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	12,89	12,88	12,89	-1,60%	12,82	13,15	12,93	125.036.846	9.670.300
A1YEN	31,60	31,58	31,60	0,96%	31,26	32,08	31,56	88.776.584	2.812.789
ACSEL	102,50	102,50	102,60	0,10%	102,10	104,00	102,78	18.583.244	180.801
ADEL	37,18	37,18	37,20	-3,98%	37,02	42,00	39,56	502.950.088	12.714.330
ADESE	1,58	1,57	1,58	-3,07%	1,56	1,65	1,59	428.348.326	268.816.785
ADGYO	64,60	64,60	64,65	0,39%	63,70	68,00	65,45	169.112.574	2.583.702
AEFES	18,06	18,03	18,06	5,24%	17,14	18,06	17,62	1.690.386.975	95.949.285
AFYON	13,77	13,76	13,77	-0,22%	13,70	13,88	13,77	35.066.586	2.546.084
AGESA	217,20	217,20	217,80	1,45%	215,70	220,80	218,20	196.329.276	904.167
AGHOL	34,26	34,26	34,28	4,39%	32,58	34,26	33,66	247.539.585	7.353.677
AGROT	3,44	3,44	3,45	-2,27%	3,43	3,56	3,48	206.741.791	59.392.617
AGYO	7,27	7,25	7,27	0,41%	7,21	7,29	7,26	2.698.767	371.998
AHGAZ	22,58	22,58	22,60	1,71%	22,18	22,74	22,53	79.632.592	3.534.127
AHSGY	20,20	20,20	20,22	-4,99%	19,87	21,30	20,50	145.909.671	7.117.387
AKBNK	74,90	74,90	74,95	1,42%	73,75	75,60	74,82	10.987.845.811	146.855.379
AKCNS	161,00	161,00	161,20	-1,47%	160,80	164,30	162,18	79.871.944	492.502
AKENR	11,10	11,10	11,11	0,36%	10,86	11,26	11,08	86.373.889	7.795.135
AKFGY	2,85	2,85	2,86	1,06%	2,82	2,87	2,84	61.351.864	21.575.040
AKFIS	21,44	21,42	21,44	-0,37%	21,34	21,74	21,44	50.598.317	2.360.168
AKFYE	18,46	17,96	18,46	2,61%	17,86	18,46	18,19	132.787.853	7.299.227
AKGRT	8,01	8,01	8,02	2,56%	7,75	8,03	7,91	143.402.265	18.127.293
AKMGY	199,80	199,20	199,80	0,40%	197,30	199,90	198,51	4.933.025	24.850
AKSA	10,19	10,18	10,19	0,30%	10,09	10,22	10,16	157.679.195	15.525.064
AKSEN	68,90	68,90	69,00	0,51%	68,45	69,70	69,02	462.688.403	6.703.455
AKSGY	8,44	8,44	8,45	0,48%	8,31	8,49	8,41	51.923.015	6.172.466
AKSUE	24,40	24,40	24,42	-3,33%	24,38	25,54	24,91	59.273.735	2.379.300
AKYHO	2,73	2,72	2,73	2,25%	2,64	2,75	2,70	5.160.413	1.913.239
ALARK	105,80	105,60	105,80	0,95%	104,10	106,00	105,11	974.633.043	9.272.455
ALBRK	8,38	8,38	8,39	2,70%	8,12	8,42	8,28	273.219.829	32.986.343
ALCAR	879,00	879,00	880,00	-0,68%	872,00	894,50	880,52	17.769.800	20.181
ALCTL	109,60	109,60	109,80	-1,88%	109,00	112,70	110,83	73.782.483	665.758
ALFAS	42,52	42,52	42,56	2,46%	41,60	43,48	42,83	192.654.361	4.498.055
ALGYO	5,42	5,41	5,42	2,26%	5,12	5,82	5,51	384.744.062	69.774.372
ALKA	13,26	13,26	13,30	-1,04%	13,20	13,60	13,38	146.745.355	10.969.371
ALKIM	20,68	20,68	20,76	-0,67%	20,52	21,16	20,80	63.533.823	3.055.277
ALKLC	212,40	212,30	212,40	-0,84%	212,00	218,50	213,53	87.974.322	412.005
ALTINS1	81,85	81,85	81,85	4,99%	74,07	81,85	78,94	12.839.122.522	162.638.549
ALTNY	17,78	17,78	17,79	-0,22%	17,37	17,93	17,68	872.309.412	49.332.699
ALVES	30,12	30,12	30,14	2,03%	29,84	31,60	30,77	624.159.514	20.283.637
ANELE	17,20	17,20	17,21	0,53%	17,00	17,34	17,13	27.426.094	1.601.110
ANGEN	11,04	11,03	11,04	0,00%	10,87	11,10	10,98	26.419.526	2.406.957
ANHYT	103,70	103,70	104,00	2,07%	102,20	106,90	104,35	204.222.847	1.957.166
ANSGR	26,64	26,40	26,64	4,23%	25,50	26,64	25,99	186.311.472	7.168.563
ARASE	79,00	78,75	79,00	1,28%	75,20	79,15	77,22	101.405.867	1.313.259
ARCLK	114,40	114,30	114,40	2,88%	111,20	114,90	113,23	474.718.856	4.192.470
ARDYZ	39,02	39,02	39,04	1,99%	38,26	39,76	39,09	185.380.789	4.742.311
ARENA	30,32	30,32	30,38	2,43%	29,80	31,30	30,73	70.403.327	2.291.010
ARFYE	30,48	-	30,48	-9,98%	30,48	34,30	31,53	2.059.322.399	65.324.395
ARMGD	84,60	84,60	84,85	0,71%	83,50	88,20	84,72	197.909.800	2.336.154
ARSAN	4,01	4,01	4,04	-2,91%	4,01	4,39	4,17	380.228.014	91.181.147
ARTMS	38,24	38,24	-	9,95%	34,32	38,24	36,64	136.989.875	3.738.534
ARZUM	2,31	2,31	2,32	-1,28%	2,29	2,35	2,32	24.400.801	10.531.320
ASELS	309,25	309,25	309,50	2,23%	301,00	312,50	306,77	15.610.120.554	50.889.702
ASGYO	11,40	11,40	11,41	1,24%	11,20	11,45	11,34	47.895.656	4.224.222
ASTOR	154,70	154,70	154,80	2,52%	150,70	157,70	154,46	5.787.126.926	37.467.752
ASUZU	60,45	60,35	60,50	0,08%	60,00	61,15	60,49	44.120.662	729.420
ATAGY	13,57	13,57	13,66	-0,37%	13,52	13,79	13,63	3.954.914	290.240
ATAKP	59,30	59,30	59,35	1,45%	58,00	62,15	60,25	143.132.257	2.375.473
ATATP	165,10	165,00	165,10	3,84%	155,10	169,90	162,96	716.934.320	4.399.412
ATEKS	95,40	-	95,40	-10,00%	95,40	95,40	95,40	5.377.793	56.371
ATLAS	6,18	6,18	6,19	-0,32%	6,08	6,26	6,14	2.829.660	461.035
ATSYH	66,45	65,85	66,45	2,07%	65,10	66,50	66,34	2.160.777	32.571
AVGYO	10,46	10,46	10,48	0,58%	10,39	10,85	10,64	29.943.617	2.813.571
AVHOL	40,66	40,66	40,68	0,35%	39,70	41,50	40,73	81.814.306	2.008.583
AVOD	4,22	4,21	4,22	5,76%	3,91	4,34	4,13	148.234.295	35.873.262
AVPGY	58,10	58,10	58,25	-0,51%	57,00	58,50	57,82	89.807.963	1.553.141
AVTUR	16,84	16,84	16,91	-3,55%	16,60	17,60	16,96	10.188.763	600.606
AYCES	458,00	458,00	460,00	-2,29%	453,75	477,50	461,88	36.660.265	79.372
AYDEM	21,70	21,68	21,70	-2,08%	21,66	22,66	21,97	181.160.056	8.244.934
AYEN	25,88	25,84	25,88	1,73%	25,34	26,08	25,73	26.331.138	1.023.337
AYES	17,99	17,75	17,99	2,80%	17,49	17,99	17,81	1.409.552	79.136
AYGAZ	215,00	214,90	215,00	0,47%	214,00	217,70	215,57	178.238.180	826.810
AZTEK	4,21	4,21	4,22	-0,71%	4,14	4,25	4,21	18.328.370	4.350.831
BAGFS	26,32	26,30	26,32	-0,38%	26,06	26,60	26,38	13.176.681	499.578
BAHKM	92,15	92,15	92,50	1,82%	89,00	93,50	90,93	165.933.594	1.824.916
BAKAB	39,92	39,92	39,98	0,76%	38,70	40,66	39,48	12.289.702	311.321
BALAT	103,80	103,40	103,80	1,67%	103,80	104,80	104,73	4.314.681	41.199
BALSU	16,53	16,52	16,53	-0,18%	16,33	16,67	16,49	135.108.434	8.193.255
BANVT	181,90	181,90	182,00	3,35%	174,20	184,80	181,78	127.192.069	699.690
BARMA	37,08	37,06	37,08	1,53%	36,52	37,22	37,06	177.166.241	4.780.019
BASCM	13,67	13,66	13,67	0,00%	13,67	13,67	13,67	1.186.788	86.817
BASGZ	42,22	42,20	42,22	0,29%	41,98	42,54	42,24	14.964.457	354.253
BAYRK	5,20	5,20	5,21	-0,95%	5,20	5,36	5,27	35.551.465	6.751.849
BEGYO	4,97	4,97	4,99	4,19%	4,73	5,24	5,02	248.674.946	49.538.129
BERA	17,72	17,71	17,72	-2,10%	17,67	18,18	17,91	239.527.580	13.373.994
BESLR	13,75	13,75	13,76	4,09%	13,10	13,76	13,46	84.607.846	6.287.014
BEYAZ	29,02	29,02	29,04	-1,29%	28,84	29,68	29,03	36.032.779	1.241.059
BFREN	159,40	159,40	159,50	-2,33%	158,60	166,00	159,89	72.299.886	452.195
BIENY	23,32	23,32	23,34	0,09%	23,14	23,70	23,40	65.865.065	2.814.972
BIGCH	43,30	43,24	43,30	1,98%	42,00	43,92	42,80	59.788.961	1.396.802
BIGEN	9,10	9,09	9,10	0,11%	8,96	9,15	9,06	54.331.306	5.994.665
BIGTK	284,00	284,00	284,50	-0,35%	278,25	293,50	284,37	67.315.137	236.720
BIMAS	647,00	646,50	647,00	3,60%	622,00	647,50	638,23	6.071.900.096	9.513.686
BINBN	184,90	184,50	184,90	-1,28%	183,60	198,00	189,96	94.462.218	497.286
BINHO	9,25	9,25	9,26	-1,60%	9,25	9,52	9,37	259.601.118	27.702.823
BIOEN	17,54	17,53	17,54	-3,63%	17,54	18,30	17,81	73.347.582	4.119.478
BIZIM	29,64	29,62	29,64	-1,27%	29,00	30,28	29,74	25.864.409	869.760
BJKAS	1,61	1,61	1,62	-1,83%	1,61	1,65	1,62	94.231.539	58.141.811
BLCYT	35,56	35,56	35,82	-4,97%	35,10	37,50	35,81	45.169.024	1.261.419
BLUME	46,02	46,02	46,10	-0,35%	45,64	46,48	46,05	100.566.408	2.183.985
BMSCH	17,86	17,85	17,86	-3,98%	17,80	18,52	18,08	87.333.643	4.829.781
BMSTL	90,75	90,70	90,75	0,83%	88,00	91,95	90,46	361.930.196	4.001.124
BNTAS	6,67	6,67	6,68	-1,04%	6,63	6,78	6,68	24.801.403	3.711.083
BOBET	20,82	20,82	20,84	0,68%	20,62	20,98	20,78	46.443.579	2.234.958
BORLS	3,01	3,01	3,02	3,08%	2,86	3,21	3,13	450.184.110	143.867.725
BORSK	6,08	6,07	6,08	0,50%	5,98	6,15	6,07	73.583.190	12.132.480
BOSSA	6,73	6,73	6,74	0,45%	6,59	6,83	6,71	29.255.597	4.358.456
BRISA	87,60	87,60	87,70	0,57%	86,60	88,00	87,39	21.226.278	242.893
BRKO	9,81	9,80	9,81	1,87%	9,60	9,81	9,75	7.775.414	797.140
BRKSN	7,80	7,72	7,80	1,56%	7,57	7,82	7,68	4.347.983	565.915
BRKVY	100,60	100,50	100,60	-0,40%	100,20	103,90	101,58	96.260.516	947.621
BRLSM	14,45	14,44	14,45	-1,03%	14,39	14,76	14,60	59.408.536	4.069.126
BRMEN	11,79	11,72	11,79	3,42%	11,79	12,20	12,15	4.505.585	370.956
BRSAN	655,50	655,50	656,00	2,82%	640,50	673,50	660,01	1.752.568.540	2.655.354
BRYAT	2.311,00	2.310,00	2.311,00	1,49%	2.285,00	2.362,00	2.325,95	352.509.004	151.555
BSOKE	26,98	26,96	26,98	4,41%	23,26	27,62	26,06	1.747.995.598	67.089.893
BTCIM	4,46	4,46	4,47	2,06%	4,19	4,55	4,35	1.221.208.503	280.638.707
BUCIM	7,08	7,08	7,09	0,00%	7,05	7,11	7,08	31.466.951	4.446.335
BULGS	44,90	44,88	44,90	-0,22%	44,36	45,74	45,16	257.677.432	5.705.396
BURCE	68,20	68,20	68,30	-4,15%	68,00	71,15	68,87	155.957.870	2.264.524
BURVA	673,00	670,00	673,00	-4,40%	664,50	702,00	673,77	24.152.689	35.847
BVSAN	104,40	104,40	104,50	-0,85%	104,00	106,10	104,96	72.997.821	695.483
BYDNR	32,82	32,04	32,82	3,60%	30,96	33,62	32,69	27.713.223	847.799
CANTE	2,09	2,09	2,10	-0,48%	2,08	2,12	2,10	684.522.194	326.554.472
CASA	114,00	113,50	114,00	2,52%	114,00	120,00	118,91	9.370.435	78.802
CATES	36,90	36,90	36,92	-1,55%	36,80	37,94	37,24	41.406.158	1.111.886
CCOLA	74,05	73,90	74,05	7,79%	67,80	74,05	70,91	954.158.142	13.455.132
CELHA	10,93	10,93	11,00	2,92%	10,44	11,40	10,94	121.439.417	11.100.527
CEMAS	4,10	4,10	4,11	-0,24%	4,04	4,16	4,11	86.764.991	21.133.431
CEMTS	11,32	11,31	11,32	0,35%	11,10	11,37	11,27	46.508.707	4.126.180
CEMZY	57,85	57,85	57,90	-1,11%	57,85	59,60	58,68	111.929.282	1.907.422
CEOEM	22,16	22,16	22,18	-2,38%	22,10	22,80	22,32	24.209.862	1.084.540
CGCAM	34,48	34,48	34,52	0,70%	33,88	35,14	34,59	117.719.466	3.402.857
CIMSA	45,68	45,66	45,68	1,20%	45,12	45,78	45,53	542.887.193	11.923.965
CLEBI	1.715,00	1.715,00	1.716,00	0,00%	1.706,00	1.751,00	1.722,27	185.164.210	107.512
CMBTN	1.932,00	1.932,00	1.934,00	-0,72%	1.912,00	1.963,00	1.936,88	28.319.070	14.621
CMENT	333,00	332,50	333,00	-0,60%	326,75	333,00	330,88	1.730.506	5.230
CONSE	3,07	3,07	3,08	0,33%	3,04	3,11	3,08	27.533.536	8.946.857
COSMO	264,00	264,00	265,00	-3,47%	260,25	273,00	264,29	25.546.290	96.660
CRDFA	66,50	66,20	66,50	1,99%	63,50	66,50	64,80	59.680.634	920.935
CRFSA	125,00	125,00	125,20	0,81%	121,20	126,60	124,93	89.717.696	718.158
CUSAN	22,74	22,74	22,78	-0,18%	22,50	23,06	22,80	11.645.828	510.824
CVKMD	28,86	28,84	28,86	-4,56%	28,54	30,70	29,73	802.449.773	26.991.580
CWENE	29,20	29,02	29,20	0,34%	28,28	29,50	28,88	515.945.169	17.868.178
DAGI	6,09	6,09	6,10	-0,81%	6,00	6,17	6,05	43.044.131	7.113.769
DAPGM	10,95	10,94	10,95	-2,23%	10,95	11,22	11,05	82.005.229	7.419.324
DARDL	2,32	2,31	2,32	0,00%	2,26	2,33	2,29	112.029.060	48.998.698
DCTTR	7,92	-	7,92	-10,00%	7,92	8,80	8,14	452.793.820	55.605.383
DENGE	3,13	3,13	3,15	0,32%	3,07	3,25	3,17	152.918.818	48.298.731
DERHL	13,86	13,86	13,87	1,24%	13,48	14,15	13,78	81.707.258	5.929.693
DERIM	36,36	36,32	36,36	2,83%	35,20	36,46	36,06	19.503.847	540.890
DESA	12,07	12,07	12,08	2,12%	11,64	12,07	11,91	15.354.055	1.289.671
DESPC	48,68	48,68	48,84	2,83%	46,36	50,30	48,45	54.962.846	1.134.521
DEVA	64,15	64,15	64,25	-0,70%	63,80	64,95	64,25	44.969.669	699.929
DGATE	73,50	73,50	73,65	-1,87%	73,00	75,10	73,77	21.106.134	286.122
DGGYO	31,84	31,84	31,94	0,51%	31,30	31,98	31,54	2.421.699	76.790
DGNMO	4,96	4,96	4,98	0,40%	4,89	4,98	4,94	6.806.484	1.376.874
DIRIT	24,66	24,64	24,66	-0,96%	24,16	24,70	24,48	1.336.816	54.607
DITAS	45,10	45,02	45,10	9,63%	41,00	45,22	43,55	217.388.134	4.991.483
DMLKTG	5,74	5,73	5,74	0,00%	5,72	5,75	5,73	100.254.948	17.488.079
DMRGD	3,30	3,30	3,33	-1,49%	3,29	3,52	3,41	127.423.911	37.389.756
DMSAS	9,27	9,25	9,27	1,09%	9,10	9,29	9,17	37.536.367	4.092.969
DNISI	20,02	20,02	20,04	0,60%	19,80	20,20	19,99	30.629.758	1.531.948
DOAS	230,00	229,70	230,00	2,82%	222,00	230,00	227,47	554.125.508	2.436.034
DOCO	10.402,50	10.402,50	10.420,00	1,12%	10.212,50	10.477,50	10.354,79	50.500.333	4.877
DOFER	32,52	32,52	32,56	-3,56%	32,50	34,36	33,18	71.092.374	2.142.805
DOFRB	85,25	85,25	85,30	-0,87%	85,15	87,95	86,58	961.700.958	11.107.083
DOGUB	46,00	45,80	46,00	-1,08%	44,70	46,50	45,29	26.141.486	577.267
DOHOL	19,60	19,59	19,60	1,24%	19,33	19,73	19,55	318.163.029	16.272.338
DOKTA	24,08	24,06	24,08	0,33%	23,82	24,94	24,29	27.737.511	1.142.098
DSTKF	662,00	661,50	662,00	0,23%	659,50	668,00	662,48	524.164.967	791.212
DUNYH	109,30	109,30	109,50	-2,41%	108,50	112,90	110,34	59.917.759	543.032
DURDO	3,73	3,72	3,73	0,54%	3,65	3,75	3,71	18.166.874	4.896.012
DURKN	17,10	17,10	17,11	0,00%	17,02	17,51	17,24	54.114.832	3.139.217
DYOBY	13,50	13,50	13,51	0,22%	13,47	13,67	13,56	18.698.016	1.378.866
DZGYO	8,17	8,17	8,18	1,87%	8,02	8,26	8,16	46.810.139	5.740.109
EBEBK	62,95	62,75	62,95	4,57%	59,55	62,95	61,91	68.157.014	1.100.848
ECILC	103,00	103,00	103,20	-2,37%	102,40	107,90	105,11	789.254.218	7.509.125
ECOGR	23,08	23,08	23,10	-1,87%	22,96	23,68	23,18	183.544.323	7.919.669
ECZYT	305,75	305,75	306,25	-0,08%	304,00	312,75	308,08	141.883.788	460.543
EDATA	8,35	8,35	8,38	2,33%	7,91	8,75	8,37	266.204.847	31.790.335
EDIP	35,52	35,52	35,58	1,14%	34,80	35,78	35,39	41.238.382	1.165.395
EFOR	26,30	26,30	26,36	-5,40%	26,30	28,68	27,23	260.555.848	9.569.928
EGEEN	7.717,50	7.710,00	7.717,50	-0,13%	7.652,50	7.767,50	7.693,91	146.130.473	18.993
EGEGY	30,08	30,02	30,08	-2,72%	29,90	30,92	30,31	114.275.780	3.770.529
EGEPO	9,32	9,32	9,35	-0,53%	9,28	9,48	9,37	39.709.295	4.237.872
EGGUB	94,00	94,00	94,20	-3,09%	92,20	97,25	94,59	56.183.668	593.968
EGPRO	27,22	27,18	27,22	3,03%	26,06	27,26	26,77	40.584.649	1.516.082
EGSER	2,98	2,98	3,00	0,34%	2,94	3,00	2,97	11.530.952	3.885.943
EKGYO	22,88	22,88	22,90	7,22%	21,22	22,92	22,09	8.441.130.055	382.153.865
EKIZ	133,60	133,60	-	9,96%	121,50	133,60	129,65	3.069.895	23.678
EKOS	6,01	6,00	6,01	-1,96%	5,94	6,17	6,01	101.144.235	16.827.776
EKSUN	5,77	5,77	5,78	4,15%	5,49	5,98	5,74	46.305.219	8.070.528
ELITE	29,90	29,84	29,90	1,01%	29,10	29,92	29,54	50.831.685	1.720.815
EMKEL	21,96	21,94	21,96	-0,63%	21,78	22,58	22,11	229.264.641	10.369.748
EMNIS	174,00	172,40	174,00	5,39%	166,10	174,00	169,25	1.745.325	10.312
ENDAE	14,63	14,63	14,70	1,74%	14,28	14,80	14,62	70.611.037	4.829.713
ENERY	9,08	9,08	9,09	-0,77%	9,07	9,19	9,11	110.404.767	12.120.046
ENJSA	97,00	97,00	97,05	0,15%	95,80	98,20	97,09	239.690.897	2.468.804
ENKAI	84,00	84,00	84,05	3,77%	80,70	84,40	82,39	1.359.247.506	16.497.379
ENSRI	19,55	19,55	19,56	0,98%	19,15	19,68	19,43	32.558.612	1.675.726
ENTRA	10,66	10,66	10,67	-0,93%	10,55	10,83	10,66	99.803.284	9.362.902
EPLAS	5,54	5,51	5,54	-0,89%	5,45	5,56	5,50	12.895.525	2.345.260
ERBOS	199,00	198,80	199,00	-1,49%	195,00	204,30	198,24	24.343.307	122.795
ERCB	71,15	71,15	71,20	-2,53%	71,00	73,00	71,70	158.973.332	2.217.265
EREGL	26,06	26,04	26,06	2,28%	25,50	26,18	25,88	5.766.646.654	222.811.342
ERSU	19,49	19,40	19,49	2,36%	19,01	19,58	19,31	10.103.270	523.165
ESCAR	28,50	28,46	28,50	1,42%	27,16	28,68	27,90	305.961.719	10.967.370
ESCOM	3,57	3,57	3,59	-2,72%	3,57	3,71	3,63	78.298.536	21.592.562
ESEN	6,04	6,01	6,04	2,20%	5,83	6,05	5,92	342.336.272	57.832.099
ETILR	3,89	3,89	3,90	-0,51%	3,86	3,94	3,89	17.130.394	4.404.669
ETYAT	28,00	27,98	28,00	0,00%	26,72	28,00	27,32	13.924.455	509.777
EUHOL	12,03	12,02	12,03	1,09%	11,90	12,10	11,99	14.837.195	1.237.165
EUKYO	15,46	15,45	15,46	0,45%	15,34	15,99	15,52	3.035.514	195.619
EUPWR	39,24	39,24	39,28	-1,26%	38,82	40,20	39,44	509.466.001	12.917.072
EUREN	5,03	5,02	5,03	-7,02%	5,03	5,41	5,19	1.244.373.983	239.601.793
EUYO	13,70	13,70	13,75	0,00%	13,70	13,87	13,76	1.512.169	109.894
EYGYO	4,07	4,07	4,08	-2,40%	4,05	4,26	4,13	23.674.947	5.737.155
FADE	14,20	14,20	14,22	0,28%	13,92	14,32	14,16	14.721.263	1.039.475
FENER	3,55	3,55	3,56	-3,53%	3,47	3,81	3,56	2.037.973.209	572.802.382
FLAP	8,84	8,84	8,85	-0,45%	8,72	8,93	8,83	4.370.465	495.126
FMIZP	328,00	327,50	328,00	-0,68%	326,50	331,25	328,66	16.754.261	50.978
FONET	2,98	2,97	2,98	2,41%	2,87	2,99	2,94	90.389.488	30.701.376
FORMT	2,94	2,94	2,95	3,16%	2,85	3,05	2,98	184.657.641	62.034.243
FORTE	94,80	94,75	94,80	0,42%	92,60	95,65	93,86	195.776.919	2.085.837
FRIGO	14,42	14,41	14,42	-3,16%	14,08	14,93	14,50	182.527.528	12.588.726
FRMPL	36,58	36,58	-	9,98%	36,58	36,58	36,58	49.940.223	1.365.233
FROTO	105,40	105,30	105,40	1,05%	103,50	107,70	105,35	2.481.971.445	23.559.661
FZLGY	13,46	13,46	13,48	-3,51%	13,36	14,69	14,21	386.248.220	27.186.884
GARAN	144,80	144,70	144,80	0,21%	141,00	146,20	143,74	7.440.755.472	51.765.041
GARFA	29,58	29,54	29,58	0,14%	29,08	30,26	29,60	51.767.135	1.749.201
GEDIK	5,90	5,89	5,90	-0,17%	5,84	5,92	5,89	18.764.084	3.186.481
GEDZA	28,26	28,26	28,30	-0,84%	28,22	28,94	28,51	20.093.364	704.908
GENIL	161,00	160,90	161,00	-1,23%	160,90	165,00	162,92	176.006.612	1.080.348
GENTS	12,00	11,99	12,00	9,99%	10,97	12,00	11,77	306.313.975	26.023.710
GEREL	19,39	19,24	19,39	0,47%	19,18	19,60	19,28	113.783.302	5.901.081
GESAN	53,00	53,00	53,05	0,86%	52,05	53,45	52,78	300.810.316	5.699.453
GIPTA	64,40	64,35	64,40	0,16%	63,00	67,15	64,89	437.591.810	6.743.380
GLBMD	13,20	13,08	13,20	3,04%	12,56	13,20	12,87	4.382.827	340.666
GLCVY	81,10	81,10	81,15	2,14%	78,65	81,55	80,21	87.344.325	1.089.016
GLRMK	184,90	184,80	184,90	-0,59%	183,60	186,60	184,82	215.752.843	1.167.378
GLRYH	4,06	4,06	4,07	3,84%	3,85	4,15	4,03	65.747.975	16.328.192
GLYHO	12,42	12,41	12,42	1,06%	12,23	12,59	12,42	127.437.144	10.261.691
GMTAS	28,72	28,72	-	9,95%	25,88	28,72	27,79	152.009.932	5.469.219
GOKNR	22,14	22,12	22,14	3,26%	21,28	22,52	21,94	146.488.755	6.677.633
GOLTS	344,00	344,00	344,25	0,51%	338,25	344,00	341,31	46.774.347	137.045
GOODY	15,36	15,36	15,40	-0,13%	15,24	15,49	15,35	16.820.092	1.096.094
GOZDE	23,38	23,38	23,44	-1,18%	22,90	23,70	23,25	110.739.214	4.763.545
GRNYO	18,32	18,32	-	9,96%	17,00	18,32	17,84	43.173.116	2.420.412
GRSEL	354,50	354,00	354,50	2,16%	340,25	354,50	348,49	278.181.123	798.247
GRTHO	241,60	241,60	241,80	-1,83%	241,60	246,50	243,22	63.636.531	261.647
GSDDE	10,48	10,48	10,49	0,00%	10,41	10,57	10,48	11.985.044	1.143.923
GSDHO	4,67	4,67	4,69	-0,64%	4,65	4,77	4,70	36.939.528	7.852.941
GSRAY	1,19	1,19	1,20	-0,83%	1,18	1,21	1,19	284.656.012	239.099.458
GUBRF	365,75	365,50	365,75	-0,20%	361,50	369,75	365,59	776.924.399	2.125.133
GUNDG	250,00	250,00	254,75	-5,21%	250,00	290,00	274,35	240.237.677	875.664
GWIND	25,08	25,08	25,10	0,40%	24,82	25,26	25,04	139.151.606	5.557.432
GZNMI	46,72	46,72	46,74	3,45%	43,78	49,28	47,01	567.126.643	12.063.629
HALKB	40,82	40,80	40,82	0,29%	40,36	41,48	40,93	1.818.193.809	44.425.969
HATEK	14,90	14,90	14,91	0,27%	14,77	14,97	14,86	21.364.354	1.438.192
HATSN	40,66	40,66	40,70	-0,83%	40,46	41,06	40,69	34.748.651	853.915
HDFGS	3,42	3,42	3,43	0,00%	3,24	3,63	3,45	607.870.463	176.379.834
HEDEF	60,00	60,00	60,05	-5,36%	57,75	64,80	60,62	802.216.961	13.234.174
HEKTS	2,97	2,97	2,98	0,34%	2,95	3,00	2,97	390.274.518	131.420.176
HKTM	11,32	11,32	11,35	-0,61%	11,28	11,47	11,35	23.505.150	2.071.589
HLGYO	4,33	4,32	4,33	1,64%	4,23	4,33	4,28	248.068.895	57.987.889
HOROZ	63,70	63,70	63,75	1,51%	62,20	65,15	63,89	77.747.633	1.216.868
HRKET	76,50	76,40	76,50	2,48%	74,15	76,55	75,45	96.054.279	1.273.063
HTTBT	45,16	45,16	45,20	1,35%	44,40	45,76	45,24	56.624.236	1.251.641
HUBVC	2,54	2,53	2,54	-0,78%	2,49	2,56	2,52	9.237.404	3.667.541
HUNER	3,20	3,19	3,20	0,00%	3,18	3,23	3,20	36.838.430	11.500.565
HURGZ	5,35	5,34	5,35	0,00%	5,24	5,41	5,33	24.199.348	4.539.375
ICBCT	14,04	14,02	14,04	-1,20%	13,96	14,22	14,05	11.601.388	825.580
ICUGS	2,61	2,61	2,62	-0,76%	2,59	2,66	2,62	42.904.218	16.367.818
IDGYO	4,05	4,02	4,05	-1,46%	4,00	4,20	4,08	14.394.035	3.528.556
IEYHO	71,50	71,45	71,50	1,06%	70,65	71,75	71,24	668.652.016	9.385.512
IHAAS	42,00	42,00	42,02	2,09%	40,84	43,00	42,26	31.492.643	745.236
IHEVA	2,23	2,22	2,23	0,00%	2,19	2,26	2,22	5.619.142	2.534.912
IHGZT	1,55	1,55	1,56	0,00%	1,53	1,56	1,55	23.566.409	15.227.264
IHLAS	2,28	2,28	2,29	0,00%	2,27	2,31	2,29	235.243.054	102.615.152
IHLGM	2,11	2,11	2,13	1,93%	2,06	2,15	2,12	88.502.244	41.689.004
IHYAY	1,93	1,93	1,94	-0,52%	1,91	1,95	1,93	17.503.246	9.056.998
IMASM	5,03	5,02	5,03	1,82%	4,95	5,12	5,04	301.042.576	59.754.241
INDES	7,64	7,64	7,65	0,13%	7,55	7,68	7,61	45.600.754	5.992.251
INFO	3,97	3,97	3,98	3,39%	3,81	3,97	3,91	159.897.076	40.945.865
INGRM	419,75	419,75	420,00	0,00%	416,00	423,50	420,25	10.792.315	25.681
INTEK	262,00	261,50	262,00	0,67%	262,00	262,00	262,00	2.928.374	11.177
INTEM	290,00	290,00	290,25	-4,84%	281,75	323,00	298,29	114.881.866	385.131
INVEO	8,63	8,61	8,63	0,00%	8,52	8,70	8,62	40.417.187	4.687.278
INVES	322,00	322,00	322,50	-2,42%	316,25	333,75	323,29	44.141.507	136.538
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,30	86,10	86,30	2,37%	84,95	86,30	85,56	1.203.436	14.066
ISBTR	450.447,50	450.447,50	452.000,00	-0,01%	450.447,50	450.447,50	450.447,50	900.895	2
ISCTR	14,18	14,18	14,20	-0,56%	14,11	14,37	14,22	11.391.294.343	801.164.277
ISDMR	38,02	38,02	38,04	0,74%	37,70	38,34	38,06	104.150.741	2.736.854
ISFIN	18,38	18,37	18,38	1,60%	18,10	18,93	18,39	54.210.334	2.948.352
ISGSY	73,90	73,40	73,90	2,85%	71,35	74,45	72,96	105.446.953	1.445.342
ISGYO	22,60	22,56	22,62	-0,88%	22,40	22,92	22,58	190.471.686	8.436.354
ISKPL	11,14	11,13	11,14	0,00%	11,07	11,30	11,17	202.445.614	18.125.116
ISKUR	3.240.000,00	-	3.100.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,72	42,72	42,76	0,42%	42,48	43,28	42,80	358.929.932	8.386.725
ISSEN	7,38	7,37	7,38	0,27%	7,32	7,40	7,35	6.861.229	933.147
ISYAT	8,64	8,64	8,65	0,47%	8,56	8,68	8,63	19.753.178	2.290.091
IZENR	8,76	8,75	8,76	-4,37%	8,75	9,23	9,03	175.950.735	19.492.724
IZFAS	53,85	53,75	53,85	-0,28%	51,85	54,20	53,27	275.375.082	5.169.583
IZINV	65,80	65,80	65,90	-0,90%	64,05	67,45	65,59	10.670.775	162.690
IZMDC	7,02	7,01	7,02	-2,64%	6,99	7,26	7,11	79.719.246	11.212.823
JANTS	20,02	20,02	20,04	-0,10%	19,88	20,22	20,03	67.955.975	3.393.202
KAPLM	369,75	369,25	369,75	-3,84%	362,50	420,00	392,00	415.108.235	1.058.947
KAREL	8,97	8,97	8,98	-1,10%	8,97	9,11	9,03	61.121.576	6.767.476
KARSN	9,75	9,75	9,76	-0,31%	9,70	9,86	9,77	108.301.619	11.081.060
KARTN	83,50	83,45	83,50	-3,19%	83,00	90,00	86,89	123.015.370	1.415.764
KATMR	3,03	3,03	3,04	-1,62%	3,02	3,11	3,06	480.302.367	157.081.526
KAYSE	5,04	5,03	5,04	0,40%	4,94	5,24	5,10	185.627.393	36.410.002
KBORU	15,24	15,24	15,25	-0,97%	15,18	16,02	15,50	175.435.518	11.321.151
KCAER	11,20	11,19	11,20	2,38%	10,98	11,32	11,19	200.502.715	17.921.487
KCHOL	195,30	195,30	195,40	-0,26%	194,30	197,40	195,54	5.612.137.576	28.700.598
KENT	703,50	703,00	704,50	0,07%	702,50	703,50	702,79	2.975.592	4.234
KERVN	2,10	2,08	2,10	1,94%	2,06	2,10	2,08	900.934	432.242
KFEIN	8,86	8,85	8,86	0,68%	8,67	8,88	8,79	31.801.415	3.618.231
KGYO	5,96	5,96	5,97	1,88%	5,78	6,15	5,92	53.062.302	8.970.401
KIMMR	14,60	14,60	14,61	3,47%	13,85	14,60	14,36	18.724.101	1.304.121
KLGYO	7,73	7,73	7,78	0,91%	7,40	8,21	7,85	854.409.381	108.835.489
KLKIM	37,30	37,28	37,30	-0,43%	37,04	38,00	37,51	92.552.376	2.467.643
KLMSN	28,84	28,84	28,86	-1,70%	28,80	29,60	29,04	33.786.762	1.163.610
KLNMA	9,50	9,49	9,50	1,06%	9,50	9,50	9,50	1.564.964	164.733
KLRHO	365,00	364,25	365,00	3,03%	345,50	365,00	356,03	456.369.857	1.281.835
KLSER	27,28	27,28	27,32	0,44%	27,02	27,40	27,25	31.072.325	1.140.391
KLSYN	6,79	6,79	6,89	0,59%	6,69	7,09	6,89	79.115.418	11.476.885
KLYPV	57,90	57,90	57,95	-0,09%	57,20	58,30	57,85	65.090.547	1.125.249
KMPUR	15,10	15,09	15,10	1,27%	14,83	15,13	15,01	24.341.659	1.621.378
KNFRT	11,22	11,22	11,26	0,09%	11,11	11,37	11,25	23.847.308	2.120.352
KOCMT	2,70	2,70	2,71	-0,37%	2,67	2,73	2,70	53.303.006	19.747.646
KONKA	14,64	14,64	14,66	1,81%	14,35	14,74	14,53	28.153.664	1.937.154
KONTR	10,09	10,08	10,09	-0,10%	10,03	10,18	10,10	493.755.142	48.907.050
KONYA	4.470,00	4.470,00	4.472,50	-0,78%	4.445,00	4.525,00	4.470,80	52.357.550	11.711
KOPOL	5,49	5,48	5,49	-0,36%	5,42	5,53	5,49	25.461.902	4.639.394
KORDS	51,75	51,75	51,80	-0,19%	51,35	52,20	51,76	26.873.776	519.234
KOTON	17,59	17,58	17,59	1,79%	16,95	17,59	17,31	106.824.067	6.171.922
KRDMA	27,00	27,00	27,04	1,66%	26,50	27,24	26,98	167.581.701	6.211.700
KRDMB	28,08	28,08	28,10	2,48%	27,30	28,40	27,92	78.885.056	2.825.667
KRDMD	28,64	28,64	28,66	3,39%	27,60	28,98	28,44	1.871.169.243	65.793.927
KRGYO	3,01	3,00	3,01	1,01%	2,95	3,01	2,98	26.628.941	8.923.794
KRONT	15,68	15,68	15,70	-1,13%	15,63	16,08	15,81	32.834.576	2.076.866
KRPLS	10,50	10,43	10,50	8,25%	9,50	10,51	10,06	125.621.580	12.491.529
KRSTL	10,73	10,73	10,74	3,97%	10,18	10,95	10,62	105.976.960	9.975.249
KRTEK	27,32	27,32	27,38	1,11%	26,84	27,94	27,19	27.474.774	1.010.343
KRVGD	3,01	3,00	3,01	-0,66%	2,97	3,07	3,01	42.384.896	14.083.801
KSTUR	3.800,00	3.800,00	3.810,00	2,63%	3.800,00	3.830,00	3.822,95	4.748.100	1.242
KTLEV	30,90	30,90	30,94	1,31%	30,66	32,44	31,42	2.383.702.525	75.872.072
KTSKR	70,95	70,95	71,00	-1,32%	69,45	72,70	70,84	37.023.788	522.640
KUTPO	106,10	105,90	106,10	1,43%	103,40	107,20	105,50	50.719.648	480.763
KUVVA	131,00	130,30	131,00	2,02%	131,00	131,80	131,64	3.713.674	28.210
KUYAS	55,10	55,05	55,10	0,36%	54,30	55,85	54,92	324.710.665	5.912.221
KZBGY	14,03	14,03	14,04	-0,28%	13,89	14,15	13,99	135.184.186	9.661.328
KZGYO	26,04	26,04	26,12	-0,99%	25,68	26,50	26,13	25.540.378	977.504
LIDER	73,30	73,30	73,45	-4,31%	73,30	77,00	74,26	150.410.392	2.025.418
LIDFA	2,72	2,72	2,73	0,37%	2,64	2,86	2,74	185.069.826	67.671.677
LILAK	33,18	33,18	33,20	1,90%	32,20	33,72	33,08	305.359.716	9.231.732
LINK	234,40	234,40	234,50	-2,54%	233,10	238,70	235,07	143.417.213	610.105
LKMNH	17,15	17,14	17,15	0,88%	16,83	17,46	17,18	47.249.610	2.751.117
LMKDC	29,78	29,78	29,82	0,27%	29,50	29,92	29,73	130.617.730	4.393.991
LOGO	164,70	164,70	164,90	0,12%	162,40	166,40	164,75	70.597.354	428.512
LRSHO	4,41	4,41	4,42	-4,13%	4,41	4,64	4,52	104.890.057	23.198.709
LUKSK	115,10	115,10	115,20	-1,88%	115,00	119,70	117,20	38.749.801	330.626
LYDHO	173,50	173,20	173,50	-1,48%	172,40	186,00	178,14	263.021.230	1.476.487
LYDYE	14.060,00	14.060,00	14.080,00	-0,46%	14.060,00	14.850,00	14.381,47	48.853.850	3.397
MAALT	953,00	950,00	953,00	-0,42%	947,00	969,50	957,10	29.782.163	31.117
MACKO	26,18	26,18	26,32	0,23%	25,74	27,04	26,38	55.000.858	2.084.994
MAGEN	43,40	43,28	43,40	2,17%	42,04	43,58	43,05	310.884.833	7.221.381
MAKIM	15,25	15,25	15,32	-0,78%	15,17	15,47	15,27	6.988.496	457.776
MAKTK	14,08	14,08	14,09	-0,42%	13,98	14,43	14,19	54.774.026	3.859.023
MANAS	17,64	17,63	17,64	-3,08%	17,33	18,36	17,81	368.062.459	20.665.202
MARBL	13,24	13,24	13,26	-0,82%	13,17	13,68	13,33	23.412.895	1.757.024
MARKA	35,32	35,32	35,42	0,17%	34,50	36,06	35,30	24.677.835	699.109
MARMR	2,57	2,57	-	9,83%	2,45	2,57	2,54	922.569.815	363.585.755
MARTI	2,73	2,73	2,74	0,74%	2,68	2,74	2,71	34.785.076	12.837.667
MAVI	46,42	46,42	46,44	0,91%	45,24	46,44	45,80	455.908.136	9.953.405
MEDTR	32,04	32,02	32,04	2,04%	31,40	32,82	32,26	100.269.301	3.108.316
MEGAP	2,94	2,93	2,94	0,68%	2,92	2,94	2,93	2.632.816	898.061
MEGMT	60,20	60,15	60,25	0,33%	59,45	61,75	60,54	789.235.612	13.036.299
MEKAG	4,21	4,21	-	9,92%	3,77	4,21	4,08	174.553.826	42.815.255
MEPET	18,83	18,80	18,83	-2,18%	18,30	19,48	18,67	8.765.674	469.594
MERCN	17,32	17,16	17,32	2,67%	16,74	17,32	17,01	105.022.324	6.175.226
MERIT	17,21	17,20	17,21	1,24%	16,72	17,33	17,06	61.154.600	3.585.174
MERKO	14,33	14,32	14,33	0,70%	14,18	14,45	14,32	86.441.001	6.036.467
METRO	4,79	4,79	4,80	-0,21%	4,71	4,85	4,77	83.755.802	17.572.468
MEYSU	10,96	10,96	-	9,93%	10,42	10,96	10,87	2.292.223.502	210.945.446
MGROS	649,50	649,50	650,00	5,35%	617,00	651,00	642,04	3.847.830.278	5.993.173
MHRGY	3,47	3,47	3,48	-0,57%	3,42	3,51	3,47	16.567.187	4.778.588
MIATK	35,80	35,78	35,80	-0,78%	35,74	36,34	35,97	537.218.922	14.934.066
MMCAS	121,00	121,00	121,40	-3,20%	119,30	123,00	120,72	2.461.378	20.389
MNDRS	14,47	14,47	14,49	0,63%	14,25	14,70	14,52	56.889.027	3.917.529
MNDTR	6,71	6,71	6,72	-2,04%	6,70	6,85	6,76	27.608.332	4.087.141
MOBTL	9,70	9,70	9,71	-1,72%	9,70	10,06	9,85	84.451.129	8.575.996
MOGAN	8,63	8,63	8,64	0,82%	8,47	8,69	8,61	64.451.754	7.483.857
MOPAS	43,56	43,56	43,60	3,22%	42,22	45,52	44,19	367.341.715	8.312.157
MPARK	429,75	429,75	430,00	4,82%	407,50	435,75	427,03	524.417.109	1.228.069
MRGYO	2,62	2,62	2,63	-1,50%	2,59	2,67	2,62	115.261.969	44.064.357
MRSHL	1.583,00	1.581,00	1.583,00	0,38%	1.565,00	1.586,00	1.578,43	36.308.660	23.003
MSGYO	5,94	5,94	5,95	0,17%	5,89	6,00	5,94	15.471.926	2.602.909
MTRKS	23,02	23,00	23,02	6,28%	21,46	23,56	22,58	83.513.914	3.699.199
MTRYO	11,04	-	11,04	-9,95%	11,04	11,04	11,04	9.171.425	830.745
MZHLD	6,72	6,69	6,72	8,04%	6,19	6,72	6,46	5.818.182	900.108
NATEN	9,21	9,21	9,24	-1,50%	9,21	9,45	9,33	132.602.191	14.216.897
NETAS	60,75	60,75	60,85	0,41%	60,20	61,45	60,82	16.993.093	279.420
NIBAS	3,53	3,53	3,54	0,00%	3,51	3,59	3,54	13.526.654	3.821.096
NTGAZ	10,07	10,06	10,07	0,00%	9,94	10,20	10,08	86.305.117	8.559.438
NTHOL	46,82	46,82	46,92	0,21%	46,20	47,16	46,70	54.517.572	1.167.307
NUGYO	11,44	11,44	11,52	2,60%	11,00	11,73	11,33	80.291.251	7.086.743
NUHCM	226,10	226,00	226,10	0,36%	224,00	227,00	225,83	21.236.322	94.037
OBAMS	8,58	8,57	8,58	1,06%	8,41	8,64	8,53	332.213.512	38.941.583
OBASE	34,78	34,78	34,86	-0,80%	34,62	35,56	35,06	15.233.051	434.435
ODAS	5,28	5,27	5,28	0,00%	5,20	5,31	5,27	390.667.805	74.168.101
ODINE	363,00	362,75	363,00	4,01%	349,75	364,50	357,21	81.204.665	227.333
OFSYM	76,60	76,50	76,60	3,86%	73,75	76,60	75,54	139.271.704	1.843.770
ONCSM	311,00	311,00	311,25	2,89%	297,25	320,75	310,79	357.702.469	1.150.960
ONRYT	73,70	73,65	73,70	0,27%	71,90	74,15	72,81	83.615.184	1.148.385
ORCAY	3,73	3,70	3,73	0,81%	3,66	3,73	3,69	6.130.924	1.660.990
ORGE	70,35	70,35	70,40	2,25%	68,65	71,40	70,51	112.991.494	1.602.411
ORMA	167,70	167,50	167,70	3,20%	162,50	167,90	167,05	1.667.705	9.983
OSMEN	8,07	8,06	8,07	0,37%	7,94	8,15	8,04	11.532.029	1.435.229
OSTIM	3,10	3,10	3,11	-0,96%	3,07	3,16	3,12	51.088.459	16.391.252
OTKAR	477,00	-	477,00	-10,00%	477,00	489,00	477,09	542.648.092	1.137.418
OTTO	355,00	354,75	355,00	-8,03%	351,00	402,50	369,99	204.442.173	552.559
OYAKC	24,58	24,58	24,66	0,90%	24,34	24,76	24,58	524.746.426	21.350.413
OYAYO	51,35	51,30	51,35	0,49%	50,25	52,80	51,50	8.623.023	167.452
OYLUM	8,26	8,26	8,27	-1,90%	8,20	8,40	8,31	13.253.128	1.595.038
OYYAT	40,40	40,40	40,60	2,07%	39,28	41,40	40,56	15.854.588	390.914
OZATD	156,40	156,40	157,20	-2,55%	156,40	160,50	157,91	26.399.451	167.180
OZGYO	2,06	2,06	2,07	-0,48%	2,04	2,09	2,06	27.766.575	13.465.852
OZKGY	15,53	15,50	15,53	2,85%	15,06	15,54	15,28	82.050.921	5.368.972
OZRDN	13,82	13,82	13,98	0,73%	13,03	14,33	13,38	7.082.365	529.224
OZSUB	17,32	17,32	17,36	0,99%	17,01	17,70	17,34	21.078.525	1.215.698
OZYSR	41,20	41,16	41,20	-4,05%	41,00	43,18	42,12	53.616.484	1.273.068
PAGYO	86,75	86,40	86,75	1,05%	85,65	86,75	86,14	4.589.280	53.278
PAHOL	1,53	1,53	1,54	0,00%	1,52	1,56	1,54	1.105.867.740	719.389.289
PAMEL	85,35	85,25	85,35	0,41%	84,35	86,35	85,52	12.051.400	140.920
PAPIL	18,00	18,00	18,02	3,09%	17,19	18,54	18,03	728.943.443	40.432.684
PARSN	100,80	100,70	100,80	2,86%	97,80	101,60	99,90	43.752.597	437.987
PASEU	150,50	150,10	150,50	-2,90%	149,50	159,20	154,88	524.074.803	3.363.658
PATEK	20,96	20,96	20,98	-1,69%	20,84	21,38	20,99	304.484.984	14.505.925
PCILT	22,48	22,48	22,50	0,90%	22,28	22,54	22,39	8.329.147	371.961
PEKGY	11,50	11,49	11,50	1,77%	11,34	11,69	11,53	2.906.888.011	252.220.794
PENGD	8,00	8,00	8,01	-0,25%	7,95	8,07	8,00	24.202.143	3.024.062
PENTA	13,86	13,86	13,89	1,17%	13,67	13,95	13,85	28.505.385	2.058.887
PETKM	17,30	17,30	17,31	0,82%	17,13	17,36	17,26	918.084.915	53.207.467
PETUN	12,05	12,00	12,05	3,79%	11,65	12,18	11,92	40.523.658	3.400.691
PGSUS	201,50	201,50	201,70	1,21%	200,40	204,10	201,97	5.157.748.479	25.537.485
PINSU	11,83	11,83	11,84	2,34%	11,42	12,31	11,93	101.617.652	8.520.444
PKART	71,80	71,80	72,00	-0,97%	71,65	72,90	72,16	13.283.791	184.098
PKENT	145,50	145,50	145,60	-0,95%	144,80	147,60	146,08	53.784.990	368.193
PLTUR	21,22	21,20	21,22	0,28%	20,72	21,66	21,28	52.153.955	2.451.101
PNLSN	39,72	39,70	39,72	0,20%	39,14	40,04	39,68	30.595.094	771.071
PNSUT	11,36	11,34	11,36	1,25%	11,20	11,50	11,35	23.978.378	2.112.783
POLHO	16,97	16,97	17,00	-1,79%	16,96	17,51	17,06	31.295.933	1.834.501
POLTK	6.742,50	6.742,50	-	9,99%	6.135,00	6.742,50	6.552,33	313.044.190	47.776
PRDGS	6,53	6,52	6,53	0,31%	6,42	6,63	6,53	24.169.121	3.702.670
PRKAB	33,34	33,34	33,48	0,73%	33,26	35,20	34,17	79.222.274	2.318.698
PRKME	17,44	17,43	17,44	-1,19%	17,23	17,90	17,47	54.234.002	3.104.371
PRZMA	12,70	12,65	12,70	1,60%	12,43	12,97	12,68	6.217.108	490.338
PSDTC	137,40	137,40	137,60	-0,22%	136,00	139,00	137,07	7.350.296	53.623
PSGYO	2,74	2,74	2,75	1,48%	2,67	2,89	2,77	1.351.303.389	487.535.719
QNBFK	55,30	55,30	55,35	1,37%	54,55	55,60	55,06	2.936.240	53.326
QNBTR	463,00	462,75	463,00	-4,14%	463,00	476,75	466,36	8.996.096	19.290
QUAGR	2,64	2,64	2,65	0,38%	2,58	2,74	2,68	487.989.413	182.347.272
RALYH	200,10	197,70	200,10	-0,40%	190,80	200,20	194,46	239.386.893	1.231.030
RAYSG	220,00	220,00	220,30	-1,12%	218,90	223,70	220,48	56.875.833	257.969
REEDR	7,14	7,14	7,15	1,28%	6,96	7,26	7,11	236.575.906	33.282.394
RGYAS	150,60	150,50	150,60	0,60%	149,20	151,50	150,37	184.780.556	1.228.880
RNPOL	47,46	47,00	47,46	0,04%	45,88	48,48	46,67	19.666.155	421.374
RODRG	22,06	22,06	22,38	-1,52%	21,72	22,78	22,35	11.164.960	499.458
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,56	3,56	3,57	0,56%	3,51	3,59	3,56	112.170.725	31.524.984
RUBNS	34,10	34,10	-	10,00%	30,60	34,10	32,51	506.284.742	15.572.591
RUZYE	11,33	11,33	11,34	-1,39%	11,25	11,62	11,41	69.149.841	6.058.666
RYGYO	27,88	27,88	27,90	1,31%	27,82	29,00	28,32	382.917.766	13.520.641
RYSAS	17,30	17,30	17,36	-1,42%	17,29	18,29	17,89	329.128.404	18.395.402
SAFKR	26,84	26,82	26,84	4,44%	25,44	26,96	26,19	185.105.985	7.068.678
SAHOL	94,90	94,85	94,90	0,96%	93,85	95,40	94,62	3.703.516.917	39.140.690
SAMAT	5,75	5,74	5,75	0,17%	5,66	5,86	5,72	5.643.468	985.914
SANEL	36,44	36,44	36,60	0,11%	35,84	38,00	36,62	9.986.348	272.716
SANFM	7,05	7,04	7,05	-1,12%	7,01	7,15	7,06	29.132.152	4.124.990
SANKO	21,12	21,08	21,12	1,05%	20,88	21,20	21,03	12.962.229	616.282
SARKY	31,90	-	31,90	-9,99%	31,90	38,20	36,15	569.421.640	15.751.430
SASA	2,39	2,38	2,39	2,14%	2,32	2,42	2,37	6.637.896.333	2.805.792.383
SAYAS	40,92	40,90	40,92	0,79%	39,30	41,72	40,81	26.179.433	641.556
SDTTR	212,00	212,00	212,10	-1,76%	206,80	215,60	210,81	331.777.777	1.573.814
SEGMN	28,94	28,94	-	9,95%	27,00	28,94	28,38	410.663.110	14.469.036
SEGYO	5,06	5,06	5,07	1,00%	4,90	5,14	5,03	51.737.823	10.294.862
SEKFK	8,38	8,37	8,38	0,12%	8,30	8,45	8,36	3.788.626	453.030
SEKUR	3,58	3,58	3,61	2,29%	3,47	3,63	3,54	5.684.499	1.605.250
SELEC	80,10	79,90	80,10	-0,44%	79,50	80,85	79,97	59.864.058	748.580
SELVA	3,57	3,57	-	9,85%	3,25	3,57	3,42	54.513.548	15.937.527
SERNT	8,02	8,02	8,03	0,38%	7,91	8,06	7,98	57.361.897	7.185.589
SEYKM	5,20	5,20	-	9,94%	4,72	5,20	5,06	15.927.237	3.149.705
SILVR	2,74	2,73	2,74	1,11%	2,69	2,75	2,73	4.933.188	1.807.618
SISE	39,66	39,66	39,68	2,43%	38,64	39,76	39,25	2.522.338.325	64.269.487
SKBNK	8,13	8,13	8,14	-2,63%	8,10	8,42	8,24	364.170.766	44.199.590
SKTAS	3,92	3,92	3,93	0,00%	3,83	4,00	3,92	37.307.991	9.516.808
SKYLP	254,75	254,75	-	9,90%	220,80	254,75	242,83	44.716.420	184.145
SKYMD	12,09	12,09	12,10	-0,08%	12,01	12,24	12,13	24.985.834	2.059.619
SMART	22,76	22,74	22,76	-0,18%	22,60	24,00	22,94	25.216.643	1.099.385
SMRTG	23,66	23,40	23,66	4,05%	22,76	23,66	23,13	155.488.149	6.721.326
SMRVA	67,80	-	67,80	-9,96%	67,80	69,15	67,93	351.378.880	5.172.517
SNGYO	5,15	5,15	5,16	1,58%	5,05	5,19	5,12	143.328.571	28.003.486
SNICA	4,32	4,32	4,33	0,00%	4,27	4,37	4,32	32.013.191	7.407.589
SNKRN	280,00	280,00	280,50	1,08%	275,00	280,00	277,75	4.062.319	14.626
SNPAM	26,24	26,18	26,24	0,85%	26,02	26,24	26,16	2.298.858	87.889
SODSN	109,00	107,90	109,00	8,89%	109,00	110,10	110,04	11.214.400	101.917
SOKE	11,19	11,19	11,20	0,72%	11,00	11,19	11,12	15.213.997	1.368.448
SOKM	58,50	58,35	58,50	4,84%	55,55	58,50	57,31	497.273.778	8.676.246
SONME	168,60	168,60	169,30	-3,10%	167,70	178,00	170,79	17.980.274	105.276
SRVGY	3,45	3,44	3,45	0,00%	3,41	3,48	3,44	103.468.701	30.124.991
SUMAS	284,25	284,25	284,50	-0,09%	276,25	284,50	281,48	567.180	2.015
SUNTK	39,82	39,82	39,94	-1,87%	39,00	41,00	40,09	41.063.651	1.024.229
SURGY	45,00	44,70	45,00	0,63%	44,10	45,00	44,59	108.812.911	2.440.352
SUWEN	9,45	9,43	9,45	-0,32%	9,35	9,54	9,41	36.722.349	3.903.315
TABGD	257,75	257,25	257,75	6,16%	241,80	258,00	250,98	370.898.300	1.477.795
TARKM	350,50	350,25	350,50	-0,99%	348,25	357,50	351,52	46.127.650	131.222
TATEN	9,73	9,73	9,74	1,35%	9,20	10,21	9,65	111.723.910	11.583.290
TATGD	13,38	13,38	13,39	3,00%	12,82	13,60	13,18	28.641.642	2.173.571
TAVHL	323,25	322,75	323,25	0,62%	315,50	325,25	320,75	913.806.466	2.848.988
TBORG	163,80	163,80	163,90	1,05%	161,50	164,70	163,36	22.955.652	140.519
TCELL	105,90	105,70	105,90	2,12%	103,10	106,20	105,09	3.246.401.676	30.893.209
TCKRC	91,10	91,05	91,10	9,56%	82,50	91,30	88,25	404.305.005	4.581.139
TDGYO	38,66	38,64	38,66	-2,86%	38,62	40,50	39,13	19.143.269	489.285
TEHOL	21,40	21,40	21,42	1,90%	21,06	21,50	21,31	1.082.461.423	50.791.378
TEKTU	8,34	8,34	8,35	-1,88%	8,29	8,56	8,43	69.319.872	8.219.054
TERA	158,00	157,90	158,00	-4,36%	157,50	166,20	159,02	2.567.686.516	16.146.556
TEZOL	12,16	12,16	12,18	1,00%	12,09	12,39	12,19	80.433.896	6.596.404
TGSAS	160,90	160,80	160,90	-0,49%	159,90	162,80	161,12	22.049.045	136.851
THYAO	292,00	291,75	292,00	1,48%	288,50	295,50	291,54	15.395.772.064	52.808.497
TKFEN	70,15	70,10	70,15	-0,28%	69,45	70,65	70,04	193.101.986	2.757.088
TKNSA	23,54	23,54	23,56	2,08%	23,00	23,86	23,37	72.589.152	3.105.508
TLMAN	96,00	96,00	96,10	0,21%	95,65	96,90	96,23	17.891.297	185.923
TMPOL	376,00	375,75	376,00	-4,33%	371,00	405,00	386,06	124.759.432	323.162
TMSN	106,20	106,20	106,30	-1,12%	105,70	108,80	106,62	97.910.417	918.349
TNZTP	27,96	27,94	27,96	1,97%	27,04	28,50	27,74	115.841.936	4.176.224
TOASO	287,75	287,00	287,75	1,05%	281,25	290,75	285,98	1.629.305.356	5.697.205
TRALT	47,60	47,60	47,62	5,78%	45,02	48,18	46,85	9.508.392.699	202.956.996
TRCAS	43,58	43,50	43,58	1,40%	42,98	44,64	43,89	84.564.510	1.926.947
TRENJ	101,70	101,70	101,90	1,90%	98,45	103,40	101,59	409.819.783	4.033.942
TRGYO	81,45	81,45	81,50	2,97%	79,20	81,55	80,53	121.587.808	1.509.942
TRHOL	669,50	664,50	669,50	-0,96%	643,50	676,00	649,16	515.482.458	794.077
TRILC	17,22	17,22	17,24	1,59%	16,79	17,62	17,23	133.322.655	7.736.240
TRMET	124,30	124,30	124,40	4,02%	117,60	125,80	122,74	1.276.007.970	10.396.481
TSGYO	7,33	7,32	7,33	0,27%	7,31	7,51	7,40	38.420.866	5.189.284
TSKB	13,06	13,06	13,08	-0,68%	13,05	13,24	13,14	676.880.820	51.523.441
TSPOR	1,08	1,07	1,08	-0,92%	1,07	1,10	1,08	138.353.096	128.180.073
TTKOM	62,05	62,00	62,05	0,40%	60,80	62,40	61,74	1.977.487.192	32.029.215
TTRAK	565,00	565,00	565,50	-2,16%	558,50	580,50	568,84	206.706.857	363.382
TUCLK	4,55	4,55	4,56	0,00%	4,51	4,58	4,54	45.142.140	9.940.932
TUKAS	2,88	2,87	2,88	1,77%	2,80	2,92	2,85	617.858.433	216.464.242
TUPRS	222,50	222,40	222,50	1,78%	217,20	223,70	220,33	4.425.258.995	20.084.909
TUREX	7,29	7,28	7,29	0,83%	7,13	7,39	7,27	168.626.328	23.201.399
TURGG	26,26	26,26	26,46	0,54%	26,04	26,46	26,27	8.183.487	311.560
TURSG	11,49	11,48	11,49	0,44%	11,37	11,57	11,49	435.982.574	37.946.065
UFUK	1.657,00	1.657,00	1.670,00	-2,47%	1.656,00	1.730,00	1.685,32	23.240.569	13.790
ULAS	31,16	31,00	31,16	-2,63%	30,64	32,22	31,08	8.372.871	269.404
ULKER	135,70	135,40	135,70	3,51%	130,00	136,10	133,26	1.312.348.109	9.847.768
ULUFA	3,82	3,82	3,83	1,60%	3,76	3,86	3,81	47.684.402	12.530.903
ULUSE	172,00	171,70	172,00	-0,92%	169,80	175,90	172,12	23.462.490	136.316
ULUUN	6,88	6,88	6,90	1,18%	6,71	6,95	6,83	24.645.773	3.608.589
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,51	15,50	15,51	1,97%	15,17	15,66	15,37	26.202.550	1.704.487
USAK	2,94	2,93	2,94	0,00%	2,89	2,96	2,92	82.694.875	28.328.998
VAKBN	32,08	32,06	32,08	2,43%	31,44	32,08	31,81	1.259.156.495	39.580.538
VAKFA	12,12	12,12	12,13	5,57%	11,37	12,26	11,88	746.892.852	62.882.938
VAKFN	1,97	1,97	1,98	0,00%	1,95	2,00	1,97	151.721.380	76.947.632
VAKKO	60,65	60,65	60,90	0,41%	59,25	61,00	60,41	29.573.668	489.551
VANGD	54,00	53,95	54,00	0,19%	51,00	56,00	52,90	66.815.501	1.263.094
VBTYZ	15,98	15,98	15,99	-2,14%	15,80	16,55	16,06	31.844.449	1.983.113
VERTU	39,88	39,88	40,02	-0,99%	38,54	40,44	39,99	24.166.158	604.378
VERUS	315,00	315,00	315,25	-3,89%	307,25	331,00	316,80	54.381.269	171.658
VESBE	8,17	8,16	8,17	2,90%	7,86	8,26	8,07	120.555.091	14.946.297
VESTL	30,20	30,16	30,20	1,48%	29,50	30,38	29,97	156.404.647	5.218.925
VKFYO	50,20	50,20	-	9,89%	43,00	50,20	48,05	83.649.571	1.740.747
VKGYO	2,73	2,72	2,73	1,87%	2,67	2,74	2,70	159.308.435	59.040.295
VKING	31,60	31,58	31,60	-4,07%	30,84	33,00	31,59	44.501.220	1.408.611
VRGYO	2,48	2,48	2,49	0,00%	2,46	2,55	2,49	93.130.917	37.389.065
VSNMD	91,05	91,05	91,10	-0,55%	90,20	91,75	90,88	89.283.332	982.459
YAPRK	270,50	270,50	270,75	-0,37%	266,75	272,50	269,08	43.807.102	162.806
YATAS	40,92	40,68	40,92	1,29%	40,16	40,92	40,48	48.766.899	1.204.624
YAYLA	28,60	28,60	28,66	-0,14%	27,82	28,70	28,28	27.226.115	962.884
YBTAS	20,20	20,18	20,20	-0,98%	20,20	20,40	20,26	2.456.706	121.253
YEOTK	40,40	40,40	40,42	2,54%	38,74	40,98	39,99	462.037.985	11.553.168
YESIL	1,87	1,86	1,87	1,63%	1,83	1,94	1,88	64.455.877	34.236.020
YGGYO	131,00	130,50	131,00	-0,68%	128,60	132,40	130,01	24.905.299	191.558
YGYO	1,23	1,22	1,23	-2,38%	1,23	1,26	1,24	2.504.188	2.013.495
YIGIT	24,64	24,64	24,66	1,73%	24,10	25,12	24,59	140.262.632	5.703.066
YKBNK	36,20	36,18	36,20	0,06%	35,90	36,42	36,16	10.121.096.124	279.881.151
YKSLN	3,14	3,14	3,15	0,32%	3,11	3,17	3,14	24.274.525	7.723.815
YONGA	56,10	56,10	57,70	-1,58%	56,10	57,80	57,29	2.253.695	39.341
YUNSA	8,14	8,14	8,15	0,99%	8,03	8,20	8,14	59.895.253	7.359.987
YYAPI	1,83	1,82	1,83	0,00%	1,81	1,86	1,83	278.669.117	152.018.773
YYLGD	12,31	12,30	12,31	6,12%	11,43	12,70	12,20	542.691.085	44.490.984
ZEDUR	8,15	8,15	8,16	0,00%	8,00	8,25	8,16	20.798.227	2.547.913
ZERGY	10,13	10,12	10,13	-0,69%	10,07	10,39	10,16	173.749.581	17.100.485
ZGYO	10,74	10,74	-	9,93%	10,21	10,74	10,74	490.267.171	45.649.345
ZOREN	3,12	3,11	3,12	0,97%	3,06	3,12	3,09	246.857.103	79.800.580
ZRGYO	23,86	23,86	23,96	-0,67%	23,74	24,40	24,09	68.353.356	2.838.064

Midas’ın Kulakları

Tümünü Gör

Oca 16, 2026 • 2 saat once

Midas ile gün sonu: ASTS, NVDA, LCFY, OTKAR, KBORU, KTLEV

Oca 16, 2026 • 3 saat once

Her yatırımcının bilmesi gereken 3-5-7 stratejisi

Oca 16, 2026 • 4 saat once

Alüminyum piyasasında yeni bir dönem mi başlıyor?

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