155,19	39.984.829	257.656
LRSHO	3,53	3,52	3,53	-0,56%	3,49	3,54	3,51	14.409.071	4.101.052
LUKSK	101,80	101,60	101,90	1,29%	100,00	103,00	100,86	3.045.073	30.191
LXGYO	16,35	16,33	16,35	-0,30%	16,05	16,43	16,21	58.553.147	3.613.052
LYDHO	194,20	194,10	194,20	1,68%	189,60	194,20	192,64	15.010.229	77.919
LYDYE	16.035,00	16.035,00	16.072,50	-0,47%	16.030,00	16.205,00	16.055,76	1.637.688	102
MAALT	1.358,00	1.356,00	1.358,00	2,03%	1.352,00	1.443,00	1.391,53	215.897.698	155.151
MACKO	44,38	44,36	44,38	-0,80%	43,90	44,88	44,29	26.935.430	608.114
MAGEN	59,25	59,15	59,25	0,77%	58,35	59,30	58,92	57.737.345	979.969
MAKIM	17,04	17,03	17,05	0,47%	16,80	17,08	16,99	3.288.795	193.603
MAKTK	13,20	13,20	13,22	-0,38%	13,16	13,50	13,27	13.302.436	1.002.480
MANAS	24,34	24,32	24,34	-2,72%	24,30	25,28	24,63	146.288.989	5.939.125
MARBL	13,06	13,06	13,10	0,46%	12,86	13,14	13,00	6.027.103	463.642
MARKA	57,65	57,70	57,85	0,79%	56,00	59,20	57,68	37.273.634	646.170
MARMR	2,61	2,60	2,61	-1,51%	2,59	2,66	2,61	44.265.845	16.945.802
MARTI	1,76	1,75	1,76	0,00%	1,72	1,77	1,74	34.400.902	19.768.305
MAVI	41,20	41,18	41,20	-2,00%	41,12	41,94	41,37	40.144.333	970.416
MCARD	192,90	192,90	193,10	-1,23%	189,00	198,30	193,30	192.628.970	996.513
MEDTR	29,84	29,82	29,86	-1,52%	29,72	30,50	29,96	3.280.587	109.490
MEGAP	2,52	-	-	0,00%	2,52	2,52	2,52	202.104	80.200
MEGMT	76,00	75,90	76,00	-2,50%	75,55	78,00	76,48	74.398.893	972.837
MEKAG	4,40	4,39	4,40	-0,68%	4,32	4,63	4,46	267.143.396	59.918.245
MEPET	22,06	21,90	22,04	0,27%	21,54	22,22	21,75	977.857	44.952
MERCN	21,46	21,44	21,46	1,13%	21,12	21,56	21,36	12.951.094	606.369
MERIT	16,03	16,01	16,03	-0,12%	15,92	16,08	16,01	5.312.028	331.732
MERKO	2,07	2,06	2,07	-0,48%	2,06	2,09	2,07	24.601.669	11.894.070
METRO	7,36	7,36	7,37	-0,94%	7,28	7,59	7,34	13.306.268	1.813.119
MEYSU	18,02	18,00	18,02	-1,10%	17,64	18,40	17,96	133.306.278	7.424.103
MGROS	665,00	665,00	665,50	-2,13%	664,50	680,50	669,32	227.207.521	339.463
MHRGY	4,65	4,64	4,65	4,97%	4,49	4,65	4,57	13.529.894	2.963.696
MIATK	50,35	50,35	50,45	-1,27%	49,52	53,80	51,91	1.694.400.393	32.643.152
MMCAS	66,00	-	-	3,29%	66,00	66,00	66,00	50.820	770
MNDRS	11,48	11,48	11,49	-0,61%	11,42	11,54	11,46	7.322.604	639.249
MNDTR	5,80	5,79	5,80	0,52%	5,74	5,84	5,79	2.529.053	436.493
MOBTL	15,33	15,31	15,33	1,39%	15,05	15,58	15,33	28.255.646	1.842.668
MOGAN	12,61	12,60	12,61	-1,25%	12,43	12,88	12,59	71.577.087	5.686.953
MOPAS	40,00	39,94	40,00	0,25%	39,10	40,28	39,65	29.860.667	753.194
MPARK	456,00	455,50	456,00	-0,65%	453,50	462,00	457,85	59.871.029	130.765
MRGYO	1,55	1,54	1,55	0,65%	1,52	1,55	1,53	23.558.334	15.361.677
MRSHL	1.503,00	1.504,00	1.507,00	-1,12%	1.474,00	1.526,00	1.504,20	3.635.658	2.417
MSGYO	5,90	5,90	5,91	0,00%	5,83	5,92	5,86	1.884.467	321.345
MTRKS	24,18	24,16	24,20	0,25%	23,84	24,30	24,10	4.792.907	198.921
MTRYO	9,79	9,73	9,79	1,14%	9,70	9,90	9,84	594.288	60.417
MZHLD	6,26	6,26	6,27	0,97%	6,09	6,28	6,22	726.173	116.812
NATEN	7,19	7,19	7,20	4,35%	6,83	7,34	7,20	141.886.368	19.718.045
NETAS	66,90	66,80	67,00	0,83%	65,40	67,35	66,46	7.664.732	115.334
NETCD	159,20	159,20	159,30	-2,09%	158,20	164,70	160,06	223.046.343	1.393.493
NIBAS	5,05	5,04	5,06	-2,13%	5,00	5,29	5,09	58.348.491	11.472.985
NTGAZ	12,72	12,70	12,72	0,47%	12,54	12,74	12,62	22.065.032	1.748.276
NTHOL	37,60	37,58	37,60	0,00%	37,30	37,68	37,52	12.799.517	341.151
NUGYO	9,46	9,45	9,47	5,23%	8,81	9,79	9,38	23.449.556	2.499.531
NUHCM	221,80	222,00	222,60	0,14%	221,20	223,10	221,95	1.953.567	8.802
OBAMS	7,96	7,95	7,96	-2,21%	7,95	8,13	8,03	113.255.115	14.108.660
OBASE	38,32	38,26	38,30	0,63%	37,68	38,52	38,12	5.084.399	133.375
ODAS	7,30	7,30	7,31	0,69%	7,12	7,33	7,20	78.897.349	10.952.743
ODINE	1.231,00	1.231,00	1.232,00	-1,52%	1.213,00	1.260,00	1.230,20	128.780.017	104.682
OFSYM	58,55	58,45	58,55	-1,26%	58,00	59,90	58,54	11.317.255	193.339
ONCSM	298,00	298,00	298,50	-3,17%	294,25	314,50	303,15	107.102.121	353.293
ONRYT	75,75	75,75	75,85	0,33%	71,75	77,50	76,15	86.983.112	1.142.196
ORCAY	4,78	4,75	4,88	1,06%	4,58	4,99	4,71	2.558.476	542.753
ORGE	100,10	100,00	100,10	-3,56%	99,50	103,80	101,00	101.179.740	1.001.791
ORMA	230,00	-	-	0,00%	230,00	230,00	230,00	158.010	687
OSMEN	7,55	7,54	7,55	0,67%	7,45	7,55	7,50	2.349.986	313.530
OSTIM	2,69	2,68	2,69	1,13%	2,65	2,69	2,67	5.236.778	1.960.981
OTKAR	368,75	368,50	368,75	0,48%	367,00	370,75	368,56	37.014.212	100.429
OTTO	231,70	231,50	231,60	-0,56%	228,80	234,30	230,70	18.585.273	80.562
OYAKC	20,92	20,90	20,92	-0,76%	20,80	21,10	20,90	50.211.649	2.402.144
OYAYO	55,20	55,00	55,20	5,95%	51,35	55,95	53,47	2.188.683	40.935
OYLUM	8,73	8,75	8,76	-0,57%	8,65	8,84	8,76	1.556.720	177.734
OYYAT	48,88	48,70	48,88	0,04%	48,32	49,96	48,80	1.216.912	24.935
OZATD	1.339,00	1.338,00	1.339,00	7,55%	1.273,00	1.359,00	1.322,71	53.014.363	40.080
OZGYO	2,16	2,16	2,17	-0,92%	2,15	2,17	2,16	6.905.312	3.194.641
OZKGY	12,36	12,35	12,36	0,00%	12,30	12,39	12,33	11.687.821	947.701
OZRDN	36,32	36,30	36,32	4,43%	33,62	37,20	36,35	7.989.909	219.785
OZSUB	29,14	29,14	29,16	3,33%	28,06	29,30	28,65	11.637.054	406.182
OZYSR	11,78	11,76	11,78	-0,17%	11,66	11,85	11,72	2.853.791	243.516
PAGYO	127,80	127,80	127,90	0,55%	127,30	129,00	128,07	1.845.544	14.411
PAHOL	1,69	1,68	1,69	0,60%	1,66	1,70	1,68	139.934.508	83.517.378
PAMEL	84,05	83,75	84,05	0,78%	82,70	84,35	83,60	2.796.369	33.450
PAPIL	15,29	15,29	15,30	-0,71%	15,25	15,47	15,31	21.329.720	1.393.395
PARSN	83,95	83,95	84,05	0,42%	83,35	84,45	83,80	4.287.139	51.162
PASEU	115,30	115,20	115,30	-1,11%	114,20	117,00	115,64	135.596.368	1.172.613
PATEK	23,78	23,78	-	9,99%	21,52	23,78	22,83	260.621.734	11.417.617
PCILT	36,18	36,16	36,20	2,38%	35,16	36,80	36,03	48.612.333	1.349.388
PEKGY	12,97	12,97	12,98	-1,74%	12,88	13,38	13,08	405.085.381	30.968.840
PENGD	14,27	14,27	14,28	-0,56%	14,24	14,46	14,33	14.155.239	987.695
PENTA	15,69	15,68	15,69	2,28%	15,36	15,82	15,61	23.557.347	1.509.323
PETKM	22,30	22,28	22,30	-0,36%	22,12	22,64	22,34	246.172.579	11.021.862
PETUN	13,36	13,31	13,35	0,53%	13,23	13,43	13,32	2.410.395	180.984
PGSUS	171,50	171,40	171,50	-0,69%	170,80	172,70	171,50	374.389.039	2.182.983
PINSU	11,35	11,34	11,35	0,44%	11,29	11,48	11,37	8.559.855	752.770
PKART	141,20	141,20	141,40	-1,33%	141,00	149,20	144,34	35.557.997	246.343
PKENT	150,30	150,10	150,20	-1,18%	149,40	153,00	150,42	9.949.551	66.144
PLTUR	23,90	23,86	23,90	2,58%	23,20	24,40	23,60	30.849.008	1.307.170
PNLSN	47,66	47,62	47,68	0,68%	46,50	48,52	47,71	21.419.134	448.943
PNSUT	13,95	13,95	13,97	-0,36%	13,84	14,15	13,97	5.426.990	388.557
POLHO	20,16	20,08	20,12	0,80%	19,89	20,22	20,06	11.294.804	563.087
POLTK	5.120,00	5.097,50	5.117,50	0,29%	5.040,00	5.122,50	5.078,10	5.880.443	1.158
PRDGS	7,84	7,82	7,84	1,42%	7,72	7,94	7,83	12.572.709	1.606.483
PRKAB	40,94	40,90	40,94	-2,71%	40,52	42,00	41,00	27.327.385	666.566
PRKME	17,65	17,63	17,65	0,86%	17,41	17,70	17,56	3.542.150	201.747
PRZMA	51,50	-	-	-1,15%	51,50	51,50	51,50	6.067.524	117.816
PSDTC	125,50	125,50	125,60	0,40%	123,10	126,70	124,98	906.086	7.250
PSGYO	3,26	3,26	3,27	2,84%	3,16	3,30	3,25	157.795.603	48.581.542
QNBFK	39,50	-	-	-1,20%	39,50	39,50	39,50	219.699	5.562
QNBTR	225,00	-	-	0,00%	225,00	225,00	225,00	132.750	590
QUAGR	3,78	3,77	3,78	-1,82%	3,73	3,92	3,82	186.493.087	48.822.192
RALYH	240,30	240,00	240,30	-0,50%	234,50	242,80	238,50	51.709.662	216.813
RAYSG	185,90	185,90	186,10	0,32%	184,40	186,40	185,00	5.687.137	30.741
REEDR	7,09	7,08	7,09	-0,84%	7,06	7,22	7,10	37.690.793	5.307.751
RGYAS	192,90	192,70	192,90	0,31%	190,80	194,00	191,96	52.438.907	273.177
RNPOL	2,38	2,37	2,38	-2,86%	2,34	2,47	2,37	2.088.671	880.903
RODRG	29,34	29,10	29,34	-1,28%	28,68	29,72	29,55	957.303	32.397
RTALB	3,75	3,74	3,75	0,00%	3,67	3,77	3,71	46.364.122	12.506.036
RUBNS	31,12	31,12	31,16	-1,02%	30,50	31,58	30,87	20.320.164	658.318
RUZYE	11,96	11,95	11,96	-1,16%	11,94	12,15	12,00	12.452.159	1.037.436
RYGYO	31,08	31,08	31,14	4,30%	29,80	31,46	30,88	49.854.531	1.614.337
RYSAS	22,20	22,20	22,22	9,90%	20,32	22,22	21,86	448.525.060	20.519.519
SAFKR	22,76	22,72	22,76	-1,04%	22,56	23,10	22,75	16.240.913	713.927
SAHOL	89,70	89,70	89,75	-0,66%	89,35	90,65	89,95	555.676.638	6.177.353
SAMAT	7,15	7,12	7,15	7,68%	6,65	7,21	7,01	12.572.406	1.793.099
SANEL	40,36	40,34	40,36	3,33%	38,46	40,38	39,79	3.701.629	93.037
SANFM	8,72	8,70	8,71	-1,58%	8,69	9,00	8,85	43.550.941	4.921.777
SANKO	22,08	22,10	22,18	0,00%	21,94	22,22	22,07	1.554.268	70.423
SARKY	28,96	28,94	28,96	-3,66%	28,76	30,20	29,30	143.040.122	4.882.318
SASA	2,66	2,65	2,66	-1,48%	2,64	2,71	2,67	999.449.172	374.820.785
SAYAS	54,15	54,10	54,15	-2,70%	53,20	56,50	54,27	41.560.647	765.843
SDTTR	263,25	263,25	263,75	1,25%	258,50	267,00	263,00	76.367.015	290.367
SEGMN	54,70	54,60	54,70	-1,80%	54,20	57,00	54,86	22.276.368	406.080
SEGYO	4,69	4,68	4,69	0,86%	4,62	4,70	4,66	5.227.163	1.121.556
SEKFK	10,30	10,28	10,30	0,49%	10,25	10,35	10,30	1.254.729	121.855
SEKUR	7,79	7,78	7,79	-0,13%	7,68	7,96	7,74	736.507	95.148
SELEC	99,65	99,50	99,60	0,61%	98,30	100,00	99,30	10.351.894	104.244
SELVA	2,24	2,23	2,24	-0,44%	2,18	2,25	2,21	32.817.872	14.862.520
SERNT	9,77	9,77	9,78	-2,01%	9,72	9,92	9,80	34.525.718	3.524.663
SEYKM	5,66	5,65	5,66	1,80%	5,58	5,80	5,72	4.084.952	714.455
SILVR	2,65	2,65	2,66	-0,75%	2,60	2,68	2,61	1.927.232	738.865
SISE	46,24	46,24	46,26	-1,03%	46,14	46,86	46,41	386.913.557	8.337.002
SKBNK	13,35	13,34	13,35	-1,91%	13,32	13,66	13,49	72.792.275	5.397.917
SKTAS	3,56	3,55	3,56	1,42%	3,46	3,56	3,50	8.039.146	2.296.679
SKYLP	328,00	328,00	329,00	-3,53%	324,75	340,00	333,52	3.086.712	9.255
SKYMD	13,46	13,46	13,49	-1,75%	13,15	13,79	13,43	37.386.503	2.784.757
SMART	35,24	35,22	35,26	-1,78%	34,94	36,70	35,56	72.828.962	2.048.161
SMRTG	11,88	11,87	11,88	-3,81%	11,83	12,45	12,15	271.746.339	22.372.285
SMRVA	16,22	16,21	16,23	-1,99%	16,07	16,52	16,20	77.541.418	4.786.426
SNGYO	3,59	3,58	3,59	-0,28%	3,53	3,60	3,57	12.688.351	3.553.366
SNICA	4,11	4,11	4,12	0,00%	4,07	4,14	4,10	6.549.639	1.599.558
SNPAM	22,30	-	-	0,00%	22,30	22,30	22,30	71.293	3.197
SODSN	9,70	-	-	0,00%	9,70	9,70	9,70	27.480	2.833
SOKE	18,75	18,74	18,75	-0,11%	18,55	18,78	18,65	9.768.694	523.695
SOKM	48,52	48,52	48,54	-1,42%	48,44	49,34	48,75	109.967.557	2.255.785
SONME	134,00	132,70	134,00	0,37%	132,00	134,60	133,30	278.858	2.092
SRVGY	3,04	3,03	3,04	0,66%	3,01	3,05	3,03	8.931.386	2.950.638
SUMAS	370,00	-	-	8,82%	370,00	370,00	370,00	177.970	481
SUNTK	33,04	32,84	32,90	2,80%	32,08	33,14	32,62	8.051.801	246.813
SURGY	69,60	69,60	69,70	-0,57%	68,95	70,65	69,63	45.163.360	648.643
SUWEN	7,70	7,68	7,70	1,99%	7,58	7,73	7,68	3.358.604	437.337
SVGYO	19,17	19,15	19,18	-1,34%	19,03	19,84	19,37	148.050.084	7.643.359
TABGD	261,75	261,75	262,00	-1,97%	261,00	268,00	263,88	12.267.366	46.489
TARKM	557,00	557,00	557,50	4,40%	529,50	580,00	555,87	156.233.709	281.060
TATEN	14,63	14,63	14,64	-1,61%	14,49	14,87	14,63	111.171.336	7.598.933
TATGD	21,02	21,00	21,04	-0,38%	20,74	21,30	20,95	14.424.818	688.649
TAVHL	254,25	254,00	254,25	-1,83%	253,75	259,00	255,54	108.343.131	423.978
TBORG	137,00	136,80	137,00	-0,07%	133,00	138,10	136,71	3.116.076	22.794
TCELL	105,50	105,50	105,60	-0,57%	105,30	106,90	106,19	537.978.267	5.066.261
TCKRC	160,40	160,40	160,50	3,22%	155,40	163,10	159,79	750.744.321	4.698.345
TDGYO	13,99	13,98	13,99	0,14%	13,81	14,28	14,06	1.650.567	117.404
TEHOL	27,86	27,82	27,86	0,94%	27,06	27,94	27,53	500.876.157	18.191.839
TEKTU	11,67	11,67	11,68	4,95%	11,09	12,12	11,60	63.394.623	5.463.666
TERA	216,50	216,40	216,50	-0,18%	213,20	218,50	216,23	545.916.013	2.524.720
TEZOL	19,60	19,60	19,61	3,76%	18,74	19,68	19,24	39.988.164	2.078.056
TGSAS	178,10	178,00	178,40	-1,71%	177,30	181,30	178,94	9.960.631	55.664
THYAO	297,00	296,75	297,00	-0,17%	295,25	298,00	296,63	1.335.250.411	4.501.456
TKFEN	142,20	142,10	142,20	4,25%	135,70	144,00	140,40	475.535.335	3.387.115
TKNSA	20,58	20,56	20,58	-0,29%	20,50	20,78	20,61	6.730.524	326.607
TLMAN	96,05	95,90	96,00	0,05%	95,15	96,60	95,78	5.280.592	55.132
TMPOL	301,75	301,50	301,75	-0,41%	300,00	306,00	303,02	16.582.676	54.725
TMSN	98,70	98,65	98,70	-0,65%	98,15	99,45	98,70	14.754.993	149.495
TNZTP	25,20	25,20	25,24	-1,56%	25,00	25,90	25,51	33.610.039	1.317.732
TOASO	300,00	300,00	300,25	-1,07%	296,75	303,25	298,79	159.751.862	534.669
TRALT	44,56	44,56	44,58	-2,24%	44,24	45,56	44,72	839.861.744	18.782.346
TRCAS	45,24	45,20	45,26	-0,83%	45,08	45,90	45,39	5.887.604	129.713
TRENJ	84,60	84,60	84,65	-2,76%	84,10	87,00	84,92	59.663.571	702.615
TRGYO	92,30	92,30	92,35	-1,39%	92,15	94,00	92,67	35.077.800	378.530
TRHOL	1.539,00	1.538,00	1.539,00	0,59%	1.510,00	1.541,00	1.521,63	27.991.849	18.396
TRILC	2,44	2,43	2,44	0,00%	2,40	2,45	2,42	46.480.245	19.196.171
TRMET	110,10	110,10	110,20	-2,57%	109,20	113,10	110,48	88.956.823	805.215
TSGYO	6,46	6,45	6,47	0,47%	6,35	6,49	6,42	2.334.894	363.574
TSKB	11,18	11,17	11,18	-0,09%	11,17	11,26	11,20	103.795.675	9.267.495
TSPOR	0,96	0,95	0,96	1,05%	0,95	0,96	0,95	7.864.329	8.256.810
TTKOM	60,75	60,75	60,80	0,58%	60,40	62,40	61,53	510.994.973	8.304.672
TTRAK	452,25	452,00	452,50	0,17%	447,25	453,00	449,99	13.355.782	29.680
TUCLK	4,49	4,49	4,50	1,58%	4,43	4,59	4,51	43.210.471	9.581.005
TUKAS	2,44	2,43	2,44	0,00%	2,41	2,45	2,42	59.827.622	24.719.928
TUPRS	233,10	233,00	233,10	-0,43%	232,20	236,40	233,90	1.134.519.932	4.850.480
TUREX	8,24	8,23	8,24	-1,08%	8,20	8,35	8,23	41.588.050	5.051.257
TURGG	30,66	30,66	30,72	0,52%	30,30	30,86	30,60	2.989.737	97.709
TURSG	12,82	12,82	12,83	-1,00%	12,71	12,99	12,84	103.668.747	8.072.829
UCAYM	36,64	36,64	36,68	0,94%	35,34	38,74	37,33	1.075.509.088	28.811.242
UFUK	1.401,00	1.401,00	1.403,00	0,07%	1.384,00	1.415,00	1.398,24	2.578.353	1.844
ULAS	27,36	27,30	27,34	2,32%	27,00	27,62	27,46	2.475.930	90.180
ULKER	116,20	116,10	116,20	-1,02%	116,10	117,50	116,49	122.098.240	1.048.118
ULUFA	3,88	3,88	3,89	0,26%	3,81	3,91	3,87	6.280.083	1.621.162
ULUSE	335,00	334,75	335,00	-4,69%	333,00	362,25	343,35	193.018.560	562.165
ULUUN	9,04	9,04	9,05	0,56%	8,91	9,15	9,03	11.466.332	1.269.389
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,19	13,19	13,21	0,84%	13,12	13,28	13,22	2.078.919	157.319
USAK	1,60	1,59	1,60	0,63%	1,56	1,60	1,58	18.337.223	11.618.668
VAKBN	31,52	31,50	31,52	0,13%	31,22	31,78	31,52	443.019.086	14.054.947
VAKFA	12,35	12,34	12,36	-0,16%	12,28	12,46	12,34	15.303.783	1.240.637
VAKFN	1,70	1,69	1,70	-0,58%	1,69	1,72	1,70	29.417.219	17.299.776
VAKKO	75,00	75,00	75,15	-0,73%	75,00	76,30	75,32	3.835.799	50.926
VANGD	87,65	87,65	87,70	0,86%	86,00	89,45	87,34	2.141.808	24.524
VBTYZ	26,30	26,30	26,32	-0,98%	26,20	27,44	26,81	66.814.695	2.492.037
VERTU	38,72	38,72	38,78	0,21%	38,40	38,98	38,64	3.876.483	100.332
VERUS	579,00	579,00	580,00	-0,17%	576,50	582,00	578,19	5.346.493	9.247
VESBE	6,79	6,78	6,79	-0,29%	6,73	6,83	6,77	5.699.600	842.518
VESTL	26,32	26,32	26,34	0,15%	26,00	26,42	26,19	23.684.558	904.306
VKFYO	31,02	30,78	31,02	2,17%	30,58	31,10	30,94	852.833	27.563
VKGYO	2,72	2,71	2,72	0,00%	2,70	2,73	2,71	8.674.851	3.199.338
VKING	25,84	25,80	25,84	-0,15%	25,66	26,10	25,80	2.335.786	90.524
VRGYO	2,19	2,18	2,19	0,46%	2,16	2,20	2,18	9.896.065	4.542.817
VSNMD	80,70	80,60	80,70	0,50%	80,10	83,60	81,75	50.113.488	612.981
YAPRK	13,13	13,13	13,15	-0,23%	13,00	13,49	13,08	9.181.661	702.233
YATAS	40,82	40,82	40,86	-0,15%	40,38	41,32	40,82	14.488.810	354.929
YAYLA	27,02	26,96	26,98	-1,31%	26,60	28,00	27,32	5.135.001	187.976
YBTAS	16,24	-	-	0,00%	16,24	16,24	16,24	171.559	10.564
YEOTK	108,40	108,30	108,40	-5,74%	106,70	116,00	110,18	907.243.939	8.234.246
YESIL	1,59	1,58	1,59	6,00%	1,51	1,65	1,61	61.318.028	38.075.308
YGGYO	242,90	242,90	243,00	3,67%	235,00	243,30	240,52	29.339.692	121.987
YIGIT	24,40	24,38	24,40	0,91%	24,02	24,66	24,29	19.306.515	794.730
YKBNK	33,34	33,32	33,34	0,00%	33,08	33,56	33,31	973.200.455	29.219.733
YKSLN	3,47	3,46	3,47	1,17%	3,43	3,50	3,45	6.775.177	1.961.740
YONGA	57,05	-	-	0,09%	57,05	57,05	57,05	127.279	2.231
YUNSA	10,16	10,15	10,17	0,30%	9,99	10,25	10,12	33.737.291	3.333.829
YYAPI	1,16	-	-	9,43%	1,16	1,16	1,16	1.052.770	907.560
YYLGD	11,66	11,65	11,66	-0,51%	11,58	11,75	11,64	14.892.180	1.279.821
ZEDUR	9,59	9,59	9,60	-0,62%	9,53	9,89	9,61	6.065.473	631.078
ZERGY	14,49	14,47	14,49	-0,28%	14,24	15,11	14,66	110.873.244	7.565.514
ZGYO	36,66	36,62	36,66	-1,03%	35,46	37,66	36,39	183.442.683	5.040.715
ZOREN	3,12	3,11	3,12	0,97%	3,09	3,13	3,11	23.876.838	7.688.834
ZRGYO	16,94	16,93	16,94	-2,81%	16,90	17,47	17,11	14.214.325	830.931

Midas’ın Kulakları

Tümünü Gör

May 26, 2026 • 18 dakika once

The Smarter Web Co. toplam Bitcoin varlığını 2.869 adede çıkardı

May 26, 2026 • 30 dakika once

Palantir CFO'su Glazer, 2,3 milyon dolarlık hisse sattı

May 26, 2026 • 30 dakika once

BP, Whiting rafinerisindeki müzakerelerde sendikaya revize sözleşme teklifi sundu

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