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	11,57	11,56	11,57	2,30%	11,28	11,74	11,55	100.079.672	8.664.002
A1YEN	28,94	28,92	28,94	-1,96%	28,80	29,86	29,33	29.607.224	1.009.632
ACSEL	97,45	97,45	97,50	-1,66%	96,90	99,65	97,79	16.215.584	165.822
ADEL	32,00	31,98	32,00	-2,08%	31,98	33,10	32,47	33.564.287	1.033.652
ADESE	1,41	1,40	1,41	-9,03%	1,40	1,56	1,45	538.150.631	372.355.551
ADGYO	46,10	46,10	46,14	-2,54%	45,94	47,62	46,64	24.834.817	532.496
AEFES	15,79	15,79	15,80	-3,01%	15,79	16,29	16,07	915.983.223	56.985.871
AFYON	13,02	13,02	13,05	-0,15%	12,93	13,11	13,02	36.210.047	2.780.967
AGESA	216,60	215,40	216,60	-0,96%	215,00	219,40	216,67	22.104.246	102.016
AGHOL	27,92	27,92	27,96	-3,39%	27,84	29,12	28,49	110.297.511	3.871.890
AGROT	7,07	7,06	7,07	-0,84%	6,87	7,24	7,07	75.328.561	10.658.965
AGYO	6,98	6,97	6,98	0,00%	6,90	7,05	6,99	1.730.628	247.736
AHGAZ	25,66	25,64	25,66	-3,61%	25,64	26,94	26,23	74.460.169	2.838.860
AHSGY	53,50	53,50	53,55	-0,28%	52,10	57,00	53,79	47.382.621	880.964
AKBNK	64,75	64,70	64,75	1,57%	63,50	64,90	64,15	6.323.791.257	98.579.659
AKCNS	128,10	128,10	128,20	0,55%	127,10	128,70	127,83	55.650.955	435.347
AKENR	11,37	11,22	11,37	1,07%	10,93	11,37	11,11	117.157.285	10.545.408
AKFGY	2,68	2,67	2,68	-1,11%	2,65	2,72	2,68	62.743.318	23.428.632
AKFIS	21,32	21,30	21,32	-1,84%	21,18	21,96	21,52	58.799.455	2.732.842
AKFYE	16,86	16,86	16,87	-0,47%	16,85	17,06	16,93	22.046.064	1.302.368
AKGRT	6,66	6,65	6,66	-1,04%	6,63	6,72	6,67	44.350.137	6.653.618
AKMGY	199,90	199,20	199,90	-3,66%	195,60	207,10	201,51	5.129.543	25.456
AKSA	10,16	10,16	10,17	0,49%	10,01	10,23	10,10	86.956.990	8.608.038
AKSEN	52,70	52,70	52,80	-0,57%	52,50	54,05	53,18	476.271.413	8.956.453
AKSGY	7,38	7,38	7,40	-1,20%	7,34	7,47	7,37	19.246.461	2.612.162
AKSUE	16,38	16,37	16,43	-1,03%	16,06	16,55	16,38	1.847.255	112.795
AKYHO	2,91	2,91	2,92	-1,36%	2,88	2,95	2,91	3.581.459	1.230.398
ALARK	93,80	93,80	93,85	-1,57%	93,25	95,55	94,33	721.849.904	7.652.469
ALBRK	7,97	7,97	7,98	-0,38%	7,92	8,03	7,96	86.210.382	10.824.586
ALCAR	870,00	870,00	873,00	-0,85%	870,00	882,50	875,22	13.290.172	15.185
ALCTL	105,40	105,40	105,50	-0,38%	104,70	106,50	105,48	36.565.281	346.651
ALFAS	43,16	43,16	43,18	3,25%	41,56	44,00	43,43	156.644.309	3.607.238
ALGYO	30,48	30,40	30,48	-1,23%	30,14	31,60	30,68	88.957.653	2.899.319
ALKA	8,90	8,90	8,91	-1,00%	8,90	9,12	8,99	29.790.624	3.315.712
ALKIM	15,90	15,89	15,90	0,38%	15,80	16,12	15,97	17.351.698	1.086.276
ALKLC	97,45	97,40	97,45	-3,51%	94,95	105,50	98,86	180.404.009	1.824.805
ALTINS1	74,62	74,62	74,65	0,87%	74,20	74,72	74,44	1.128.197.822	15.156.316
ALTNY	61,00	60,95	61,00	0,25%	60,65	61,30	60,88	112.732.165	1.851.708
ALVES	23,84	23,82	23,84	0,93%	23,54	24,12	23,77	94.600.240	3.979.222
ANELE	16,20	16,20	16,21	3,71%	15,61	16,44	16,01	30.435.180	1.900.876
ANGEN	11,23	11,22	11,23	-1,06%	11,23	11,58	11,35	14.315.775	1.261.375
ANHYT	94,95	94,95	95,00	-2,57%	94,35	97,85	95,60	86.609.977	905.947
ANSGR	22,50	22,42	22,50	0,27%	22,24	22,70	22,52	81.986.402	3.640.386
ARASE	59,50	59,50	59,60	-1,65%	59,40	61,45	60,15	29.635.450	492.728
ARCLK	105,70	105,70	105,80	-0,09%	105,00	107,40	106,59	497.133.962	4.663.946
ARDYZ	32,36	32,36	32,38	7,51%	30,58	33,00	32,27	584.891.103	18.126.791
ARENA	26,30	26,30	26,60	0,54%	26,06	26,70	26,38	14.723.456	558.131
ARMGD	40,10	40,10	40,14	-0,50%	39,62	41,30	40,55	67.916.098	1.675.068
ARSAN	2,81	2,81	2,83	-0,71%	2,76	2,85	2,82	24.459.232	8.682.516
ARTMS	38,40	38,40	38,52	-4,48%	37,94	40,56	38,93	81.439.606	2.092.110
ARZUM	2,59	2,59	2,60	-0,77%	2,57	2,63	2,59	19.016.732	7.332.747
ASELS	183,40	183,40	183,50	-0,60%	182,80	185,00	183,74	2.519.275.182	13.710.754
ASGYO	10,49	10,49	10,51	-0,47%	10,49	10,70	10,53	18.925.823	1.797.901
ASTOR	90,60	90,60	90,65	-1,25%	90,60	92,10	91,17	1.067.309.257	11.706.992
ASUZU	53,30	53,30	53,40	-0,56%	53,25	53,90	53,56	16.931.145	316.098
ATAGY	13,53	13,50	13,53	0,59%	13,33	13,62	13,40	2.127.716	158.761
ATAKP	52,75	52,35	52,75	3,33%	51,10	54,50	53,23	87.040.676	1.635.056
ATATP	149,60	149,60	149,70	-1,84%	148,50	154,20	150,85	147.364.537	976.922
ATEKS	79,00	78,45	79,00	-0,06%	78,45	79,00	78,47	374.793	4.776
ATLAS	5,60	5,57	5,60	1,08%	5,49	5,64	5,55	1.961.665	353.172
ATSYH	73,95	73,50	73,95	-1,79%	73,95	76,90	75,58	1.847.316	24.441
AVGYO	10,30	10,30	10,35	-0,96%	10,21	10,50	10,34	3.496.517	338.285
AVHOL	38,42	38,42	38,46	0,00%	38,24	38,96	38,52	22.253.088	577.672
AVOD	3,48	3,48	3,49	-2,25%	3,45	3,60	3,50	6.872.680	1.963.507
AVPGY	54,30	54,30	54,40	1,02%	53,65	55,60	54,35	28.276.190	520.259
AVTUR	16,00	15,91	16,00	1,33%	15,18	16,00	15,46	4.830.166	312.473
AYCES	397,25	397,00	397,25	0,82%	392,00	398,75	396,06	3.386.735	8.551
AYDEM	18,35	18,34	18,35	-0,16%	18,31	18,60	18,42	41.433.686	2.250.056
AYEN	24,80	24,78	24,80	0,08%	24,56	25,00	24,67	9.062.751	367.429
AYES	16,60	16,60	16,63	3,11%	16,10	16,60	16,22	862.221	53.146
AYGAZ	210,00	209,90	210,00	-0,52%	208,90	212,40	210,38	24.017.281	114.161
AZTEK	50,50	50,50	50,70	6,99%	46,86	51,90	50,59	392.562.741	7.759.617
BAGFS	27,00	26,98	27,00	0,07%	26,86	27,16	26,98	17.033.233	631.234
BAHKM	60,05	60,05	60,45	-4,83%	59,95	66,00	63,10	241.678.475	3.830.160
BAKAB	36,80	36,80	36,98	-0,22%	36,32	37,60	36,77	14.396.485	391.555
BALAT	75,00	75,00	75,30	1,21%	74,15	75,00	74,39	1.909.750	25.674
BALSU	17,06	17,03	17,06	-1,50%	16,91	17,48	17,16	36.244.783	2.112.052
BANVT	165,30	165,30	165,70	-0,24%	165,10	170,00	167,03	39.870.355	238.696
BARMA	28,04	28,02	28,04	1,89%	27,08	29,48	28,52	307.117.361	10.770.155
BASCM	14,44	14,40	14,44	1,40%	14,24	14,54	14,48	1.209.222	83.508
BASGZ	40,70	40,70	40,78	-0,73%	40,62	40,92	40,75	6.843.718	167.942
BAYRK	23,00	23,00	23,10	-2,79%	22,78	23,92	23,19	62.112.141	2.678.824
BEGYO	5,09	5,08	5,09	0,39%	4,99	5,18	5,05	56.325.468	11.147.467
BERA	16,44	16,43	16,44	0,86%	16,07	16,90	16,39	263.163.720	16.060.432
BESLR	12,10	12,09	12,10	-0,49%	12,06	12,21	12,11	19.838.553	1.638.384
BEYAZ	24,96	24,94	24,96	-1,81%	24,86	25,56	25,15	23.094.148	918.331
BFREN	157,40	157,40	157,80	-0,06%	157,10	160,90	158,26	34.956.489	220.880
BIENY	26,96	26,94	26,96	-2,67%	26,94	27,98	27,31	62.424.810	2.285.636
BIGCH	61,40	61,20	61,40	0,66%	59,00	61,65	60,32	69.764.484	1.156.640
BIGEN	9,09	9,09	9,11	-4,01%	9,09	9,58	9,30	73.264.260	7.880.385
BIGTK	319,00	319,00	319,75	-0,08%	316,00	337,25	326,47	83.482.727	255.711
BIMAS	537,00	537,00	537,50	-1,20%	537,00	549,00	541,28	2.176.120.704	4.020.358
BINBN	176,00	176,00	176,30	-2,22%	174,90	181,70	177,04	53.172.578	300.349
BINHO	9,84	9,83	9,84	-1,60%	9,83	10,28	9,99	211.892.104	21.212.305
BIOEN	19,95	19,94	19,95	-0,65%	19,85	20,24	20,04	18.497.025	922.828
BIZIM	25,38	25,38	25,40	-0,55%	25,32	25,70	25,46	3.241.516	127.331
BJKAS	1,72	1,72	1,73	-0,58%	1,72	1,74	1,73	25.951.874	15.009.057
BLCYT	32,52	32,28	32,52	0,06%	32,12	32,90	32,43	17.839.630	550.104
BLUME	53,00	52,90	53,00	1,53%	51,70	53,70	52,52	94.206.233	1.793.795
BMSCH	22,22	22,22	22,50	0,91%	21,68	23,08	22,46	124.069.088	5.523.836
BMSTL	108,50	108,50	-	9,98%	98,90	108,50	104,88	1.038.785.544	9.904.676
BNTAS	6,31	6,31	6,33	-1,56%	6,29	6,44	6,35	14.945.220	2.352.213
BOBET	18,80	18,80	18,81	0,00%	18,71	18,88	18,78	18.527.926	986.379
BORLS	5,37	5,37	5,38	-6,77%	5,23	6,11	5,62	1.638.381.351	291.741.332
BORSK	22,40	22,38	22,40	-0,88%	22,20	22,80	22,52	15.783.379	700.756
BOSSA	6,70	6,70	6,72	0,60%	6,67	6,99	6,80	27.875.583	4.097.096
BRISA	80,50	80,50	80,65	-0,56%	80,45	81,70	80,86	11.264.688	139.318
BRKO	7,80	7,75	7,80	2,63%	7,80	7,95	7,90	2.747.264	347.807
BRKSN	7,25	7,24	7,25	0,28%	7,00	7,27	7,17	3.336.607	465.226
BRKVY	84,80	84,75	84,80	-3,64%	84,50	88,90	86,46	97.799.774	1.131.145
BRLSM	13,71	13,71	13,73	-0,87%	13,65	14,33	14,00	55.610.163	3.973.297
BRMEN	17,50	17,50	17,73	0,00%	17,20	17,50	17,30	2.231.943	128.997
BRSAN	442,75	442,25	442,75	-1,06%	441,00	449,50	445,06	334.875.738	752.423
BRYAT	2.263,00	2.261,00	2.263,00	-0,04%	2.242,00	2.295,00	2.267,57	67.179.043	29.626
BSOKE	14,46	14,46	14,52	-4,81%	14,31	15,26	14,65	206.450.279	14.097.312
BTCIM	3,40	3,40	3,41	-5,82%	3,36	3,70	3,50	425.585.825	121.687.318
BUCIM	6,15	6,15	6,16	0,00%	6,13	6,20	6,15	21.200.790	3.446.801
BULGS	44,54	44,54	44,60	-4,75%	44,40	46,88	45,67	323.584.108	7.085.699
BURCE	41,68	41,68	42,14	5,25%	39,20	42,50	41,82	60.009.842	1.435.106
BURVA	387,00	380,25	387,00	8,71%	387,00	390,50	389,62	11.979.242	30.746
BVSAN	102,30	102,30	102,40	2,30%	99,95	105,70	103,03	132.730.758	1.288.319
BYDNR	23,00	22,92	23,00	-2,46%	22,82	24,10	23,39	2.711.509	115.950
CANTE	2,11	2,10	2,11	-2,31%	2,09	2,18	2,13	766.587.765	360.178.779
CASA	111,90	111,70	111,90	-2,70%	111,90	113,50	113,13	3.453.865	30.531
CATES	35,18	35,14	35,18	3,65%	33,54	35,58	34,66	70.493.255	2.033.962
CCOLA	51,40	51,40	51,75	-3,38%	51,40	53,40	52,28	277.430.645	5.306.695
CELHA	11,15	11,14	11,15	-2,79%	10,48	12,54	11,75	558.588.961	47.561.690
CEMAS	4,84	4,83	4,84	-0,82%	4,80	5,15	4,96	244.533.996	49.315.777
CEMTS	10,78	10,77	10,78	2,28%	10,43	10,80	10,64	82.201.832	7.727.496
CEMZY	48,40	48,40	48,68	-3,30%	47,66	52,85	50,36	223.974.947	4.447.530
CEOEM	24,48	24,48	24,54	-1,13%	24,34	25,32	24,74	29.151.002	1.178.145
CGCAM	35,98	35,98	36,00	9,49%	32,28	36,14	34,58	274.622.725	7.941.692
CIMSA	45,76	45,76	45,78	-0,26%	45,12	46,28	45,69	481.690.780	10.542.183
CLEBI	1.585,00	1.585,00	1.589,00	-0,75%	1.584,00	1.610,00	1.592,19	53.538.979	33.626
CMBTN	2.117,00	2.117,00	2.118,00	-0,14%	2.114,00	2.139,00	2.124,37	19.471.981	9.166
CMENT	337,00	336,75	337,00	-0,88%	337,00	340,00	337,69	1.617.867	4.791
CONSE	3,11	3,10	3,11	-1,89%	3,08	3,19	3,12	18.295.759	5.862.039
COSMO	159,70	158,50	159,70	1,53%	154,90	164,00	159,00	9.586.613	60.292
CRDFA	58,15	58,15	58,25	1,13%	56,80	59,00	57,93	45.282.752	781.697
CRFSA	123,30	123,10	123,30	4,58%	116,60	126,30	122,01	182.841.636	1.498.620
CUSAN	21,78	21,74	21,78	2,35%	21,18	21,78	21,41	7.718.843	360.478
CVKMD	17,09	17,08	17,09	-0,98%	16,96	17,60	17,28	264.410.121	15.300.185
CWENE	25,00	24,98	25,00	-3,85%	24,98	26,00	25,32	198.952.254	7.857.702
DAGI	7,92	7,92	7,94	5,88%	7,49	7,98	7,71	69.022.386	8.954.722
DAPGM	11,48	11,47	11,48	7,79%	10,06	11,51	11,00	692.927.047	62.972.295
DARDL	2,23	2,22	2,23	-4,70%	2,23	2,39	2,29	208.991.784	91.476.519
DCTTR	26,10	26,08	26,10	-2,83%	25,96	27,50	26,43	61.825.229	2.339.438
DENGE	3,18	3,18	3,23	-5,07%	3,18	3,40	3,29	31.038.104	9.435.024
DERHL	13,01	13,00	13,01	-1,44%	13,00	13,57	13,25	112.863.334	8.517.076
DERIM	34,70	34,70	34,88	2,00%	34,00	35,28	34,68	11.888.713	342.841
DESA	11,19	11,18	11,19	-1,84%	11,07	11,51	11,22	7.227.105	644.246
DESPC	46,70	46,70	46,80	3,78%	45,00	46,90	46,00	11.825.236	257.081
DEVA	59,25	59,25	59,45	-1,66%	59,20	60,65	59,86	29.942.576	500.222
DGATE	68,25	68,25	68,50	0,29%	67,65	69,35	68,50	4.636.638	67.691
DGGYO	31,20	30,92	31,20	0,84%	30,32	31,70	31,22	1.434.322	45.946
DGNMO	5,52	5,52	5,54	-0,36%	5,50	5,57	5,53	3.417.373	617.981
DIRIT	24,00	23,98	24,00	-1,23%	24,00	24,04	24,02	824.995	34.340
DITAS	38,40	38,40	38,60	1,11%	37,70	39,00	38,17	17.077.173	447.367
DMLKTG	5,89	5,89	5,90	0,17%	5,87	5,91	5,89	49.890.160	8.473.957
DMRGD	24,20	24,18	24,20	3,86%	23,20	24,54	23,94	59.127.040	2.469.956
DMSAS	10,53	10,53	10,54	2,33%	10,31	10,53	10,38	21.793.883	2.099.577
DNISI	21,76	21,74	21,76	2,84%	21,18	22,82	21,93	92.022.085	4.195.624
DOAS	180,50	180,50	180,60	-0,99%	180,20	182,70	181,52	224.117.320	1.234.686
DOCO	9.352,50	9.352,50	9.355,00	0,27%	9.175,00	9.470,00	9.322,24	60.053.875	6.442
DOFER	54,75	54,75	55,15	0,83%	54,30	55,30	54,95	21.952.905	399.499
DOFRB	68,30	68,30	68,35	0,00%	67,55	70,80	69,12	574.008.921	8.305.015
DOGUB	57,60	57,60	-	9,92%	57,60	57,60	57,60	33.175.469	575.963
DOHOL	17,09	17,05	17,09	-0,58%	16,92	17,20	17,08	196.681.954	11.518.752
DOKTA	20,60	20,46	20,60	0,59%	20,30	20,86	20,50	2.829.469	138.009
DSTKF	876,00	875,50	876,00	-1,96%	876,00	889,00	879,49	1.306.344.474	1.485.337
DUNYH	103,40	103,30	103,40	-1,80%	101,10	107,50	104,00	23.485.430	225.818
DURDO	3,55	3,54	3,55	-0,84%	3,55	3,60	3,57	4.793.817	1.342.869
DURKN	13,75	13,75	13,81	-1,08%	13,70	13,95	13,80	9.945.059	720.425
DYOBY	13,15	13,15	13,20	-0,45%	13,14	13,30	13,20	6.825.792	517.163
DZGYO	7,16	7,16	7,18	3,47%	6,92	7,26	7,10	43.827.631	6.176.863
EBEBK	56,00	55,95	56,00	2,10%	54,10	57,40	56,23	75.835.760	1.348.586
ECILC	92,50	92,50	92,60	1,65%	91,70	93,40	92,53	516.845.634	5.585.471
ECOGR	21,72	21,72	21,74	0,93%	21,30	23,12	22,16	1.087.719.484	49.081.273
ECZYT	339,00	339,00	339,25	3,83%	330,00	347,75	340,26	182.938.200	537.649
EDATA	5,25	5,25	5,33	-0,94%	5,25	5,37	5,31	7.432.219	1.399.236
EDIP	33,00	33,00	33,06	-1,32%	32,88	33,92	33,18	21.410.938	645.231
EFOR	22,40	22,38	22,40	-3,86%	22,16	24,46	22,72	149.081.949	6.562.664
EGEEN	7.037,50	7.037,50	7.045,00	-0,67%	7.010,00	7.115,00	7.062,95	87.792.435	12.430
EGEGY	24,18	24,16	24,18	2,28%	23,56	24,74	24,36	38.566.368	1.583.200
EGEPO	7,50	7,50	7,54	-0,92%	7,48	7,67	7,57	15.236.862	2.014.255
EGGUB	95,15	95,15	95,25	-0,05%	94,90	95,80	95,28	22.252.868	233.548
EGPRO	24,30	24,28	24,30	-0,41%	24,16	24,62	24,34	9.513.346	390.787
EGSER	3,03	3,02	3,03	-0,66%	3,01	3,16	3,07	13.096.922	4.270.611
EKGYO	21,12	21,12	21,14	0,57%	20,66	21,40	21,04	2.984.931.325	141.855.985
EKIZ	86,00	86,00	86,05	0,58%	83,60	86,00	84,69	764.095	9.022
EKOS	26,10	26,10	26,12	-2,61%	25,98	26,96	26,31	68.122.845	2.589.514
EKSUN	5,56	5,53	5,56	0,72%	5,51	5,58	5,54	4.857.152	876.299
ELITE	30,30	30,30	30,32	-1,30%	30,20	30,88	30,48	24.762.044	812.530
EMKEL	56,45	56,40	56,45	5,22%	53,20	56,65	55,65	434.868.065	7.814.097
EMNIS	173,70	173,00	173,70	0,40%	173,70	177,70	175,47	1.663.056	9.478
ENDAE	15,25	15,25	15,28	1,60%	14,97	15,97	15,49	70.743.365	4.567.558
ENERY	10,03	10,03	10,04	0,00%	9,82	10,13	9,99	148.559.099	14.875.891
ENJSA	80,15	80,10	80,15	-0,37%	79,50	80,80	80,01	128.366.436	1.604.445
ENKAI	79,40	79,40	79,45	0,19%	78,75	80,05	79,40	564.752.410	7.112.766
ENSRI	77,90	-	77,90	-9,99%	77,90	77,90	77,90	14.439.232	185.356
ENTRA	10,23	10,23	10,24	-0,97%	10,20	10,39	10,29	35.425.124	3.442.128
EPLAS	5,22	5,22	5,23	0,19%	5,17	5,27	5,22	9.471.566	1.815.909
ERBOS	180,50	180,40	180,50	-0,55%	180,10	183,50	181,04	6.177.942	34.124
ERCB	80,60	80,55	80,60	-5,06%	80,45	93,30	83,38	832.183.917	9.980.092
EREGL	23,86	23,84	23,86	-0,08%	23,74	24,06	23,91	3.934.625.433	164.537.339
ERSU	17,99	17,61	17,99	-1,37%	17,55	18,27	17,90	7.980.249	445.874
ESCAR	20,00	19,97	20,00	0,20%	19,70	20,20	19,96	40.845.584	2.046.755
ESCOM	3,18	3,18	3,19	-0,93%	3,15	3,23	3,19	32.535.268	10.212.178
ESEN	6,59	6,58	6,59	-1,49%	6,49	6,71	6,60	124.898.080	18.933.978
ETILR	3,75	3,75	3,76	-1,32%	3,71	3,87	3,80	39.869.361	10.494.347
ETYAT	25,54	25,14	25,54	5,54%	21,78	26,00	24,49	14.569.039	594.878
EUHOL	11,78	11,78	11,80	3,33%	11,23	11,78	11,55	4.756.975	411.758
EUKYO	14,37	14,37	14,39	7,96%	13,31	14,50	13,91	7.014.299	504.213
EUPWR	28,02	28,02	28,06	-2,64%	28,02	29,16	28,51	183.491.973	6.436.499
EUREN	6,14	6,13	6,14	-3,91%	6,14	6,34	6,21	128.959.165	20.762.361
EUYO	12,70	12,67	12,70	2,42%	12,30	13,29	12,75	3.718.563	291.587
EYGYO	3,76	3,76	3,78	-0,53%	3,63	3,98	3,77	33.962.646	9.021.594
FADE	12,96	12,95	12,96	-1,44%	12,96	13,35	13,11	11.422.119	871.590
FENER	10,73	10,73	10,74	-0,28%	10,48	10,85	10,71	308.394.431	28.806.428
FLAP	8,96	8,96	8,97	-1,21%	8,80	9,10	8,90	5.814.027	653.333
FMIZP	312,25	312,25	312,50	0,56%	309,25	313,00	311,77	9.301.258	29.834
FONET	2,68	2,68	2,69	-0,37%	2,67	2,76	2,71	71.576.051	26.449.852
FORMT	3,50	3,49	3,50	-3,58%	3,48	3,66	3,56	126.853.070	35.681.624
FORTE	76,60	76,60	76,75	2,68%	73,65	78,25	76,04	119.171.425	1.567.260
FRIGO	10,15	10,13	10,15	1,60%	9,74	10,25	10,05	57.161.419	5.688.357
FROTO	94,60	94,50	94,60	-0,58%	94,25	96,05	95,07	1.123.772.997	11.820.595
FZLGY	11,77	11,77	11,78	2,35%	10,87	11,89	11,40	102.386.181	8.985.548
GARAN	138,90	138,90	139,00	0,07%	138,00	139,60	138,79	3.425.346.365	24.680.403
GARFA	24,20	24,20	24,34	-1,94%	23,74	24,70	24,35	5.418.176	222.534
GEDIK	6,29	6,29	6,30	-3,53%	6,16	6,54	6,33	42.575.186	6.731.332
GEDZA	25,18	25,16	25,18	-0,40%	25,12	25,60	25,30	14.670.496	579.817
GENIL	186,70	186,50	186,70	0,38%	181,70	188,10	185,15	172.340.358	930.834
GENTS	11,41	11,40	11,41	4,97%	10,84	11,53	11,22	194.039.516	17.297.965
GEREL	21,14	21,10	21,14	6,45%	19,75	21,68	21,06	316.608.995	15.032.590
GESAN	43,06	43,06	43,12	-0,46%	42,98	43,62	43,27	95.091.127	2.197.761
GIPTA	62,85	62,85	62,90	4,58%	60,25	64,20	62,46	174.094.494	2.787.218
GLBMD	11,28	11,25	11,28	-0,18%	11,17	11,50	11,28	1.560.462	138.356
GLCVY	75,45	75,45	75,50	2,24%	72,60	75,75	74,48	68.344.725	917.673
GLRMK	170,60	170,40	170,60	-0,18%	168,80	171,90	170,03	88.541.547	520.735
GLRYH	4,18	4,18	4,19	1,46%	4,09	4,26	4,18	22.888.838	5.471.766
GLYHO	11,72	11,71	11,72	0,77%	11,52	11,77	11,67	66.282.804	5.681.011
GMTAS	45,50	45,40	45,50	1,11%	44,60	45,80	45,30	73.274.139	1.617.487
GOKNR	20,54	20,54	20,56	-0,29%	20,40	20,84	20,60	39.871.457	1.935.769
GOLTS	316,75	316,25	316,75	0,32%	314,75	317,50	316,22	22.878.580	72.351
GOODY	14,68	14,66	14,68	-0,34%	14,61	14,82	14,71	8.012.101	544.865
GOZDE	21,04	21,02	21,04	-0,75%	20,98	21,62	21,32	31.949.412	1.498.433
GRNYO	13,12	13,12	13,30	-4,72%	13,02	13,99	13,35	6.690.379	501.055
GRSEL	310,00	309,75	310,00	1,06%	305,00	310,00	307,39	114.277.180	371.764
GRTHO	272,50	272,25	272,50	-3,54%	264,00	278,00	271,34	189.517.323	698.440
GSDDE	9,23	9,23	9,24	-0,75%	9,16	9,34	9,25	6.562.207	709.271
GSDHO	4,29	4,29	4,30	-0,69%	4,27	4,33	4,29	10.764.375	2.508.542
GSRAY	1,27	1,27	1,28	-1,55%	1,26	1,30	1,28	193.839.913	151.627.572
GUBRF	312,75	312,00	312,75	-2,42%	288,50	313,75	302,92	5.969.869.448	19.708.765
GUNDG	170,00	157,40	170,00	-0,29%	157,00	176,00	166,28	106.703.391	641.707
GWIND	22,92	22,90	22,92	0,17%	22,72	23,24	22,93	68.082.169	2.969.073
GZNMI	68,25	68,20	68,25	1,04%	66,00	71,85	69,12	265.182.002	3.836.654
HALKB	35,62	35,60	35,62	3,31%	34,38	35,62	35,14	3.187.627.665	90.708.285
HATEK	21,22	21,22	-	9,95%	18,01	21,22	19,55	263.322.846	13.468.443
HATSN	39,70	39,66	39,70	-0,45%	39,44	40,04	39,68	16.697.199	420.786
HDFGS	3,13	3,13	3,14	-0,95%	3,10	3,27	3,18	190.190.418	59.907.407
HEDEF	50,80	50,75	50,80	0,79%	49,96	52,25	51,01	201.511.585	3.950.136
HEKTS	3,18	3,17	3,18	-0,63%	3,15	3,20	3,17	222.597.880	70.122.035
HKTM	11,72	11,71	11,72	-2,33%	11,65	12,04	11,77	14.897.382	1.265.807
HLGYO	3,98	3,97	3,98	-1,24%	3,93	4,07	4,00	131.173.112	32.781.455
HOROZ	58,10	58,05	58,10	-0,60%	56,90	59,95	58,17	36.110.583	620.741
HRKET	69,05	69,05	69,15	0,66%	68,60	71,45	69,94	136.757.248	1.955.235
HTTBT	46,86	46,84	46,86	-0,76%	46,50	47,42	46,95	13.587.664	289.409
HUBVC	2,76	2,75	2,76	2,99%	2,64	2,80	2,72	10.540.064	3.876.252
HUNER	3,36	3,36	3,37	-2,04%	3,36	3,44	3,40	26.377.244	7.750.968
HURGZ	5,65	5,65	5,66	-0,88%	5,59	5,78	5,65	11.503.690	2.035.690
ICBCT	13,37	13,37	13,44	-0,59%	13,35	13,54	13,41	8.233.133	613.868
ICUGS	2,82	2,81	2,82	0,71%	2,78	2,99	2,86	67.402.759	23.597.011
IDGYO	3,17	3,16	3,17	6,38%	2,85	3,17	3,00	5.409.002	1.802.370
IEYHO	58,00	58,00	58,05	0,52%	56,05	58,50	57,37	1.001.722.937	17.459.734
IHAAS	37,10	37,10	37,16	-6,55%	36,46	40,24	38,11	36.909.555	968.513
IHEVA	2,31	2,31	2,32	-0,86%	2,30	2,35	2,32	1.567.660	676.443
IHGZT	1,98	1,97	1,98	-1,98%	1,94	2,08	2,00	158.720.567	79.194.857
IHLAS	3,23	3,23	3,24	-2,71%	3,23	3,34	3,29	258.584.100	78.714.172
IHLGM	2,39	2,39	2,40	-2,85%	2,39	2,45	2,42	38.434.463	15.917.089
IHYAY	2,27	2,27	2,28	-1,73%	2,27	2,34	2,30	20.214.076	8.787.623
IMASM	4,48	4,47	4,48	-2,40%	4,40	4,73	4,51	136.169.721	30.179.671
INDES	7,23	7,23	7,24	-0,96%	7,21	7,32	7,25	14.517.554	2.002.407
INFO	3,82	3,82	3,83	0,79%	3,76	3,87	3,81	90.238.295	23.691.526
INGRM	386,00	386,00	387,25	-0,71%	383,50	392,00	387,44	5.503.604	14.205
INTEK	257,00	257,00	259,00	-2,74%	257,00	261,00	259,92	2.657.963	10.226
INTEM	267,50	267,50	268,75	0,47%	263,50	269,75	267,57	12.930.519	48.325
INVEO	9,24	9,24	9,26	-1,81%	9,22	9,44	9,31	46.256.463	4.968.661
INVES	212,00	211,90	212,00	3,31%	203,00	225,10	215,25	98.715.494	458.602
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	89,60	89,60	90,00	0,00%	89,60	89,60	89,60	1.888.499	21.077
ISBTR	475.000,00	470.000,00	485.000,00	-2,86%	475.000,00	488.977,50	481.931,88	1.927.728	4
ISCTR	13,57	13,56	13,57	1,72%	13,26	13,66	13,46	6.479.891.341	481.361.635
ISDMR	35,22	35,22	35,24	0,00%	35,10	35,62	35,35	59.120.904	1.672.310
ISFIN	19,00	18,97	19,00	-1,09%	18,80	19,18	18,98	24.323.476	1.281.729
ISGSY	70,85	70,85	70,90	-0,56%	70,40	71,80	71,03	55.747.826	784.815
ISGYO	19,02	19,02	19,03	0,00%	18,93	19,09	19,01	83.692.993	4.402.240
ISKPL	8,68	8,67	8,68	-0,23%	8,39	8,73	8,54	40.532.382	4.748.048
ISKUR	4.000.000,00	-	4.000.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	39,94	39,92	39,94	-0,40%	39,86	40,18	39,99	107.113.232	2.678.464
ISSEN	7,49	7,49	7,57	-0,53%	7,41	7,83	7,59	21.901.927	2.887.308
ISYAT	8,03	8,01	8,03	0,25%	7,97	8,03	8,00	3.606.102	450.604
IZENR	9,73	9,72	9,73	0,10%	9,58	9,79	9,69	133.089.349	13.740.233
IZFAS	132,00	132,00	133,00	-5,58%	131,90	139,20	134,78	126.487.244	938.443
IZINV	63,05	63,00	63,05	0,72%	62,55	64,65	63,40	6.075.606	95.833
IZMDC	6,17	6,16	6,17	2,49%	6,00	6,33	6,19	56.676.406	9.161.452
JANTS	19,50	19,50	19,53	2,52%	18,95	20,18	19,65	216.621.295	11.025.089
KAPLM	320,50	320,50	321,25	-0,23%	318,00	330,50	322,85	34.747.167	107.628
KAREL	8,76	8,76	8,78	-1,13%	8,75	8,95	8,84	37.023.213	4.186.738
KARSN	9,22	9,22	9,23	-1,07%	9,21	9,38	9,28	47.915.546	5.162.644
KARTN	82,15	82,15	82,25	5,80%	77,00	85,40	82,46	114.835.799	1.392.698
KATMR	3,11	3,11	3,12	-3,42%	3,10	3,23	3,16	309.930.640	98.145.670
KAYSE	17,18	17,18	17,20	-0,46%	17,17	17,31	17,23	16.369.508	950.276
KBORU	13,85	13,85	13,87	-0,65%	13,70	14,10	13,87	40.077.429	2.890.084
KCAER	10,48	10,48	10,49	-1,41%	10,48	10,63	10,54	60.237.443	5.714.955
KCHOL	168,40	168,40	168,50	-0,71%	167,90	170,30	169,19	4.526.351.304	26.753.223
KENT	717,50	715,50	717,50	-0,28%	717,50	719,50	718,79	2.290.789	3.187
KERVN	2,15	2,13	2,15	1,90%	2,05	2,20	2,13	875.365	410.651
KFEIN	9,10	9,10	9,14	0,11%	9,01	9,34	9,16	20.611.248	2.250.581
KGYO	4,61	4,59	4,61	1,32%	4,45	4,86	4,66	67.723.651	14.519.764
KIMMR	13,97	13,96	13,97	-2,58%	13,77	14,44	14,07	14.792.697	1.051.192
KLGYO	6,15	6,15	6,16	-0,97%	6,11	6,22	6,15	75.440.324	12.258.233
KLKIM	30,46	30,46	30,48	-0,46%	30,46	30,90	30,63	22.507.104	734.718
KLMSN	29,88	29,88	30,00	-1,78%	29,70	30,80	29,95	7.428.061	248.032
KLNMA	11,50	11,50	11,55	-0,43%	11,33	11,55	11,46	937.012	81.763
KLRHO	158,00	157,70	158,00	3,47%	150,70	158,00	153,86	275.068.164	1.787.747
KLSER	27,72	27,72	27,76	-0,14%	27,66	27,94	27,78	14.025.760	504.846
KLSYN	5,30	5,29	5,30	0,57%	5,24	5,35	5,29	29.301.269	5.540.520
KLYPV	52,90	52,90	52,95	-1,58%	52,60	53,85	53,17	54.500.860	1.025.063
KMPUR	15,85	15,84	15,85	5,67%	14,99	16,05	15,63	69.286.557	4.433.554
KNFRT	11,56	11,56	11,59	-0,34%	11,51	11,74	11,61	12.282.829	1.058.300
KOCMT	2,74	2,73	2,74	-2,49%	2,74	2,83	2,79	40.996.247	14.717.880
KONKA	13,52	13,50	13,52	2,35%	13,04	13,57	13,25	35.801.633	2.701.830
KONTR	33,40	33,38	33,40	-2,91%	32,90	34,50	33,65	2.249.549.030	66.850.244
KONYA	4.742,50	4.742,50	4.745,00	-0,52%	4.720,00	4.805,00	4.750,53	25.386.838	5.344
KOPOL	5,58	5,58	5,59	-1,41%	5,57	5,71	5,62	45.463.056	8.089.783
KORDS	49,20	49,20	49,22	-0,45%	49,14	49,54	49,31	10.478.743	212.509
KOTON	14,64	14,64	14,66	-1,35%	14,35	14,97	14,73	41.802.212	2.837.352
KRDMA	24,94	24,94	25,00	-1,19%	24,94	25,50	25,08	29.522.753	1.177.397
KRDMB	21,84	21,84	21,90	-0,36%	21,82	22,06	21,92	9.943.103	453.587
KRDMD	25,08	25,04	25,08	0,64%	24,70	25,16	24,91	1.014.775.728	40.732.667
KRGYO	3,15	3,14	3,15	0,64%	3,08	3,18	3,13	29.043.784	9.291.169
KRONT	13,55	13,55	13,57	-0,44%	13,44	13,79	13,61	9.271.528	681.243
KRPLS	7,43	7,43	7,44	-2,49%	7,28	7,70	7,47	8.322.164	1.114.754
KRSTL	10,51	10,51	10,53	-3,22%	10,43	10,87	10,61	65.949.996	6.213.371
KRTEK	25,04	25,04	25,10	-1,11%	25,04	25,64	25,22	14.284.767	566.396
KRVGD	2,44	2,43	2,44	-1,21%	2,42	2,52	2,46	21.984.869	8.942.065
KSTUR	2.990,00	2.977,50	2.990,00	-0,17%	2.990,00	2.997,50	2.995,96	1.881.460	628
KTLEV	16,16	16,15	16,16	-0,37%	15,65	16,44	16,03	483.165.785	30.141.288
KTSKR	68,05	67,95	68,05	-0,44%	67,80	68,80	68,24	10.932.393	160.202
KUTPO	95,20	94,95	95,20	-1,24%	94,00	96,60	94,99	47.989.503	505.223
KUVVA	151,00	149,20	151,00	4,14%	145,00	151,00	149,24	9.541.976	63.939
KUYAS	42,44	42,30	42,44	0,47%	41,12	42,80	41,92	261.506.553	6.238.548
KZBGY	10,98	10,97	10,98	-4,10%	10,66	11,98	11,54	363.800.139	31.528.040
KZGYO	23,70	23,70	23,86	-3,34%	23,70	24,70	24,08	25.301.012	1.050.869
LIDER	42,00	42,00	42,02	0,72%	38,76	42,14	40,72	366.300.464	8.996.310
LIDFA	4,57	4,56	4,57	0,66%	4,50	4,61	4,56	23.164.454	5.082.068
LILAK	25,36	25,34	25,36	-1,32%	24,96	25,80	25,31	77.907.869	3.078.205
LINK	207,20	207,20	207,40	-3,67%	207,00	214,00	209,03	162.078.038	775.371
LKMNH	14,77	14,76	14,77	-1,93%	14,55	15,04	14,77	21.815.678	1.477.227
LMKDC	27,90	27,90	27,92	0,72%	27,52	27,94	27,70	56.411.186	2.036.771
LOGO	152,60	152,50	152,60	-1,23%	151,70	154,60	152,89	38.562.106	252.222
LRSHO	5,10	5,10	5,11	-0,78%	5,05	5,22	5,10	63.053.630	12.361.314
LUKSK	106,60	106,20	106,60	-0,37%	104,00	110,20	107,54	40.013.375	372.066
LYDHO	174,00	174,00	174,10	-5,33%	174,00	186,90	180,92	145.756.531	805.664
LYDYE	14.035,00	14.035,00	14.097,50	-6,32%	13.960,00	16.257,50	15.210,05	338.301.823	22.242
MAALT	910,00	910,00	911,00	-0,60%	901,00	926,00	913,34	28.402.898	31.098
MACKO	41,80	41,80	41,88	-1,83%	41,30	43,10	42,33	10.060.630	237.669
MAGEN	31,48	31,38	31,48	-2,72%	31,10	32,40	31,63	117.846.551	3.725.808
MAKIM	16,35	16,30	16,35	-1,74%	16,19	16,77	16,47	7.410.847	450.069
MAKTK	12,88	12,88	12,89	3,95%	12,29	13,39	12,89	186.045.657	14.437.403
MANAS	9,10	9,10	9,12	-5,01%	8,71	10,53	9,68	892.779.236	92.218.036
MARBL	12,24	12,24	12,30	-3,09%	12,21	12,68	12,40	15.295.090	1.233.351
MARKA	42,16	42,14	42,20	-1,26%	41,72	43,00	42,08	17.497.639	415.806
MARMR	1,96	1,96	1,97	-2,49%	1,95	2,06	2,00	286.966.966	143.268.655
MARTI	2,77	2,76	2,77	-0,36%	2,75	2,84	2,79	27.573.302	9.881.908
MAVI	37,72	37,70	37,72	-1,26%	37,50	38,24	37,87	194.883.381	5.146.109
MEDTR	27,34	27,34	27,42	-0,80%	27,24	27,56	27,43	9.313.946	339.541
MEGAP	3,63	3,63	3,65	-2,42%	3,63	3,70	3,66	2.370.664	648.311
MEGMT	43,58	43,58	43,60	2,88%	41,44	43,80	42,37	235.982.947	5.569.172
MEKAG	3,93	3,92	3,93	0,77%	3,92	4,10	3,98	30.501.471	7.667.314
MEPET	15,51	15,42	15,51	-0,32%	15,10	15,75	15,33	4.945.423	322.534
MERCN	16,47	16,41	16,47	1,54%	15,71	16,47	15,98	100.539.919	6.292.019
MERIT	17,62	17,58	17,62	-0,23%	17,41	17,77	17,56	46.301.340	2.637.410
MERKO	12,80	12,79	12,80	-1,99%	12,80	13,10	12,93	20.518.784	1.586.369
METRO	4,69	4,69	4,70	-2,49%	4,54	4,79	4,63	58.462.149	12.625.367
MGROS	521,00	520,50	521,00	-0,67%	520,00	530,00	524,87	1.083.827.623	2.064.946
MHRGY	3,54	3,54	3,56	-1,67%	3,54	3,63	3,58	9.167.545	2.562.383
MIATK	34,82	34,80	34,82	-4,34%	34,80	36,54	35,38	398.983.295	11.276.890
MMCAS	94,00	94,00	95,00	4,44%	93,00	94,00	93,42	3.107.842	33.267
MNDRS	13,40	13,39	13,40	0,15%	13,26	13,44	13,34	34.992.345	2.622.540
MNDTR	7,12	7,12	7,13	-1,11%	6,85	7,36	7,18	16.616.853	2.315.890
MOBTL	7,57	7,57	7,58	0,13%	7,52	7,64	7,57	29.267.153	3.865.292
MOGAN	8,25	8,25	8,26	-0,36%	8,22	8,33	8,27	16.287.463	1.968.448
MOPAS	30,56	30,56	30,68	-1,10%	30,54	31,18	30,80	24.058.678	781.144
MPARK	330,00	329,00	330,00	-0,23%	326,00	330,75	328,35	129.463.473	394.289
MRGYO	2,65	2,64	2,65	-1,49%	2,65	2,73	2,68	57.119.998	21.340.350
MRSHL	1.583,00	1.583,00	1.595,00	-1,68%	1.578,00	1.614,00	1.590,82	14.164.668	8.904
MSGYO	5,57	5,56	5,57	-1,07%	5,50	5,68	5,59	8.674.118	1.552.563
MTRKS	24,50	24,42	24,50	-0,16%	24,18	25,04	24,61	13.403.237	544.567
MTRYO	7,92	7,88	7,92	-0,13%	7,83	8,00	7,91	986.967	124.816
MZHLD	6,07	6,06	6,07	-1,78%	6,05	6,18	6,10	2.659.958	436.336
NATEN	8,62	8,59	8,62	2,86%	8,32	8,70	8,52	85.800.502	10.067.014
NETAS	58,80	58,80	58,95	-2,16%	58,55	60,35	59,27	15.192.631	256.319
NIBAS	20,90	20,90	20,96	-1,88%	20,90	21,50	21,08	8.427.101	399.829
NTGAZ	9,90	9,89	9,90	-0,90%	9,89	10,03	9,94	28.262.456	2.844.415
NTHOL	47,98	47,66	47,98	1,01%	47,32	48,38	47,80	79.610.947	1.665.377
NUGYO	8,87	8,87	8,91	0,11%	8,80	8,95	8,87	9.521.132	1.073.787
NUHCM	227,10	227,10	227,60	0,62%	224,60	228,00	225,98	14.092.921	62.365
OBAMS	45,82	45,76	45,82	9,93%	40,98	45,82	44,28	754.041.415	17.030.265
OBASE	33,90	33,88	33,90	0,18%	33,44	34,16	33,70	6.517.493	193.385
ODAS	5,25	5,25	5,26	-2,42%	5,23	5,40	5,29	189.579.717	35.842.334
ODINE	227,00	227,00	227,30	2,71%	215,00	228,00	219,97	127.502.158	579.638
OFSYM	56,85	56,85	56,95	-4,05%	56,85	60,10	58,13	35.823.280	616.219
ONCSM	227,00	227,00	227,60	-2,78%	220,00	237,00	225,69	260.336.668	1.153.540
ONRYT	60,85	60,85	61,05	1,08%	60,00	61,30	60,83	28.948.070	475.881
ORCAY	3,86	3,86	3,87	-0,77%	3,79	3,93	3,84	10.228.607	2.662.513
ORGE	67,00	66,95	67,00	-0,67%	66,80	67,70	67,15	21.944.903	326.809
ORMA	163,00	162,70	163,00	1,88%	163,00	164,00	163,42	550.556	3.369
OSMEN	8,51	8,51	8,57	-0,23%	8,51	8,63	8,55	8.644.748	1.010.879
OSTIM	2,95	2,94	2,95	-1,67%	2,94	3,04	2,98	21.306.473	7.154.497
OTKAR	458,50	457,75	458,50	1,10%	453,00	462,75	457,77	76.133.439	166.313
OTTO	441,00	438,00	441,00	3,10%	404,50	441,00	423,95	66.689.170	157.303
OYAKC	23,08	23,08	23,10	-1,20%	23,06	23,60	23,37	742.747.272	31.777.932
OYAYO	52,40	52,40	52,75	-2,33%	51,50	53,65	52,34	6.988.826	133.520
OYLUM	10,06	10,04	10,06	-0,40%	9,94	10,22	10,03	3.036.731	302.812
OYYAT	40,70	40,68	40,70	-0,20%	40,38	42,10	40,99	12.314.965	300.477
OZATD	173,00	172,90	173,00	0,00%	156,10	174,00	166,92	146.028.599	874.823
OZGYO	2,95	2,95	2,96	1,72%	2,84	2,97	2,91	16.922.469	5.807.379
OZKGY	15,94	15,93	15,94	1,72%	15,50	15,94	15,81	43.476.326	2.750.306
OZRDN	11,99	11,99	12,01	-7,77%	11,71	13,00	12,25	16.443.393	1.342.523
OZSUB	18,95	18,95	18,96	-1,46%	18,81	19,23	19,00	18.861.105	992.622
OZYSR	48,00	47,86	48,00	-0,79%	46,80	48,44	47,52	38.514.614	810.582
PAGYO	82,50	81,50	82,50	-0,12%	80,85	82,55	81,74	16.360.905	200.152
PAHOL	1,60	1,59	1,60	-3,61%	1,59	1,68	1,62	2.265.092.722	1.394.375.642
PAMEL	81,10	81,00	81,10	-1,10%	80,70	82,65	81,51	8.860.067	108.701
PAPIL	15,61	15,60	15,61	-0,26%	15,38	15,70	15,53	93.613.508	6.028.340
PARSN	83,95	83,85	83,95	-2,04%	83,55	86,00	84,50	15.294.364	180.994
PASEU	139,10	138,90	139,10	3,04%	133,60	141,40	137,78	415.802.327	3.017.812
PATEK	24,22	24,22	24,26	-3,27%	24,20	25,60	24,70	373.560.832	15.126.648
PCILT	21,78	21,78	21,80	-1,45%	21,56	22,54	22,03	9.302.300	422.240
PEKGY	9,96	-	9,96	-9,95%	9,96	11,00	10,10	8.598.707.338	851.416.277
PENGD	8,15	8,15	8,18	-1,93%	8,14	8,32	8,21	19.913.301	2.427.001
PENTA	13,47	13,45	13,47	-0,88%	13,33	13,69	13,47	24.375.839	1.809.037
PETKM	17,00	16,99	17,00	0,89%	16,79	17,07	16,94	981.764.077	57.967.289
PETUN	10,78	10,77	10,78	1,13%	10,68	10,85	10,76	8.656.198	804.169
PGSUS	201,00	201,00	201,10	-0,99%	200,60	204,30	202,35	3.782.712.517	18.693.914
PINSU	13,74	13,71	13,74	-6,91%	13,59	15,66	14,30	352.820.026	24.665.134
PKART	69,95	69,90	69,95	0,94%	69,00	69,95	69,49	3.778.654	54.377
PKENT	201,80	201,80	201,90	-0,30%	193,00	203,80	200,22	78.055.239	389.839
PLTUR	20,04	20,02	20,04	-0,89%	19,99	20,44	20,18	21.660.076	1.073.627
PNLSN	38,24	38,24	38,30	-1,24%	38,18	39,08	38,62	8.512.148	220.386
PNSUT	10,78	10,78	10,80	1,79%	10,53	11,64	10,81	15.087.886	1.395.983
POLHO	16,14	16,14	16,15	2,35%	15,54	16,89	16,28	176.544.740	10.843.812
POLTK	8.350,00	8.350,00	8.407,50	-2,17%	8.260,00	8.790,00	8.481,28	35.680.733	4.207
PRDGS	5,85	5,85	5,87	-1,68%	5,81	5,99	5,89	11.319.872	1.922.366
PRKAB	32,28	32,28	32,46	-1,88%	32,24	33,68	32,74	15.537.160	474.504
PRKME	16,39	16,37	16,39	0,31%	16,31	16,50	16,37	11.279.629	688.988
PRZMA	13,18	13,10	13,18	1,78%	12,69	13,26	13,06	5.634.809	431.528
PSDTC	145,60	145,60	145,70	2,90%	139,90	148,30	145,56	11.710.270	80.452
PSGYO	2,60	2,59	2,60	1,56%	2,52	2,67	2,59	466.211.648	179.900.862
QNBFK	61,00	60,80	61,00	-1,05%	61,00	61,65	61,38	538.265	8.769
QNBTR	494,25	494,25	494,50	0,51%	482,50	494,25	492,37	4.486.969	9.113
QUAGR	3,35	3,35	3,36	-2,90%	3,34	3,51	3,42	241.697.336	70.775.325
RALYH	211,80	211,70	211,80	-1,72%	210,30	215,50	212,39	88.349.227	415.984
RAYSG	234,60	234,60	235,00	-1,43%	234,40	238,70	235,96	33.933.642	143.809
REEDR	7,34	7,34	7,35	-2,13%	7,30	7,58	7,40	176.712.471	23.883.238
RGYAS	141,90	141,90	142,00	-0,07%	139,70	143,00	141,66	161.348.246	1.138.994
RNPOL	47,02	47,02	47,30	-5,77%	46,38	49,40	47,27	23.728.401	502.021
RODRG	21,94	21,94	-	9,97%	19,95	21,94	21,63	17.130.347	792.164
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,58	3,58	3,59	-2,19%	3,55	3,70	3,62	77.699.273	21.473.468
RUBNS	19,10	19,06	19,10	0,00%	19,00	19,25	19,11	9.282.991	485.850
RUZYE	12,05	12,05	12,06	-3,21%	12,00	12,68	12,25	111.039.733	9.061.475
RYGYO	20,10	20,10	20,14	-2,05%	19,98	20,58	20,24	26.444.080	1.306.244
RYSAS	13,50	13,49	13,50	-1,46%	13,48	13,84	13,62	29.702.563	2.180.417
SAFKR	25,20	25,14	25,20	6,33%	23,10	25,78	24,39	174.070.377	7.136.164
SAHOL	81,90	81,90	82,00	0,00%	81,20	82,55	81,81	3.014.553.459	36.847.726
SAMAT	6,11	6,08	6,11	3,04%	5,81	6,21	6,02	8.872.226	1.473.223
SANEL	36,20	36,10	36,20	0,89%	34,14	37,98	35,64	33.193.782	931.500
SANFM	6,25	6,24	6,25	-0,95%	6,23	6,60	6,38	38.770.208	6.081.857
SANKO	20,54	20,52	20,54	0,20%	20,40	20,76	20,56	2.865.692	139.363
SARKY	14,96	14,87	14,96	0,40%	14,82	15,00	14,91	9.761.954	654.833
SASA	2,92	2,91	2,92	-0,34%	2,90	2,95	2,92	1.840.735.035	630.273.303
SAYAS	43,72	43,36	43,72	-0,05%	43,14	46,54	44,04	38.907.134	883.523
SDTTR	174,40	174,00	174,40	-0,23%	173,30	175,70	174,08	38.018.830	218.395
SEGMN	18,07	18,07	18,10	-3,88%	18,06	18,77	18,35	26.763.311	1.458.782
SEGYO	5,63	5,63	5,65	-5,38%	5,62	5,98	5,80	105.595.390	18.196.207
SEKFK	8,38	8,37	8,38	-0,48%	8,30	8,40	8,34	2.326.760	278.860
SEKUR	3,82	3,80	3,82	0,79%	3,73	3,90	3,80	4.959.575	1.306.387
SELEC	68,55	68,50	68,55	-0,80%	67,95	70,70	68,71	39.770.489	578.838
SELVA	1,74	1,73	1,74	-0,57%	1,71	1,80	1,75	23.444.604	13.396.582
SERNT	8,22	8,20	8,22	1,11%	8,01	8,25	8,15	38.196.031	4.686.616
SEYKM	5,35	5,34	5,35	0,19%	5,21	5,45	5,33	4.327.827	812.083
SILVR	2,85	2,80	2,85	1,42%	2,70	2,88	2,79	7.836.509	2.809.258
SISE	37,32	37,30	37,32	1,97%	36,52	37,38	37,04	1.348.726.536	36.409.757
SKBNK	8,09	8,08	8,09	1,89%	7,87	8,14	8,02	227.740.538	28.383.077
SKTAS	4,30	4,30	4,31	2,38%	4,05	4,44	4,22	67.122.550	15.916.044
SKYLP	249,70	249,70	-	10,00%	230,70	249,70	245,66	12.379.838	50.395
SKYMD	11,97	11,97	11,98	-0,25%	11,80	12,19	12,02	20.989.286	1.745.657
SMART	22,60	22,60	22,64	-0,26%	22,58	22,90	22,69	8.911.022	392.800
SMRTG	25,00	24,98	25,00	-3,92%	24,98	26,04	25,34	91.880.770	3.625.722
SMRVA	497,25	490,00	497,25	0,81%	477,25	497,25	486,22	648.585.068	1.333.946
SNGYO	4,76	4,75	4,76	-1,86%	4,76	4,87	4,80	36.463.830	7.600.092
SNICA	4,12	4,11	4,12	-3,06%	4,09	4,27	4,14	46.113.276	11.126.992
SNKRN	288,25	282,00	288,25	4,06%	277,00	288,25	280,47	5.172.403	18.442
SNPAM	21,84	21,84	21,98	-1,71%	21,84	22,22	21,99	1.227.351	55.815
SODSN	102,40	102,40	103,80	-1,82%	102,10	103,90	103,04	1.391.594	13.506
SOKE	10,68	10,68	10,69	-1,02%	10,52	10,81	10,70	8.331.322	778.877
SOKM	46,00	45,98	46,00	-1,41%	45,42	47,74	46,51	363.986.622	7.826.465
SONME	136,10	136,10	136,70	-1,95%	136,00	138,80	137,19	4.447.350	32.417
SRVGY	3,34	3,34	3,35	0,00%	3,30	3,46	3,36	142.463.824	42.351.894
SUMAS	265,00	265,00	267,75	-1,85%	265,00	269,75	265,47	618.289	2.329
SUNTK	35,20	35,20	35,40	-0,85%	35,20	36,98	35,57	17.667.587	496.702
SURGY	51,45	51,25	51,45	4,07%	48,96	52,45	49,53	163.959.138	3.310.406
SUWEN	9,30	9,26	9,30	-2,92%	9,15	9,76	9,33	35.956.977	3.854.043
TABGD	215,90	215,90	216,80	-1,19%	215,20	221,10	218,01	120.085.333	550.825
TARKM	337,25	337,25	337,50	-0,07%	335,50	340,25	337,82	23.976.475	70.975
TATEN	15,72	15,72	15,75	-1,19%	15,52	16,01	15,76	42.241.552	2.679.793
TATGD	12,35	12,35	12,36	0,41%	12,23	12,46	12,32	14.628.999	1.187.132
TAVHL	278,00	277,25	278,00	-0,71%	274,50	279,75	276,79	506.791.945	1.830.937
TBORG	160,00	160,00	160,50	-0,44%	160,00	162,50	160,91	32.426.431	201.516
TCELL	93,55	93,55	93,70	-1,11%	93,30	94,75	93,99	2.010.046.477	21.386.147
TCKRC	48,38	48,38	48,56	-3,82%	48,08	50,50	49,02	97.310.375	1.985.098
TDGYO	31,54	31,54	31,56	-1,44%	31,28	32,94	31,88	25.589.551	802.616
TEHOL	27,50	27,48	27,50	1,78%	25,74	28,12	26,91	3.966.532.571	147.407.117
TEKTU	11,60	11,55	11,60	1,40%	10,85	11,83	11,28	63.095.144	5.595.650
TERA	259,50	259,50	-	9,96%	227,80	259,50	241,67	3.578.015.133	14.805.196
TEZOL	12,12	12,12	12,14	-1,70%	12,10	12,38	12,22	18.876.126	1.544.891
TGSAS	170,20	170,20	172,00	2,59%	160,50	179,60	169,95	22.834.149	134.358
THYAO	272,75	272,75	273,00	0,09%	271,50	276,75	274,56	8.647.548.493	31.495.812
TKFEN	68,00	67,95	68,00	-2,86%	67,00	70,35	68,43	393.646.156	5.752.537
TKNSA	23,42	23,40	23,42	-0,34%	23,22	23,60	23,42	59.934.484	2.558.957
TLMAN	94,65	94,65	94,85	0,64%	94,20	95,70	94,94	10.990.748	115.766
TMPOL	345,00	340,00	345,00	7,81%	301,00	348,75	338,15	24.471.776	72.369
TMSN	104,10	104,10	104,20	-1,05%	103,80	106,40	105,00	61.700.293	587.631
TNZTP	20,98	20,96	20,98	-0,19%	20,88	21,34	21,08	34.640.676	1.643.128
TOASO	229,80	229,70	229,80	-0,39%	229,30	231,90	230,47	836.183.483	3.628.111
TRALT	34,94	34,94	35,00	-7,17%	34,70	38,14	36,09	4.645.712.514	128.722.767
TRCAS	40,44	40,40	40,44	0,65%	39,88	40,94	40,31	25.326.138	628.240
TRENJ	74,90	74,90	75,05	-6,90%	74,20	83,50	77,84	513.462.150	6.596.472
TRGYO	72,60	72,55	72,60	-0,27%	72,00	72,95	72,44	92.556.865	1.277.645
TRHOL	634,50	634,00	634,50	3,93%	567,50	638,50	606,63	260.056.337	428.691
TRILC	16,38	-	16,38	-9,95%	16,38	18,44	17,53	734.945.340	41.929.763
TRMET	94,60	94,60	94,65	-6,89%	94,25	103,50	97,19	1.142.351.165	11.753.674
TSGYO	7,25	7,25	7,31	-2,16%	7,11	7,48	7,31	26.467.853	3.620.318
TSKB	12,86	12,86	12,87	0,08%	12,77	13,02	12,89	347.244.998	26.941.313
TSPOR	1,19	1,19	1,20	-1,65%	1,19	1,22	1,20	277.239.827	230.737.971
TTKOM	55,75	55,75	55,80	-0,62%	55,60	56,55	55,97	951.346.676	16.997.476
TTRAK	512,00	511,50	512,00	-0,19%	510,00	515,50	512,55	38.894.567	75.885
TUCLK	8,90	8,89	8,90	-1,87%	8,78	9,07	8,90	22.278.966	2.503.840
TUKAS	2,54	2,54	2,55	-1,17%	2,54	2,59	2,56	239.127.698	93.392.503
TUPRS	194,80	194,70	194,80	0,31%	193,50	196,20	194,68	2.554.136.130	13.119.936
TUREX	7,57	7,57	7,58	-0,66%	7,50	7,65	7,57	116.363.626	15.379.754
TURGG	25,80	25,80	25,94	-1,45%	25,80	26,46	26,06	3.976.296	152.610
TURSG	12,12	12,12	12,13	-0,49%	11,87	12,19	12,02	459.333.510	38.212.314
UFUK	1.740,00	1.713,00	1.740,00	1,40%	1.653,00	1.740,00	1.698,22	8.543.756	5.031
ULAS	29,20	29,20	29,38	-1,22%	29,04	29,86	29,35	5.466.748	186.270
ULKER	110,80	110,70	110,80	-0,89%	110,50	111,70	111,04	401.527.618	3.616.003
ULUFA	4,01	4,01	4,02	-0,25%	3,97	4,08	4,01	44.305.768	11.060.256
ULUSE	156,60	156,60	157,20	0,84%	154,90	159,60	157,15	14.270.382	90.806
ULUUN	6,76	6,76	6,77	-0,59%	6,74	6,85	6,78	10.114.964	1.491.510
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,08	14,08	14,09	2,03%	13,59	14,26	14,05	61.702.759	4.392.415
USAK	2,92	2,92	2,93	-6,41%	2,89	3,14	2,99	242.370.235	81.037.040
VAKBN	28,78	28,76	28,78	1,55%	28,26	28,92	28,63	945.583.801	33.028.963
VAKFA	14,40	14,39	14,40	-7,81%	14,31	15,83	14,88	1.851.288.622	124.405.031
VAKFN	2,00	1,99	2,00	-0,99%	1,99	2,06	2,02	217.759.183	107.583.532
VAKKO	56,55	56,55	56,70	-0,09%	56,35	56,85	56,59	10.078.848	178.097
VANGD	41,88	41,88	41,94	0,29%	40,80	42,40	41,57	4.658.675	112.083
VBTYZ	15,72	15,72	15,74	0,26%	15,68	15,90	15,78	9.069.246	574.777
VERTU	35,80	35,80	36,04	1,13%	35,26	37,06	36,04	74.588.550	2.069.455
VERUS	195,50	193,70	195,50	7,65%	178,70	197,00	189,91	122.443.871	644.737
VESBE	8,40	8,40	8,41	0,24%	8,34	8,46	8,40	40.693.060	4.844.341
VESTL	32,10	32,06	32,10	-3,14%	31,88	33,68	32,54	255.871.739	7.863.025
VKFYO	21,86	21,86	22,40	-8,07%	21,54	23,00	22,13	11.847.660	535.302
VKGYO	2,59	2,59	2,60	-2,26%	2,59	2,67	2,62	61.651.519	23.501.043
VKING	37,42	37,40	37,48	-7,28%	37,00	41,00	38,72	32.751.050	845.790
VRGYO	2,69	2,69	2,71	-3,24%	2,69	2,80	2,73	62.637.637	22.910.271
VSNMD	89,80	89,75	89,80	2,63%	86,05	92,35	88,91	458.915.647	5.161.590
YAPRK	240,10	240,10	241,00	-0,21%	239,00	244,20	241,39	21.939.834	90.888
YATAS	34,08	33,90	34,08	1,01%	33,46	34,10	33,83	17.902.634	529.168
YAYLA	32,94	32,94	32,98	1,79%	31,50	33,94	32,80	87.738.251	2.674.693
YBTAS	21,12	21,12	21,22	0,57%	21,00	21,12	21,01	1.916.480	91.203
YEOTK	36,18	36,18	36,20	-1,90%	35,98	37,04	36,43	139.318.034	3.824.332
YESIL	2,23	2,23	2,24	-1,33%	2,20	2,37	2,26	58.992.666	26.071.492
YGGYO	128,60	128,60	129,00	-1,08%	127,70	130,00	128,79	13.086.218	101.613
YGYO	1,57	1,56	1,57	6,08%	1,49	1,57	1,53	3.488.555	2.279.889
YIGIT	23,56	23,56	23,58	-1,83%	23,50	24,12	23,75	51.703.026	2.176.762
YKBNK	35,30	35,30	35,32	0,74%	34,86	35,44	35,16	5.674.003.900	161.387.999
YKSLN	5,88	5,88	5,91	0,68%	5,83	5,94	5,88	14.377.231	2.444.482
YONGA	64,00	63,65	64,00	-1,01%	62,20	64,30	63,27	621.915	9.829
YUNSA	8,34	8,34	8,35	-1,07%	8,33	8,49	8,39	33.376.760	3.979.802
YYAPI	2,07	2,07	2,08	-1,43%	2,04	2,16	2,08	251.336.880	120.769.892
YYLGD	10,01	10,01	10,02	-0,60%	10,00	10,18	10,07	26.501.706	2.631.249
ZEDUR	8,18	8,18	8,20	0,12%	8,06	8,30	8,18	11.218.683	1.370.923
ZOREN	3,24	3,24	3,25	-0,92%	3,23	3,30	3,26	103.736.776	31.825.488
ZRGYO	22,20	22,20	22,40	-0,63%	22,20	22,62	22,46	9.811.555	436.931

Midas’ın Kulakları

Tümünü Gör

Kas 28, 2025 • 7 saat once

BYD, 88 bin aracını geri çağırdı

Kas 28, 2025 • 7 saat once

Baidu'nun işten çıkarmaları birçok birimi etkileyecek

Kas 28, 2025 • 7 saat once

Midas ile gün sonu: GUBRF, GESAN, MEKAG, SAYAS, TATEN, MEDTR

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