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	17,18	17,17	17,18	2,20%	16,72	17,18	16,98	119.188.149	7.019.575
A1YEN	30,06	30,04	30,06	0,47%	29,34	30,18	30,00	33.813.385	1.126.952
ACSEL	104,50	104,40	104,50	0,38%	103,60	104,80	104,26	5.483.641	52.594
ADEL	32,76	32,74	32,76	-0,73%	32,62	33,14	32,79	12.201.716	372.102
ADESE	1,05	1,04	1,05	0,96%	1,02	1,05	1,04	78.183.139	75.404.734
ADGYO	51,95	51,95	52,05	0,10%	49,30	52,55	51,54	17.682.146	343.101
AEFES	17,44	17,44	17,45	-0,06%	17,12	17,47	17,25	236.392.654	13.705.201
AFYON	15,51	15,51	15,52	-1,96%	15,48	15,85	15,63	22.860.493	1.462.848
AGESA	222,40	222,20	222,40	0,68%	217,70	223,60	221,71	17.633.712	79.535
AGHOL	29,40	29,40	29,44	-0,07%	29,06	29,50	29,35	22.253.476	758.171
AGROT	2,84	2,83	2,84	-1,39%	2,77	2,84	2,81	23.355.284	8.311.336
AGYO	8,00	8,02	8,04	-1,36%	7,84	8,21	8,12	1.927.927	237.454
AHGAZ	23,50	23,50	23,52	0,09%	23,40	23,70	23,54	38.349.728	1.629.041
AHSGY	19,74	19,71	19,74	0,25%	19,60	20,14	19,90	12.613.625	633.802
AKBNK	76,45	76,45	76,50	-1,42%	75,95	77,10	76,46	3.127.968.805	40.908.653
AKCNS	205,60	205,50	205,60	0,88%	202,40	206,50	204,04	68.615.579	336.280
AKENR	9,80	9,80	9,81	-0,51%	9,79	9,89	9,82	16.965.963	1.728.138
AKFGY	3,03	3,01	3,03	2,02%	2,94	3,08	3,02	52.317.347	17.313.926
AKFIS	35,58	35,58	35,62	4,16%	33,80	35,84	34,79	201.413.908	5.789.437
AKFYE	19,86	19,84	19,85	0,05%	19,79	20,20	19,99	52.717.789	2.636.890
AKGRT	7,83	7,83	7,84	1,82%	7,65	8,00	7,81	78.628.965	10.062.953
AKHAN	27,00	26,98	27,02	1,43%	26,38	27,50	27,06	191.405.033	7.072.985
AKMGY	224,80	224,70	224,80	-0,49%	222,50	225,90	224,74	1.540.387	6.854
AKSA	10,47	10,46	10,47	1,75%	10,19	10,58	10,42	131.883.117	12.652.039
AKSEN	73,30	73,25	73,30	1,73%	71,20	74,55	73,49	322.973.669	4.395.085
AKSGY	8,44	8,43	8,44	-0,12%	8,38	8,49	8,44	10.222.482	1.210.680
AKSUE	28,18	28,20	28,24	-1,95%	28,00	28,94	28,40	24.400.469	859.311
AKYHO	2,65	2,64	2,65	-2,57%	2,63	2,69	2,64	3.635.208	1.375.705
ALARK	93,40	93,35	93,40	-0,05%	92,70	93,60	93,13	125.848.360	1.351.350
ALBRK	8,43	8,42	8,43	0,24%	8,33	8,44	8,39	41.911.019	4.998.129
ALCAR	768,00	768,00	769,00	-0,13%	765,50	775,00	770,13	7.270.786	9.441
ALCTL	122,20	122,10	122,20	0,00%	120,50	123,40	122,19	10.556.558	86.398
ALFAS	38,26	38,26	38,30	0,95%	37,70	38,68	38,26	27.217.842	711.315
ALGYO	5,10	5,10	5,11	0,20%	5,05	5,14	5,10	31.589.161	6.189.753
ALKA	11,21	11,21	11,22	-2,52%	11,17	11,48	11,28	25.051.193	2.220.712
ALKIM	16,40	16,39	16,40	0,06%	16,35	16,47	16,41	9.867.677	601.508
ALKLC	288,50	288,25	288,50	0,17%	282,00	288,50	285,69	196.985.665	689.509
ALTINS1	86,12	86,12	86,13	-0,49%	85,24	86,46	86,05	576.696.336	6.701.813
ALTNY	15,09	15,08	15,10	-0,46%	14,98	15,30	15,09	154.317.495	10.224.684
ALVES	3,04	3,04	3,05	-0,65%	3,03	3,06	3,05	101.962.803	33.487.901
ANELE	14,20	14,18	14,20	-1,53%	13,92	14,36	14,08	8.379.293	595.286
ANGEN	10,31	10,30	10,31	0,78%	10,17	10,35	10,30	4.113.853	399.549
ANHYT	120,40	120,20	120,40	1,86%	117,00	121,00	120,02	70.432.135	586.830
ANSGR	27,82	27,80	27,82	0,07%	27,60	28,18	27,91	182.663.014	6.544.195
ARASE	93,65	93,65	93,70	7,40%	87,90	94,30	91,29	111.913.626	1.225.871
ARCLK	112,60	112,50	112,60	-0,44%	111,80	113,00	112,50	32.238.571	286.571
ARDYZ	42,06	42,02	42,06	3,04%	40,50	42,48	41,68	112.858.216	2.707.689
ARENA	24,48	24,46	24,48	-0,16%	24,30	24,64	24,50	4.961.112	202.499
ARFYE	24,32	24,32	24,34	-0,25%	23,88	24,46	24,13	59.048.011	2.447.239
ARMGD	78,85	78,65	78,85	1,09%	77,00	79,30	78,22	19.367.087	247.598
ARSAN	3,72	3,71	3,72	-0,80%	3,62	3,77	3,68	47.868.795	13.000.546
ARTMS	37,08	37,08	37,12	0,38%	36,98	37,52	37,25	14.026.589	376.508
ARZUM	2,75	2,74	2,75	-3,17%	2,72	2,92	2,77	29.759.241	10.745.990
ASELS	337,50	337,50	337,75	0,52%	330,25	338,25	334,27	3.591.064.368	10.743.326
ASGYO	11,25	11,25	11,26	0,09%	11,24	11,39	11,30	7.968.402	705.196
ASTOR	200,10	199,90	200,00	3,68%	191,70	204,90	198,91	5.498.391.838	27.642.151
ASUZU	66,10	66,10	66,20	1,61%	64,65	67,35	66,29	28.030.044	422.869
ATAGY	12,69	12,68	12,69	-0,55%	12,67	12,80	12,71	1.531.935	120.555
ATAKP	53,60	53,60	53,65	-0,56%	53,05	53,95	53,61	7.894.476	147.257
ATATP	153,10	153,00	153,10	0,00%	150,90	154,30	152,56	65.126.934	426.902
ATATR	11,54	11,53	11,55	-0,35%	11,50	11,83	11,64	274.803.352	23.605.939
ATEKS	90,05	-	-	9,95%	90,05	90,05	90,05	1.058.988	11.760
ATLAS	9,00	9,00	-	9,89%	7,94	9,00	8,65	12.704.435	1.468.595
ATSYH	52,25	-	-	0,00%	52,25	52,25	52,25	852.407	16.314
AVGYO	12,61	12,61	12,63	-3,37%	12,55	13,09	12,74	7.964.921	625.034
AVHOL	36,18	36,16	36,20	-2,58%	35,64	37,12	36,10	20.756.876	574.915
AVOD	4,51	4,51	4,52	0,00%	4,45	4,62	4,53	22.192.142	4.901.578
AVPGY	49,16	49,14	49,16	-0,69%	49,10	49,62	49,29	8.761.218	177.760
AVTUR	20,46	20,32	20,44	-0,49%	20,20	21,20	20,66	15.576.884	753.846
AYCES	684,00	683,50	684,00	2,09%	639,00	698,50	679,91	74.516.464	109.597
AYDEM	24,54	24,52	24,56	-6,19%	24,20	26,42	24,84	269.305.039	10.840.346
AYEN	28,70	28,70	28,74	-0,62%	28,60	29,24	28,95	14.015.560	484.082
AYES	31,70	-	-	9,99%	31,70	31,70	31,70	5.774.821	182.171
AYGAZ	255,25	255,00	255,25	1,90%	251,75	256,75	254,11	176.007.216	692.655
AZTEK	4,33	4,34	4,35	-4,20%	4,26	4,42	4,35	15.681.701	3.608.611
BAGFS	34,48	34,40	34,46	5,12%	32,58	35,08	34,10	135.785.289	3.981.624
BAHKM	121,40	121,40	-	9,96%	110,50	121,40	119,32	120.933.078	1.013.544
BAKAB	37,94	37,92	37,94	1,23%	37,34	38,22	37,98	3.137.884	82.627
BALAT	92,95	-	-	0,00%	92,95	93,00	92,98	1.701.252	18.298
BALSU	14,07	14,07	14,09	-1,33%	14,04	14,26	14,10	41.792.193	2.963.367
BANVT	156,80	156,80	157,10	-0,13%	156,30	157,70	157,00	6.505.571	41.437
BARMA	47,52	47,44	47,52	2,90%	45,54	47,70	46,71	28.268.663	605.187
BASCM	14,26	-	-	-1,45%	14,26	14,31	14,26	459.885	32.248
BASGZ	48,18	48,18	48,20	3,17%	46,28	48,90	48,03	23.552.399	490.383
BAYRK	4,53	4,52	4,53	-1,31%	4,49	4,64	4,53	10.852.873	2.395.216
BEGYO	4,27	4,26	4,27	0,71%	4,23	4,29	4,26	8.919.236	2.094.267
BERA	18,60	18,59	18,60	-7,00%	18,35	19,10	18,66	513.052.043	27.501.807
BESLR	15,07	15,08	15,10	0,67%	14,94	15,57	15,19	74.809.801	4.924.549
BESTE	21,46	21,44	21,46	0,66%	21,10	21,72	21,53	123.955.210	5.758.398
BEYAZ	29,06	29,04	29,08	1,25%	28,42	29,18	28,81	9.137.025	317.206
BFREN	144,40	144,30	144,40	0,28%	143,30	144,80	144,33	6.899.503	47.805
BIENY	23,36	23,36	23,38	2,19%	22,86	23,58	23,28	28.905.335	1.241.865
BIGCH	7,34	7,33	7,35	-1,08%	7,24	7,46	7,33	9.363.124	1.278.102
BIGEN	8,73	8,72	8,73	-0,34%	8,52	8,79	8,73	13.679.230	1.567.182
BIGTK	240,30	240,30	240,70	-0,12%	240,00	245,00	242,04	6.875.854	28.408
BIMAS	702,00	702,00	702,50	1,08%	688,00	704,00	696,11	2.612.543.323	3.753.046
BINBN	166,30	166,30	166,60	2,28%	162,30	167,00	165,22	25.455.035	154.065
BINHO	8,53	8,52	8,53	1,43%	8,33	8,62	8,49	145.446.318	17.138.789
BIOEN	16,34	16,34	16,36	-2,51%	16,10	16,44	16,28	28.170.970	1.730.199
BIZIM	27,64	27,58	27,64	-0,50%	27,38	27,90	27,71	4.221.821	152.365
BJKAS	1,48	1,47	1,48	0,68%	1,46	1,48	1,47	11.826.520	8.038.697
BLCYT	42,18	42,14	42,18	0,43%	41,70	42,78	42,29	13.727.960	324.611
BLUME	46,52	46,44	46,52	-1,40%	46,22	47,36	46,69	48.718.232	1.043.489
BMSCH	18,56	18,56	18,59	-0,80%	18,32	18,70	18,46	10.980.704	594.791
BMSTL	80,00	80,00	80,10	-2,97%	78,70	83,20	80,68	127.292.334	1.577.676
BNTAS	6,38	6,37	6,38	-0,31%	6,33	6,52	6,43	28.079.487	4.370.467
BOBET	19,51	19,49	19,51	-2,35%	19,33	19,75	19,45	55.430.398	2.849.539
BORLS	2,88	2,87	2,88	-2,37%	2,82	2,91	2,87	24.438.112	8.505.319
BORSK	6,26	6,26	6,27	0,81%	6,12	6,34	6,28	27.855.358	4.436.698
BOSSA	6,45	6,44	6,46	0,16%	6,14	6,54	6,44	5.145.083	798.870
BRISA	89,15	89,05	89,10	-0,67%	88,75	90,10	89,37	4.302.109	48.136
BRKO	14,30	-	-	4,38%	14,30	14,50	14,40	2.363.351	164.184
BRKSN	9,06	9,05	9,06	1,46%	8,90	9,13	9,03	5.825.917	645.053
BRKVY	92,25	92,25	92,40	0,82%	90,55	93,50	91,66	23.084.734	251.850
BRLSM	17,08	17,07	17,08	1,07%	16,40	17,46	16,97	83.750.044	4.936.279
BRMEN	8,20	-	-	3,40%	7,94	8,20	8,07	1.025.014	127.086
BRSAN	523,50	523,00	523,50	-2,42%	521,50	534,00	525,32	315.918.302	601.383
BRYAT	2.253,00	2.252,00	2.254,00	-0,09%	2.230,00	2.273,00	2.248,80	75.462.984	33.557
BSOKE	34,42	34,40	34,42	-1,15%	33,70	35,48	34,64	295.097.318	8.519.557
BTCIM	6,32	6,32	6,33	2,76%	6,10	6,48	6,30	724.867.957	115.007.632
BUCIM	6,21	6,21	6,22	0,49%	6,17	6,24	6,21	5.418.130	873.062
BULGS	43,42	43,42	43,46	1,78%	42,20	44,06	43,08	136.701.670	3.173.234
BURCE	40,38	40,32	40,38	3,01%	37,50	40,70	38,79	169.951.072	4.381.677
BURVA	846,00	839,50	846,00	-5,47%	824,00	880,00	843,69	39.271.860	46.548
BVSAN	110,80	110,60	110,80	-4,32%	104,30	114,50	109,78	158.747.536	1.446.041
BYDNR	35,86	35,86	36,58	-1,16%	35,30	37,56	36,29	5.656.508	155.886
CANTE	1,54	1,53	1,54	1,32%	1,52	1,58	1,55	482.503.929	312.332.626
CASA	95,00	-	-	-2,06%	91,90	95,00	94,09	960.019	10.203
CATES	50,80	50,75	50,85	5,48%	48,20	51,40	49,81	148.932.601	2.989.885
CCOLA	70,85	70,85	70,90	-0,21%	70,05	71,30	70,73	101.527.162	1.435.479
CELHA	9,95	9,93	9,95	-0,50%	9,88	10,02	9,95	5.249.906	527.725
CEMAS	4,73	4,73	4,74	-1,66%	4,70	4,80	4,75	33.610.411	7.076.757
CEMTS	10,78	10,75	10,78	2,37%	10,52	10,83	10,71	11.316.102	1.057.084
CEMZY	57,95	57,85	57,95	-3,50%	56,50	60,05	57,83	93.601.117	1.618.673
CEOEM	20,38	20,38	20,42	-0,97%	20,36	20,66	20,42	5.856.719	286.767
CGCAM	37,30	37,28	37,30	0,87%	36,76	37,58	37,19	46.790.217	1.257.991
CIMSA	48,92	48,92	48,94	0,45%	48,26	49,04	48,69	101.349.055	2.081.499
CLEBI	1.841,00	1.841,00	1.843,00	-1,50%	1.817,00	1.902,00	1.845,82	85.404.150	46.269
CMBTN	1.727,00	1.725,00	1.727,00	0,70%	1.720,00	1.772,00	1.734,37	10.317.765	5.949
CMENT	359,00	-	-	9,87%	359,00	359,25	359,13	2.657.207	7.399
CONSE	3,32	3,31	3,32	2,15%	3,19	3,39	3,30	22.783.969	6.904.208
COSMO	196,20	196,10	196,20	-0,30%	192,90	199,80	195,97	4.682.558	23.894
CRDFA	74,90	74,60	74,85	-0,13%	73,85	74,95	74,23	5.913.057	79.658
CRFSA	128,20	128,20	128,50	-0,23%	127,70	129,50	128,84	10.159.595	78.854
CUSAN	23,02	23,02	23,04	-0,69%	22,82	23,14	22,97	3.889.478	169.300
CVKMD	31,78	31,78	31,80	-1,61%	31,54	32,44	31,95	315.788.311	9.884.757
CWENE	29,16	29,16	29,18	0,21%	28,70	29,34	29,08	143.038.436	4.918.608
DAGI	5,83	5,82	5,84	0,52%	5,71	5,89	5,81	12.644.851	2.176.379
DAPGM	12,42	12,42	12,43	5,61%	11,45	12,67	11,99	240.931.788	20.099.800
DARDL	2,07	2,06	2,07	-0,48%	2,05	2,08	2,06	13.963.556	6.764.662
DCTTR	8,90	8,90	8,91	3,49%	8,55	9,01	8,77	88.142.754	10.051.787
DENGE	2,53	2,53	2,54	-1,17%	2,52	2,58	2,54	16.617.088	6.549.969
DERHL	14,93	14,93	14,95	0,34%	14,73	15,13	14,96	34.806.160	2.327.467
DERIM	35,70	35,72	35,74	0,85%	35,24	36,06	35,77	7.267.482	203.182
DESA	12,32	12,30	12,32	-3,30%	12,28	12,87	12,44	17.145.710	1.377.978
DESPC	39,16	39,06	39,14	-0,61%	38,96	39,52	39,15	10.698.105	273.248
DEVA	60,25	60,20	60,30	1,09%	59,85	61,25	60,35	27.775.023	460.240
DGATE	69,90	69,85	70,00	-2,51%	69,60	71,70	70,19	7.727.798	110.094
DGGYO	29,00	28,98	29,00	0,00%	28,92	29,22	29,07	508.978	17.508
DGNMO	4,02	4,00	4,02	-2,19%	3,98	4,07	4,01	8.023.170	1.999.203
DIRIT	26,50	-	-	-1,85%	26,50	26,50	26,50	368.907	13.921
DITAS	44,16	44,16	44,30	-9,21%	43,78	48,48	45,36	117.945.846	2.600.233
DMLKTG	5,75	5,74	5,75	0,00%	5,73	5,75	5,74	20.215.379	3.519.810
DMRGD	3,62	3,61	3,62	0,28%	3,53	3,63	3,58	33.806.080	9.436.322
DMSAS	8,73	8,73	8,74	4,93%	8,18	9,00	8,66	29.837.751	3.446.895
DNISI	20,08	20,06	20,08	-0,10%	19,99	20,26	20,08	5.298.013	263.830
DOAS	198,10	198,00	198,10	-0,60%	197,40	199,30	198,35	81.150.043	409.128
DOCO	9.382,50	9.372,50	9.397,50	-0,77%	9.285,00	9.455,00	9.360,24	26.292.918	2.809
DOFER	34,40	34,38	34,40	-1,32%	34,10	34,76	34,33	11.638.597	339.060
DOFRB	88,30	88,30	88,35	-0,62%	88,00	90,45	89,14	181.417.003	2.035.242
DOGUB	66,90	66,90	66,95	3,24%	59,20	70,00	64,30	45.749.711	711.474
DOHOL	21,32	21,30	21,32	-0,65%	21,18	21,70	21,48	63.073.744	2.936.941
DOKTA	22,46	22,42	22,46	0,81%	22,04	22,50	22,22	5.556.187	250.097
DSTKF	1.825,00	1.825,00	1.826,00	0,61%	1.809,00	1.839,00	1.824,52	563.521.486	308.861
DUNYH	112,50	112,40	112,60	-0,71%	111,70	114,90	113,22	33.418.534	295.164
DURDO	3,79	3,79	3,80	-1,04%	3,73	3,85	3,80	7.756.268	2.043.922
DURKN	17,72	17,73	17,76	-1,39%	17,59	18,09	17,78	36.831.811	2.071.140
DYOBY	13,27	13,22	13,26	0,84%	13,12	13,39	13,26	5.911.670	445.732
DZGYO	7,53	7,53	7,54	-0,13%	7,49	7,56	7,52	4.917.369	654.382
EBEBK	61,70	61,65	61,70	-0,56%	60,55	62,15	61,43	7.877.763	128.232
ECILC	116,60	116,60	116,70	0,95%	114,40	117,20	115,85	164.876.480	1.423.141
ECOGR	27,28	27,26	27,28	5,08%	25,98	27,34	26,85	268.418.774	9.995.906
ECZYT	295,75	295,75	296,00	1,98%	288,75	296,50	292,51	35.963.954	122.950
EDATA	14,10	14,08	14,10	1,44%	13,79	14,45	14,10	111.158.479	7.883.887
EDIP	36,32	36,30	36,36	2,60%	35,40	36,94	36,22	21.493.882	593.469
EFOR	18,37	18,33	18,36	-0,70%	18,09	18,64	18,38	23.802.347	1.294.722
EGEEN	5.887,50	5.885,00	5.890,00	-0,42%	5.860,00	5.922,50	5.894,73	24.958.288	4.234
EGEGY	28,90	28,92	28,94	1,76%	28,18	30,00	28,80	63.478.967	2.203.802
EGEPO	13,75	13,73	13,75	-2,07%	13,60	13,98	13,80	19.332.508	1.401.392
EGGUB	111,70	111,70	111,90	3,52%	108,20	113,90	111,00	175.285.204	1.579.126
EGPRO	28,20	28,16	28,20	4,83%	26,84	28,94	28,28	50.357.802	1.780.731
EGSER	2,90	2,89	2,90	0,35%	2,87	2,92	2,90	2.238.835	772.744
EKGYO	20,82	20,82	20,84	-1,05%	20,66	20,94	20,79	727.414.681	34.981.285
EKIZ	98,90	-	-	-1,10%	98,70	98,90	98,86	336.433	3.403
EKOS	5,70	5,71	5,72	-4,68%	5,60	5,93	5,71	85.340.586	14.957.480
EKSUN	5,67	5,65	5,67	1,98%	5,54	5,71	5,65	9.115.745	1.613.265
ELITE	30,04	30,04	30,06	-4,15%	28,22	30,20	29,44	74.672.581	2.536.247
EMKEL	18,65	18,63	18,64	0,59%	18,43	18,73	18,61	30.025.855	1.613.895
EMNIS	150,00	-	-	-0,33%	150,00	150,30	150,07	211.901	1.412
EMPAE	34,20	34,20	34,22	1,18%	33,22	34,94	34,07	408.741.289	11.998.248
ENDAE	13,81	13,81	13,82	-2,26%	13,72	14,08	13,90	14.813.008	1.065.364
ENERY	9,22	9,21	9,22	0,77%	9,00	9,24	9,13	65.976.217	7.227.558
ENJSA	119,60	119,60	119,70	4,00%	116,00	121,20	119,02	339.761.909	2.854.757
ENKAI	91,65	91,65	91,70	1,05%	89,95	92,10	91,41	490.911.934	5.370.462
ENSRI	33,44	33,42	33,44	2,70%	32,26	33,44	32,89	54.812.948	1.666.664
ENTRA	10,22	10,22	10,23	-3,49%	10,14	10,47	10,22	75.414.581	7.380.690
EPLAS	6,27	6,25	6,27	2,45%	6,03	6,37	6,28	17.594.889	2.803.555
ERBOS	174,50	174,50	174,70	0,06%	174,00	176,40	175,22	3.523.130	20.107
ERCB	53,45	53,45	53,50	-0,28%	52,95	53,55	53,30	15.264.900	286.415
EREGL	29,02	29,00	29,02	0,21%	28,70	29,14	28,92	785.545.842	27.159.188
ERSU	21,60	21,58	21,60	1,41%	20,80	22,50	21,83	18.818.611	861.990
ESCAR	27,36	27,34	27,38	-0,22%	27,02	27,92	27,50	93.394.670	3.395.993
ESCOM	6,01	6,00	6,01	-0,99%	5,83	6,26	6,01	241.359.027	40.186.459
ESEN	3,90	3,90	3,91	-2,50%	3,80	3,91	3,87	82.105.203	21.223.913
ETILR	3,89	3,88	3,89	-2,99%	3,86	4,02	3,93	18.425.471	4.686.591
ETYAT	22,66	22,42	22,66	0,09%	22,20	22,88	22,51	1.969.406	87.479
EUHOL	14,80	-	-	-1,33%	14,80	15,00	14,82	17.153.036	1.157.429
EUKYO	17,99	17,99	18,00	-0,06%	17,67	18,05	17,84	1.203.379	67.442
EUPWR	37,56	37,54	37,56	2,40%	36,30	38,80	37,78	380.283.507	10.064.647
EUREN	4,65	4,64	4,65	1,09%	4,58	4,68	4,64	67.836.732	14.635.073
EUYO	17,90	17,89	17,90	-0,39%	17,83	18,18	17,95	1.023.305	57.019
EYGYO	3,50	3,50	3,51	-7,65%	3,42	3,71	3,50	240.094.548	68.667.031
FADE	14,28	14,27	14,29	-0,07%	14,19	14,42	14,28	5.467.673	382.958
FENER	2,94	2,93	2,94	1,73%	2,89	2,95	2,92	165.060.949	56.547.827
FLAP	10,39	10,39	10,46	-1,24%	10,22	10,52	10,41	1.664.078	159.886
FMIZP	296,75	296,50	297,00	0,59%	293,00	301,75	299,11	10.384.872	34.719
FONET	4,51	4,50	4,51	1,35%	4,31	4,62	4,45	381.655.284	85.753.209
FORMT	2,87	2,87	2,88	-0,35%	2,86	2,89	2,87	25.124.032	8.746.924
FORTE	93,05	93,00	93,05	2,14%	90,00	93,90	92,90	131.199.204	1.412.291
FRIGO	8,69	8,68	8,69	-0,11%	8,57	8,75	8,66	7.880.830	910.406
FRMPL	30,60	30,60	30,62	-0,52%	29,92	30,84	30,41	60.187.833	1.979.439
FROTO	112,20	112,10	112,20	0,54%	110,70	112,60	112,00	458.886.270	4.097.323
FZLGY	13,32	13,32	13,34	3,18%	12,80	13,43	13,21	60.549.872	4.582.573
GARAN	139,20	139,20	139,30	-0,07%	137,50	140,00	138,78	1.056.372.701	7.611.972
GARFA	26,48	26,42	26,48	0,61%	26,16	26,68	26,39	6.482.544	245.649
GATEG	320,00	-	-	-1,54%	320,00	320,00	320,00	1.470.720	4.596
GEDIK	5,64	5,64	5,65	1,26%	5,50	5,73	5,64	15.116.261	2.682.206
GEDZA	30,08	30,04	30,08	1,55%	29,56	30,62	30,17	36.779.731	1.218.941
GENIL	9,30	9,29	9,30	-1,59%	9,21	9,75	9,36	233.512.997	24.952.217
GENKM	17,71	17,71	-	10,00%	17,71	17,71	17,71	101.208.223	5.714.750
GENTS	8,89	8,88	8,89	0,34%	8,75	8,97	8,87	36.061.972	4.067.931
GEREL	28,80	28,50	28,80	-5,39%	27,44	30,80	28,79	131.813.502	4.579.321
GESAN	46,16	46,14	46,18	1,10%	45,34	46,94	46,32	116.394.105	2.512.752
GIPTA	63,00	62,95	63,00	-1,41%	62,25	65,00	63,05	96.955.996	1.537.876
GLBMD	11,70	11,69	11,70	-1,43%	11,62	11,86	11,69	1.301.238	111.346
GLCVY	67,75	67,70	67,75	0,00%	67,05	68,10	67,66	12.457.372	184.119
GLRMK	159,80	159,70	159,80	0,57%	157,70	161,30	159,96	105.994.630	662.632
GLRYH	4,87	4,87	4,88	0,00%	4,79	4,94	4,87	54.158.013	11.131.514
GLYHO	14,36	14,34	14,36	2,21%	13,92	14,53	14,30	32.234.298	2.254.510
GMTAS	29,10	29,14	29,18	-0,27%	28,94	29,66	29,25	37.916.301	1.296.235
GOKNR	21,22	-	21,22	-9,93%	21,22	21,98	21,28	515.972.575	24.246.450
GOLTS	344,25	344,00	344,50	1,70%	340,00	357,25	348,30	75.448.725	216.620
GOODY	14,13	14,12	14,14	0,21%	14,04	14,17	14,12	3.474.867	246.100
GOZDE	21,90	21,86	21,90	0,37%	21,60	21,98	21,85	6.247.669	285.986
GRNYO	15,69	15,55	15,67	0,77%	15,34	15,86	15,52	2.342.878	150.936
GRSEL	336,25	336,00	336,50	4,18%	322,50	340,00	333,56	196.689.646	589.663
GRTHO	266,50	266,00	266,50	0,76%	256,25	270,50	264,89	121.629.142	459.177
GSDDE	10,53	10,53	-	9,92%	10,53	10,53	10,53	24.788.136	2.354.049
GSDHO	4,80	4,79	4,80	2,56%	4,77	4,91	4,84	38.789.088	8.012.986
GSRAY	1,14	1,13	1,14	0,88%	1,13	1,14	1,14	45.572.885	40.145.517
GUBRF	529,00	529,00	529,50	1,63%	513,00	537,50	528,81	622.252.134	1.176.706
GUNDG	650,00	650,00	653,00	-2,91%	644,00	658,50	650,04	46.863.711	72.094
GWIND	25,36	25,36	25,38	0,48%	24,96	25,60	25,39	50.142.965	1.975.227
GZNMI	63,50	63,45	63,50	-2,53%	62,15	65,20	63,57	274.551.648	4.318.754
HALKB	45,60	45,60	45,62	-2,10%	45,52	46,62	46,04	1.192.758.293	25.909.132
HATEK	14,30	14,31	14,33	-0,69%	14,26	14,40	14,33	6.219.854	433.989
HATSN	37,04	37,02	37,06	-0,16%	36,88	37,22	37,05	12.810.180	345.761
HDFGS	3,24	3,24	3,25	-0,31%	3,20	3,28	3,25	118.323.217	36.465.192
HEDEF	111,30	111,20	111,30	-0,63%	110,60	114,80	112,82	214.067.706	1.897.505
HEKTS	2,91	2,90	2,91	0,34%	2,88	2,93	2,91	77.638.238	26.658.020
HKTM	11,61	11,62	11,63	0,43%	11,48	11,91	11,67	15.992.060	1.370.648
HLGYO	5,45	5,45	5,46	-0,73%	5,42	5,59	5,48	214.609.676	39.132.056
HOROZ	58,30	58,20	58,30	0,95%	57,15	58,60	57,90	16.477.319	284.600
HRKET	67,70	67,65	67,70	-3,63%	66,10	68,45	67,17	70.926.166	1.055.867
HTTBT	39,02	39,00	39,02	-0,71%	38,80	39,24	39,07	7.887.912	201.901
HUBVC	4,89	4,89	4,90	4,49%	4,72	4,90	4,81	9.178.313	1.907.197
HUNER	3,20	3,19	3,20	0,63%	3,14	3,24	3,20	20.701.715	6.473.320
HURGZ	5,77	5,76	5,77	-1,37%	5,64	5,95	5,75	32.959.820	5.734.250
ICBCT	14,70	14,70	-	9,95%	13,97	14,70	14,65	33.431.263	2.282.805
ICUGS	2,93	2,92	2,93	6,16%	2,73	2,97	2,88	56.189.677	19.487.226
IDGYO	3,79	3,76	3,79	-1,30%	3,76	3,86	3,79	2.180.441	576.120
IEYHO	86,55	86,55	86,60	0,52%	86,30	86,85	86,54	317.022.447	3.663.307
IHAAS	81,50	81,50	81,60	-3,89%	80,35	82,40	81,40	15.951.160	195.959
IHEVA	2,24	2,23	2,24	-0,88%	2,22	2,25	2,23	3.325.433	1.491.770
IHGZT	1,48	1,47	1,48	0,68%	1,46	1,48	1,48	3.919.319	2.656.013
IHLAS	2,07	2,06	2,07	0,98%	2,04	2,08	2,07	66.013.088	31.949.847
IHLGM	2,02	2,01	2,02	0,50%	1,99	2,05	2,03	20.618.703	10.168.479
IHYAY	1,75	1,74	1,75	0,00%	1,73	1,76	1,75	5.329.091	3.046.550
IMASM	3,74	3,73	3,74	-1,06%	3,61	3,75	3,67	67.668.463	18.465.470
INDES	8,75	8,74	8,75	3,31%	8,47	9,00	8,74	245.655.465	28.093.455
INFO	3,65	3,64	3,65	1,67%	3,55	3,66	3,60	41.068.479	11.396.170
INGRM	403,00	402,75	403,25	-0,25%	401,00	410,00	405,20	4.844.138	11.955
INTEK	281,00	-	-	-4,66%	281,00	284,50	282,16	1.343.926	4.763
INTEM	271,75	271,50	271,75	-0,82%	268,50	275,00	272,45	22.487.965	82.541
INVEO	7,38	7,37	7,38	0,41%	7,29	7,41	7,36	14.466.908	1.965.489
INVES	368,75	367,75	368,75	0,68%	343,75	377,75	359,61	165.179.918	459.328
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,60	-	-	0,82%	73,60	73,60	73,60	331.126	4.499
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,54	14,54	14,55	-0,41%	14,40	14,64	14,53	2.540.619.472	174.894.214
ISDMR	42,18	42,14	42,18	-0,33%	41,94	42,40	42,17	27.741.195	657.857
ISFIN	19,82	19,83	19,85	-0,90%	19,73	20,00	19,86	17.884.200	900.718
ISGSY	125,40	125,20	125,40	2,37%	120,80	129,50	125,73	335.365.982	2.667.256
ISGYO	21,32	21,32	21,38	-0,84%	21,20	21,48	21,36	2.902.017	135.889
ISKPL	11,35	11,35	11,36	-0,35%	11,21	11,50	11,32	94.961.326	8.388.417
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,36	44,34	44,36	-0,36%	43,84	44,60	44,31	137.649.224	3.106.603
ISSEN	7,34	7,31	7,33	1,10%	7,23	7,44	7,32	1.961.920	268.146
ISYAT	8,73	8,73	8,75	2,83%	8,34	9,00	8,77	29.128.976	3.322.503
IZENR	9,22	9,22	9,23	0,22%	9,08	9,23	9,16	69.130.235	7.551.015
IZFAS	50,75	50,75	50,85	1,50%	49,14	51,90	50,88	56.412.185	1.108.700
IZINV	60,00	60,00	60,05	0,50%	59,70	60,65	59,87	2.453.097	40.971
IZMDC	6,69	6,68	6,69	-0,74%	6,66	6,73	6,70	14.024.495	2.094.274
JANTS	16,94	16,94	16,95	0,59%	16,82	16,98	16,92	6.943.504	410.439
KAPLM	400,00	399,25	400,00	2,83%	376,50	404,50	390,06	42.588.951	109.185
KAREL	8,87	8,86	8,87	-2,21%	8,84	9,08	8,92	90.086.880	10.601.815
KARSN	10,49	10,49	10,50	-1,32%	10,36	10,63	10,53	59.393.800	5.639.398
KARTN	71,70	71,60	71,70	1,13%	71,20	72,50	71,76	8.384.898	116.849
KATMR	2,73	2,72	2,73	2,25%	2,65	2,75	2,71	131.228.955	48.362.016
KAYSE	5,34	5,33	5,34	0,95%	5,25	5,36	5,31	31.312.153	5.899.702
KBORU	19,56	19,56	19,58	1,45%	19,25	19,61	19,44	85.791.844	4.413.103
KCAER	12,40	12,40	12,41	1,97%	12,02	12,64	12,44	213.957.516	17.201.452
KCHOL	193,70	193,70	193,80	0,73%	190,20	194,60	193,05	2.486.797.525	12.881.518
KENT	475,25	-	-	4,45%	460,00	475,25	467,01	1.251.573	2.680
KERVN	3,43	-	-	9,94%	3,43	3,43	3,43	7.273.164	2.120.456
KFEIN	8,80	8,79	8,80	0,11%	8,64	8,95	8,83	24.567.378	2.783.265
KGYO	7,78	7,77	7,78	0,13%	7,64	7,83	7,75	14.988.743	1.933.033
KIMMR	17,78	17,79	17,82	3,67%	17,00	18,17	17,81	34.567.621	1.941.463
KLGYO	6,05	6,03	6,05	0,17%	5,99	6,09	6,04	34.441.510	5.703.304
KLKIM	39,52	39,54	39,58	-1,54%	39,26	40,52	39,58	63.244.730	1.598.036
KLMSN	30,38	30,38	30,42	-0,85%	30,08	30,78	30,45	29.818.392	979.205
KLNMA	11,94	-	-	-0,91%	11,94	11,95	11,94	1.384.175	115.890
KLRHO	197,20	197,20	-	9,98%	181,10	197,20	192,59	437.540.872	2.271.929
KLSER	25,56	25,54	25,56	-0,16%	25,20	25,86	25,72	29.884.178	1.161.929
KLSYN	9,43	9,41	9,43	1,95%	9,23	9,49	9,35	9.892.381	1.057.554
KLYPV	57,40	57,40	57,45	-0,09%	57,05	58,15	57,60	28.567.886	495.976
KMPUR	15,35	15,35	-	9,96%	14,78	15,35	15,28	119.487.550	7.822.251
KNFRT	10,89	10,89	10,91	-2,07%	10,70	11,12	10,88	9.679.761	890.083
KOCMT	2,49	2,49	2,50	0,00%	2,47	2,51	2,49	14.545.687	5.834.308
KONKA	16,30	16,30	16,32	3,69%	16,02	16,68	16,26	76.219.034	4.688.352
KONTR	8,80	8,79	8,80	0,00%	8,68	8,89	8,78	161.957.788	18.448.456
KONYA	4.072,50	4.070,00	4.075,00	0,31%	4.047,50	4.120,00	4.070,43	11.551.885	2.838
KOPOL	6,22	6,22	6,23	0,48%	6,19	6,35	6,24	17.170.757	2.751.011
KORDS	52,60	52,60	52,70	-0,75%	52,45	53,30	52,83	15.657.494	296.350
KOTON	15,02	15,03	15,04	0,67%	14,85	15,15	14,99	12.026.673	802.382
KRDMA	30,96	30,94	30,96	1,71%	29,96	31,50	30,71	88.716.776	2.888.559
KRDMB	43,96	43,94	44,00	8,54%	39,72	44,00	42,73	152.580.640	3.570.638
KRDMD	30,98	30,98	31,00	0,19%	30,34	31,26	30,77	518.598.203	16.856.836
KRGYO	2,84	2,83	2,84	0,35%	2,81	2,87	2,84	12.082.844	4.256.357
KRONT	18,60	18,60	18,63	-3,58%	18,45	19,96	19,14	98.056.654	5.123.020
KRPLS	8,48	8,47	8,49	0,00%	8,21	8,78	8,61	46.576.487	5.410.125
KRSTL	9,35	9,34	9,35	-4,40%	9,25	9,63	9,39	106.370.657	11.322.882
KRTEK	27,58	27,58	27,60	0,00%	27,36	27,76	27,58	4.310.335	156.303
KRVGD	2,94	2,94	2,95	-2,33%	2,84	3,01	2,90	26.468.404	9.126.220
KSTUR	3.102,50	-	-	3,33%	3.100,00	3.102,50	3.102,00	1.563.410	504
KTLEV	53,05	53,00	53,05	-1,76%	52,80	55,75	54,40	1.356.757.822	24.942.534
KTSKR	71,90	71,85	71,95	4,96%	68,15	75,35	72,17	60.785.343	842.264
KUTPO	98,65	98,50	98,65	0,25%	97,35	99,35	98,61	20.292.025	205.780
KUVVA	128,90	128,90	129,00	-1,15%	125,50	132,00	128,43	13.916.722	108.364
KUYAS	68,85	68,80	68,85	-3,57%	68,20	70,00	69,09	447.666.969	6.479.789
KZBGY	3,51	3,50	3,51	-8,12%	3,44	3,60	3,49	353.260.572	101.373.279
KZGYO	21,28	21,26	21,28	-1,66%	21,02	21,52	21,34	20.113.453	942.701
LIDER	85,15	85,05	85,15	2,59%	82,45	85,40	83,54	31.511.193	377.181
LIDFA	3,19	3,19	3,20	1,59%	3,11	3,22	3,17	18.523.897	5.837.452
LILAK	30,40	30,38	30,40	0,80%	29,86	30,70	30,38	45.596.973	1.500.901
LINK	233,70	233,80	234,00	4,14%	224,70	236,00	231,41	209.907.911	907.092
LKMNH	16,22	16,22	16,25	-0,49%	16,15	16,38	16,27	5.295.205	325.518
LMKDC	35,20	35,20	35,24	1,44%	34,54	35,76	35,18	96.454.321	2.741.840
LOGO	138,40	138,40	138,50	-0,72%	137,30	140,20	138,72	48.096.123	346.711
LRSHO	3,51	3,50	3,51	-0,57%	3,40	3,53	3,48	28.574.380	8.207.406
LUKSK	97,20	97,10	97,20	-0,05%	95,15	98,25	97,32	3.229.505	33.186
LXGYO	16,02	16,02	-	9,95%	16,02	16,02	16,02	24.399.982	1.523.095
LYDHO	201,70	201,60	201,80	0,30%	199,20	205,00	202,33	149.902.459	740.881
LYDYE	17.045,00	17.045,00	17.067,50	3,30%	16.500,00	17.300,00	17.033,49	44.576.653	2.617
MAALT	981,50	979,00	980,50	0,51%	966,50	996,00	982,88	37.270.761	37.920
MACKO	34,20	34,18	34,22	-0,47%	33,80	34,82	34,32	17.985.374	524.076
MAGEN	47,98	47,94	48,00	-0,25%	47,18	48,10	47,62	78.416.506	1.646.642
MAKIM	16,82	16,81	16,84	-0,18%	16,59	16,97	16,77	4.615.334	275.283
MAKTK	13,68	13,68	13,69	-0,80%	13,66	13,93	13,75	12.093.463	879.825
MANAS	18,70	18,70	-	10,00%	16,80	18,70	17,93	1.947.912.351	108.648.416
MARBL	11,73	11,72	11,73	0,26%	11,63	11,84	11,73	8.127.150	692.893
MARKA	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
MARMR	2,33	2,32	2,33	-2,51%	2,31	2,37	2,34	67.968.445	29.087.067
MARTI	1,53	1,53	1,54	4,79%	1,44	1,58	1,52	222.507.367	146.196.419
MAVI	41,16	41,14	41,16	0,05%	40,96	41,38	41,17	64.361.400	1.563.140
MCARD	96,80	96,80	-	10,00%	96,80	96,80	96,80	2.081.684	21.505
MEDTR	28,18	28,18	28,22	0,07%	28,02	28,32	28,20	4.293.825	152.278
MEGAP	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
MEGMT	66,20	66,15	66,25	-0,90%	65,55	67,10	66,22	197.120.586	2.976.947
MEKAG	7,73	7,72	7,73	6,18%	7,08	7,79	7,44	244.697.172	32.905.923
MEPET	28,34	28,20	28,32	1,29%	28,18	29,34	28,51	17.846.333	625.908
MERCN	17,94	17,93	17,94	1,64%	17,85	18,58	18,11	62.578.989	3.455.008
MERIT	17,45	17,43	17,45	-1,41%	17,39	17,84	17,63	41.743.264	2.367.922
MERKO	15,73	15,72	15,73	-1,19%	15,69	16,00	15,79	44.121.059	2.794.455
METRO	5,79	5,78	5,79	1,58%	5,69	5,84	5,78	18.754.304	3.245.678
MEYSU	13,71	13,70	13,72	2,01%	13,44	14,15	13,83	310.545.373	22.454.508
MGROS	607,00	607,00	607,50	0,66%	596,00	610,00	606,02	761.563.795	1.256.660
MHRGY	3,44	3,43	3,44	0,58%	3,40	3,45	3,43	5.494.202	1.603.625
MIATK	40,96	40,98	41,00	2,14%	39,80	41,54	41,07	499.542.538	12.164.299
MMCAS	96,95	-	-	-0,21%	96,95	96,95	96,95	690.769	7.125
MNDRS	14,09	14,08	14,09	-0,21%	14,00	14,17	14,10	21.759.120	1.543.243
MNDTR	5,85	5,85	5,86	0,00%	5,81	5,93	5,87	4.349.166	740.932
MOBTL	10,25	10,23	10,25	-1,16%	9,95	10,38	10,18	21.630.317	2.125.710
MOGAN	10,00	9,99	10,00	-3,10%	9,90	10,26	9,99	73.170.111	7.322.106
MOPAS	42,98	42,96	43,00	2,38%	42,06	44,00	42,99	197.965.677	4.605.274
MPARK	432,00	432,00	432,25	-1,09%	427,75	436,75	431,64	106.667.131	247.122
MRGYO	1,51	1,50	1,51	0,67%	1,48	1,53	1,51	135.322.521	89.858.342
MRSHL	1.410,00	1.408,00	1.410,00	0,00%	1.405,00	1.418,00	1.412,87	3.409.255	2.413
MSGYO	6,47	6,47	6,48	1,73%	6,31	6,67	6,50	13.395.509	2.061.782
MTRKS	21,24	21,22	21,24	-0,56%	20,98	21,46	21,26	7.021.075	330.205
MTRYO	9,90	9,89	9,90	4,21%	9,20	10,00	9,70	1.018.949	105.000
MZHLD	6,24	6,27	6,33	-2,95%	6,20	6,40	6,24	1.087.893	174.436
NATEN	7,32	7,31	7,32	-2,53%	7,11	7,35	7,27	29.716.036	4.087.099
NETAS	56,90	56,80	56,90	0,35%	56,25	57,20	56,80	4.547.458	80.057
NETCD	143,70	143,60	143,70	4,66%	132,40	144,90	138,21	1.146.685.047	8.296.425
NIBAS	8,00	8,00	8,06	-2,44%	8,00	8,23	8,10	17.338.998	2.140.704
NTGAZ	12,19	12,17	12,19	3,31%	11,81	12,35	12,14	82.240.573	6.777.084
NTHOL	44,64	44,62	44,66	-0,09%	44,12	45,40	44,84	13.630.150	304.008
NUGYO	9,11	9,11	9,12	-0,76%	9,07	9,19	9,12	4.671.797	512.324
NUHCM	308,75	308,75	309,00	0,57%	301,25	313,25	307,00	66.207.187	215.656
OBAMS	7,53	7,52	7,53	-2,46%	7,45	7,62	7,53	119.769.428	15.912.172
OBASE	35,04	35,04	35,10	-0,17%	34,84	35,48	35,23	4.846.719	137.595
ODAS	6,16	6,16	6,17	2,67%	6,05	6,23	6,16	279.736.449	45.434.543
ODINE	658,50	658,00	659,00	3,05%	616,00	661,00	638,26	367.280.848	575.442
OFSYM	64,40	64,30	64,40	0,63%	62,90	64,80	63,99	10.278.787	160.633
ONCSM	233,60	233,60	233,90	3,82%	223,10	234,90	231,17	192.774.591	833.915
ONRYT	58,10	58,10	58,15	-0,34%	57,80	59,60	58,32	41.403.526	709.891
ORCAY	3,37	3,37	3,38	1,20%	3,26	3,41	3,32	2.497.635	753.009
ORGE	68,15	68,10	68,15	-0,15%	67,75	68,25	67,99	19.203.751	282.435
ORMA	160,10	-	-	-0,12%	156,30	160,10	158,61	320.080	2.018
OSMEN	7,83	7,82	7,84	-1,39%	7,72	8,18	7,91	30.735.005	3.885.905
OSTIM	2,92	2,92	2,93	-3,31%	2,92	3,03	2,98	46.787.495	15.723.528
OTKAR	369,25	369,00	369,25	-0,74%	367,75	373,50	370,20	95.745.426	258.632
OTTO	313,25	313,25	313,50	-3,32%	300,25	321,00	315,61	23.990.098	76.013
OYAKC	23,08	23,06	23,08	-0,43%	22,90	23,14	23,06	122.598.059	5.317.612
OYAYO	58,65	58,60	58,65	-1,26%	58,60	59,45	58,93	1.851.662	31.421
OYLUM	8,20	8,20	8,26	-0,97%	8,15	8,28	8,19	2.231.332	272.566
OYYAT	62,40	62,40	62,50	-1,34%	62,00	64,20	63,40	20.269.719	319.696
OZATD	215,80	215,80	216,10	4,66%	202,90	220,70	215,37	219.754.853	1.020.356
OZGYO	2,08	2,08	2,09	0,00%	2,07	2,10	2,08	3.825.749	1.838.360
OZKGY	13,66	13,64	13,66	-3,53%	13,62	13,88	13,68	37.188.219	2.717.647
OZRDN	31,10	31,10	-	9,97%	28,60	31,10	30,25	25.668.811	848.674
OZSUB	23,20	23,18	23,20	5,45%	21,64	23,24	22,45	83.997.816	3.741.995
OZYSR	45,72	45,64	45,72	-0,82%	45,40	46,26	45,70	9.207.720	201.470
PAGYO	97,15	96,80	97,00	3,35%	94,15	99,00	97,37	6.697.823	68.786
PAHOL	1,48	1,48	1,49	0,00%	1,47	1,50	1,49	104.357.398	70.195.377
PAMEL	82,30	82,00	82,35	-1,20%	81,50	84,25	82,55	3.024.071	36.634
PAPIL	16,13	16,13	16,14	-1,29%	15,95	16,36	16,13	88.421.217	5.482.091
PARSN	80,45	80,35	80,45	-0,25%	79,85	81,05	80,56	8.832.566	109.644
PASEU	124,40	124,40	124,50	-0,48%	121,30	124,90	122,42	139.598.510	1.140.361
PATEK	17,87	17,86	17,87	0,96%	17,70	18,17	17,96	169.472.867	9.436.588
PCILT	27,50	27,48	27,52	4,96%	26,20	27,92	27,11	109.740.404	4.047.891
PEKGY	14,12	14,12	14,14	-0,63%	14,01	14,37	14,22	1.431.957.954	100.673.394
PENGD	8,83	8,82	8,83	-1,34%	8,70	8,90	8,80	17.948.233	2.039.992
PENTA	13,22	13,21	13,23	0,76%	13,01	13,25	13,15	10.062.296	765.324
PETKM	18,18	18,18	18,19	2,36%	17,96	18,35	18,16	1.224.485.722	67.418.492
PETUN	11,86	11,85	11,87	1,02%	11,76	12,02	11,88	18.134.734	1.526.450
PGSUS	180,00	180,00	180,10	0,00%	177,50	180,50	179,27	1.212.362.941	6.762.767
PINSU	11,01	11,02	11,03	6,07%	10,38	11,41	11,19	202.975.939	18.142.307
PKART	74,85	74,75	74,90	0,00%	74,45	75,35	74,93	4.927.187	65.755
PKENT	157,10	157,00	157,20	-1,75%	156,20	162,90	157,86	20.321.396	128.729
PLTUR	25,08	25,08	-	10,00%	25,00	25,08	25,08	53.126.277	2.118.274
PNLSN	49,76	49,74	49,78	-2,81%	49,66	51,35	50,09	44.546.602	889.375
PNSUT	11,12	11,09	11,12	1,55%	10,95	11,37	11,14	15.220.301	1.366.930
POLHO	19,90	19,89	19,91	0,51%	19,88	21,40	20,54	187.690.641	9.137.882
POLTK	5.125,00	5.122,50	5.127,50	0,79%	5.045,00	5.200,00	5.122,90	40.296.755	7.866
PRDGS	7,19	7,19	7,20	2,42%	6,98	7,30	7,13	33.865.791	4.747.500
PRKAB	44,74	44,68	44,74	2,71%	43,14	44,98	44,07	54.826.004	1.244.034
PRKME	18,58	18,57	18,58	-2,98%	18,25	19,12	18,77	24.166.909	1.287.265
PRZMA	15,95	15,92	15,95	5,35%	15,01	16,20	15,75	19.457.916	1.235.512
PSDTC	127,70	127,30	127,70	0,87%	124,00	128,00	126,02	1.851.816	14.695
PSGYO	2,13	2,13	2,14	-0,93%	2,12	2,15	2,14	68.593.854	32.095.685
QNBFK	50,80	-	-	-0,68%	50,80	50,80	50,80	331.521	6.526
QNBTR	264,50	-	-	-2,76%	264,50	271,75	265,93	1.261.031	4.742
QUAGR	3,02	3,01	3,02	1,68%	2,95	3,08	3,01	237.503.083	78.819.284
RALYH	142,90	142,70	142,90	-0,28%	141,40	144,80	143,52	40.802.091	284.291
RAYSG	203,40	203,50	203,70	1,85%	198,50	205,70	202,60	34.717.306	171.359
REEDR	6,11	6,10	6,11	0,33%	6,05	6,20	6,13	49.758.957	8.119.305
RGYAS	160,00	160,00	160,20	0,69%	157,00	162,30	159,93	86.576.207	541.337
RNPOL	2,01	2,00	2,01	-1,95%	1,99	2,09	2,02	4.535.665	2.246.296
RODRG	20,98	21,00	21,08	-0,19%	20,80	21,20	21,00	1.473.174	70.139
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,90	3,89	3,90	0,00%	3,84	3,91	3,88	42.052.103	10.845.519
RUBNS	33,00	32,96	33,00	-0,60%	32,20	33,90	32,75	10.636.134	324.725
RUZYE	11,16	11,16	11,17	0,00%	10,99	11,28	11,14	24.987.171	2.243.777
RYGYO	32,36	32,34	32,36	-0,12%	31,62	32,70	32,13	53.578.233	1.667.573
RYSAS	17,17	17,16	17,17	-0,98%	17,03	17,31	17,16	31.448.713	1.833.099
SAFKR	25,92	25,90	25,92	-1,59%	25,86	26,48	26,12	21.512.275	823.621
SAHOL	96,20	96,20	96,25	0,21%	94,50	96,85	95,72	1.249.982.561	13.059.486
SAMAT	5,44	5,42	5,44	-0,55%	5,35	5,47	5,42	1.205.379	222.502
SANEL	36,28	36,28	36,40	-1,68%	35,30	36,96	36,42	8.157.263	223.970
SANFM	6,96	6,95	6,96	-0,57%	6,89	7,03	6,96	22.286.640	3.204.114
SANKO	20,34	20,32	20,36	-0,10%	20,30	20,62	20,43	2.045.036	100.085
SARKY	30,94	30,92	30,94	-2,40%	30,72	31,60	31,02	137.948.896	4.447.286
SASA	2,24	2,24	2,25	1,82%	2,19	2,29	2,24	2.034.107.524	908.517.789
SAYAS	41,22	41,20	41,24	1,73%	40,20	42,08	41,33	21.480.808	519.751
SDTTR	217,40	217,40	217,50	-2,95%	215,50	226,40	219,33	285.075.839	1.299.731
SEGMN	53,90	53,85	53,95	1,03%	52,60	54,75	53,66	78.782.197	1.468.098
SEGYO	6,12	6,11	6,12	0,16%	6,08	6,17	6,12	17.569.693	2.872.207
SEKFK	10,12	10,08	10,12	0,60%	10,00	10,14	10,07	4.328.294	430.014
SEKUR	5,83	5,83	5,85	6,78%	5,46	5,88	5,73	6.456.287	1.126.266
SELEC	81,80	81,65	81,80	1,61%	81,05	83,60	82,07	35.105.284	427.760
SELVA	2,32	2,31	2,32	0,43%	2,27	2,33	2,29	53.408.550	23.359.253
SERNT	7,65	7,65	7,66	2,68%	7,32	7,73	7,56	44.617.463	5.898.338
SEYKM	4,76	4,75	4,76	1,49%	4,56	4,76	4,65	2.846.034	612.116
SILVR	2,46	2,45	2,46	-0,40%	2,44	2,48	2,45	1.148.716	468.881
SISE	41,86	41,84	41,86	-0,19%	41,52	42,04	41,75	428.203.713	10.256.939
SKBNK	11,34	11,33	11,34	4,81%	10,67	11,39	10,96	267.103.124	24.381.007
SKTAS	3,31	3,30	3,31	0,61%	3,26	3,33	3,31	11.259.920	3.405.897
SKYLP	298,75	295,50	297,75	3,02%	284,50	302,50	292,75	6.740.467	23.025
SKYMD	12,07	12,06	12,07	0,08%	11,98	12,13	12,07	13.096.010	1.084.618
SMART	35,14	35,06	35,14	0,06%	34,50	36,46	35,39	141.352.366	3.993.961
SMRTG	7,43	7,43	7,44	-0,27%	7,36	7,56	7,46	46.449.993	6.229.203
SMRVA	61,05	61,00	61,05	-0,89%	59,70	61,95	60,57	83.435.923	1.377.547
SNGYO	4,08	4,07	4,08	-9,53%	4,06	4,24	4,11	377.912.036	92.004.919
SNICA	3,78	3,78	3,79	0,00%	3,77	3,81	3,79	9.948.053	2.622.336
SNPAM	22,12	-	-	0,36%	22,12	22,12	22,12	358.609	16.212
SODSN	9,95	-	-	0,00%	9,94	9,95	9,95	473.510	47.594
SOKE	15,39	15,38	15,39	0,26%	15,20	15,60	15,37	37.847.745	2.461.758
SOKM	56,25	56,20	56,25	-1,49%	55,90	57,95	56,68	109.965.847	1.940.188
SONME	153,90	153,40	153,90	1,99%	149,30	154,50	150,97	1.610.670	10.669
SRVGY	3,26	3,26	3,27	-0,31%	3,17	3,38	3,27	122.177.823	37.317.719
SUMAS	278,00	-	-	-0,36%	272,25	278,00	275,50	129.759	471
SUNTK	37,12	37,10	37,14	-1,59%	36,94	37,36	37,07	8.364.254	225.621
SURGY	57,95	57,85	57,95	-1,70%	57,65	59,20	58,26	73.096.742	1.254.636
SUWEN	9,06	9,06	9,07	-0,33%	9,04	9,18	9,10	7.769.339	853.590
SVGYO	5,85	5,85	-	9,96%	5,61	5,85	5,84	339.666.858	58.159.817
TABGD	259,00	258,75	259,25	0,39%	255,00	259,50	257,48	49.586.585	192.586
TARKM	374,00	373,50	374,00	-0,66%	373,25	380,25	375,77	16.337.397	43.477
TATEN	12,60	12,60	12,61	6,60%	11,34	12,65	12,19	573.386.423	47.038.636
TATGD	18,48	18,47	18,48	-1,44%	18,41	18,81	18,54	19.728.219	1.064.032
TAVHL	305,50	305,50	306,00	0,99%	296,00	306,00	300,63	198.177.663	659.216
TBORG	155,40	155,30	155,40	-5,36%	151,10	156,80	154,76	79.080.770	510.995
TCELL	110,10	110,10	110,20	0,92%	107,50	111,30	109,85	1.059.835.111	9.648.305
TCKRC	102,30	102,20	102,30	2,92%	97,05	104,80	101,90	191.721.437	1.881.480
TDGYO	18,15	18,10	18,15	-1,36%	17,50	18,40	18,09	5.463.074	302.006
TEHOL	16,72	16,71	16,72	7,87%	15,50	16,87	16,32	2.133.561.596	130.716.202
TEKTU	9,38	9,37	9,38	2,85%	9,01	9,46	9,27	50.770.784	5.474.431
TERA	299,25	299,00	299,25	-0,58%	295,50	303,00	299,04	689.696.914	2.306.384
TEZOL	16,68	16,68	16,69	0,66%	16,05	16,72	16,38	56.446.507	3.445.231
TGSAS	173,80	173,80	173,90	-2,19%	171,00	177,10	173,07	12.405.904	71.683
THYAO	296,00	296,00	296,25	0,42%	289,25	296,75	293,25	5.396.100.810	18.401.182
TKFEN	85,60	85,55	85,60	1,12%	83,80	87,50	85,67	299.151.377	3.492.006
TKNSA	23,96	23,94	23,98	-0,17%	23,76	24,16	23,95	70.932.797	2.961.692
TLMAN	89,25	89,25	89,30	1,36%	87,90	89,85	89,19	5.371.616	60.228
TMPOL	588,00	587,50	588,00	0,86%	570,00	594,00	583,66	98.688.195	169.086
TMSN	112,00	111,80	111,90	4,09%	108,60	115,00	112,32	217.443.365	1.935.880
TNZTP	24,28	24,26	24,28	2,79%	23,54	24,54	24,21	43.036.612	1.777.704
TOASO	302,50	302,50	302,75	-0,66%	300,00	303,25	301,47	310.095.129	1.028.624
TRALT	52,90	52,90	52,95	-1,03%	52,45	54,25	53,07	1.319.095.597	24.855.321
TRCAS	43,62	43,62	43,64	-3,07%	43,36	45,32	43,95	93.788.899	2.133.944
TRENJ	110,70	110,70	110,80	1,00%	108,60	112,40	111,20	135.344.331	1.217.125
TRGYO	84,00	83,90	84,00	3,32%	80,80	86,60	83,62	127.271.028	1.521.998
TRHOL	801,00	800,50	801,00	0,50%	796,00	807,00	800,33	44.985.531	56.209
TRILC	15,63	15,64	15,65	0,32%	15,60	15,80	15,65	12.952.483	827.469
TRMET	152,90	152,90	153,00	1,39%	149,70	153,90	152,67	280.102.334	1.834.714
TSGYO	6,92	6,90	6,91	0,58%	6,80	6,92	6,87	2.615.220	380.690
TSKB	12,33	12,33	12,34	0,90%	12,12	12,35	12,27	79.166.255	6.454.395
TSPOR	0,95	0,94	0,95	0,00%	0,94	0,95	0,94	67.171.272	71.166.435
TTKOM	61,75	61,75	61,80	0,08%	60,70	62,10	61,64	298.816.350	4.847.950
TTRAK	456,50	456,00	456,50	0,61%	450,75	458,75	455,77	43.168.943	94.716
TUCLK	4,34	4,33	4,34	-0,23%	4,32	4,39	4,35	23.919.588	5.502.101
TUKAS	2,34	2,33	2,34	0,43%	2,31	2,35	2,33	93.842.238	40.245.617
TUPRS	258,75	258,75	259,00	4,21%	250,25	261,25	255,98	6.442.371.422	25.167.926
TUREX	7,41	7,40	7,41	4,37%	7,24	7,63	7,46	253.852.982	34.050.851
TURGG	27,30	27,32	27,34	0,00%	27,12	27,52	27,36	4.417.460	161.471
TURSG	12,82	12,81	12,82	4,40%	12,29	12,87	12,64	591.490.416	46.781.806
UCAYM	26,28	26,26	26,28	-3,74%	26,02	26,72	26,30	175.601.483	6.676.369
UFUK	1.633,00	1.633,00	1.636,00	0,00%	1.625,00	1.656,00	1.644,42	5.493.992	3.341
ULAS	32,52	32,48	32,52	-1,16%	32,22	32,86	32,44	2.873.640	88.584
ULKER	111,10	110,90	111,00	-1,16%	111,00	113,50	111,69	378.794.231	3.391.406
ULUFA	3,92	3,91	3,92	0,77%	3,85	3,93	3,90	16.878.160	4.326.182
ULUSE	198,60	198,20	198,70	2,69%	192,50	201,10	198,62	26.291.160	132.370
ULUUN	7,97	7,97	7,99	1,40%	7,78	8,18	8,02	45.742.247	5.700.325
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,19	14,19	14,20	-0,77%	14,00	14,48	14,24	19.493.795	1.369.052
USAK	1,64	1,63	1,64	1,23%	1,61	1,64	1,63	36.598.382	22.457.172
VAKBN	35,06	35,06	35,08	-1,30%	35,02	35,84	35,41	371.292.911	10.484.870
VAKFA	12,35	12,35	12,36	-0,40%	12,30	12,50	12,39	60.592.071	4.889.332
VAKFN	1,91	1,90	1,91	1,06%	1,87	1,92	1,90	35.506.408	18.735.930
VAKKO	68,35	68,30	68,40	-1,94%	67,00	71,00	68,85	17.938.557	260.561
VANGD	73,10	72,95	73,10	-1,55%	72,60	75,00	73,90	7.805.765	105.624
VBTYZ	22,54	22,52	22,56	0,99%	22,10	23,14	22,60	40.308.429	1.783.878
VERTU	38,44	38,42	38,50	0,10%	38,00	38,90	38,62	15.059.367	389.946
VERUS	346,75	346,50	347,00	-0,07%	331,00	358,50	344,99	82.812.781	240.043
VESBE	7,35	7,34	7,35	0,68%	7,20	7,38	7,33	17.821.220	2.432.929
VESTL	28,60	28,60	28,62	1,78%	27,24	28,78	28,34	111.438.988	3.931.603
VKFYO	31,38	31,44	31,74	-3,39%	30,76	32,86	31,87	8.010.625	251.388
VKGYO	2,78	2,78	2,79	-1,07%	2,77	2,81	2,79	13.600.001	4.869.995
VKING	29,58	29,58	29,66	0,61%	28,96	29,90	29,55	4.398.099	148.815
VRGYO	2,27	2,26	2,27	0,89%	2,23	2,31	2,28	25.307.264	11.115.427
VSNMD	76,10	76,10	76,20	-0,07%	75,30	76,70	76,13	28.746.681	377.587
YAPRK	13,70	13,66	13,70	8,90%	12,82	13,70	13,30	296.447.873	22.282.476
YATAS	47,36	47,36	47,38	4,32%	46,58	49,00	47,53	86.125.801	1.811.932
YAYLA	24,50	24,50	24,54	-0,41%	24,20	24,76	24,58	4.968.933	202.126
YBTAS	23,10	-	-	9,79%	22,90	23,10	22,99	8.900.803	387.214
YEOTK	50,85	50,85	-	9,92%	47,62	50,85	49,81	1.262.977.507	25.358.476
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	171,20	171,20	171,40	2,27%	166,00	175,10	171,43	50.706.144	295.777
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,52	22,50	22,54	0,45%	22,38	22,64	22,56	13.361.196	592.200
YKBNK	36,24	36,22	36,24	-1,09%	35,98	36,60	36,27	2.168.963.845	59.809.076
YKSLN	3,27	3,26	3,27	2,51%	3,19	3,32	3,27	10.890.657	3.327.218
YONGA	56,10	-	-	5,85%	56,10	58,00	57,22	663.635	11.599
YUNSA	8,57	8,56	8,57	-2,17%	8,52	8,84	8,66	48.595.941	5.608.783
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	11,34	11,32	11,34	0,62%	11,18	11,50	11,35	42.334.549	3.729.966
ZEDUR	8,19	8,19	8,20	-0,36%	8,14	8,28	8,20	7.859.690	958.542
ZERGY	20,20	20,06	20,20	1,00%	19,26	20,30	19,72	43.240.352	2.193.061
ZGYO	25,58	25,58	-	9,97%	23,30	25,58	24,72	363.487.578	14.701.725
ZOREN	2,97	2,96	2,97	0,68%	2,93	2,98	2,97	48.770.565	16.443.641
ZRGYO	22,04	22,02	22,04	-1,52%	21,94	22,32	22,11	11.703.887	529.334

Midas’ın Kulakları

Tümünü Gör

Mar 12, 2026 • 2 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 12, 2026 • 2 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Mar 12, 2026 • 3 saat once

Brent petrol fiyatı 100 doları aştı

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