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	13,67	13,68	13,69	4,03%	13,13	13,81	13,57	187.290.800	13.799.196
A1YEN	31,88	31,88	31,92	1,79%	31,30	32,34	31,80	49.649.027	1.561.324
ACSEL	103,20	103,20	103,40	0,19%	102,00	103,90	102,91	7.894.616	76.716
ADEL	34,20	34,18	34,20	0,00%	33,72	34,48	34,01	33.259.454	978.034
ADESE	1,55	1,55	1,56	0,00%	1,53	1,56	1,54	95.478.267	61.964.488
ADGYO	66,75	66,70	66,80	1,21%	66,15	68,15	67,25	43.727.225	650.210
AEFES	17,69	17,69	17,70	0,57%	17,64	17,95	17,80	522.980.973	29.386.295
AFYON	14,02	14,02	14,03	0,21%	13,94	14,06	14,00	15.927.895	1.137.509
AGESA	235,50	235,20	235,50	3,65%	227,80	236,50	233,44	69.249.172	296.648
AGHOL	32,56	32,54	32,56	0,12%	32,44	32,88	32,67	94.828.463	2.903.000
AGROT	3,31	3,31	3,32	0,91%	3,27	3,32	3,30	44.619.839	13.535.545
AGYO	7,66	7,65	7,66	-0,52%	7,60	7,74	7,65	1.953.570	255.516
AHGAZ	24,58	24,54	24,58	-1,13%	23,96	25,10	24,34	144.320.733	5.929.627
AHSGY	21,90	21,88	21,90	1,39%	20,90	22,88	21,78	23.559.822	1.081.581
AKBNK	79,05	79,05	79,10	1,61%	78,10	79,75	79,10	4.165.151.235	52.655.312
AKCNS	163,70	163,70	163,80	3,80%	157,90	163,90	160,26	35.701.205	222.775
AKENR	11,13	11,12	11,13	1,64%	10,95	11,23	11,12	63.147.549	5.677.415
AKFGY	2,97	2,97	2,98	0,68%	2,93	3,00	2,96	43.429.035	14.656.679
AKFIS	21,72	21,70	21,72	1,21%	21,50	21,80	21,62	30.828.253	1.425.682
AKFYE	18,26	18,25	18,26	0,50%	18,11	18,27	18,19	21.595.643	1.187.331
AKGRT	8,43	8,42	8,43	2,31%	8,26	8,43	8,36	68.710.684	8.215.754
AKMGY	208,30	208,00	208,50	3,22%	201,00	209,50	205,60	4.835.044	23.517
AKSA	10,27	10,27	10,28	0,88%	10,20	10,30	10,26	113.458.531	11.061.436
AKSEN	70,10	70,10	70,15	-0,36%	69,75	71,00	70,37	204.113.601	2.900.450
AKSGY	8,56	8,56	8,57	0,12%	8,49	8,66	8,54	22.247.145	2.604.033
AKSUE	25,74	25,78	25,80	3,29%	24,62	26,24	25,73	53.389.250	2.074.891
AKYHO	2,89	2,87	2,89	-1,37%	2,86	2,94	2,89	5.659.691	1.960.316
ALARK	110,70	110,70	110,80	-0,98%	110,00	112,10	111,07	628.250.242	5.656.350
ALBRK	8,58	8,57	8,58	1,18%	8,51	8,66	8,60	100.909.540	11.740.090
ALCAR	913,00	913,00	914,00	-0,11%	912,50	927,00	915,70	17.231.551	18.818
ALCTL	126,00	125,90	126,00	4,74%	120,40	126,80	123,68	100.532.656	812.836
ALFAS	42,08	42,08	42,10	0,67%	41,56	42,16	41,87	43.556.901	1.040.226
ALGYO	5,43	5,43	5,44	-0,73%	5,38	5,53	5,43	82.036.410	15.101.009
ALKA	13,99	13,98	13,99	5,43%	13,27	14,33	13,95	240.687.554	17.252.436
ALKIM	20,26	20,26	20,28	0,40%	20,04	20,88	20,44	61.787.578	3.023.555
ALKLC	207,10	207,10	207,40	-0,10%	205,00	208,60	206,44	66.071.923	320.055
ALTINS1	87,69	87,68	87,69	1,10%	87,45	89,60	88,25	2.370.908.763	26.866.539
ALTNY	16,76	16,76	16,77	1,70%	16,45	16,90	16,64	161.208.493	9.685.654
ALVES	3,37	3,36	3,37	2,12%	3,20	3,37	3,30	289.150.160	87.579.566
ANELE	17,25	17,24	17,25	0,17%	17,03	17,38	17,21	24.717.313	1.436.430
ANGEN	11,21	11,20	11,22	0,18%	11,08	11,28	11,17	8.955.348	801.538
ANHYT	116,20	116,20	116,30	7,10%	108,90	117,60	114,84	245.053.716	2.133.831
ANSGR	27,38	27,38	27,40	0,00%	27,22	27,66	27,40	177.075.750	6.463.336
ARASE	78,40	78,40	78,50	0,00%	77,95	79,15	78,42	7.136.780	91.003
ARCLK	113,40	113,20	113,30	1,25%	112,30	113,70	113,12	209.558.699	1.852.581
ARDYZ	43,86	43,84	43,88	2,48%	42,42	43,92	43,10	102.759.564	2.384.187
ARENA	30,18	30,14	30,18	0,47%	29,90	30,32	30,12	12.946.432	429.844
ARFYE	32,92	32,92	-	9,95%	30,12	32,92	32,50	1.967.607.357	60.538.126
ARMGD	83,80	83,65	83,75	-1,00%	82,60	86,30	83,60	62.695.170	749.927
ARSAN	4,52	4,51	4,52	0,00%	4,44	4,58	4,52	64.148.370	14.187.447
ARTMS	38,80	38,78	38,80	1,04%	37,92	39,90	38,69	34.543.916	892.956
ARZUM	2,33	2,33	2,34	-1,27%	2,32	2,37	2,34	16.022.622	6.863.256
ASELS	304,00	303,75	304,00	1,25%	296,75	305,50	303,04	8.127.395.737	26.819.437
ASGYO	11,55	11,55	11,56	-0,09%	11,48	11,63	11,56	11.730.564	1.015.084
ASTOR	154,00	154,00	154,10	0,00%	153,20	159,20	155,75	4.645.156.548	29.825.068
ASUZU	59,85	59,80	59,90	0,93%	59,10	59,90	59,49	11.457.755	192.599
ATAGY	14,21	14,20	14,21	-0,70%	14,08	14,30	14,17	3.277.316	231.351
ATAKP	62,45	62,45	62,50	-0,32%	61,60	63,65	62,60	37.917.481	605.693
ATATP	160,70	160,60	160,70	-2,07%	160,50	165,50	162,69	86.751.403	533.220
ATEKS	85,05	-	-	0,12%	85,05	85,05	85,05	169.590	1.994
ATLAS	6,25	6,24	6,25	0,16%	6,19	6,28	6,23	2.405.513	386.153
ATSYH	64,00	-	-	0,00%	64,00	64,00	64,00	293.504	4.586
AVGYO	10,83	10,81	10,83	1,59%	10,62	10,84	10,70	11.825.906	1.105.005
AVHOL	39,24	39,20	39,24	0,62%	38,54	39,40	38,97	23.436.442	601.361
AVOD	4,82	4,81	4,82	7,35%	4,43	4,87	4,69	145.069.966	30.961.700
AVPGY	58,15	58,05	58,15	4,12%	55,90	58,50	57,57	59.480.124	1.033.251
AVTUR	17,75	17,75	17,78	-3,64%	17,73	18,68	18,01	5.748.329	319.172
AYCES	458,25	458,25	459,00	1,10%	453,25	459,50	456,52	9.829.682	21.532
AYDEM	23,08	23,08	23,10	0,26%	22,94	23,24	23,06	23.836.521	1.033.555
AYEN	27,26	27,24	27,28	0,37%	27,16	27,64	27,38	13.731.545	501.547
AYES	18,00	-	-	0,00%	18,00	18,00	18,00	181.530	10.085
AYGAZ	219,70	219,70	219,80	-0,14%	218,70	222,40	219,71	41.041.647	186.801
AZTEK	4,41	4,41	4,42	0,23%	4,30	4,46	4,36	15.003.766	3.438.916
BAGFS	27,32	27,32	27,34	0,07%	27,14	27,60	27,29	14.424.297	528.505
BAHKM	106,40	106,30	106,50	1,43%	102,40	106,60	104,96	59.001.837	562.116
BAKAB	40,38	40,38	40,46	0,35%	39,42	40,98	40,35	5.152.290	127.689
BALAT	105,90	-	-	0,00%	105,90	105,90	105,90	353.918	3.342
BALSU	16,20	16,19	16,20	-0,12%	16,16	16,38	16,25	54.827.363	3.374.921
BANVT	177,00	177,00	177,10	0,00%	175,30	179,40	176,18	16.864.080	95.722
BARMA	39,46	39,40	39,46	1,65%	38,72	39,54	39,08	29.405.111	752.511
BASCM	13,88	-	-	0,29%	13,88	13,88	13,88	350.637	25.262
BASGZ	44,74	44,72	44,74	1,22%	44,04	44,78	44,47	9.816.787	220.767
BAYRK	5,05	5,05	5,06	0,80%	4,92	5,11	5,02	23.272.946	4.638.030
BEGYO	4,91	4,91	4,92	1,24%	4,83	4,93	4,88	32.682.697	6.703.468
BERA	18,00	17,98	18,00	0,33%	17,56	18,08	17,99	88.984.136	4.947.541
BESLR	14,44	14,43	14,44	3,14%	14,05	14,57	14,35	66.015.562	4.600.937
BEYAZ	29,44	29,44	29,48	-0,61%	29,16	29,72	29,36	14.897.474	507.377
BFREN	159,30	159,20	159,30	0,50%	157,70	159,30	158,61	20.699.757	130.508
BIENY	23,90	23,88	23,92	1,44%	23,40	23,92	23,64	25.748.166	1.089.080
BIGCH	46,46	46,46	46,50	-0,51%	46,10	47,62	46,88	17.822.086	380.182
BIGEN	9,10	9,09	9,11	0,44%	9,04	9,12	9,08	19.121.427	2.106.255
BIGTK	298,25	298,25	298,75	-0,08%	294,50	302,25	297,31	17.052.811	57.358
BIMAS	630,50	630,00	630,50	0,72%	627,00	639,50	632,88	2.403.805.659	3.798.191
BINBN	181,60	181,50	181,60	-0,06%	180,10	182,70	181,36	28.126.025	155.081
BINHO	9,04	9,04	9,05	0,22%	8,95	9,08	9,02	99.697.605	11.055.954
BIOEN	17,57	17,56	17,57	0,57%	17,44	17,79	17,61	17.836.765	1.012.980
BIZIM	30,36	30,34	30,38	0,07%	30,02	30,48	30,26	3.624.355	119.762
BJKAS	1,63	1,62	1,63	0,00%	1,61	1,63	1,62	26.179.946	16.151.802
BLCYT	35,14	35,14	35,18	-1,24%	35,06	35,76	35,27	6.127.248	173.723
BLUME	41,96	41,94	41,96	-2,24%	40,76	42,90	41,87	53.320.018	1.273.480
BMSCH	17,10	17,09	17,10	1,24%	16,76	17,14	16,97	35.275.901	2.079.305
BMSTL	91,95	91,90	91,95	0,49%	90,70	92,20	91,50	105.354.930	1.151.374
BNTAS	6,78	6,78	6,79	0,30%	6,71	6,82	6,76	7.641.296	1.130.602
BOBET	20,86	20,84	20,86	-0,19%	20,80	21,04	20,90	23.627.152	1.130.771
BORLS	2,88	2,87	2,88	1,77%	2,81	2,91	2,87	46.718.620	16.287.722
BORSK	7,01	7,00	7,01	1,30%	6,91	7,02	6,96	35.739.070	5.132.064
BOSSA	6,81	6,80	6,82	0,44%	6,71	6,83	6,77	11.070.241	1.635.856
BRISA	89,70	89,70	89,80	0,34%	89,20	90,05	89,60	5.326.434	59.449
BRKO	11,27	-	-	2,08%	11,27	11,27	11,27	482.446	42.808
BRKSN	8,21	8,21	8,22	0,37%	8,15	8,35	8,22	2.318.680	282.018
BRKVY	116,00	116,00	116,20	2,93%	115,20	121,00	117,82	150.804.317	1.279.969
BRLSM	14,75	14,74	14,76	0,68%	14,52	14,77	14,66	14.503.612	989.495
BRMEN	10,49	-	-	-0,10%	10,49	10,49	10,49	165.920	15.817
BRSAN	635,50	635,00	635,50	-0,70%	633,00	646,00	638,88	525.349.080	822.301
BRYAT	2.228,00	2.228,00	2.229,00	-0,09%	2.212,00	2.250,00	2.228,41	92.082.513	41.322
BSOKE	26,50	26,50	26,52	-2,36%	26,30	27,32	26,69	141.220.885	5.292.127
BTCIM	4,63	4,63	4,64	-0,22%	4,59	4,68	4,63	218.470.066	47.212.949
BUCIM	7,09	7,08	7,09	0,85%	7,06	7,12	7,09	45.171.674	6.374.609
BULGS	46,82	46,80	46,82	0,69%	46,04	47,48	46,74	231.330.507	4.948.893
BURCE	62,15	62,00	62,15	-1,19%	61,15	63,40	62,01	69.579.251	1.122.023
BURVA	522,00	522,00	523,00	-5,09%	515,00	547,50	522,88	16.620.761	31.787
BVSAN	128,10	128,20	128,30	-1,00%	125,40	134,90	131,24	235.378.791	1.793.465
BYDNR	33,16	33,12	33,16	-1,78%	32,72	33,76	33,09	5.938.389	179.488
CANTE	2,08	2,08	2,09	0,00%	2,07	2,10	2,08	214.325.125	102.943.976
CASA	110,00	-	-	0,00%	110,00	110,00	110,00	418.550	3.805
CATES	37,98	37,96	38,00	1,01%	37,20	38,50	37,72	13.038.353	345.709
CCOLA	69,85	69,80	69,85	0,72%	69,10	70,30	69,80	289.971.512	4.154.362
CELHA	11,58	11,57	11,58	2,66%	11,20	11,63	11,45	42.080.027	3.675.620
CEMAS	4,21	4,20	4,21	-2,09%	4,10	4,29	4,19	98.741.649	23.573.470
CEMTS	11,77	11,76	11,77	1,12%	11,62	11,84	11,73	23.426.323	1.997.292
CEMZY	58,05	58,00	58,10	-0,85%	57,60	59,55	58,40	43.449.387	743.981
CEOEM	23,08	23,04	23,08	3,50%	22,24	23,60	23,10	54.658.122	2.366.406
CGCAM	37,52	37,48	37,52	0,21%	36,80	38,18	37,52	97.592.991	2.601.213
CIMSA	47,92	47,90	47,92	2,97%	46,58	48,04	47,43	612.747.550	12.918.463
CLEBI	1.838,00	1.836,00	1.838,00	-0,11%	1.830,00	1.871,00	1.848,40	92.177.871	49.869
CMBTN	1.938,00	1.938,00	1.940,00	-0,26%	1.934,00	1.955,00	1.941,35	12.490.663	6.434
CMENT	327,50	-	-	0,00%	327,50	327,50	327,50	85.150	260
CONSE	3,10	3,09	3,10	0,00%	3,05	3,12	3,08	21.043.821	6.839.544
COSMO	273,50	272,00	273,00	-1,00%	268,00	276,25	271,60	8.276.872	30.474
CRDFA	68,80	68,75	68,80	8,60%	63,35	69,65	66,86	64.374.147	962.794
CRFSA	133,80	133,90	134,00	0,07%	132,50	135,00	133,77	28.580.110	213.650
CUSAN	24,02	23,98	24,02	-0,91%	23,70	24,68	23,93	4.119.024	172.138
CVKMD	30,88	30,86	30,88	-0,52%	30,50	31,46	30,98	422.467.284	13.636.826
CWENE	31,16	31,14	31,16	-0,45%	30,80	31,36	30,99	175.703.498	5.669.667
DAGI	6,03	6,02	6,03	0,17%	5,95	6,06	6,00	22.347.137	3.727.178
DAPGM	11,18	11,18	11,19	0,09%	11,10	11,35	11,21	31.272.516	2.790.512
DARDL	2,37	2,36	2,37	0,42%	2,32	2,38	2,35	38.138.768	16.242.762
DCTTR	7,97	7,95	7,97	0,89%	7,71	8,02	7,85	54.239.473	6.906.720
DENGE	3,06	3,06	3,07	-0,33%	3,04	3,09	3,06	29.583.577	9.661.886
DERHL	13,90	13,91	13,93	-0,71%	13,42	14,58	13,93	329.217.586	23.638.909
DERIM	36,56	36,50	36,54	-1,19%	36,10	36,74	36,28	9.071.737	250.042
DESA	12,34	12,33	12,36	0,33%	12,22	12,42	12,33	4.905.029	397.871
DESPC	49,08	49,00	49,06	-0,04%	48,52	49,44	49,00	9.117.541	186.068
DEVA	66,55	66,50	66,55	-0,08%	66,00	67,00	66,36	29.938.326	451.158
DGATE	77,90	77,75	77,85	-0,13%	75,90	78,30	77,55	13.142.224	169.458
DGGYO	32,64	32,64	32,66	-1,21%	31,98	32,88	32,32	2.115.728	65.463
DGNMO	5,16	5,15	5,16	0,00%	5,07	5,18	5,12	7.861.526	1.534.126
DIRIT	25,30	-	-	2,43%	25,30	25,30	25,30	58.974	2.331
DITAS	45,50	45,46	45,52	-4,65%	45,20	47,60	45,88	70.596.935	1.538.603
DMLKTG	5,89	5,88	5,89	0,34%	5,87	5,89	5,88	49.916.161	8.486.493
DMRGD	3,75	3,74	3,75	1,08%	3,66	3,76	3,71	47.020.863	12.659.811
DMSAS	9,45	9,45	9,46	0,43%	9,43	9,50	9,46	8.066.788	852.509
DNISI	20,74	20,74	20,78	2,17%	20,18	20,82	20,59	14.863.520	722.003
DOAS	234,40	234,40	234,50	0,17%	233,20	237,20	235,12	220.137.980	936.277
DOCO	10.332,50	10.332,50	10.345,00	-2,80%	10.297,50	10.565,00	10.405,45	25.045.910	2.407
DOFER	32,84	32,82	32,84	2,11%	31,88	33,54	32,65	84.899.965	2.600.083
DOFRB	99,80	99,85	99,90	9,61%	90,00	100,10	96,62	1.625.113.935	16.820.266
DOGUB	37,00	36,98	37,00	-1,60%	36,10	38,98	37,13	14.224.172	383.092
DOHOL	20,52	20,50	20,52	1,89%	20,06	20,60	20,33	128.725.211	6.333.053
DOKTA	24,76	24,74	24,76	0,08%	24,52	24,98	24,75	5.472.890	221.157
DSTKF	678,50	677,50	678,50	0,82%	676,00	682,50	678,86	157.229.748	231.608
DUNYH	110,70	110,70	110,80	-1,69%	110,60	113,90	111,43	23.206.255	208.258
DURDO	4,03	4,03	4,04	5,22%	3,77	4,04	3,94	43.382.824	11.017.182
DURKN	18,24	18,21	18,24	0,94%	17,85	18,60	18,34	55.510.753	3.027.278
DYOBY	13,62	13,62	13,63	0,89%	13,52	13,69	13,61	7.163.902	526.377
DZGYO	8,79	8,78	8,80	-0,45%	8,65	8,86	8,73	21.114.801	2.419.352
EBEBK	61,60	61,55	61,60	-0,81%	61,05	62,55	61,79	21.179.562	342.787
ECILC	121,70	121,80	121,90	1,84%	119,50	124,00	122,01	925.748.809	7.587.626
ECOGR	24,52	24,50	24,52	-2,70%	24,00	25,40	24,57	190.115.334	7.736.342
ECZYT	327,50	327,00	327,50	-2,53%	324,75	339,00	329,53	203.059.272	616.208
EDATA	9,44	9,43	9,44	1,83%	9,14	9,70	9,44	131.009.098	13.873.219
EDIP	37,86	37,80	37,86	0,26%	37,34	38,60	37,78	29.472.331	780.174
EFOR	25,82	25,82	25,84	0,94%	24,70	26,26	25,42	178.165.787	7.008.732
EGEEN	7.600,00	7.600,00	7.602,50	1,33%	7.477,50	7.607,50	7.557,05	53.760.838	7.114
EGEGY	30,26	30,22	30,26	0,07%	29,96	30,40	30,19	16.212.955	537.123
EGEPO	10,00	10,00	10,01	-1,09%	9,83	10,22	9,98	18.264.897	1.830.671
EGGUB	95,45	95,40	95,45	1,76%	93,65	95,85	94,69	28.393.436	299.860
EGPRO	27,20	27,18	27,20	0,67%	26,92	27,40	27,12	10.622.679	391.669
EGSER	3,04	3,03	3,04	1,00%	2,99	3,05	3,02	7.551.504	2.499.727
EKGYO	23,26	23,24	23,26	1,48%	23,06	23,56	23,33	2.286.354.626	97.989.928
EKIZ	147,00	-	-	-0,34%	147,00	147,00	147,00	250.929	1.707
EKOS	5,97	5,96	5,97	-0,17%	5,90	6,00	5,95	25.693.397	4.316.056
EKSUN	5,79	5,79	5,80	-0,52%	5,76	5,86	5,80	9.404.384	1.620.694
ELITE	30,50	30,48	30,50	0,59%	30,12	30,56	30,36	12.501.550	411.767
EMKEL	21,92	21,92	21,94	4,38%	20,90	22,40	21,62	168.529.610	7.793.800
EMNIS	171,90	-	-	0,23%	171,90	171,90	171,90	108.125	629
ENDAE	14,84	14,84	14,85	0,61%	14,66	14,90	14,77	21.996.535	1.489.556
ENERY	9,36	9,36	9,37	-1,16%	9,30	9,51	9,37	67.773.810	7.234.019
ENJSA	99,60	99,50	99,60	0,81%	98,90	100,50	99,66	115.661.366	1.160.530
ENKAI	83,95	83,90	83,95	2,19%	82,40	84,20	83,57	741.996.070	8.879.273
ENSRI	18,58	18,58	18,60	-1,17%	18,22	18,81	18,51	18.496.239	999.245
ENTRA	10,84	10,83	10,84	-1,63%	10,77	11,19	10,92	88.214.385	8.078.730
EPLAS	7,45	7,46	7,47	1,78%	7,13	7,74	7,43	101.426.161	13.644.854
ERBOS	200,00	199,90	200,20	0,00%	198,10	201,00	199,60	6.267.083	31.399
ERCB	71,55	71,50	71,55	0,77%	71,10	72,00	71,54	51.011.447	713.058
EREGL	26,82	26,80	26,82	0,22%	26,76	27,20	26,97	2.182.655.742	80.915.799
ERSU	18,57	18,57	18,60	0,16%	18,43	18,78	18,54	2.730.917	147.267
ESCAR	25,48	25,46	25,50	2,41%	24,24	25,56	24,99	123.070.311	4.925.461
ESCOM	3,56	3,56	3,57	0,28%	3,51	3,58	3,55	17.722.468	4.996.952
ESEN	4,64	-	4,64	-9,90%	4,64	5,08	4,70	703.088.500	149.610.621
ETILR	3,96	3,95	3,96	1,28%	3,89	4,06	3,97	24.527.683	6.177.823
ETYAT	25,06	24,92	25,02	-2,19%	24,48	25,80	24,93	3.040.336	121.970
EUHOL	12,05	-	-	0,00%	12,05	12,05	12,05	717.011	59.503
EUKYO	17,12	17,11	17,12	-0,12%	16,59	17,89	17,27	6.317.748	365.743
EUPWR	39,84	39,84	39,86	0,81%	39,36	40,22	39,79	165.074.342	4.148.729
EUREN	4,96	4,95	4,96	0,00%	4,94	4,98	4,96	109.998.943	22.198.997
EUYO	15,85	15,75	15,85	4,76%	15,06	16,11	15,74	16.398.647	1.041.553
EYGYO	4,00	3,99	4,00	-0,50%	3,95	4,04	3,99	16.372.661	4.102.687
FADE	14,53	14,52	14,53	-0,14%	14,40	14,84	14,60	12.491.123	855.586
FENER	3,53	3,52	3,53	1,15%	3,47	3,53	3,50	250.751.548	71.600.469
FLAP	8,80	8,81	8,82	0,23%	8,74	8,83	8,79	2.288.187	260.473
FMIZP	336,25	336,00	336,75	-0,07%	333,00	338,75	335,69	12.901.059	38.432
FONET	2,98	2,97	2,98	0,00%	2,94	3,00	2,97	27.158.404	9.152.281
FORMT	3,02	3,01	3,02	0,00%	3,00	3,20	3,09	302.537.037	98.031.084
FORTE	99,65	99,60	99,70	1,94%	96,10	102,40	99,07	154.273.121	1.557.217
FRIGO	15,79	15,78	15,79	-0,69%	15,78	15,97	15,88	36.806.276	2.317.227
FRMPL	53,20	53,20	-	9,92%	48,80	53,20	52,02	2.334.774.955	44.881.285
FROTO	105,10	105,00	105,10	1,15%	104,60	106,00	105,41	922.674.310	8.753.055
FZLGY	13,64	13,64	13,65	-1,94%	13,63	14,00	13,79	76.504.331	5.549.384
GARAN	151,50	151,40	151,50	2,02%	148,40	152,00	150,75	3.358.825.302	22.280.535
GARFA	29,42	29,38	29,42	0,96%	28,90	29,54	29,30	11.397.099	389.049
GEDIK	5,93	5,92	5,93	1,89%	5,80	5,94	5,88	15.402.498	2.619.977
GEDZA	29,32	29,28	29,34	0,07%	28,58	29,36	28,93	10.887.997	376.311
GENIL	142,10	142,10	142,20	0,14%	141,80	143,20	142,33	46.653.269	327.793
GENTS	12,85	12,84	12,86	-0,23%	12,75	13,17	12,98	81.220.563	6.257.543
GEREL	19,03	19,03	19,06	0,69%	18,90	19,10	19,00	32.243.469	1.697.406
GESAN	53,65	53,65	53,70	0,75%	53,10	54,55	53,85	120.403.210	2.236.061
GIPTA	62,35	62,35	62,45	0,40%	61,90	63,60	62,52	110.893.511	1.773.614
GLBMD	12,88	12,88	12,89	0,08%	12,70	12,97	12,79	726.424	56.798
GLCVY	77,75	77,75	77,80	-2,63%	77,00	80,20	77,95	86.681.511	1.111.967
GLRMK	202,00	201,90	202,00	1,00%	197,10	203,50	200,76	264.163.519	1.315.840
GLRYH	4,20	4,19	4,20	1,20%	4,10	4,21	4,17	14.124.098	3.389.745
GLYHO	13,68	13,68	13,69	0,07%	13,61	13,85	13,73	49.283.774	3.590.922
GMTAS	23,22	23,20	23,22	-0,09%	22,98	23,56	23,25	47.867.342	2.058.742
GOKNR	21,98	21,96	21,98	-0,18%	21,80	22,14	21,96	38.197.676	1.739.820
GOLTS	348,75	348,50	348,75	0,79%	346,00	349,00	347,28	16.761.187	48.264
GOODY	15,57	15,56	15,57	0,84%	15,44	15,61	15,52	8.582.730	553.014
GOZDE	24,58	24,58	24,62	-0,49%	24,34	24,82	24,56	27.196.595	1.107.203
GRNYO	20,14	19,85	20,14	-2,42%	19,22	20,64	19,86	15.146.786	762.818
GRSEL	382,00	382,00	382,25	0,07%	378,50	385,00	381,59	68.274.645	178.924
GRTHO	230,60	230,40	230,50	0,26%	228,50	231,90	229,95	32.793.953	142.616
GSDDE	10,55	10,53	10,55	0,29%	10,34	10,63	10,46	10.631.944	1.016.224
GSDHO	4,82	4,81	4,82	-0,41%	4,77	4,87	4,81	20.466.078	4.256.185
GSRAY	1,18	1,18	1,19	0,00%	1,17	1,19	1,18	88.440.333	74.909.104
GUBRF	438,25	438,25	438,50	1,45%	432,00	439,75	436,57	479.726.332	1.098.867
GUNDG	206,50	206,20	206,60	-1,67%	205,40	213,50	208,74	46.242.058	221.531
GWIND	25,36	25,36	25,38	0,71%	25,14	25,42	25,30	56.929.586	2.250.543
GZNMI	49,00	48,96	49,00	2,51%	46,96	49,38	48,14	148.293.741	3.080.593
HALKB	44,30	44,30	44,32	2,31%	43,36	44,70	44,04	2.238.083.697	50.814.514
HATEK	15,37	15,36	15,37	0,79%	15,18	15,47	15,34	11.813.982	770.120
HATSN	41,58	41,58	41,62	0,68%	41,08	41,74	41,37	13.640.847	329.744
HDFGS	3,26	3,25	3,26	0,62%	3,17	3,33	3,22	116.237.044	36.074.165
HEDEF	58,45	58,40	58,45	1,12%	57,00	58,50	57,71	76.971.865	1.333.703
HEKTS	3,15	3,15	3,16	2,61%	3,08	3,18	3,14	368.363.666	117.212.503
HKTM	11,84	11,83	11,84	3,77%	11,39	11,86	11,67	22.995.073	1.971.201
HLGYO	4,50	4,49	4,50	0,00%	4,46	4,52	4,49	49.355.514	10.985.198
HOROZ	64,70	64,65	64,70	0,15%	64,05	65,15	64,56	15.627.218	242.064
HRKET	78,70	78,60	78,65	2,27%	76,90	78,75	77,87	63.946.906	821.178
HTTBT	46,88	46,82	46,88	-0,26%	46,68	47,24	46,94	10.423.582	222.070
HUBVC	2,68	2,68	2,69	-1,83%	2,64	2,72	2,68	3.186.917	1.189.397
HUNER	3,43	3,42	3,43	0,29%	3,37	3,44	3,40	22.502.209	6.615.643
HURGZ	5,32	5,31	5,32	1,53%	5,22	5,34	5,28	8.816.260	1.669.326
ICBCT	14,17	14,16	14,17	0,14%	14,09	14,21	14,15	6.860.309	484.919
ICUGS	2,78	2,78	2,79	6,11%	2,61	2,83	2,75	105.482.113	38.360.775
IDGYO	4,18	4,17	4,18	-0,95%	4,12	4,29	4,18	3.859.322	923.255
IEYHO	73,05	73,00	73,05	0,76%	72,35	73,30	72,75	315.670.663	4.339.119
IHAAS	58,15	58,15	58,25	3,93%	53,20	58,75	56,96	106.411.677	1.868.276
IHEVA	2,33	2,32	2,33	1,30%	2,29	2,38	2,32	4.001.824	1.722.782
IHGZT	1,60	1,59	1,60	-0,62%	1,55	1,62	1,59	34.852.292	21.988.100
IHLAS	2,36	2,36	2,37	1,29%	2,30	2,37	2,33	154.410.433	66.162.903
IHLGM	2,15	2,15	2,16	0,94%	2,10	2,16	2,13	34.206.580	16.043.163
IHYAY	2,03	2,02	2,03	1,00%	1,98	2,04	2,01	11.323.412	5.642.654
IMASM	5,03	5,03	5,04	0,00%	4,97	5,05	5,00	65.126.707	13.019.314
INDES	8,25	8,24	8,25	0,86%	8,07	8,29	8,16	29.103.468	3.566.517
INFO	4,07	4,07	4,08	1,50%	4,01	4,08	4,04	58.179.971	14.402.062
INGRM	478,00	477,75	478,00	-1,65%	462,75	495,00	479,03	21.534.911	44.955
INTEK	265,00	-	-	1,15%	265,00	265,00	265,00	177.285	669
INTEM	316,00	316,00	316,50	3,10%	306,25	321,00	312,40	23.218.431	74.324
INVEO	8,67	8,67	8,68	1,64%	8,49	8,69	8,60	27.642.779	3.214.953
INVES	284,75	284,50	284,75	-0,18%	283,75	287,50	285,62	7.250.003	25.383
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,45	-	-	1,71%	86,45	86,45	86,45	65.702	760
ISBTR	457.002,50	-	-	0,31%	457.002,50	457.002,50	457.002,50	457.003	1
ISCTR	15,11	15,10	15,11	3,00%	14,72	15,22	15,03	6.458.698.876	429.688.450
ISDMR	38,88	38,88	38,90	0,05%	38,82	39,28	39,04	61.679.994	1.579.888
ISFIN	19,16	19,14	19,16	0,42%	19,02	19,39	19,15	21.139.960	1.104.030
ISGSY	73,60	73,55	73,60	2,36%	71,85	73,70	72,90	41.289.984	566.392
ISGYO	23,34	23,32	23,34	1,13%	23,02	23,60	23,24	31.070.541	1.337.037
ISKPL	11,78	11,77	11,78	-2,64%	11,76	12,32	11,98	81.946.454	6.839.764
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	45,26	45,24	45,26	3,81%	43,68	45,74	45,00	387.869.137	8.618.999
ISSEN	7,52	7,51	7,52	0,00%	7,48	7,55	7,51	2.470.878	328.924
ISYAT	8,75	8,74	8,75	0,46%	8,65	8,78	8,74	7.596.082	869.247
IZENR	8,79	8,79	8,80	0,11%	8,73	8,87	8,78	44.346.119	5.050.018
IZFAS	59,80	59,80	59,85	0,34%	59,45	60,55	59,91	86.998.308	1.452.173
IZINV	66,10	66,15	66,55	-1,05%	65,75	67,25	66,34	3.724.551	56.140
IZMDC	7,11	7,10	7,11	0,28%	7,06	7,13	7,10	11.701.907	1.647.246
JANTS	20,12	20,10	20,12	1,26%	19,90	20,26	20,07	46.394.297	2.312.173
KAPLM	407,25	407,00	407,25	3,10%	387,50	418,00	406,33	217.154.371	534.427
KAREL	9,21	9,20	9,21	0,22%	9,10	9,28	9,19	26.320.343	2.865.438
KARSN	9,99	9,98	9,99	0,91%	9,89	10,01	9,94	54.705.610	5.501.132
KARTN	83,45	83,50	83,55	1,09%	82,25	83,95	82,76	10.633.840	128.495
KATMR	3,02	3,02	3,03	1,68%	2,95	3,04	2,99	233.097.052	77.980.148
KAYSE	5,08	5,07	5,08	0,40%	5,02	5,13	5,07	22.372.955	4.416.862
KBORU	15,99	15,98	15,99	-1,17%	15,88	16,25	16,01	56.546.167	3.531.699
KCAER	11,28	11,27	11,28	1,62%	11,11	11,40	11,26	90.768.740	8.064.914
KCHOL	197,50	197,40	197,50	1,13%	195,80	198,20	197,17	3.654.966.027	18.537.640
KENT	774,50	-	-	3,61%	774,50	774,50	774,50	63.509	82
KERVN	2,11	-	-	0,48%	2,11	2,11	2,11	24.284	11.509
KFEIN	9,26	9,25	9,26	0,54%	9,14	9,29	9,21	15.064.173	1.636.317
KGYO	6,97	6,95	6,97	3,87%	6,71	6,99	6,87	26.350.673	3.837.589
KIMMR	15,23	15,21	15,23	-1,74%	15,21	15,66	15,38	5.871.967	381.858
KLGYO	7,25	7,25	7,26	0,28%	7,16	7,31	7,22	111.972.584	15.503.763
KLKIM	41,14	41,10	41,14	7,53%	38,30	41,50	40,25	226.177.570	5.618.962
KLMSN	30,26	30,22	30,26	0,33%	29,86	30,30	30,05	23.558.070	784.092
KLNMA	9,38	-	-	-0,21%	9,38	9,38	9,38	172.742	18.416
KLRHO	439,25	439,25	439,50	2,87%	414,00	442,75	429,30	223.243.846	520.021
KLSER	28,44	28,42	28,44	2,45%	27,70	28,58	28,12	38.816.157	1.380.372
KLSYN	7,96	7,95	7,96	1,02%	7,79	8,23	8,00	36.734.339	4.592.897
KLYPV	57,50	57,50	57,55	-0,09%	57,05	59,00	57,79	61.427.303	1.062.858
KMPUR	15,75	15,75	15,77	-0,38%	15,62	15,94	15,74	11.760.438	747.052
KNFRT	12,06	12,06	12,07	4,87%	11,45	12,24	11,96	48.885.194	4.088.863
KOCMT	2,76	2,75	2,76	1,10%	2,71	2,76	2,73	25.429.612	9.309.234
KONKA	14,85	14,83	14,85	-0,47%	14,69	15,02	14,80	10.421.600	704.270
KONTR	9,82	9,81	9,82	1,24%	9,66	9,86	9,76	335.959.574	34.408.536
KONYA	4.560,00	4.555,00	4.560,00	0,00%	4.540,00	4.575,00	4.560,19	22.130.595	4.853
KOPOL	5,77	5,76	5,77	2,67%	5,57	5,77	5,69	42.457.679	7.465.643
KORDS	53,05	53,05	53,10	1,43%	52,25	53,40	52,81	28.479.223	539.320
KOTON	17,89	17,89	17,90	2,76%	17,19	17,96	17,42	61.268.081	3.516.969
KRDMA	27,32	27,30	27,34	0,00%	27,32	27,70	27,45	32.877.720	1.197.552
KRDMB	29,38	29,38	29,42	-0,41%	29,26	29,60	29,39	21.698.368	738.425
KRDMD	29,14	29,14	29,16	-0,21%	29,14	29,66	29,39	792.824.146	26.975.792
KRGYO	3,00	2,99	3,00	0,33%	2,96	3,00	2,98	12.410.844	4.165.484
KRONT	16,10	16,10	16,12	0,81%	15,84	16,26	16,05	15.243.537	949.778
KRPLS	9,21	9,20	9,21	1,43%	9,08	9,24	9,15	18.140.133	1.982.052
KRSTL	11,48	11,47	11,48	-0,35%	11,30	11,61	11,41	27.274.385	2.389.683
KRTEK	28,64	28,64	28,66	-0,35%	28,28	29,04	28,55	8.984.748	314.729
KRVGD	2,99	2,99	3,00	-0,33%	2,93	3,01	2,97	14.065.272	4.731.307
KSTUR	3.540,00	-	-	1,29%	3.540,00	3.540,00	3.540,00	113.280	32
KTLEV	35,46	35,46	35,48	-2,74%	35,16	38,00	36,42	2.750.198.241	75.510.829
KTSKR	70,30	70,25	70,35	-0,28%	69,85	71,00	70,22	18.500.701	263.465
KUTPO	108,70	108,60	108,80	0,83%	106,60	109,00	107,80	23.988.153	222.525
KUVVA	131,00	-	-	1,08%	131,00	131,00	131,00	1.212.667	9.257
KUYAS	57,70	57,60	57,70	2,67%	56,60	59,00	57,66	316.131.006	5.483.197
KZBGY	14,91	14,91	14,92	0,40%	14,30	14,94	14,54	174.824.553	12.020.916
KZGYO	26,86	26,82	26,86	1,13%	26,50	26,90	26,65	11.623.200	436.117
LIDER	78,50	78,35	78,50	-1,20%	77,05	78,95	77,88	43.921.132	563.974
LIDFA	2,80	2,80	2,81	1,08%	2,74	2,82	2,78	20.334.221	7.303.731
LILAK	33,50	33,48	33,52	0,54%	33,00	33,60	33,33	88.723.432	2.661.785
LINK	240,80	240,70	240,90	1,09%	236,60	242,00	239,34	87.048.074	363.708
LKMNH	17,28	17,25	17,28	0,17%	17,18	17,50	17,29	11.104.484	642.203
LMKDC	32,42	32,42	32,44	-1,46%	32,32	32,88	32,50	56.695.737	1.744.298
LOGO	171,30	171,30	171,40	-0,23%	168,10	172,00	169,80	59.870.512	352.602
LRSHO	4,39	4,39	4,40	0,23%	4,33	4,42	4,38	29.399.147	6.719.617
LUKSK	114,40	114,10	114,40	1,42%	111,40	114,70	113,11	13.102.639	115.836
LYDHO	184,90	184,80	185,00	1,32%	173,50	185,50	181,75	105.665.007	581.387
LYDYE	13.922,50	13.922,50	13.942,50	-0,05%	13.880,00	14.030,00	13.971,57	20.216.863	1.447
MAALT	942,50	942,00	943,00	-0,42%	902,50	949,00	939,51	15.529.123	16.529
MACKO	27,52	27,52	27,56	0,81%	27,30	28,20	27,66	13.480.010	487.400
MAGEN	43,78	43,72	43,78	0,78%	42,90	44,02	43,38	112.202.428	2.586.595
MAKIM	16,34	16,31	16,34	-0,24%	16,13	16,49	16,29	6.954.620	427.058
MAKTK	15,30	15,29	15,30	-0,13%	15,09	15,49	15,28	32.398.641	2.120.610
MANAS	20,56	20,56	20,60	-0,19%	20,10	21,36	20,78	407.871.617	19.629.669
MARBL	13,56	13,55	13,56	0,82%	13,32	13,64	13,46	13.144.361	976.349
MARKA	35,36	35,34	35,38	-1,78%	35,04	36,26	35,49	17.643.123	497.168
MARMR	3,58	3,57	3,58	7,51%	3,37	3,66	3,55	1.562.921.481	440.274.489
MARTI	2,71	2,70	2,71	0,37%	2,67	2,72	2,70	12.709.751	4.714.821
MAVI	46,44	46,42	46,44	0,30%	45,96	46,60	46,24	200.332.619	4.332.304
MEDTR	30,60	30,60	30,64	1,32%	29,98	30,66	30,32	14.698.686	484.723
MEGAP	2,83	-	-	0,00%	2,83	2,83	2,83	427.774	151.157
MEGMT	61,80	61,80	61,85	0,41%	60,90	62,30	61,70	297.065.971	4.814.345
MEKAG	3,98	3,98	3,99	0,00%	3,93	3,99	3,96	18.827.670	4.755.051
MEPET	21,34	21,36	21,40	-4,90%	21,10	22,38	21,52	10.122.717	470.468
MERCN	16,57	16,56	16,57	0,73%	16,35	16,71	16,47	36.312.072	2.204.624
MERIT	16,98	16,96	16,98	-0,24%	16,81	17,10	16,92	14.695.069	868.581
MERKO	15,68	15,67	15,68	-0,44%	15,54	15,90	15,66	46.158.148	2.947.459
METRO	5,20	5,19	5,20	-0,38%	5,14	5,25	5,20	30.389.023	5.849.216
MEYSU	15,43	15,43	-	9,98%	14,29	15,43	15,19	1.748.468.055	115.121.522
MGROS	628,00	628,00	628,50	0,48%	625,00	632,50	628,40	1.145.866.563	1.823.454
MHRGY	3,52	3,51	3,52	0,28%	3,47	3,53	3,50	5.027.528	1.436.248
MIATK	35,58	35,56	35,58	1,08%	35,12	35,64	35,32	221.681.661	6.275.583
MMCAS	127,50	-	-	-5,13%	127,50	127,50	127,50	212.415	1.666
MNDRS	14,68	14,67	14,68	-0,88%	14,52	14,88	14,68	16.795.149	1.144.119
MNDTR	7,77	7,77	7,78	6,88%	7,50	7,93	7,76	110.865.846	14.280.473
MOBTL	9,87	9,87	9,88	-0,60%	9,84	10,12	9,96	107.137.604	10.758.769
MOGAN	8,85	8,84	8,85	0,57%	8,75	8,88	8,83	16.981.705	1.924.220
MOPAS	45,20	45,18	45,20	3,91%	43,50	45,72	44,78	228.486.551	5.102.040
MPARK	431,75	431,75	432,00	0,41%	428,75	440,00	434,65	102.778.579	236.463
MRGYO	2,68	2,68	2,69	0,00%	2,64	2,69	2,66	28.825.426	10.820.351
MRSHL	1.602,00	1.601,00	1.602,00	-0,19%	1.591,00	1.619,00	1.605,72	11.029.661	6.869
MSGYO	6,16	6,15	6,17	-0,16%	6,10	6,26	6,17	7.471.187	1.211.270
MTRKS	24,22	24,22	24,26	2,28%	23,38	24,28	23,76	17.681.914	744.217
MTRYO	9,75	9,73	9,74	-2,11%	9,62	9,97	9,76	7.528.806	771.657
MZHLD	7,49	7,40	7,45	0,67%	7,00	7,70	7,32	6.736.256	920.902
NATEN	9,05	9,04	9,05	0,00%	8,97	9,11	9,04	39.665.078	4.389.266
NETAS	62,15	62,00	62,10	1,55%	61,35	62,35	61,79	8.982.710	145.372
NIBAS	3,52	3,52	3,53	0,86%	3,45	3,54	3,49	8.967.928	2.571.275
NTGAZ	10,78	10,77	10,78	0,09%	10,68	10,88	10,76	35.346.804	3.283.790
NTHOL	47,62	47,62	47,64	0,13%	47,56	48,50	47,83	16.525.933	345.506
NUGYO	11,11	11,10	11,12	0,36%	10,98	11,22	11,11	14.086.548	1.267.734
NUHCM	227,10	227,10	227,40	0,93%	226,20	227,80	227,02	11.856.622	52.228
OBAMS	9,05	9,04	9,05	1,23%	8,96	9,07	9,03	111.340.576	12.337.403
OBASE	41,70	41,64	41,68	2,96%	39,86	42,20	41,04	20.317.333	495.111
ODAS	5,27	5,26	5,27	1,35%	5,20	5,28	5,24	93.743.848	17.883.589
ODINE	343,75	343,75	344,25	-1,15%	343,00	348,50	344,88	28.279.368	81.997
OFSYM	73,90	73,80	73,90	-1,47%	73,80	75,35	74,37	29.817.301	400.921
ONCSM	324,50	324,50	325,00	-0,61%	316,50	327,50	322,78	81.043.946	251.078
ONRYT	71,40	71,30	71,40	1,78%	69,60	72,05	70,88	43.431.047	612.788
ORCAY	3,70	3,69	3,70	-0,54%	3,67	3,74	3,70	3.498.362	946.239
ORGE	71,15	71,10	71,15	0,35%	70,40	71,30	70,94	19.450.437	274.185
ORMA	164,00	-	-	0,00%	164,00	164,00	164,00	536.280	3.270
OSMEN	8,38	8,37	8,38	2,32%	8,21	8,42	8,31	26.540.467	3.192.678
OSTIM	3,07	3,06	3,07	1,66%	3,02	3,07	3,05	17.840.743	5.856.921
OTKAR	420,75	420,50	421,00	1,63%	415,25	424,75	420,36	254.160.038	604.626
OTTO	296,00	295,50	296,00	-0,42%	292,25	313,00	300,08	67.433.143	224.719
OYAKC	26,64	26,62	26,64	1,06%	26,34	26,82	26,58	426.190.748	16.036.537
OYAYO	57,15	57,00	57,15	-0,17%	55,65	58,40	56,60	6.520.629	115.197
OYLUM	8,67	8,65	8,67	-0,34%	8,50	8,75	8,61	3.642.792	423.176
OYYAT	45,74	45,72	45,88	1,42%	44,76	46,16	45,34	15.080.391	332.602
OZATD	157,20	157,10	157,20	0,13%	156,30	157,50	156,88	3.242.932	20.671
OZGYO	2,12	2,11	2,12	1,44%	2,07	2,13	2,10	16.596.884	7.914.010
OZKGY	15,22	15,22	15,23	1,00%	14,99	15,22	15,09	21.567.404	1.429.456
OZRDN	16,54	16,50	16,54	4,35%	15,85	17,19	16,52	8.132.965	492.277
OZSUB	18,43	18,44	18,47	1,38%	18,18	18,58	18,38	22.263.276	1.211.259
OZYSR	42,34	42,28	42,34	-0,98%	42,04	43,00	42,27	10.562.020	249.886
PAGYO	88,40	88,20	88,40	1,38%	87,15	89,05	87,80	4.169.244	47.484
PAHOL	1,58	1,57	1,58	1,94%	1,56	1,59	1,58	529.441.238	336.026.242
PAMEL	88,50	88,40	88,55	0,97%	87,65	88,65	88,17	3.308.556	37.527
PAPIL	18,84	18,81	18,83	5,66%	17,71	19,02	18,49	324.906.635	17.571.857
PARSN	102,10	101,90	102,10	0,20%	100,80	103,00	102,03	30.160.341	295.591
PASEU	147,90	147,80	147,90	1,16%	146,00	149,80	148,24	100.887.423	680.588
PATEK	20,88	20,88	20,90	1,66%	20,32	21,06	20,80	156.337.970	7.515.143
PCILT	23,14	23,12	23,14	0,70%	22,70	23,34	23,05	11.816.280	512.562
PEKGY	10,72	-	10,72	-9,99%	10,72	11,94	11,32	709.957.262	62.703.535
PENGD	8,24	8,23	8,24	0,49%	8,20	8,29	8,24	14.229.022	1.727.178
PENTA	14,28	14,27	14,28	1,06%	14,12	14,33	14,23	15.860.189	1.114.244
PETKM	18,04	18,03	18,04	1,46%	17,82	18,20	18,01	820.841.942	45.580.596
PETUN	12,12	12,11	12,13	1,00%	12,01	12,23	12,13	13.336.603	1.099.072
PGSUS	203,90	203,80	203,90	0,54%	203,30	205,60	204,54	2.576.531.948	12.596.958
PINSU	11,85	11,84	11,85	2,16%	11,56	11,94	11,74	20.898.515	1.780.577
PKART	73,35	73,20	73,35	-1,01%	72,85	74,35	73,42	4.189.244	57.059
PKENT	146,90	146,90	147,00	0,82%	144,90	147,90	146,29	25.636.140	175.241
PLTUR	21,60	21,58	21,60	0,19%	21,32	21,72	21,51	27.942.700	1.298.906
PNLSN	41,38	41,36	41,40	0,19%	40,82	41,42	41,12	13.956.483	339.419
PNSUT	11,78	11,76	11,78	3,42%	11,39	12,10	11,78	43.117.548	3.659.881
POLHO	17,15	17,14	17,15	1,36%	17,08	17,53	17,30	57.275.883	3.310.034
POLTK	6.725,00	6.725,00	6.730,00	0,45%	6.680,00	6.927,50	6.772,95	74.515.955	11.002
PRDGS	6,80	6,79	6,80	0,00%	6,74	6,88	6,80	12.558.999	1.846.736
PRKAB	37,50	37,46	37,52	-1,16%	37,04	38,44	37,48	35.977.172	960.022
PRKME	17,90	17,88	17,90	1,47%	17,65	17,90	17,76	18.106.753	1.019.624
PRZMA	12,95	12,94	12,95	0,31%	12,82	13,20	12,93	2.741.541	212.005
PSDTC	134,40	134,30	134,40	-2,61%	134,20	138,00	135,54	11.312.940	83.468
PSGYO	2,89	2,88	2,89	2,85%	2,78	2,93	2,86	476.237.643	166.733.546
QNBFK	55,00	-	-	0,27%	55,00	55,00	55,00	43.065	783
QNBTR	463,00	-	-	0,00%	463,00	463,00	463,00	461.148	996
QUAGR	2,68	2,68	2,69	-0,74%	2,63	2,71	2,66	136.645.372	51.336.369
RALYH	195,60	195,50	195,60	-1,21%	192,00	198,40	194,11	98.480.051	507.345
RAYSG	226,50	226,40	226,50	1,30%	222,70	226,50	224,74	29.126.919	129.601
REEDR	7,04	7,03	7,04	0,86%	6,92	7,07	7,00	55.685.052	7.959.931
RGYAS	152,70	152,60	152,80	1,06%	151,10	153,20	152,14	61.869.757	406.668
RNPOL	48,68	48,68	48,76	-1,34%	47,60	48,94	48,31	4.687.385	97.031
RODRG	22,80	22,80	22,82	-0,61%	22,68	23,18	22,86	2.567.637	112.328
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,63	3,63	3,64	0,00%	3,59	3,65	3,62	50.226.063	13.869.732
RUBNS	35,94	35,90	35,92	1,24%	35,12	36,16	35,53	36.592.733	1.030.051
RUZYE	11,89	11,88	11,89	3,39%	11,35	12,05	11,81	103.063.254	8.724.569
RYGYO	27,30	27,28	27,30	1,34%	26,92	27,74	27,45	72.277.966	2.632.842
RYSAS	18,17	18,16	18,17	5,70%	17,18	18,48	18,09	167.681.042	9.269.843
SAFKR	29,00	29,00	29,02	2,47%	28,46	29,40	28,94	92.412.262	3.193.571
SAHOL	97,05	96,95	97,00	1,62%	95,60	97,15	96,54	2.039.573.383	21.126.165
SAMAT	5,82	5,82	5,85	-1,02%	5,80	5,90	5,84	3.173.295	543.695
SANEL	35,00	35,00	35,28	-1,69%	34,72	36,12	35,15	4.695.701	133.610
SANFM	7,24	7,24	7,25	1,69%	7,11	7,28	7,20	16.540.465	2.298.841
SANKO	21,82	21,82	21,84	-0,64%	21,76	22,18	21,88	3.549.860	162.234
SARKY	34,06	34,04	34,08	6,17%	31,60	34,46	33,51	749.316.710	22.363.713
SASA	2,42	2,41	2,42	1,26%	2,39	2,44	2,41	2.552.084.282	1.057.248.288
SAYAS	40,16	40,14	40,18	0,30%	39,76	40,24	40,00	9.226.441	230.675
SDTTR	202,30	202,10	202,30	2,85%	194,90	205,20	200,26	108.671.675	542.661
SEGMN	34,40	34,36	34,40	-2,82%	34,30	36,20	35,20	133.584.221	3.795.575
SEGYO	4,92	4,92	4,93	0,41%	4,88	4,94	4,91	17.724.415	3.610.543
SEKFK	8,49	8,48	8,49	1,31%	8,36	8,52	8,45	3.720.907	440.601
SEKUR	3,81	3,77	3,81	4,38%	3,60	3,84	3,76	6.442.865	1.713.674
SELEC	84,40	84,30	84,40	4,84%	80,30	85,00	83,26	158.453.254	1.903.044
SELVA	3,80	-	-	-2,56%	3,80	3,80	3,80	1.987.902	523.132
SERNT	8,16	8,15	8,16	1,37%	8,05	8,22	8,12	31.808.636	3.918.376
SEYKM	5,75	5,74	5,75	-3,69%	5,74	6,10	5,82	9.966.809	1.713.826
SILVR	2,70	2,69	2,70	0,75%	2,68	2,71	2,69	1.079.079	400.611
SISE	40,30	40,28	40,30	1,61%	40,00	40,50	40,26	1.457.923.552	36.208.940
SKBNK	8,22	8,21	8,22	-0,72%	8,19	8,32	8,26	87.808.080	10.637.115
SKTAS	4,23	4,23	4,24	0,95%	4,13	4,37	4,24	28.865.744	6.806.523
SKYLP	303,00	300,00	303,00	1,76%	285,25	309,00	301,94	22.789.062	75.476
SKYMD	12,17	12,17	12,18	1,08%	12,03	12,21	12,12	10.613.370	875.374
SMART	23,86	23,84	23,86	1,27%	23,32	24,00	23,67	8.474.444	358.031
SMRTG	23,26	23,24	23,26	0,26%	23,02	23,38	23,18	38.022.945	1.640.159
SMRVA	66,90	66,90	67,00	5,85%	61,65	67,15	64,45	463.839.201	7.196.880
SNGYO	5,19	5,18	5,19	1,17%	5,10	5,24	5,16	95.567.983	18.521.644
SNICA	4,38	4,37	4,38	0,69%	4,33	4,41	4,37	18.254.176	4.176.979
SNKRN	292,00	-	-	0,69%	292,00	292,00	292,00	137.824	472
SNPAM	25,00	-	-	0,08%	25,00	25,00	25,00	42.100	1.684
SODSN	103,90	-	-	1,86%	103,90	103,90	103,90	165.617	1.594
SOKE	11,29	11,28	11,30	1,44%	11,20	11,37	11,29	14.905.160	1.319.731
SOKM	62,40	62,40	62,45	1,71%	61,50	62,50	62,01	177.897.579	2.868.894
SONME	171,60	171,10	171,60	-1,32%	170,10	173,80	172,21	2.443.497	14.189
SRVGY	3,55	3,55	3,56	1,43%	3,47	3,56	3,51	53.866.005	15.352.785
SUMAS	285,00	-	-	0,18%	285,00	285,00	285,00	86.070	302
SUNTK	42,80	42,78	42,80	-4,59%	42,24	44,98	42,97	52.320.474	1.217.614
SURGY	42,88	42,90	42,94	-0,19%	42,76	43,18	42,90	17.626.831	410.845
SUWEN	9,28	9,28	9,29	0,11%	9,17	9,31	9,25	7.324.497	791.621
TABGD	249,60	249,60	249,70	-1,05%	248,70	253,00	249,92	158.894.673	635.792
TARKM	361,00	360,50	361,00	1,69%	354,00	366,75	360,57	37.314.771	103.488
TATEN	10,10	10,09	10,10	-1,27%	10,00	10,27	10,12	27.930.747	2.761.425
TATGD	13,76	13,76	13,77	-0,15%	13,34	13,98	13,81	6.850.416	495.948
TAVHL	329,25	329,00	329,25	0,92%	325,75	332,00	329,38	472.726.674	1.435.204
TBORG	166,90	166,80	166,90	0,72%	165,30	167,90	166,62	25.858.816	155.200
TCELL	113,10	113,10	113,20	0,89%	111,60	115,10	113,23	3.408.357.136	30.102.618
TCKRC	103,80	103,80	103,90	-0,95%	103,30	107,90	105,66	182.484.930	1.727.050
TDGYO	38,20	38,08	38,20	-1,29%	37,52	38,98	38,41	6.721.645	175.006
TEHOL	15,62	15,61	15,62	-9,19%	15,58	16,49	15,76	2.092.722.072	132.803.895
TEKTU	8,53	8,52	8,54	0,35%	8,39	8,56	8,48	21.015.614	2.478.615
TERA	179,30	179,20	179,30	1,36%	176,00	179,90	177,98	1.056.820.025	5.937.797
TEZOL	12,32	12,32	12,33	0,57%	12,14	12,33	12,23	16.752.282	1.370.229
TGSAS	164,70	164,80	165,10	-1,61%	163,10	167,60	165,58	21.551.744	130.162
THYAO	302,75	302,50	302,75	1,25%	300,25	304,25	302,87	7.903.823.869	26.096.462
TKFEN	72,05	72,00	72,05	0,28%	71,45	72,50	71,93	87.008.808	1.209.717
TKNSA	25,20	25,18	25,20	0,64%	24,88	25,36	25,16	39.575.303	1.572.897
TLMAN	100,90	100,70	100,90	0,70%	99,05	101,40	100,30	15.218.112	151.728
TMPOL	376,75	376,75	377,50	-0,86%	372,00	385,00	377,41	21.721.350	57.554
TMSN	107,70	107,60	107,70	0,09%	106,30	108,00	107,15	56.699.341	529.145
TNZTP	26,84	26,80	26,84	-2,26%	26,78	28,24	27,51	73.803.843	2.682.537
TOASO	300,00	299,75	300,00	1,52%	295,50	301,75	299,55	430.027.935	1.435.597
TRALT	51,00	50,95	51,00	3,45%	49,66	51,55	50,69	2.883.592.365	56.882.066
TRCAS	44,68	44,68	44,72	0,04%	44,62	45,40	44,97	17.612.563	391.678
TRENJ	114,20	114,10	114,30	-1,38%	114,00	117,10	115,66	231.021.390	1.997.451
TRGYO	81,85	81,80	81,85	0,80%	81,00	81,90	81,44	30.252.784	371.471
TRHOL	655,00	654,50	657,00	-3,39%	649,50	676,50	664,32	89.415.142	134.597
TRILC	17,64	17,63	17,65	1,67%	17,26	17,76	17,50	45.710.270	2.612.395
TRMET	135,00	135,00	135,10	1,35%	132,20	136,30	134,48	439.615.690	3.268.971
TSGYO	7,26	7,25	7,26	0,14%	7,19	7,29	7,23	5.510.352	761.979
TSKB	13,16	13,15	13,16	1,31%	13,00	13,23	13,14	420.166.198	31.978.826
TSPOR	1,10	1,09	1,10	0,92%	1,08	1,10	1,09	110.376.892	101.309.924
TTKOM	64,70	64,65	64,70	0,39%	64,30	65,55	64,85	821.019.622	12.659.667
TTRAK	576,50	576,00	576,50	0,44%	573,00	578,50	575,98	44.556.880	77.359
TUCLK	4,70	4,69	4,70	1,73%	4,60	4,71	4,66	22.289.968	4.787.742
TUKAS	2,87	2,86	2,87	0,00%	2,85	2,90	2,87	172.751.516	60.277.707
TUPRS	227,80	227,70	227,80	0,49%	226,70	229,30	228,19	1.431.599.754	6.273.821
TUREX	7,35	7,34	7,35	0,82%	7,25	7,38	7,31	56.128.477	7.677.441
TURGG	27,78	27,74	27,78	-0,79%	27,68	28,24	27,90	7.891.993	282.901
TURSG	12,54	12,53	12,54	4,07%	12,14	12,58	12,40	631.279.701	50.896.975
UCAYM	21,78	21,78	-	10,00%	21,78	21,78	21,78	5.400.438	247.954
UFUK	1.624,00	1.621,00	1.626,00	0,19%	1.608,00	1.652,00	1.623,45	5.479.142	3.375
ULAS	30,18	30,02	30,14	-0,79%	29,92	30,80	30,19	1.600.257	52.999
ULKER	129,80	129,80	129,90	0,62%	128,60	131,40	130,03	475.432.464	3.656.423
ULUFA	4,00	4,00	4,01	0,00%	3,95	4,03	4,00	20.907.727	5.232.830
ULUSE	180,70	180,30	180,50	4,63%	174,70	182,20	179,40	30.238.704	168.552
ULUUN	7,06	7,06	7,07	0,43%	6,99	7,09	7,03	14.153.566	2.014.079
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,76	15,76	15,78	1,42%	15,47	15,93	15,68	10.035.601	639.862
USAK	3,20	3,19	3,20	8,47%	2,95	3,24	3,17	699.139.166	220.388.861
VAKBN	34,46	34,44	34,46	2,01%	33,78	34,64	34,22	918.060.331	26.832.072
VAKFA	13,50	13,49	13,50	0,00%	13,37	13,79	13,52	352.109.683	26.043.135
VAKFN	2,07	2,07	2,08	0,49%	2,05	2,08	2,06	89.144.359	43.205.055
VAKKO	62,60	62,55	62,60	0,48%	62,00	62,80	62,42	9.474.137	151.789
VANGD	49,98	49,82	49,98	-1,81%	49,10	51,80	49,99	11.345.157	226.940
VBTYZ	16,68	16,68	16,69	0,48%	16,50	16,78	16,66	16.371.359	982.983
VERTU	40,44	40,40	40,44	0,30%	40,04	40,78	40,34	10.651.431	264.076
VERUS	286,75	286,50	287,00	-0,78%	285,50	289,50	286,94	10.506.871	36.617
VESBE	8,18	8,17	8,18	1,74%	8,05	8,19	8,13	32.082.495	3.944.399
VESTL	30,32	30,32	30,34	1,27%	29,96	30,36	30,16	56.225.677	1.864.233
VKFYO	51,50	51,50	51,80	-3,74%	48,32	53,40	50,67	38.250.920	754.856
VKGYO	3,10	3,09	3,10	-1,27%	3,09	3,19	3,14	98.555.575	31.388.802
VKING	31,52	31,52	31,62	0,06%	31,02	32,06	31,48	5.405.667	171.738
VRGYO	2,61	2,61	2,62	0,00%	2,57	2,64	2,60	29.249.119	11.242.280
VSNMD	90,75	90,80	90,85	-0,27%	89,50	91,40	90,41	106.564.746	1.178.652
YAPRK	266,75	266,25	266,75	1,14%	262,75	267,00	264,72	16.234.484	61.326
YATAS	43,06	43,04	43,08	0,37%	42,44	43,22	42,75	11.536.531	269.861
YAYLA	32,74	32,76	32,80	4,20%	31,42	33,30	32,64	84.039.691	2.575.107
YBTAS	20,32	-	-	0,10%	20,32	20,32	20,32	140.838	6.931
YEOTK	41,66	41,62	41,66	4,36%	39,54	42,18	40,90	289.877.423	7.087.159
YESIL	2,13	2,12	2,13	0,47%	2,02	2,16	2,08	83.349.230	40.138.223
YGGYO	131,80	131,60	131,80	-1,20%	130,70	133,40	131,60	8.985.404	68.276
YGYO	1,43	-	-	0,00%	1,43	1,43	1,43	2.274.966	1.590.885
YIGIT	25,84	25,84	25,86	0,62%	25,48	25,88	25,69	37.825.012	1.472.494
YKBNK	38,58	38,56	38,58	1,79%	37,96	38,86	38,53	3.457.023.966	89.722.022
YKSLN	3,15	3,15	3,16	0,00%	3,13	3,17	3,15	13.387.529	4.254.177
YONGA	57,40	-	-	-0,52%	57,40	57,40	57,40	273.913	4.772
YUNSA	8,68	8,67	8,68	-0,12%	8,55	8,75	8,63	26.927.907	3.120.754
YYAPI	1,95	1,94	1,95	-1,52%	1,88	1,99	1,92	275.037.452	143.130.547
YYLGD	13,01	13,00	13,01	-0,84%	12,96	13,27	13,12	51.535.048	3.929.366
ZEDUR	8,36	8,36	8,37	0,24%	8,27	8,45	8,33	5.863.241	703.805
ZERGY	12,39	12,39	12,41	3,25%	11,93	12,47	12,24	368.712.614	30.115.394
ZGYO	16,43	16,43	-	9,97%	16,43	16,43	16,43	56.287.767	3.425.914
ZOREN	3,12	3,11	3,12	0,97%	3,09	3,14	3,11	114.180.726	36.684.119
ZRGYO	25,48	25,46	25,48	3,66%	24,66	25,58	25,15	42.525.385	1.690.783

Midas’ın Kulakları

Tümünü Gör

Oca 23, 2026 • 41 dakika once

Alibaba, T-Head çip birimi için halka arz planlıyor

Oca 23, 2026 • 48 dakika once

Maple, stablecoin’ini Base ağında sunacak

Oca 23, 2026 • 49 dakika once

Ethereum’da günlük aktif kullanıcı sayısı tüm Katman-2 ağlarını geride bıraktı

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