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	10,10	10,11	10,12	0,70%	10,04	10,13	10,09	13.275.036	1.315.866
A1YEN	3,19	3,19	3,20	0,95%	3,17	3,23	3,20	11.743.370	3.673.974
AAGYO	17,10	17,09	17,10	0,18%	17,07	17,19	17,11	20.767.290	1.213.843
ACSEL	152,00	151,80	152,00	0,40%	151,00	156,30	153,02	11.181.943	73.076
ADEL	33,24	33,18	33,22	0,36%	32,88	33,32	33,12	14.540.026	439.070
ADESE	1,02	1,01	1,02	0,99%	1,00	1,02	1,01	51.852.254	51.443.081
ADGYO	55,45	55,35	55,45	1,28%	54,65	55,65	55,20	4.493.349	81.397
AEFES	21,20	21,18	21,20	0,66%	20,92	21,24	21,10	104.394.842	4.947.820
AFYON	12,79	12,78	12,79	0,16%	12,75	12,87	12,80	3.282.473	256.470
AGESA	255,25	255,00	255,50	-0,68%	254,25	257,00	255,44	5.722.712	22.403
AGHOL	34,32	34,32	34,36	1,78%	33,40	34,38	34,12	17.799.054	521.740
AGROT	2,82	2,81	2,82	0,71%	2,80	2,82	2,81	10.813.201	3.847.953
AGYO	8,22	8,21	8,22	-1,32%	7,95	8,38	8,22	661.406	80.424
AHGAZ	34,40	34,36	34,40	0,76%	33,82	34,52	34,31	39.621.175	1.154.849
AHSGY	18,98	18,89	18,95	0,26%	18,85	19,28	19,01	3.986.529	209.750
AKBNK	80,50	80,45	80,50	3,21%	78,10	80,50	79,13	3.073.875.786	38.846.341
AKCNS	224,50	224,40	224,60	0,04%	220,20	230,00	225,74	57.297.879	253.819
AKENR	12,82	12,80	12,82	0,08%	12,50	12,98	12,80	14.866.281	1.161.717
AKFGY	2,87	2,86	2,87	0,70%	2,85	2,88	2,86	14.490.926	5.063.614
AKFIS	65,65	65,55	65,65	-0,61%	65,60	66,50	65,94	25.165.846	381.657
AKFYE	24,72	24,72	24,76	0,16%	24,64	24,96	24,77	26.160.152	1.056.157
AKGRT	7,39	7,38	7,39	0,96%	7,35	7,44	7,40	12.744.656	1.722.639
AKHAN	33,86	33,86	33,88	0,59%	33,78	34,04	33,92	18.057.523	532.334
AKMGY	258,50	258,00	258,50	0,88%	256,25	259,50	256,88	1.156.964	4.504
AKSA	12,18	12,18	12,19	-0,90%	12,12	12,43	12,23	68.038.306	5.565.033
AKSEN	81,55	81,50	81,55	1,30%	80,60	81,95	81,28	51.563.224	634.421
AKSGY	9,35	9,34	9,35	0,32%	9,33	9,80	9,40	5.421.383	577.058
AKSUE	38,68	38,60	38,64	3,15%	37,48	38,80	38,28	19.016.397	496.788
AKYHO	2,57	2,56	2,57	0,00%	2,56	2,59	2,57	390.827	151.926
ALARK	101,30	101,30	101,40	0,60%	100,40	101,60	100,94	79.396.489	786.607
ALBRK	8,81	8,80	8,81	2,32%	8,61	8,83	8,74	31.808.799	3.637.940
ALCAR	743,00	743,50	745,00	0,95%	735,50	748,00	741,42	3.237.760	4.367
ALCTL	164,30	164,00	164,30	3,07%	157,10	164,60	161,47	28.143.468	174.293
ALFAS	55,10	55,10	55,15	-0,81%	54,70	56,65	55,71	78.340.200	1.406.239
ALGYO	4,71	4,70	4,71	-0,63%	4,69	4,81	4,75	98.841.719	20.807.229
ALKA	9,80	9,79	9,80	0,51%	9,65	9,85	9,77	5.190.313	531.277
ALKIM	19,18	19,18	19,19	2,46%	18,76	19,34	19,19	17.338.393	903.729
ALKLC	337,50	337,00	337,50	-1,17%	336,75	342,25	338,82	36.716.957	108.366
ALTINS1	76,48	76,45	76,48	-0,22%	75,56	76,64	76,30	167.358.913	2.193.542
ALTNY	16,02	16,02	16,03	0,13%	15,93	16,20	16,00	55.626.959	3.476.463
ALVES	2,70	2,70	2,71	0,37%	2,69	2,72	2,70	20.009.262	7.404.087
ANELE	119,90	-	-	0,00%	119,90	119,90	119,90	11.755.955	98.048
ANGEN	10,64	10,64	10,65	0,47%	10,60	10,69	10,64	4.602.160	432.571
ANHYT	102,70	102,60	102,70	1,38%	101,30	102,70	102,11	22.191.935	217.336
ANSGR	28,18	28,16	28,18	0,36%	27,90	28,18	28,07	11.183.745	398.498
ARASE	118,30	118,30	118,40	1,28%	118,00	120,10	119,15	9.627.738	80.805
ARCLK	103,60	103,50	103,60	0,00%	102,50	103,80	103,05	75.874.562	736.266
ARDYZ	57,60	57,55	57,60	0,52%	57,00	58,10	57,54	26.806.711	465.860
ARENA	28,78	28,76	28,78	-4,13%	28,70	30,40	29,46	49.639.609	1.684.982
ARFYE	29,12	29,10	29,12	2,90%	29,00	29,68	29,35	78.183.215	2.663.717
ARMGD	167,10	167,10	167,40	3,15%	162,30	170,60	167,20	84.358.475	504.540
ARSAN	3,28	3,28	3,29	0,61%	3,25	3,29	3,27	5.238.481	1.600.410
ARTMS	40,42	40,36	40,40	2,33%	39,50	40,46	40,04	10.220.933	255.241
ARZUM	2,22	2,22	2,23	0,45%	2,21	2,25	2,23	4.215.953	1.893.578
ASELS	395,25	395,25	395,50	0,06%	390,00	395,75	393,40	1.341.760.056	3.410.697
ASGYO	11,68	11,68	11,70	-0,17%	11,67	11,75	11,71	4.825.096	412.178
ASTOR	283,00	282,75	283,00	-0,35%	281,00	290,00	285,12	1.489.529.607	5.224.234
ASUZU	60,70	60,60	60,70	1,08%	59,95	60,75	60,32	6.341.326	105.131
ATAGY	12,11	12,11	12,18	-0,33%	12,11	12,25	12,16	352.093	28.958
ATAKP	54,50	54,45	54,50	0,83%	54,20	54,65	54,45	1.551.128	28.486
ATATP	214,50	214,40	214,50	-0,74%	212,60	219,50	215,31	73.167.021	339.819
ATATR	16,43	16,43	16,45	-1,32%	16,27	16,80	16,54	190.933.535	11.545.318
ATEKS	135,00	-	-	3,61%	135,00	135,00	135,00	1.392.255	10.313
ATLAS	7,49	7,49	7,50	0,54%	7,44	7,53	7,49	1.406.673	187.914
ATSYH	95,00	-	-	3,26%	95,00	95,00	95,00	338.010	3.558
AVGYO	15,80	15,78	15,80	1,41%	15,60	15,93	15,81	1.929.299	122.043
AVHOL	42,66	42,60	42,66	-1,71%	42,48	43,92	43,09	16.029.931	372.049
AVOD	4,47	4,46	4,47	0,45%	4,44	4,50	4,47	5.286.906	1.182.455
AVPGY	56,50	56,40	56,45	0,80%	56,05	56,70	56,31	4.512.258	80.137
AVTUR	17,90	17,90	17,99	5,54%	16,70	18,20	17,86	8.713.014	487.834
AYCES	577,50	577,00	577,50	0,26%	576,00	600,50	586,73	35.656.893	60.772
AYDEM	25,00	24,96	25,00	0,81%	24,80	25,02	24,94	3.684.502	147.717
AYEN	42,36	42,30	42,36	-6,37%	42,04	45,80	43,27	131.767.840	3.044.951
AYES	33,10	-	-	-0,96%	33,10	33,10	33,10	39.720	1.200
AYGAZ	224,10	224,10	224,20	0,86%	222,30	224,40	223,14	23.912.981	107.165
AZTEK	5,12	5,12	5,13	0,59%	5,07	5,14	5,10	11.417.781	2.239.890
BAGFS	26,66	26,66	26,70	0,91%	26,48	26,70	26,64	1.160.681	43.567
BAHKM	124,60	124,50	124,70	-1,66%	124,50	129,40	126,28	9.647.427	76.395
BAKAB	49,86	49,82	49,88	2,59%	48,60	50,25	49,58	10.955.406	220.955
BALAT	67,90	-	-	2,26%	67,90	67,90	67,90	45.697	673
BALSU	14,38	14,38	14,40	3,30%	13,95	14,40	14,17	25.131.190	1.773.979
BANVT	156,80	156,70	156,80	-4,62%	155,00	162,80	157,70	64.807.439	410.968
BARMA	74,90	74,80	74,90	1,22%	73,85	75,35	74,40	48.405.948	650.660
BASCM	14,86	-	-	0,00%	14,86	14,86	14,86	280.245	18.859
BASGZ	47,88	47,84	47,88	-4,53%	47,80	49,90	48,27	15.408.504	319.197
BAYRK	5,12	5,11	5,12	0,59%	5,09	5,14	5,12	5.794.043	1.131.035
BEGYO	4,13	4,13	4,14	0,24%	4,11	4,15	4,13	2.149.844	520.284
BERA	17,96	17,94	17,96	0,50%	17,83	17,98	17,89	32.247.328	1.802.282
BESLR	14,33	14,33	14,36	0,21%	14,25	14,43	14,32	10.225.931	713.944
BESTE	37,86	37,84	37,86	-2,67%	37,72	39,40	38,40	121.151.053	3.154.722
BEYAZ	27,22	27,16	27,22	0,67%	27,04	27,34	27,23	1.399.997	51.419
BFREN	140,30	140,30	140,40	0,57%	139,50	140,50	139,93	3.710.551	26.517
BIENY	23,42	23,42	23,46	0,26%	23,30	23,52	23,38	5.547.395	237.268
BIGCH	6,69	6,68	6,69	1,21%	6,63	6,69	6,66	1.411.849	212.093
BIGEN	69,90	-	-	2,49%	69,90	69,90	69,90	4.400.974	62.961
BIGTK	248,40	248,00	248,40	5,88%	232,30	254,25	244,36	158.066.286	646.852
BIMAS	381,25	380,75	381,25	-0,33%	378,50	385,00	381,62	772.624.996	2.024.595
BINBN	177,40	177,20	177,40	1,08%	174,60	178,40	176,46	11.426.428	64.752
BINHO	9,13	9,13	9,14	0,44%	9,10	9,19	9,14	28.678.521	3.139.299
BIOEN	18,01	18,01	18,03	0,06%	17,91	18,13	18,03	12.731.254	706.188
BIZIM	27,18	27,18	27,20	0,30%	27,12	27,44	27,24	673.056	24.712
BJKAS	1,70	1,69	1,70	0,59%	1,67	1,71	1,69	31.880.485	18.818.068
BLCYT	26,00	25,96	26,00	0,70%	25,60	26,36	26,02	24.145.077	927.904
BLUME	33,02	33,02	33,06	0,30%	32,78	33,30	32,99	8.804.901	266.914
BMSCH	16,81	16,81	16,84	-0,59%	16,80	17,12	16,89	8.202.912	485.801
BMSTL	95,30	95,25	95,40	3,08%	94,65	97,90	96,01	212.278.665	2.210.965
BNTAS	6,72	6,71	6,73	0,75%	6,69	6,75	6,71	2.008.851	299.475
BOBET	18,77	18,77	18,78	0,97%	18,63	18,83	18,74	10.750.907	573.843
BORLS	5,65	5,64	5,65	2,17%	5,45	5,94	5,70	46.617.484	8.173.516
BORSK	6,12	6,11	6,12	1,16%	6,07	6,13	6,11	6.442.817	1.055.048
BOSSA	6,44	6,44	6,45	0,31%	6,42	6,47	6,43	746.153	116.030
BRISA	90,65	90,60	90,70	0,72%	90,30	94,45	90,87	2.514.999	27.676
BRKO	15,00	-	-	-2,47%	15,00	15,00	15,00	5.811.975	387.465
BRKSN	8,09	8,09	8,11	0,62%	8,05	8,13	8,11	233.605	28.823
BRKVY	94,25	94,15	94,25	1,34%	92,80	94,30	93,47	5.540.757	59.281
BRLSM	19,00	19,00	19,03	-3,50%	19,00	19,86	19,26	45.492.745	2.361.870
BRMEN	13,62	-	-	0,81%	13,62	13,62	13,62	9.171.681	673.398
BRSAN	616,00	616,00	616,50	0,33%	612,50	617,50	614,65	126.756.566	206.227
BRYAT	1.992,00	1.992,00	1.993,00	0,86%	1.978,00	1.997,00	1.988,39	11.276.141	5.671
BSOKE	34,68	34,62	34,68	0,58%	34,50	35,00	34,71	11.745.087	338.410
BTCIM	5,98	5,98	5,99	0,67%	5,94	5,99	5,97	21.776.465	3.650.789
BUCIM	6,00	5,99	6,00	0,67%	5,98	6,00	5,99	1.858.366	310.438
BULGS	43,68	43,64	43,70	1,82%	42,60	43,74	43,16	30.328.447	702.739
BURCE	44,14	44,10	44,14	-0,59%	44,00	44,98	44,27	15.522.575	350.642
BURVA	1.055,00	1.050,00	1.055,00	-1,68%	1.036,00	1.072,00	1.051,04	2.479.394	2.359
BVSAN	126,40	126,30	126,40	-0,32%	126,00	128,20	126,81	19.979.919	157.561
BYDNR	39,64	39,64	39,68	0,35%	39,52	40,22	39,81	1.649.175	41.424
CANTE	1,49	1,48	1,49	1,36%	1,47	1,49	1,49	147.669.924	99.433.589
CASA	80,00	-	-	-1,23%	80,00	80,00	80,00	241.040	3.013
CATES	39,80	39,80	39,82	-0,55%	39,72	40,34	39,88	10.027.312	251.450
CCOLA	80,70	80,65	80,70	0,62%	80,20	81,00	80,54	37.022.494	459.701
CELHA	16,70	16,70	-	9,94%	15,42	16,70	16,26	202.025.133	12.425.070
CEMAS	4,95	4,94	4,95	0,61%	4,91	4,98	4,94	15.172.985	3.072.643
CEMTS	10,33	10,33	10,35	0,49%	10,27	10,39	10,33	1.537.898	148.874
CEMZY	15,98	15,97	15,98	-5,94%	15,89	17,50	16,26	174.472.165	10.727.906
CEOEM	26,26	26,22	26,26	0,69%	26,10	26,40	26,24	1.992.552	75.935
CGCAM	45,20	45,18	45,20	1,80%	44,58	45,60	45,12	42.275.353	936.892
CIMSA	50,15	50,10	50,15	0,50%	49,72	50,20	50,02	28.154.967	562.917
CLEBI	1.671,00	1.671,00	1.672,00	1,27%	1.660,00	1.679,00	1.670,86	17.487.202	10.466
CMBTN	1.548,00	1.542,00	1.547,00	2,52%	1.516,00	1.548,00	1.530,49	2.591.113	1.693
CMENT	283,75	-	-	-0,44%	283,75	283,75	283,75	57.034	201
CONSE	2,82	2,81	2,82	1,81%	2,78	2,82	2,81	2.407.317	857.738
COSMO	160,60	-	-	-6,68%	160,60	168,90	163,68	6.870.507	41.975
CRDFA	40,20	40,14	40,20	-1,28%	39,98	40,94	40,34	13.337.321	330.649
CRFSA	155,20	155,00	155,20	1,44%	153,80	157,20	155,47	24.102.425	155.034
CUSAN	24,24	24,24	24,26	0,41%	24,10	24,36	24,17	2.234.325	92.446
CVKMD	43,80	43,80	43,82	-0,09%	43,68	45,22	44,44	179.363.791	4.036.375
CWENE	41,18	41,16	41,20	2,64%	40,26	41,32	41,02	184.090.424	4.487.763
DAGI	8,08	8,07	8,09	5,76%	7,71	8,10	7,94	24.273.127	3.056.984
DAPGM	10,57	10,56	10,57	-1,67%	10,52	10,80	10,63	240.639.670	22.639.273
DARDL	2,10	2,10	2,11	0,48%	2,09	2,11	2,10	4.101.629	1.952.065
DCTTR	11,56	11,56	11,58	-1,45%	11,52	11,78	11,62	12.056.437	1.037.972
DENGE	2,57	2,56	2,57	-1,15%	2,55	2,69	2,60	30.212.791	11.604.790
DERHL	13,54	13,53	13,54	-0,66%	13,52	13,76	13,61	17.479.402	1.284.357
DERIM	42,06	41,98	42,08	1,84%	40,64	42,12	41,70	3.288.370	78.864
DESA	12,14	12,13	12,15	0,66%	12,07	12,17	12,13	2.351.537	193.829
DESPC	44,18	44,16	44,20	0,36%	43,60	44,66	44,11	8.511.914	192.966
DEVA	69,25	69,10	69,25	0,87%	68,70	69,30	69,04	6.897.685	99.914
DGATE	121,10	121,00	121,10	0,08%	119,50	122,40	120,92	6.742.945	55.762
DGGYO	37,06	36,30	37,04	5,52%	34,50	37,36	35,32	2.819.206	79.831
DGNMO	8,74	8,73	8,74	-1,69%	8,71	8,88	8,78	6.714.328	764.562
DIRIT	26,32	-	-	1,31%	26,32	26,32	26,32	90.962	3.456
DITAS	49,96	49,96	50,05	-2,90%	49,94	51,45	50,61	44.135.445	872.137
DMLKTG	6,09	6,08	6,09	0,16%	6,08	6,10	6,09	3.186.832	523.487
DMRGD	10,16	10,16	10,18	-0,39%	10,10	10,30	10,18	43.344.453	4.257.132
DMSAS	8,55	8,54	8,56	0,12%	8,52	8,63	8,56	537.166	62.743
DNISI	24,10	24,10	24,14	6,45%	22,66	24,64	23,85	59.384.145	2.489.848
DOAS	199,00	198,80	199,00	1,02%	198,00	199,30	198,66	31.976.346	160.963
DOCO	11.460,00	11.460,00	11.480,00	-0,17%	11.210,00	11.570,00	11.481,50	13.720.398	1.195
DOFER	33,52	33,50	33,52	0,36%	33,44	33,78	33,53	1.925.096	57.422
DOFRB	153,60	153,60	153,80	1,72%	151,50	154,20	153,27	113.742.914	742.115
DOGUB	92,55	92,50	92,55	3,87%	88,00	94,10	92,10	12.217.889	132.666
DOHOL	22,36	22,34	22,36	0,36%	22,10	22,40	22,23	24.631.296	1.107.921
DOKTA	26,78	26,78	26,82	0,83%	26,50	26,88	26,67	2.118.183	79.410
DSTKF	2.850,00	2.850,00	2.855,00	-0,70%	2.845,00	2.880,00	2.860,77	136.023.833	47.548
DUNYH	112,30	112,10	112,30	0,72%	111,80	113,10	112,37	5.754.504	51.211
DURDO	5,51	5,49	5,51	0,18%	5,42	5,65	5,53	16.592.733	3.001.316
DURKN	20,26	20,26	20,30	1,20%	20,02	20,50	20,33	9.765.286	480.285
DYOBY	15,20	15,18	15,20	-0,13%	15,15	15,44	15,25	10.069.772	660.125
DZGYO	8,56	8,55	8,57	1,18%	8,49	8,56	8,53	1.682.504	197.337
EBEBK	83,25	83,25	83,45	0,00%	83,20	83,80	83,40	3.154.492	37.824
ECILC	83,65	83,60	83,65	1,27%	82,60	83,70	83,01	49.616.152	597.720
ECOGR	38,28	38,22	38,28	1,54%	38,00	38,40	38,17	26.488.252	693.878
ECZYT	350,25	350,25	350,75	0,36%	349,25	352,25	350,25	6.901.361	19.704
EDATA	20,40	20,42	20,46	0,49%	20,00	20,54	20,28	26.218.222	1.292.706
EDIP	36,16	36,24	36,34	0,11%	36,16	36,82	36,43	2.605.466	71.526
EFOR	14,53	14,52	14,53	4,16%	14,00	14,56	14,38	385.496.477	26.804.723
EGEEN	5.732,50	5.722,50	5.732,50	2,14%	5.615,00	5.735,00	5.662,05	21.255.343	3.754
EGEGY	26,68	26,66	26,70	0,60%	26,62	26,88	26,72	7.047.358	263.776
EGEPO	18,50	18,46	18,50	0,27%	18,40	18,70	18,52	5.051.907	272.806
EGGUB	105,00	104,90	105,00	0,00%	104,80	106,10	105,30	7.982.133	75.804
EGPRO	39,10	39,04	39,10	0,00%	38,86	39,70	39,29	6.730.768	171.305
EGSER	3,21	3,20	3,21	0,31%	3,19	3,24	3,21	606.470	189.000
EKDMR	60,40	60,40	60,45	2,29%	59,50	61,30	60,46	278.115.122	4.600.262
EKGYO	21,90	21,88	21,90	1,39%	21,72	21,92	21,82	351.444.589	16.108.141
EKIZ	81,00	-	-	1,25%	81,00	81,00	81,00	62.937	777
EKOS	7,24	7,24	7,25	0,56%	7,22	7,40	7,30	29.288.384	4.009.669
EKSUN	7,11	7,10	7,11	0,28%	7,01	7,20	7,07	5.493.440	776.940
ELITE	37,82	37,78	37,82	1,29%	37,40	37,94	37,65	7.209.547	191.510
EMKEL	21,30	21,24	21,28	2,11%	20,78	21,50	21,08	30.843.540	1.463.011
EMNIS	165,20	-	-	4,16%	165,20	165,20	165,20	28.414	172
EMPAE	101,70	-	-	-9,60%	101,70	114,00	108,36	268.115.587	2.474.207
ENDAE	17,98	17,97	17,98	0,06%	17,93	18,20	18,04	17.247.771	956.220
ENERY	9,75	9,74	9,76	-0,31%	9,68	9,88	9,78	123.220.667	12.596.680
ENJSA	109,40	109,30	109,40	1,96%	107,80	109,40	108,92	35.049.175	321.788
ENKAI	93,05	93,05	93,10	0,43%	92,40	93,20	92,91	171.505.374	1.845.908
ENPRA	69,95	-	-	0,00%	69,95	69,95	69,95	888.645	12.704
ENSRI	8,54	8,53	8,54	-2,95%	8,45	9,06	8,70	254.934.321	29.319.521
ENTRA	4,92	4,92	4,93	2,93%	4,80	4,92	4,85	30.048.374	6.202.149
EPLAS	5,95	5,94	5,95	0,17%	5,85	5,99	5,92	7.779.919	1.314.913
ERBOS	183,40	183,00	183,40	0,99%	182,00	185,00	182,79	1.026.558	5.616
ERCB	57,85	57,80	57,90	0,87%	57,35	58,30	57,89	4.922.074	85.020
EREGL	40,22	40,20	40,22	2,08%	39,62	40,32	39,96	872.710.628	21.842.284
ERSU	25,30	25,28	25,30	-1,17%	25,26	25,90	25,38	1.493.705	58.845
ESCAR	49,48	49,48	49,52	1,94%	48,78	50,80	49,87	52.174.127	1.046.152
ESCOM	5,96	5,95	5,96	-1,49%	5,80	6,08	5,91	144.267.957	24.428.834
ESEN	3,78	3,78	3,79	0,53%	3,76	3,79	3,77	25.104.126	6.651.990
ETILR	5,62	5,62	5,63	0,54%	5,61	5,74	5,66	9.915.120	1.751.887
ETYAT	12,58	12,47	12,59	1,78%	12,36	12,94	12,51	2.480.608	198.273
EUHOL	11,00	-	-	0,00%	11,00	11,00	11,00	131.945	11.995
EUKYO	10,30	10,30	10,32	1,78%	10,02	10,32	10,24	2.241.342	218.878
EUPWR	89,45	89,45	89,50	-4,02%	87,75	95,20	90,79	1.644.094.403	18.109.336
EUREN	4,65	4,65	4,66	0,65%	4,62	4,66	4,64	20.365.895	4.388.782
EUYO	6,05	6,04	6,05	-0,82%	5,92	6,09	6,01	657.168	109.386
EYGYO	2,53	2,52	2,54	2,85%	2,50	2,57	2,54	15.382.971	6.059.743
FADE	16,54	16,51	16,52	2,54%	16,16	16,54	16,38	3.774.425	230.384
FENER	3,26	3,25	3,26	0,00%	3,25	3,27	3,26	55.409.259	16.997.995
FLAP	13,00	13,00	13,01	-0,08%	12,90	13,15	13,00	1.728.779	132.978
FMIZP	298,75	298,50	299,00	0,50%	297,75	301,75	298,73	2.636.011	8.824
FONET	5,62	5,62	5,63	6,84%	5,26	5,64	5,48	122.856.287	22.431.757
FORMT	2,22	2,22	2,23	0,91%	2,21	2,23	2,22	8.012.239	3.615.780
FORTE	90,30	90,30	90,40	0,56%	89,90	90,70	90,19	14.519.566	160.991
FRIGO	2,04	-	2,04	-9,73%	2,04	2,04	2,04	3.908.999	1.916.176
FRMPL	41,26	41,24	41,26	-2,41%	41,22	43,52	42,33	116.690.376	2.756.788
FROTO	90,40	90,35	90,40	0,95%	89,20	90,40	89,77	318.558.339	3.548.574
FZLGY	16,77	16,75	16,77	2,26%	15,66	16,82	16,32	196.432.055	12.034.237
GARAN	143,90	143,80	143,90	2,06%	141,00	144,10	142,62	1.828.608.822	12.821.270
GARFA	32,44	32,44	32,48	0,50%	32,16	32,70	32,39	3.074.364	94.912
GATEG	293,00	-	-	0,86%	293,00	293,00	293,00	4.666.611	15.927
GEDIK	6,84	6,83	6,84	0,00%	6,79	6,94	6,86	9.842.345	1.434.870
GEDZA	33,04	33,00	33,04	0,49%	32,90	33,08	32,98	7.320.664	221.979
GENIL	9,42	9,42	9,43	2,84%	9,21	9,49	9,38	140.689.443	15.007.389
GENKM	19,21	-	19,21	-9,98%	19,21	19,21	19,21	31.223.031	1.625.353
GENTS	6,89	6,88	6,89	0,29%	6,84	6,94	6,88	7.947.626	1.155.168
GEREL	39,56	39,54	39,56	-1,10%	39,50	40,18	39,88	33.100.609	829.957
GESAN	72,00	71,95	72,00	-7,16%	71,30	77,55	73,67	1.198.317.080	16.266.918
GIPTA	69,10	69,10	69,15	0,22%	68,85	69,75	69,21	15.169.305	219.166
GLBMD	12,77	12,77	12,80	1,27%	12,75	12,90	12,78	211.310	16.540
GLCVY	59,70	59,65	59,75	-1,16%	59,10	61,00	59,75	10.932.116	182.956
GLRMK	179,30	179,30	179,50	1,19%	177,50	179,80	178,57	101.606.147	568.990
GLRYH	3,27	3,26	3,27	1,55%	3,24	3,27	3,26	4.397.638	1.351.011
GLYHO	17,83	17,83	17,85	2,00%	17,48	17,91	17,75	39.669.461	2.235.138
GMTAS	45,62	45,62	-	9,98%	45,62	45,62	45,62	26.685.738	584.957
GOKNR	25,18	25,18	25,20	0,16%	24,62	25,48	25,04	86.452.144	3.453.016
GOLTS	330,00	330,00	330,25	0,08%	328,50	330,50	329,65	3.769.867	11.436
GOODY	16,96	16,94	16,97	-0,18%	16,92	17,24	17,06	10.904.575	639.170
GOZDE	21,84	21,82	21,84	0,83%	21,66	22,00	21,84	8.380.720	383.701
GRNYO	18,44	18,44	18,50	-0,81%	18,41	18,65	18,51	386.823	20.898
GRSEL	314,00	313,50	314,00	0,32%	312,00	316,50	313,33	20.302.752	64.796
GRTHO	252,00	251,75	252,25	-0,20%	250,00	260,50	255,94	324.829.897	1.269.168
GSDDE	13,36	13,35	13,36	2,69%	13,02	13,44	13,25	33.857.686	2.555.453
GSDHO	6,01	6,00	6,01	2,91%	5,85	6,05	5,97	42.822.241	7.177.623
GSRAY	1,06	1,05	1,06	0,95%	1,05	1,06	1,06	9.456.166	8.954.175
GUBRF	509,00	509,00	509,50	0,59%	504,00	515,00	510,15	139.408.212	273.272
GUNDG	1.318,00	1.318,00	1.320,00	-1,64%	1.316,00	1.363,00	1.341,33	90.885.705	67.758
GWIND	27,02	27,02	27,04	0,67%	26,84	27,06	26,95	20.525.400	761.648
GZNMI	70,35	70,30	70,35	0,07%	69,35	71,35	70,10	19.923.415	284.201
HALKB	50,15	50,10	50,15	3,40%	48,56	50,15	49,26	1.741.723.035	35.359.209
HATEK	15,79	15,75	15,78	0,83%	15,66	15,80	15,72	2.348.271	149.351
HATSN	66,25	66,25	66,35	7,55%	63,05	67,70	65,24	533.394.773	8.175.714
HDFGS	2,62	2,61	2,62	0,77%	2,60	2,66	2,63	12.228.985	4.657.201
HEDEF	123,50	123,30	123,50	-0,40%	123,00	126,90	124,67	50.328.053	403.681
HEKTS	3,88	3,87	3,88	0,52%	3,85	3,90	3,88	150.847.555	38.884.852
HKTM	13,84	13,82	13,84	0,51%	13,65	14,07	13,84	8.536.283	616.613
HLGYO	6,41	6,40	6,41	-0,16%	6,39	6,44	6,41	19.913.846	3.105.918
HOROZ	60,95	60,95	61,05	-0,16%	60,90	61,80	61,20	9.832.959	160.672
HRKET	109,80	109,50	109,80	3,29%	106,30	111,20	108,39	83.135.398	767.009
HTTBT	41,40	41,34	41,40	0,63%	41,16	41,48	41,38	2.194.277	53.033
HUBVC	2,94	2,93	2,94	-2,00%	2,91	3,03	2,98	1.632.538	548.276
HUNER	3,80	3,79	3,80	2,98%	3,69	3,80	3,73	25.848.801	6.932.597
HURGZ	7,03	7,03	7,04	0,43%	7,00	7,06	7,03	2.292.701	326.138
ICBCT	20,62	20,58	20,62	1,28%	20,34	20,94	20,68	9.096.943	439.965
ICUGS	5,26	5,25	5,26	0,19%	5,21	5,37	5,30	9.927.979	1.874.021
IDGYO	4,66	4,71	4,72	-2,92%	4,66	4,80	4,76	780.668	164.159
IEYHO	130,70	130,70	130,80	1,48%	129,00	131,60	130,77	42.344.802	323.805
IHAAS	62,40	-	62,40	-9,96%	62,40	62,40	62,40	34.411.104	551.460
IHEVA	2,08	2,07	2,08	0,00%	2,05	2,09	2,07	625.413	302.228
IHGZT	1,38	1,37	1,38	1,47%	1,36	1,38	1,37	5.235.196	3.822.531
IHLAS	1,22	1,22	1,23	0,83%	1,20	1,23	1,22	42.398.688	34.898.921
IHLGM	1,86	1,85	1,86	1,09%	1,84	1,86	1,85	2.407.535	1.303.776
IHYAY	1,69	1,68	1,69	1,20%	1,66	1,69	1,67	924.784	552.872
IMASM	3,12	3,11	3,12	1,30%	3,09	3,13	3,11	5.899.756	1.897.317
INDES	11,64	11,64	11,65	0,00%	11,64	11,78	11,71	8.989.858	767.504
INFO	4,54	4,54	4,55	2,25%	4,44	4,79	4,65	218.680.222	47.001.116
INGRM	412,25	411,75	412,50	0,55%	391,50	418,50	409,78	3.624.481	8.845
INTEK	241,00	-	-	0,00%	241,00	241,00	241,00	131.104	544
INTEM	263,75	263,50	263,75	0,48%	255,75	264,50	261,46	2.089.345	7.991
INVEO	7,86	7,84	7,86	0,77%	7,82	7,88	7,84	3.227.083	411.404
INVES	761,00	760,00	761,00	1,47%	750,00	765,00	759,45	13.062.448	17.200
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,95	-	-	0,00%	73,95	73,95	73,95	324.049	4.382
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	15,30	15,29	15,30	2,41%	14,97	15,32	15,14	2.112.790.663	139.582.438
ISDMR	60,05	60,00	60,05	3,36%	58,35	60,35	59,67	27.122.527	454.572
ISFIN	20,20	20,18	20,20	0,40%	20,14	20,34	20,19	2.349.871	116.386
ISGSY	118,70	118,60	118,70	6,46%	113,70	120,50	118,13	160.139.420	1.355.623
ISGYO	20,52	20,50	20,52	0,98%	20,34	20,52	20,43	2.071.925	101.399
ISKPL	7,39	7,39	7,40	-6,57%	7,30	7,98	7,54	208.897.711	27.691.966
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	37,56	37,54	37,56	0,97%	37,22	37,58	37,44	54.872.013	1.465.487
ISSEN	7,76	7,75	7,77	1,04%	7,70	7,83	7,77	1.905.789	245.441
ISYAT	8,04	8,03	8,04	0,50%	8,01	8,05	8,03	1.082.780	134.907
IZENR	10,36	10,35	10,36	0,29%	10,33	10,44	10,38	31.553.308	3.039.416
IZFAS	62,70	62,70	62,80	0,00%	62,65	63,30	62,92	81.325.648	1.292.548
IZINV	66,35	66,20	66,45	-3,98%	66,05	71,80	68,80	34.048.256	494.891
IZMDC	8,08	8,07	8,08	1,25%	8,01	8,08	8,05	4.138.222	514.364
JANTS	16,83	16,82	16,84	0,72%	16,72	16,90	16,80	4.090.074	243.445
KAPLM	620,00	619,50	620,00	0,16%	618,00	629,00	622,30	12.803.739	20.575
KAREL	10,81	10,81	10,82	2,27%	10,71	10,90	10,81	60.085.444	5.557.708
KARSN	12,75	12,74	12,75	-0,08%	12,66	12,87	12,74	38.797.848	3.045.308
KARTN	127,60	127,60	127,80	-0,70%	118,50	128,80	123,19	77.360.401	627.980
KATMR	2,69	2,68	2,69	0,37%	2,67	2,69	2,68	25.204.225	9.414.623
KAYSE	4,53	4,52	4,53	1,12%	4,51	4,56	4,53	4.435.758	979.734
KBORU	24,46	24,42	24,46	-0,08%	24,28	24,76	24,47	11.721.177	478.943
KCAER	15,14	15,14	15,16	1,47%	15,03	15,22	15,11	30.219.583	1.999.808
KCHOL	198,50	198,40	198,50	1,43%	196,40	198,70	197,49	871.053.203	4.410.607
KENT	390,00	-	-	0,00%	390,00	390,00	390,00	25.350	65
KERVN	7,00	-	-	0,00%	7,00	7,00	7,00	373.303	53.329
KFEIN	10,53	10,52	10,53	0,00%	10,50	10,64	10,57	15.703.231	1.485.360
KGYO	12,17	12,16	12,17	-0,57%	12,06	12,35	12,15	24.482.082	2.015.139
KIMMR	16,75	16,75	16,76	0,24%	16,65	16,82	16,70	3.116.929	186.657
KLGYO	5,13	5,12	5,13	0,20%	5,11	5,15	5,13	5.170.644	1.008.595
KLKIM	31,52	31,48	31,52	0,83%	31,34	31,62	31,46	12.624.176	401.245
KLMSN	32,18	32,16	32,18	-0,06%	31,96	32,50	32,13	7.096.943	220.914
KLNMA	9,14	-	-	0,00%	9,14	9,14	9,14	108.547	11.876
KLRHO	90,30	90,40	90,45	-0,11%	89,50	90,90	90,01	52.463.206	582.835
KLSER	29,12	29,12	29,14	1,82%	28,70	29,18	28,90	6.750.812	233.598
KLSYN	13,80	13,79	13,80	-8,00%	13,73	15,06	14,49	35.196.368	2.428.395
KLYPV	64,75	64,75	-	9,93%	59,20	64,75	63,70	173.962.530	2.730.819
KMPUR	21,44	21,42	21,44	1,61%	21,10	21,64	21,47	6.202.206	288.904
KNFRT	14,77	14,77	14,79	-1,14%	14,66	15,20	14,89	15.849.656	1.064.618
KOCMT	2,77	2,77	2,78	4,14%	2,74	2,82	2,78	61.713.266	22.224.322
KONKA	14,86	14,86	14,87	-1,33%	14,72	15,26	14,88	9.005.023	605.308
KONTR	6,15	-	-	-9,96%	6,15	6,15	6,15	5.172.863	841.116
KONYA	3.872,50	3.870,00	3.872,50	3,96%	3.730,00	3.885,00	3.826,56	16.224.595	4.240
KOPOL	6,69	6,68	6,70	1,52%	6,62	6,78	6,71	24.013.384	3.576.811
KORDS	77,20	77,05	77,20	0,52%	76,70	77,95	77,38	25.724.009	332.421
KOTON	14,65	14,64	14,65	0,83%	14,56	14,65	14,61	4.762.339	326.078
KRDMA	41,02	41,00	41,02	0,54%	40,92	41,42	41,10	35.697.406	868.500
KRDMB	107,00	106,90	107,10	-0,09%	106,70	108,50	107,30	11.183.277	104.225
KRDMD	40,28	40,26	40,28	2,18%	39,68	40,34	40,04	540.925.331	13.510.635
KRGYO	2,71	2,70	2,71	0,37%	2,69	2,72	2,70	2.923.883	1.082.464
KRONT	21,16	21,10	21,16	-2,49%	20,88	21,44	21,06	12.186.976	578.660
KRPLS	9,07	9,06	9,07	-0,22%	9,06	9,18	9,10	3.230.755	355.232
KRSTL	10,80	10,80	10,81	0,28%	10,76	10,92	10,84	8.683.982	800.773
KRTEK	23,92	23,82	23,92	0,42%	23,76	23,92	23,83	163.834	6.876
KRVGD	2,98	2,97	2,98	2,05%	2,96	2,99	2,97	2.019.340	679.875
KSTUR	2.970,00	-	-	0,76%	2.970,00	2.970,00	2.970,00	317.790	107
KTLEV	184,20	184,10	184,20	4,01%	178,00	186,20	183,03	1.974.028.377	10.785.234
KTSKR	99,95	99,90	100,00	0,25%	99,00	101,00	100,02	16.164.643	161.613
KUTPO	90,60	90,55	90,60	0,67%	89,95	90,70	90,36	2.598.158	28.755
KUVVA	149,80	149,00	149,80	-1,06%	148,10	152,90	149,99	1.993.045	13.288
KUYAS	69,00	69,00	69,10	0,44%	68,00	69,55	68,92	67.342.608	977.147
KZBGY	3,27	3,27	3,28	2,51%	3,21	3,29	3,26	40.300.365	12.373.192
KZGYO	23,16	23,16	23,18	0,87%	23,04	23,28	23,16	4.659.115	201.166
LIDER	105,70	105,70	105,80	-1,49%	105,70	107,70	106,51	13.785.798	129.434
LIDFA	3,10	3,09	3,10	2,65%	2,97	3,10	3,04	12.118.322	3.988.104
LILAK	36,40	36,38	36,44	-0,38%	36,32	36,90	36,57	31.473.628	860.614
LINK	7,09	7,09	7,10	0,57%	7,05	7,14	7,09	33.206.285	4.683.633
LKMNH	15,34	15,32	15,34	0,26%	15,30	15,42	15,34	1.158.552	75.504
LMKDC	29,12	29,10	29,12	0,76%	28,98	29,18	29,08	15.553.601	534.819
LOGO	142,00	141,90	142,00	0,64%	141,50	142,60	141,98	10.916.010	76.887
LRSHO	3,50	3,50	3,51	0,57%	3,49	3,53	3,51	5.554.679	1.584.162
LUKSK	110,50	110,50	110,70	0,09%	109,00	114,50	111,71	16.311.288	146.011
LXGYO	17,27	17,26	17,27	1,29%	17,10	17,37	17,23	51.981.373	3.016.411
LYDHO	176,20	176,20	176,60	0,11%	174,70	179,00	176,02	11.672.805	66.316
LYDYE	14.147,50	14.077,50	14.180,00	2,69%	13.782,50	14.147,50	13.958,96	4.899.595	351
MAALT	1.157,00	1.154,00	1.156,00	0,43%	1.151,00	1.167,00	1.159,20	7.350.510	6.341
MACKO	38,42	38,36	38,42	-1,23%	38,26	39,28	38,52	7.916.666	205.545
MAGEN	35,30	35,28	35,30	3,40%	34,14	35,66	34,98	193.346.524	5.526.931
MAKIM	19,50	19,49	19,50	2,63%	18,89	19,94	19,42	40.627.582	2.091.863
MAKTK	12,76	12,74	12,76	-0,08%	12,65	12,90	12,75	10.807.847	847.738
MANAS	29,16	29,16	29,18	0,41%	28,98	29,30	29,11	60.901.887	2.092.121
MARBL	13,80	13,78	13,80	1,55%	13,59	14,01	13,79	18.073.110	1.310.748
MARKA	81,80	81,75	81,85	4,87%	78,50	82,50	81,42	53.187.208	653.210
MARMR	2,39	2,38	2,39	0,42%	2,38	2,40	2,39	26.863.443	11.231.724
MARTI	1,82	1,81	1,82	0,00%	1,81	1,84	1,82	10.803.042	5.930.691
MAVI	42,38	42,36	42,38	0,57%	42,14	42,58	42,33	20.257.869	478.623
MCARD	176,90	176,90	177,00	-0,06%	176,30	178,70	177,48	66.060.506	372.210
MEDTR	29,92	29,90	29,92	-0,93%	29,72	30,28	30,03	4.503.166	149.983
MEGAP	2,25	-	-	-4,66%	2,25	2,25	2,25	580.534	258.015
MEGMT	82,75	82,75	82,85	-0,42%	81,45	83,40	82,54	72.173.748	874.429
MEKAG	3,87	3,86	3,87	3,75%	3,74	3,96	3,89	61.834.451	15.902.585
MEPET	23,98	23,90	23,98	-2,84%	23,52	24,56	24,02	3.245.943	135.125
MERCN	26,24	26,26	26,32	2,26%	25,10	26,74	25,91	66.520.990	2.567.328
MERIT	17,79	17,79	17,81	2,07%	17,40	17,87	17,63	16.604.661	942.005
MERKO	1,78	1,77	1,78	0,56%	1,77	1,80	1,78	20.470.609	11.492.049
METRO	8,61	8,59	8,60	2,74%	8,30	8,61	8,46	10.031.626	1.186.234
MEYSU	15,24	15,23	15,25	-0,97%	15,19	15,67	15,42	77.872.827	5.051.685
MGROS	690,50	690,00	690,50	1,40%	682,50	691,50	687,49	158.007.369	229.832
MHRGY	4,04	4,03	4,04	1,76%	3,99	4,05	4,02	1.730.266	430.973
MIATK	47,00	47,00	47,02	-0,93%	46,90	48,04	47,42	423.698.221	8.934.332
MMCAS	56,95	-	-	-4,29%	56,95	56,95	56,95	44.592	783
MNDRS	11,68	11,67	11,68	1,57%	11,53	11,76	11,67	15.193.717	1.302.402
MNDTR	5,91	5,90	5,92	0,85%	5,87	5,93	5,91	1.171.169	198.244
MOBTL	14,01	14,01	14,03	-0,28%	13,92	14,38	14,05	3.714.727	264.388
MOGAN	12,60	12,59	12,60	1,45%	12,46	12,66	12,58	33.239.360	2.641.949
MOPAS	36,26	36,26	36,28	0,22%	36,20	36,84	36,50	35.217.870	964.909
MPARK	436,75	436,25	436,75	2,46%	433,25	448,25	440,69	174.918.314	396.920
MRGYO	1,60	1,59	1,60	0,63%	1,58	1,61	1,59	16.071.531	10.085.441
MRSHL	1.600,00	1.600,00	1.603,00	1,91%	1.575,00	1.605,00	1.591,94	4.909.546	3.084
MSGYO	6,98	6,98	7,00	-1,55%	6,89	7,29	7,01	12.724.678	1.814.381
MTRKS	28,84	28,82	28,84	0,42%	28,48	29,08	28,73	7.745.347	269.593
MTRYO	10,20	10,16	10,20	1,19%	10,08	10,24	10,19	325.409	31.931
MZHLD	5,99	5,98	5,99	0,17%	5,91	6,00	5,96	53.083	8.901
NATEN	6,80	6,79	6,80	0,29%	6,78	6,83	6,80	8.167.815	1.201.500
NETAS	71,00	70,90	71,00	2,75%	69,00	71,80	70,82	27.539.638	388.845
NETCD	159,80	159,80	159,90	0,88%	158,80	164,30	161,83	243.173.547	1.502.660
NIBAS	4,51	4,50	4,51	0,45%	4,47	4,55	4,50	5.234.410	1.163.572
NTGAZ	12,14	12,13	12,14	-0,41%	12,00	12,29	12,15	4.622.303	380.318
NTHOL	43,88	43,78	43,88	2,43%	42,62	43,90	43,25	23.159.728	535.499
NUGYO	10,77	10,77	10,80	0,00%	10,75	10,92	10,79	2.981.073	276.286
NUHCM	225,80	225,70	226,00	-0,66%	225,50	228,00	226,41	1.339.457	5.916
OBAMS	7,14	7,14	7,15	1,56%	7,04	7,18	7,09	38.405.621	5.415.389
OBASE	41,24	41,16	41,24	-0,91%	40,92	42,38	41,32	4.967.784	120.226
ODAS	8,75	8,74	8,75	4,17%	8,42	8,81	8,68	450.341.997	51.905.252
ODINE	1.738,00	1.736,00	1.738,00	-0,69%	1.722,00	1.785,00	1.753,77	151.157.445	86.190
OFSYM	61,10	61,05	61,15	2,35%	59,70	61,40	60,91	28.720.588	471.565
ONCSM	263,50	263,25	263,75	0,38%	262,50	264,75	263,59	5.381.183	20.415
ONRYT	63,90	63,90	63,95	-1,16%	63,60	65,00	63,98	20.180.592	315.438
ORCAY	4,35	4,24	4,35	3,57%	4,11	4,37	4,21	3.020.915	718.145
ORGE	124,30	124,10	124,30	0,57%	121,10	125,40	123,59	54.047.507	437.299
ORMA	198,20	-	-	-3,88%	198,20	198,20	198,20	149.245	753
OSMEN	7,46	7,45	7,46	0,81%	7,42	7,50	7,45	1.090.547	146.452
OSTIM	2,74	2,74	2,75	0,37%	2,74	2,77	2,75	19.189.712	6.969.962
OTKAR	353,50	353,50	353,75	0,64%	352,00	354,75	353,43	26.736.597	75.650
OTTO	203,00	203,00	203,20	0,10%	201,90	210,00	203,21	10.845.508	53.372
OYAKC	21,78	21,76	21,78	0,93%	21,62	21,82	21,73	49.575.022	2.281.046
OYAYO	53,00	52,80	53,00	-6,03%	52,00	56,00	53,45	6.729.023	125.901
OYLUM	8,32	8,31	8,36	-0,36%	8,30	8,40	8,34	708.836	85.039
OYYAT	46,76	46,60	46,76	-5,23%	46,46	52,80	49,63	54.405.715	1.096.198
OZATD	1.693,00	1.693,00	1.694,00	-8,49%	1.666,00	1.848,00	1.731,65	333.784.891	192.755
OZGYO	2,12	2,12	2,13	0,47%	2,11	2,14	2,12	3.035.969	1.430.263
OZKGY	15,23	15,22	15,24	-0,59%	15,22	15,34	15,28	5.059.642	331.084
OZRDN	30,80	30,46	30,80	-2,65%	29,50	30,98	30,20	3.611.305	119.601
OZSUB	29,70	29,68	29,74	0,68%	29,42	29,82	29,64	4.065.568	137.179
OZYSR	11,71	11,69	11,71	0,69%	11,63	11,74	11,69	4.407.528	377.078
PAGYO	137,50	137,10	137,70	-0,72%	136,20	142,00	138,89	3.548.971	25.552
PAHOL	1,57	1,56	1,57	0,64%	1,55	1,58	1,57	135.726.733	86.734.854
PAMEL	84,40	84,35	84,40	-0,18%	83,90	85,10	84,51	1.201.035	14.211
PAPIL	15,00	14,99	15,01	-0,20%	14,90	15,12	14,97	22.782.603	1.521.580
PARSN	92,30	92,25	92,30	0,16%	92,05	93,25	92,62	12.004.213	129.602
PASEU	113,90	113,90	114,00	-1,73%	113,60	116,00	114,45	82.542.060	721.222
PATEK	23,68	23,68	23,70	0,85%	23,48	23,82	23,63	45.796.761	1.938.118
PCILT	34,58	34,52	34,58	-0,06%	33,88	34,86	34,29	12.689.109	370.103
PEKGY	13,24	13,23	13,24	0,08%	13,21	13,45	13,36	235.859.516	17.659.502
PENGD	12,05	12,03	12,05	0,58%	11,92	12,09	11,99	14.574.537	1.215.189
PENTA	14,85	14,85	14,87	0,81%	14,80	14,91	14,86	4.029.806	271.276
PETKM	20,16	20,14	20,16	0,40%	19,93	20,20	20,05	276.353.380	13.786.785
PETUN	12,23	12,22	12,23	0,41%	12,16	12,39	12,21	3.463.829	283.671
PGSUS	183,50	183,50	183,60	1,94%	182,00	183,70	182,98	491.324.019	2.685.204
PINSU	11,23	11,23	11,24	-0,35%	11,17	11,35	11,24	6.347.551	564.831
PKART	150,50	150,50	150,70	3,08%	147,50	158,20	153,86	109.221.673	709.886
PKENT	149,50	149,50	149,70	0,34%	148,60	149,90	149,22	4.594.666	30.792
PLTUR	23,38	23,34	23,38	0,60%	23,08	23,68	23,28	12.691.294	545.132
PNLSN	45,46	45,44	45,46	0,49%	45,28	45,74	45,52	6.056.646	133.052
PNSUT	12,21	12,21	12,22	0,41%	12,19	12,32	12,23	7.713.473	630.780
POLHO	20,88	20,86	20,90	0,97%	20,70	21,08	20,89	14.764.160	706.865
POLTK	5.095,00	5.092,50	5.100,00	0,30%	5.050,00	5.182,50	5.112,00	8.572.825	1.677
PRDGS	7,40	7,38	7,40	0,68%	7,37	7,42	7,40	3.443.036	465.611
PRKAB	39,24	39,26	39,30	-0,05%	38,92	39,66	39,14	10.937.561	279.464
PRKME	19,30	19,33	19,36	-1,08%	19,30	20,34	19,72	68.221.472	3.458.732
PRZMA	46,42	46,40	46,42	-1,02%	46,02	47,80	46,77	25.333.281	541.681
PSDTC	118,70	118,70	119,30	-0,59%	117,30	119,60	118,73	1.093.938	9.214
PSGYO	3,74	3,73	3,74	-2,35%	3,66	3,86	3,76	590.926.102	157.065.000
QNBFK	37,20	-	-	-0,96%	37,20	37,20	37,20	55.800	1.500
QNBTR	219,00	-	-	0,00%	219,00	219,00	219,00	131.619	601
QUAGR	4,08	4,08	4,09	-0,49%	4,07	4,14	4,10	44.354.430	10.819.866
RALYH	204,10	204,00	204,40	0,10%	202,90	208,00	204,87	66.768.522	325.913
RAYSG	198,70	198,70	198,90	0,56%	196,00	199,00	198,30	7.947.978	40.081
REEDR	7,13	7,12	7,13	0,99%	7,10	7,15	7,12	24.068.013	3.379.124
RGYAS	199,50	199,50	199,70	-0,25%	197,50	200,50	198,87	70.433.418	354.171
RNPOL	2,60	2,59	2,60	1,56%	2,52	2,72	2,59	1.866.522	721.365
RODRG	24,74	24,72	24,74	-1,04%	24,70	25,18	24,89	1.392.224	55.929
RTALB	3,50	3,50	3,51	0,29%	3,48	3,51	3,50	9.845.325	2.813.123
RUBNS	23,50	23,44	23,50	0,00%	23,04	23,72	23,39	16.350.149	698.960
RUZYE	10,58	10,57	10,58	1,44%	10,42	10,61	10,54	9.937.478	943.290
RYGYO	32,06	32,02	32,06	0,38%	31,76	32,10	31,95	4.184.288	130.974
RYSAS	24,38	24,36	24,38	-0,57%	24,26	24,72	24,49	9.467.724	386.572
SAFKR	24,12	24,06	24,10	0,67%	23,96	24,22	24,04	4.666.030	194.120
SAHOL	101,80	101,70	101,80	2,00%	100,20	101,80	100,85	601.341.306	5.962.588
SAMAT	6,47	6,47	6,48	1,57%	6,37	6,50	6,46	885.344	137.097
SANEL	61,70	61,70	-	9,98%	56,10	61,70	59,91	32.017.884	534.428
SANFM	8,84	8,83	8,84	-0,23%	8,75	8,90	8,84	19.628.644	2.221.466
SANKO	21,84	21,82	21,84	0,65%	21,74	21,84	21,80	586.635	26.915
SARKY	28,72	28,72	28,74	0,49%	28,40	28,86	28,61	33.830.271	1.182.422
SASA	2,77	2,76	2,77	1,09%	2,74	2,78	2,76	1.293.044.703	468.072.685
SAYAS	53,20	53,15	53,20	1,92%	52,00	53,50	52,76	14.470.194	274.243
SDTTR	251,25	251,25	251,50	-1,76%	249,00	256,75	251,72	67.266.079	267.229
SEGMN	53,15	53,05	53,15	0,28%	52,65	54,30	53,33	19.636.242	368.233
SEGYO	4,86	4,86	4,87	0,41%	4,84	4,90	4,86	2.279.424	468.901
SEKFK	10,20	10,14	10,20	-0,20%	10,12	10,22	10,17	138.545	13.629
SEKUR	10,38	10,30	10,38	3,39%	9,78	10,50	10,14	12.391.051	1.222.548
SELEC	164,10	164,10	-	9,99%	164,10	164,10	164,10	298.177.085	1.817.045
SELVA	2,09	2,08	2,09	0,48%	2,08	2,11	2,09	8.655.269	4.138.775
SERNT	9,59	9,59	9,61	-0,10%	9,56	9,91	9,76	27.383.871	2.807.057
SEYKM	4,75	4,74	4,75	0,42%	4,69	4,76	4,73	2.127.753	449.779
SILVR	2,62	2,61	2,62	0,38%	2,59	2,65	2,63	429.791	163.531
SISE	46,04	46,02	46,06	2,54%	45,16	46,14	45,71	796.247.844	17.418.387
SKBNK	14,95	14,93	14,95	3,10%	14,51	14,97	14,78	214.353.855	14.505.385
SKTAS	4,72	4,71	4,72	7,27%	4,40	4,72	4,61	135.519.091	29.402.126
SKYLP	292,25	292,25	296,25	-0,60%	290,00	297,00	292,55	2.383.379	8.147
SKYMD	13,14	13,13	13,15	0,23%	13,13	13,36	13,20	4.425.420	335.290
SMART	33,56	33,52	33,56	0,12%	33,04	33,84	33,58	5.981.938	178.159
SMRTG	12,43	12,43	12,44	1,06%	12,39	12,53	12,44	67.056.645	5.389.531
SMRVA	14,15	14,14	14,15	-0,70%	14,11	14,32	14,19	26.906.267	1.895.746
SNGYO	3,86	3,86	3,87	0,52%	3,85	3,88	3,87	5.293.266	1.369.612
SNICA	4,15	4,15	4,16	-4,16%	4,14	4,30	4,19	24.091.749	5.750.137
SNPAM	22,40	-	-	0,00%	22,40	22,40	22,40	30.710	1.371
SODSN	8,93	-	-	-0,22%	8,93	8,93	8,93	35.809	4.010
SOKE	16,00	15,96	16,00	-1,54%	15,96	16,41	16,15	14.652.693	907.310
SOKM	49,30	49,30	49,32	1,19%	48,84	49,38	49,08	45.109.947	919.116
SONME	132,60	132,50	132,60	-2,43%	129,70	137,00	131,90	1.369.792	10.385
SRVGY	3,01	3,00	3,01	0,33%	2,99	3,02	3,00	15.389.578	5.127.975
SUMAS	380,50	-	-	-0,13%	380,50	380,50	380,50	243.140	639
SUNTK	29,96	29,92	29,96	0,47%	29,82	30,06	29,92	2.195.909	73.394
SURGY	71,15	71,10	71,15	0,14%	70,65	71,55	71,03	24.555.944	345.719
SUWEN	7,35	7,33	7,35	0,14%	7,25	7,47	7,33	8.209.918	1.119.837
SVGYO	20,92	20,92	20,96	-0,38%	20,88	21,40	21,12	180.796.676	8.560.526
TABGD	249,40	249,40	249,50	0,40%	248,00	250,25	249,27	10.403.056	41.735
TARKM	567,00	566,00	567,00	1,61%	559,00	568,00	563,50	16.506.501	29.293
TATEN	14,54	14,54	14,55	0,97%	14,30	14,56	14,44	31.347.070	2.171.669
TATGD	19,07	19,07	19,08	0,00%	18,97	19,18	19,07	2.625.183	137.630
TAVHL	306,00	306,00	306,25	1,92%	303,00	308,00	305,35	240.335.008	787.080
TBORG	136,30	135,90	136,20	0,81%	135,00	136,30	135,61	2.462.375	18.158
TCELL	113,70	113,60	113,70	1,43%	112,40	113,90	113,04	391.761.227	3.465.710
TCKRC	141,00	141,00	141,10	-1,05%	140,40	143,50	141,46	50.217.499	354.992
TDGYO	15,75	15,75	15,77	0,32%	15,49	15,90	15,73	1.473.476	93.681
TEHOL	33,10	33,10	33,12	-0,06%	33,00	33,18	33,08	195.449.836	5.907.756
TEKTU	10,05	10,03	10,05	0,90%	9,97	10,09	10,03	12.359.748	1.232.771
TERA	162,50	162,50	162,60	0,62%	162,00	167,10	164,52	1.142.741.946	6.946.009
TEZOL	17,09	17,06	17,09	0,29%	17,05	17,18	17,10	5.682.702	332.321
TGSAS	178,90	178,80	179,00	-0,89%	177,70	184,90	179,79	10.379.775	57.732
THYAO	327,25	327,00	327,25	1,71%	323,75	328,00	326,15	3.784.097.471	11.602.331
TKFEN	138,00	137,80	138,00	1,25%	136,60	138,80	137,79	60.761.179	440.981
TKNSA	20,10	20,08	20,10	1,01%	19,95	20,10	20,04	4.522.608	225.686
TLMAN	101,20	101,10	101,30	0,60%	100,60	102,30	101,04	4.026.238	39.848
TMPOL	441,25	440,50	441,25	-2,59%	432,25	452,75	440,76	37.558.057	85.213
TMSN	90,75	90,65	90,75	1,11%	89,80	90,90	90,24	5.462.499	60.534
TNZTP	25,20	25,20	25,24	1,37%	24,86	25,24	25,02	3.559.501	142.282
TOASO	331,75	331,50	331,75	0,76%	329,25	332,75	331,21	118.882.757	358.936
TRALT	47,62	47,60	47,62	-0,50%	47,30	48,30	47,79	870.659.605	18.217.615
TRCAS	41,68	41,64	41,68	0,63%	41,40	41,76	41,54	4.165.084	100.263
TRENJ	89,70	89,65	89,75	-0,55%	89,25	91,15	90,28	28.211.437	312.489
TRGYO	98,70	98,60	98,70	0,41%	98,25	99,25	98,68	11.973.659	121.341
TRHOL	1.633,00	1.632,00	1.633,00	-3,88%	1.630,00	1.670,00	1.642,64	16.644.911	10.133
TRILC	1,18	-	-	-1,67%	1,18	1,18	1,18	3.133.586	2.655.581
TRMET	116,00	115,90	116,00	-0,85%	115,20	117,30	116,44	86.896.864	746.307
TSGYO	6,95	6,95	6,96	-0,29%	6,92	7,00	6,96	1.951.212	280.284
TSKB	12,27	12,27	12,28	1,74%	12,07	12,30	12,19	46.739.932	3.834.403
TSPOR	0,93	0,92	0,93	1,09%	0,92	0,93	0,93	22.824.191	24.566.257
TTKOM	63,35	63,35	63,40	1,44%	62,70	63,35	63,04	411.797.085	6.532.108
TTRAK	443,00	443,00	443,50	1,03%	438,50	443,50	440,32	7.367.844	16.733
TUCLK	4,24	4,24	4,25	0,95%	4,22	4,25	4,24	5.390.607	1.272.678
TUKAS	2,39	2,38	2,39	0,84%	2,37	2,39	2,38	14.764.196	6.199.552
TUPRS	226,60	226,50	226,60	-0,04%	224,90	227,60	226,20	616.705.408	2.726.434
TUREX	8,12	8,11	8,12	0,62%	8,09	8,15	8,12	20.506.892	2.526.063
TURGG	30,82	30,82	30,86	-2,78%	30,54	32,54	31,62	36.277.808	1.147.322
TURSG	6,50	6,50	6,51	2,04%	6,39	6,51	6,46	64.687.001	10.014.170
UCAYM	34,84	34,82	34,84	-1,58%	34,72	35,96	35,38	88.584.086	2.504.092
UFUK	1.594,00	1.592,00	1.595,00	0,69%	1.528,00	1.598,00	1.571,74	12.542.453	7.980
ULAS	26,70	26,54	26,70	0,00%	26,50	26,80	26,59	1.140.882	42.904
ULKER	115,70	115,60	115,70	0,87%	114,70	115,80	115,36	136.600.343	1.184.098
ULUFA	1,91	1,90	1,91	1,06%	1,90	1,92	1,90	4.214.890	2.213.368
ULUSE	324,50	324,50	325,00	-4,98%	322,50	341,50	327,53	48.170.139	147.071
ULUUN	8,60	8,59	8,60	-0,12%	8,52	8,82	8,66	36.093.678	4.169.201
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,73	12,72	12,73	0,63%	12,68	12,80	12,72	941.070	74.009
USAK	1,52	1,51	1,52	1,33%	1,50	1,52	1,51	10.656.856	7.070.991
VAKBN	35,36	35,32	35,36	3,63%	34,26	35,36	34,81	830.396.411	23.854.796
VAKFA	12,55	12,54	12,55	0,32%	12,47	12,59	12,53	29.941.907	2.390.127
VAKFN	1,71	1,70	1,71	1,18%	1,70	1,71	1,71	4.717.360	2.764.496
VAKKO	80,50	80,50	80,65	3,14%	78,05	80,50	79,54	3.240.439	40.740
VANGD	106,10	105,30	106,10	2,51%	99,85	108,90	103,72	35.185.340	339.226
VBTYZ	30,14	30,14	30,16	0,74%	29,66	30,30	30,04	20.545.785	683.914
VERTU	44,96	44,90	44,96	0,36%	44,44	45,30	44,89	10.489.214	233.668
VERUS	695,50	694,50	695,50	-0,64%	693,50	704,50	696,60	11.716.827	16.820
VESBE	6,46	6,45	6,46	0,94%	6,38	6,48	6,43	7.596.548	1.181.686
VESTL	25,32	25,32	25,34	1,85%	24,94	25,40	25,16	44.873.795	1.783.491
VKFYO	28,40	28,20	28,40	1,36%	27,80	28,50	28,04	984.337	35.104
VKGYO	2,81	2,80	2,81	1,08%	2,79	2,81	2,80	5.444.640	1.946.243
VKING	25,56	25,48	25,56	1,35%	25,22	25,58	25,44	1.028.634	40.440
VRGYO	2,13	2,12	2,13	0,95%	2,11	2,14	2,12	6.959.956	3.280.184
VSNMD	83,90	83,80	83,90	0,18%	83,55	84,40	83,96	14.544.153	173.238
YAPRK	12,76	12,75	12,76	0,31%	12,67	12,86	12,75	5.053.915	396.434
YATAS	40,20	40,26	40,30	-0,59%	40,08	40,82	40,23	5.751.068	142.952
YAYLA	27,34	27,34	-	9,98%	25,64	27,34	26,77	35.348.242	1.320.306
YBTAS	15,88	-	-	0,32%	15,88	15,88	15,88	73.143	4.606
YEOTK	107,10	107,00	107,10	-0,37%	106,90	109,80	108,31	225.136.982	2.078.634
YESIL	1,43	1,42	1,43	0,00%	1,41	1,44	1,42	5.162.234	3.632.579
YGGYO	238,50	238,20	238,50	2,19%	233,10	238,60	235,97	8.571.474	36.325
YIGIT	24,50	24,46	24,50	0,82%	24,30	24,54	24,42	10.123.846	414.625
YKBNK	42,42	42,40	42,42	3,72%	40,92	42,42	41,66	1.677.620.101	40.272.156
YKSLN	3,32	3,31	3,32	1,22%	3,29	3,32	3,30	3.275.408	992.053
YONGA	57,00	-	-	0,00%	57,00	57,00	57,00	55.575	975
YUNSA	10,17	10,17	10,18	-1,26%	10,12	10,35	10,18	10.831.377	1.063.565
YYAPI	0,97	-	-	0,00%	0,97	0,97	0,97	184.644	190.355
YYLGD	11,48	11,47	11,49	1,23%	11,36	11,54	11,48	9.997.770	871.246
ZEDUR	9,96	9,94	9,96	-0,50%	9,89	10,05	9,92	2.562.030	258.199
ZERGY	13,96	13,96	13,97	0,58%	13,88	14,08	13,97	26.942.457	1.929.337
ZGYO	39,18	39,14	39,20	-0,81%	39,00	40,16	39,65	43.140.859	1.088.065
ZOREN	2,99	2,98	2,99	4,18%	2,87	3,02	2,96	95.030.815	32.080.798
ZRGYO	17,64	17,62	17,63	0,86%	17,54	17,71	17,62	8.299.335	471.027

Midas’ın Kulakları

Tümünü Gör

Haz 18, 2026 • 19 dakika once

Tahvil piyasasındaki getiri eğrisi yataylaşması Bitcoin için baskı sinyali veriyor

Haz 18, 2026 • 19 dakika once

MicroStrategy'de hisse satışları bitcoin alımlarını geride bırakıyor

Haz 18, 2026 • 19 dakika once

Satori Finance, sürdürülemez gelir gerekçesiyle operasyonlarını sonlandırıyor

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