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	11,65	11,64	11,65	-1,85%	11,60	11,95	11,76	55.700.290	4.737.504
A1YEN	39,70	39,66	39,70	-4,89%	39,32	43,34	40,66	235.101.134	5.782.443
AAGYO	18,63	18,62	18,63	0,27%	18,61	18,82	18,70	104.053.316	5.564.830
ACSEL	145,90	145,90	-	9,95%	133,00	145,90	140,68	135.742.312	964.920
ADEL	54,05	54,00	54,10	4,04%	52,15	55,90	54,22	201.405.277	3.714.731
ADESE	1,08	1,07	1,08	0,93%	1,06	1,08	1,07	73.040.006	68.234.140
ADGYO	59,15	59,10	59,20	0,51%	58,60	59,75	59,29	11.987.865	202.176
AEFES	19,27	19,26	19,27	1,21%	19,10	19,54	19,36	400.985.461	20.709.466
AFYON	13,50	13,49	13,50	0,37%	13,40	13,51	13,47	6.198.074	460.097
AGESA	237,70	237,70	237,90	-0,54%	236,50	240,90	238,62	10.844.729	45.447
AGHOL	33,12	33,10	33,14	3,95%	32,30	33,36	32,97	94.547.017	2.867.463
AGROT	3,04	3,03	3,04	0,33%	3,02	3,05	3,04	40.219.441	13.253.449
AGYO	9,28	9,15	9,28	-1,17%	9,01	9,39	9,22	1.210.892	131.328
AHGAZ	27,62	27,60	27,64	2,30%	27,00	27,74	27,47	48.422.715	1.762.752
AHSGY	22,26	22,26	-	9,98%	20,30	22,26	21,95	77.196.460	3.517.268
AKBNK	70,45	70,45	70,50	-0,28%	70,20	71,50	70,98	1.791.649.664	25.240.360
AKCNS	211,10	211,10	211,20	0,19%	210,20	212,40	211,43	14.244.975	67.374
AKENR	10,11	10,10	10,11	-0,20%	10,07	10,18	10,13	16.783.574	1.657.396
AKFGY	2,92	2,91	2,92	0,69%	2,91	2,94	2,92	15.759.350	5.392.305
AKFIS	57,65	57,55	57,65	0,26%	56,80	58,40	57,54	76.927.116	1.336.944
AKFYE	23,04	23,04	23,06	-0,60%	22,88	23,48	23,18	77.276.276	3.333.857
AKGRT	7,04	7,04	7,06	0,00%	7,03	7,13	7,07	18.308.300	2.590.572
AKHAN	28,72	28,70	28,72	-0,69%	28,64	29,46	29,05	51.314.232	1.766.248
AKMGY	264,50	264,25	264,50	1,34%	262,25	265,75	263,91	1.222.146	4.631
AKSA	10,30	10,29	10,30	0,29%	10,27	10,38	10,32	50.537.747	4.895.868
AKSEN	87,45	87,40	87,45	1,75%	86,15	87,80	86,82	250.855.086	2.889.229
AKSGY	9,03	9,01	9,03	0,67%	8,97	9,05	9,01	3.380.169	374.999
AKSUE	38,00	37,98	38,02	1,82%	37,24	38,28	37,94	32.907.932	867.341
AKYHO	2,74	2,73	2,74	0,00%	2,70	2,75	2,72	1.722.120	634.305
ALARK	93,30	93,25	93,30	-0,11%	92,90	94,35	93,59	129.026.254	1.378.597
ALBRK	8,30	8,29	8,30	-0,12%	8,27	8,34	8,31	17.310.442	2.084.013
ALCAR	770,50	770,00	771,50	-0,64%	769,50	780,00	774,63	4.525.391	5.842
ALCTL	125,90	125,70	125,90	0,64%	124,10	126,80	125,34	12.824.586	102.319
ALFAS	40,84	40,84	40,86	-0,24%	40,58	41,64	41,11	30.995.785	753.972
ALGYO	6,76	6,74	6,75	2,74%	6,50	6,79	6,65	367.237.648	55.237.367
ALKA	10,88	10,88	10,90	-0,46%	10,85	11,00	10,92	13.041.832	1.194.200
ALKIM	19,99	19,99	20,02	1,37%	19,74	20,20	20,01	9.611.473	480.279
ALKLC	359,50	359,50	359,75	-0,14%	356,00	377,00	365,64	182.135.128	498.121
ALTINS1	79,63	79,62	79,63	0,18%	79,42	79,75	79,60	143.156.793	1.798.418
ALTNY	16,53	16,52	16,53	0,00%	16,29	16,76	16,46	130.808.034	7.947.373
ALVES	3,24	3,23	3,24	-0,31%	3,21	3,28	3,25	60.055.848	18.483.611
ANELE	58,15	58,15	-	9,92%	55,25	58,15	58,14	83.487.119	1.435.995
ANGEN	11,20	11,19	11,21	0,27%	11,14	11,25	11,19	3.049.169	272.404
ANHYT	111,50	111,50	111,60	1,09%	110,10	111,50	110,89	22.556.263	203.413
ANSGR	29,80	29,78	29,80	-1,19%	29,76	30,20	29,90	39.945.710	1.335.897
ARASE	103,50	103,40	103,60	-0,86%	103,20	104,90	103,76	4.866.342	46.900
ARCLK	109,70	109,60	109,70	-0,27%	109,30	110,50	109,94	34.933.762	317.768
ARDYZ	56,70	56,60	56,70	2,72%	54,70	58,70	56,95	232.120.099	4.076.030
ARENA	37,28	37,24	37,28	-0,16%	37,00	38,98	38,02	80.300.201	2.111.821
ARFYE	33,06	33,06	33,12	0,24%	32,74	33,56	33,09	49.363.491	1.491.644
ARMGD	128,00	127,90	128,00	-1,54%	127,40	131,50	129,39	8.991.270	69.488
ARSAN	3,62	3,61	3,62	4,02%	3,50	3,70	3,63	57.862.239	15.923.952
ARTMS	43,06	43,00	43,06	0,56%	42,86	44,00	43,29	19.130.918	441.937
ARZUM	2,66	2,65	2,66	-1,12%	2,65	2,69	2,67	24.270.834	9.097.564
ASELS	430,00	429,75	430,00	-0,41%	427,75	434,50	431,65	2.095.266.030	4.854.113
ASGYO	12,39	12,38	12,39	-2,98%	12,33	12,84	12,53	54.241.484	4.330.315
ASTOR	293,75	293,75	294,00	1,21%	288,00	296,00	291,47	2.833.690.402	9.722.038
ASUZU	69,15	69,05	69,15	-0,79%	68,90	70,20	69,51	11.416.418	164.246
ATAGY	13,12	13,04	13,12	0,92%	13,00	13,19	13,08	458.878	35.095
ATAKP	50,50	50,45	50,50	0,40%	50,25	50,75	50,47	4.622.273	91.585
ATATP	160,20	160,10	160,30	2,17%	157,70	165,00	162,06	128.710.638	794.227
ATATR	15,27	15,26	15,27	2,14%	15,03	15,39	15,24	172.105.587	11.295.914
ATEKS	94,00	-	-	0,00%	94,00	94,00	94,00	95.692	1.018
ATLAS	9,63	9,61	9,63	7,96%	8,92	9,81	9,38	24.392.760	2.601.732
ATSYH	64,50	-	-	2,71%	64,50	64,50	64,50	572.502	8.876
AVGYO	12,53	12,53	12,54	-0,08%	12,43	12,63	12,53	4.499.918	359.019
AVHOL	38,56	38,52	38,56	0,68%	38,02	38,68	38,28	10.975.211	286.701
AVOD	4,66	4,65	4,66	-2,92%	4,60	4,79	4,69	26.404.678	5.635.270
AVPGY	61,10	61,05	61,10	0,58%	60,75	61,50	61,08	13.304.873	217.830
AVTUR	18,85	18,84	18,85	-1,67%	18,68	19,00	18,85	1.595.201	84.608
AYCES	853,50	-	853,50	-9,97%	853,50	853,50	853,50	7.346.928	8.608
AYDEM	29,30	29,28	29,30	0,00%	29,08	29,70	29,36	31.594.361	1.076.257
AYEN	36,34	36,30	36,34	-0,71%	35,72	36,80	36,14	32.993.405	912.880
AYES	30,20	-	-	0,00%	30,20	30,20	30,20	2.057.556	68.131
AYGAZ	280,75	280,25	280,75	-0,27%	279,25	284,75	282,44	18.782.496	66.501
AZTEK	4,62	4,62	4,63	1,54%	4,53	4,62	4,58	19.136.621	4.178.550
BAGFS	33,38	33,38	33,40	0,54%	33,34	33,92	33,55	11.782.555	351.150
BAHKM	125,30	125,20	125,50	-5,08%	124,20	135,80	128,81	83.575.742	648.817
BAKAB	43,96	43,96	44,02	1,71%	43,26	44,46	43,91	4.606.010	104.886
BALAT	80,70	-	-	0,00%	80,70	80,70	80,70	952.502	11.803
BALSU	14,49	14,49	14,50	-0,21%	14,47	14,62	14,54	22.933.547	1.577.385
BANVT	153,00	152,70	153,00	0,20%	152,00	154,00	152,82	7.618.779	49.856
BARMA	60,45	60,35	60,40	0,00%	60,00	60,80	60,28	16.029.380	265.939
BASCM	13,66	-	-	-1,73%	13,66	13,66	13,66	136.600	10.000
BASGZ	48,90	48,82	48,90	-0,20%	48,34	49,50	48,93	10.595.120	216.551
BAYRK	5,00	5,00	5,01	1,63%	4,94	5,12	5,03	21.614.390	4.301.396
BEGYO	4,23	4,22	4,23	0,48%	4,19	4,24	4,21	7.400.615	1.756.303
BERA	17,03	17,02	17,04	-0,47%	16,98	17,20	17,11	24.459.254	1.429.872
BESLR	15,03	15,01	15,03	0,60%	14,93	15,14	15,02	17.749.600	1.182.055
BESTE	28,72	28,68	28,72	-3,82%	28,28	30,46	29,23	510.981.805	17.479.657
BEYAZ	30,12	30,10	30,14	-3,46%	29,40	30,70	29,96	46.407.161	1.548.917
BFREN	141,60	141,60	141,70	0,28%	141,20	142,50	141,81	4.872.934	34.362
BIENY	24,48	24,44	24,48	2,09%	23,94	24,58	24,31	44.809.325	1.843.377
BIGCH	7,45	7,44	7,46	1,78%	7,31	7,49	7,42	9.211.268	1.241.905
BIGEN	19,41	19,42	19,45	-5,41%	19,28	22,52	20,90	527.477.934	25.239.280
BIGTK	210,10	210,10	210,20	0,00%	209,70	212,70	210,71	11.217.341	53.235
BIMAS	731,50	731,00	731,50	0,21%	728,50	737,00	733,58	349.367.998	476.252
BINBN	174,80	174,50	174,80	1,57%	170,70	177,80	175,20	21.851.913	124.729
BINHO	9,42	9,41	9,42	-0,32%	9,36	9,54	9,45	49.603.873	5.247.823
BIOEN	20,04	20,02	20,04	-1,09%	20,00	20,54	20,15	34.049.568	1.689.831
BIZIM	28,38	28,28	28,40	-0,63%	28,10	29,40	28,50	2.921.323	102.513
BJKAS	1,60	1,59	1,60	0,63%	1,58	1,62	1,60	43.449.344	27.240.393
BLCYT	32,44	32,42	32,44	-0,49%	32,16	32,98	32,48	27.234.581	838.609
BLUME	42,78	42,72	42,78	0,56%	42,38	43,58	43,02	62.094.313	1.443.450
BMSCH	18,54	18,52	18,54	1,20%	18,37	18,63	18,52	13.084.482	706.619
BMSTL	90,30	90,25	90,30	-0,55%	90,00	91,50	90,53	41.338.357	456.647
BNTAS	6,71	6,72	6,73	-0,74%	6,69	6,83	6,73	8.124.254	1.207.338
BOBET	19,43	19,40	19,42	0,26%	19,36	19,49	19,43	7.233.374	372.264
BORLS	9,00	9,00	9,04	7,40%	8,45	9,21	9,08	432.041.633	47.571.967
BORSK	7,50	7,49	7,50	2,32%	7,33	7,59	7,44	41.766.641	5.611.201
BOSSA	6,43	6,43	6,44	0,00%	6,41	6,48	6,44	4.949.400	768.231
BRISA	84,25	84,10	84,25	0,36%	83,95	84,85	84,45	2.839.284	33.623
BRKO	13,90	-	-	1,46%	13,90	13,90	13,90	842.535	60.614
BRKSN	9,01	8,98	9,01	-0,11%	8,91	9,05	8,99	1.663.503	184.956
BRKVY	103,40	103,30	103,50	-2,45%	101,90	109,90	105,62	124.969.585	1.183.203
BRLSM	15,09	15,09	15,11	1,28%	14,90	15,16	15,07	15.507.892	1.029.294
BRMEN	6,47	-	-	0,00%	6,47	6,47	6,47	744.186	115.021
BRSAN	570,50	570,00	570,50	0,53%	567,00	578,50	572,61	292.026.327	509.993
BRYAT	2.108,00	2.106,00	2.108,00	-0,28%	2.097,00	2.124,00	2.113,84	30.213.069	14.293
BSOKE	39,38	39,38	39,40	1,44%	38,30	39,92	39,24	72.915.355	1.858.442
BTCIM	6,10	6,10	6,11	0,83%	6,05	6,16	6,11	87.355.021	14.304.273
BUCIM	6,10	6,10	6,11	0,49%	6,07	6,13	6,10	6.420.968	1.052.332
BULGS	44,16	44,14	44,20	-0,36%	44,12	44,50	44,32	26.550.816	599.030
BURCE	54,80	54,80	54,85	-1,62%	54,65	56,10	55,01	62.157.002	1.129.870
BURVA	1.235,00	1.234,00	1.239,00	-1,52%	1.234,00	1.274,00	1.251,23	14.107.559	11.275
BVSAN	118,30	118,30	118,50	1,37%	117,50	120,40	119,26	51.765.533	434.043
BYDNR	42,50	42,52	42,62	-1,21%	42,20	43,34	42,71	7.693.060	180.111
CANTE	1,72	1,72	1,73	-0,58%	1,72	1,75	1,73	94.823.112	54.709.345
CASA	94,05	-	-	0,00%	94,05	94,05	94,05	169.666	1.804
CATES	39,30	39,26	39,30	-2,67%	39,24	40,74	39,75	37.355.276	939.812
CCOLA	79,20	79,15	79,20	3,06%	78,30	80,60	79,42	443.323.931	5.582.174
CELHA	15,67	15,65	15,67	8,14%	14,28	15,68	15,12	147.316.460	9.741.401
CEMAS	4,76	4,76	4,77	0,63%	4,75	4,85	4,80	28.652.210	5.970.253
CEMTS	10,70	10,68	10,70	-0,37%	10,63	10,81	10,69	9.966.978	932.236
CEMZY	11,12	11,12	11,13	-7,49%	11,08	12,00	11,39	111.291.020	9.772.464
CEOEM	25,30	25,28	25,30	2,43%	24,70	25,36	25,13	13.826.046	550.203
CGCAM	40,62	40,60	40,66	-0,20%	40,52	41,22	40,81	31.399.089	769.385
CIMSA	58,25	58,20	58,25	-0,77%	58,00	59,05	58,51	133.009.283	2.273.205
CLEBI	1.748,00	1.747,00	1.748,00	-0,11%	1.738,00	1.764,00	1.752,41	27.539.144	15.715
CMBTN	1.717,00	1.717,00	1.719,00	-0,52%	1.710,00	1.737,00	1.719,32	7.678.470	4.466
CMENT	319,50	-	-	0,00%	319,50	319,50	319,50	190.422	596
CONSE	3,44	3,44	3,45	1,18%	3,38	3,45	3,42	36.925.058	10.796.362
COSMO	200,40	198,50	200,40	-1,67%	196,10	204,00	200,19	5.094.537	25.448
CRDFA	30,10	29,60	30,10	-4,44%	29,50	31,32	30,13	95.558.209	3.171.681
CRFSA	146,90	146,60	146,90	1,31%	144,00	159,50	150,09	117.105.865	780.239
CUSAN	24,64	24,62	24,64	-0,32%	24,60	24,96	24,78	3.403.614	137.375
CVKMD	35,48	35,50	35,52	-1,28%	35,44	36,14	35,79	136.990.198	3.827.369
CWENE	35,46	35,46	35,48	-0,95%	35,28	35,94	35,58	209.990.471	5.901.360
DAGI	6,71	6,70	6,71	0,00%	6,69	6,78	6,73	4.822.596	716.337
DAPGM	10,34	10,33	10,34	2,17%	10,15	10,39	10,28	125.881.895	12.242.065
DARDL	2,23	2,23	2,24	-1,76%	2,22	2,29	2,25	22.021.327	9.768.560
DCTTR	11,49	11,48	11,49	1,14%	11,37	11,70	11,59	56.539.312	4.878.535
DENGE	2,53	2,52	2,53	0,80%	2,51	2,56	2,53	8.485.961	3.355.325
DERHL	14,65	14,63	14,65	0,14%	14,58	14,75	14,64	13.676.363	934.115
DERIM	37,40	37,32	37,40	1,63%	36,82	38,20	37,52	7.606.169	202.742
DESA	14,16	14,15	14,18	0,43%	13,97	14,29	14,16	5.505.811	388.783
DESPC	41,24	41,22	41,28	-1,39%	40,96	42,06	41,46	5.572.742	134.410
DEVA	64,60	64,60	64,65	0,16%	64,35	64,85	64,61	4.952.156	76.645
DGATE	94,95	94,80	95,00	-0,05%	92,50	96,50	94,27	34.568.576	366.706
DGGYO	31,00	30,98	31,00	-0,32%	30,52	31,68	30,98	1.035.680	33.436
DGNMO	8,96	8,81	8,96	1,01%	8,64	9,00	8,83	5.707.452	646.759
DIRIT	27,00	-	-	0,00%	27,00	27,00	27,00	164.403	6.089
DITAS	33,82	33,82	33,86	0,06%	33,72	34,36	34,02	13.127.048	385.920
DMLKTG	6,16	6,16	6,17	-0,16%	6,16	6,17	6,17	7.450.047	1.208.109
DMRGD	6,01	6,00	6,01	6,00%	5,70	6,16	5,96	249.448.848	41.860.011
DMSAS	9,11	9,10	9,12	0,66%	9,02	9,27	9,17	8.929.134	973.952
DNISI	19,63	19,63	19,66	0,72%	19,60	20,02	19,72	4.185.253	212.275
DOAS	177,90	177,80	177,90	-0,06%	177,40	178,70	178,04	47.699.645	267.918
DOCO	8.922,50	8.925,00	8.945,00	0,08%	8.890,00	8.972,50	8.936,83	8.641.910	967
DOFER	33,34	33,36	33,40	-0,48%	33,28	33,94	33,45	11.877.439	355.082
DOFRB	166,00	165,90	166,00	5,06%	158,00	166,80	163,12	1.004.007.984	6.155.180
DOGUB	105,00	104,70	105,00	-1,04%	103,20	107,90	105,31	19.224.288	182.543
DOHOL	23,28	23,28	23,30	-0,60%	23,12	23,52	23,31	52.807.563	2.265.761
DOKTA	24,54	24,52	24,56	0,08%	24,46	24,68	24,59	1.831.020	74.474
DSTKF	2.762,50	2.762,50	2.765,00	0,64%	2.737,50	2.800,00	2.770,84	195.396.825	70.519
DUNYH	116,40	116,40	116,60	0,26%	115,40	116,80	116,16	11.653.041	100.315
DURDO	4,91	4,90	4,92	-0,20%	4,89	4,96	4,93	1.937.931	393.492
DURKN	21,20	21,16	21,20	0,95%	20,88	21,48	21,06	16.077.640	763.588
DYOBY	19,15	19,15	19,16	1,43%	18,93	19,98	19,50	171.876.872	8.812.387
DZGYO	7,98	7,98	7,99	1,01%	7,91	8,06	7,99	5.712.089	715.284
EBEBK	73,25	73,10	73,25	0,00%	73,05	75,35	74,23	31.694.779	426.985
ECILC	84,60	84,55	84,60	0,59%	84,25	85,10	84,71	107.587.415	1.270.130
ECOGR	37,00	36,98	37,00	0,00%	36,48	37,20	36,84	61.381.652	1.666.165
ECZYT	380,00	380,00	380,50	-0,26%	378,75	385,00	381,94	20.849.093	54.588
EDATA	21,76	21,62	21,76	-1,45%	21,22	22,10	21,55	12.500.112	580.017
EDIP	38,90	38,82	38,88	-0,82%	38,38	39,70	38,78	10.976.294	283.067
EFOR	12,47	12,45	12,47	-1,81%	11,84	12,76	12,26	2.061.863.977	168.251.685
EGEEN	6.222,50	6.217,50	6.222,50	0,69%	6.200,00	6.297,50	6.254,32	19.882.475	3.179
EGEGY	31,26	31,26	31,30	-0,45%	30,82	31,46	31,16	37.106.824	1.190.855
EGEPO	18,58	18,54	18,57	-0,11%	18,44	18,63	18,53	12.149.336	655.769
EGGUB	123,70	123,60	123,70	-0,08%	123,30	124,90	124,06	15.607.811	125.805
EGPRO	39,90	39,86	39,90	-2,92%	39,72	41,30	40,38	36.413.334	901.711
EGSER	3,06	3,05	3,06	1,32%	3,02	3,07	3,05	6.783.682	2.222.060
EKGYO	19,84	19,84	19,85	0,35%	19,80	20,08	19,95	519.696.143	26.053.647
EKIZ	90,35	-	-	-2,01%	90,35	90,35	90,35	232.922	2.578
EKOS	6,36	6,34	6,36	4,61%	6,04	6,58	6,33	169.186.416	26.711.362
EKSUN	6,04	6,04	6,05	2,55%	5,90	6,04	5,96	6.582.212	1.104.284
ELITE	30,70	30,70	30,74	1,32%	30,30	30,96	30,63	18.207.027	594.412
EMKEL	24,64	24,62	24,64	0,49%	24,40	24,98	24,65	83.488.912	3.387.430
EMNIS	149,50	-	-	0,00%	149,50	149,50	149,50	230.828	1.544
EMPAE	40,38	40,34	40,38	3,33%	38,88	41,30	40,30	277.747.553	6.891.242
ENDAE	16,10	16,11	16,14	2,55%	15,81	16,57	16,10	35.408.143	2.199.924
ENERY	9,10	9,09	9,10	1,45%	8,96	9,14	9,07	103.100.552	11.362.706
ENJSA	120,30	120,30	120,40	-2,98%	119,60	122,00	120,88	206.698.329	1.709.922
ENKAI	103,30	103,30	103,40	-0,10%	102,60	104,10	103,51	171.811.167	1.659.785
ENPRA	80,20	-	-	-6,74%	80,20	80,20	80,20	3.309.533	41.266
ENSRI	12,19	12,18	12,19	-7,23%	11,83	12,55	12,05	576.672.155	47.849.945
ENTRA	11,14	11,14	11,15	-1,24%	11,12	11,35	11,23	30.452.926	2.712.224
EPLAS	6,40	6,40	6,41	-1,23%	6,37	6,50	6,41	8.376.954	1.307.198
ERBOS	206,00	206,00	206,20	0,34%	205,50	208,00	206,72	5.014.410	24.257
ERCB	57,85	57,75	57,85	0,43%	57,60	58,20	57,89	10.383.444	179.364
EREGL	36,90	36,88	36,90	3,02%	35,90	37,10	36,63	2.443.486.049	66.702.267
ERSU	24,88	24,76	24,88	0,00%	24,06	25,24	24,61	4.930.316	200.376
ESCAR	53,65	53,55	53,65	3,17%	51,70	54,40	53,23	88.341.909	1.659.550
ESCOM	5,87	5,87	5,88	-2,98%	5,86	6,31	6,11	389.012.859	63.716.240
ESEN	3,75	3,74	3,75	1,63%	3,70	3,76	3,73	71.411.510	19.123.817
ETILR	5,84	5,83	5,84	3,18%	5,78	6,05	5,92	144.818.271	24.445.050
ETYAT	8,12	8,08	8,11	0,25%	8,02	8,25	8,11	445.435	54.915
EUHOL	12,60	-	-	-2,17%	12,60	12,60	12,60	582.070	46.196
EUKYO	7,25	7,25	7,29	0,14%	7,15	7,39	7,23	1.644.762	227.657
EUPWR	55,25	55,15	55,25	-0,36%	53,60	56,80	54,95	573.677.415	10.439.161
EUREN	5,31	5,31	5,32	0,00%	5,23	5,36	5,30	288.888.688	54.519.777
EUYO	5,60	5,56	5,60	-0,88%	5,42	5,66	5,58	742.571	133.100
EYGYO	2,74	2,74	2,75	0,00%	2,73	2,76	2,75	4.257.433	1.549.101
FADE	14,95	14,95	14,97	0,13%	14,90	15,03	14,97	6.117.983	408.717
FENER	3,32	3,31	3,32	5,06%	3,14	3,33	3,26	411.268.548	126.038.820
FLAP	13,05	13,04	13,05	-1,58%	12,80	13,26	13,01	7.845.945	603.165
FMIZP	294,25	294,25	294,50	0,86%	291,75	295,50	293,88	6.060.187	20.621
FONET	5,29	5,28	5,29	-2,04%	5,26	5,59	5,41	261.930.936	48.417.632
FORMT	2,75	2,75	2,76	-0,72%	2,75	2,78	2,76	13.255.365	4.803.916
FORTE	97,45	97,40	97,45	-0,76%	97,20	100,00	98,35	70.141.268	713.213
FRIGO	9,22	9,21	9,22	-0,32%	9,13	9,30	9,20	23.847.607	2.593.005
FRMPL	32,92	32,92	32,94	-0,66%	32,78	33,44	33,06	20.949.471	633.723
FROTO	96,10	96,05	96,10	0,10%	95,65	96,65	96,17	348.021.022	3.618.770
FZLGY	14,56	14,54	14,56	-0,68%	14,48	14,73	14,58	53.684.540	3.681.377
GARAN	129,20	129,10	129,20	-0,31%	128,60	130,80	129,77	759.376.171	5.851.756
GARFA	29,42	29,40	29,44	-0,94%	29,30	30,02	29,71	11.540.644	388.400
GATEG	320,50	-	-	-2,88%	320,50	320,50	320,50	6.546.854	20.427
GEDIK	5,52	5,51	5,52	0,18%	5,45	5,56	5,51	3.680.319	667.574
GEDZA	30,00	29,96	30,00	-0,66%	29,90	30,70	30,19	5.583.338	184.923
GENIL	8,91	8,90	8,91	0,11%	8,85	9,01	8,91	43.650.343	4.896.657
GENKM	14,16	14,15	14,16	0,43%	14,09	14,43	14,27	149.465.928	10.474.498
GENTS	8,08	8,07	8,08	0,25%	8,02	8,10	8,06	54.209.402	6.728.945
GEREL	37,08	37,06	37,10	0,22%	36,00	37,32	36,73	103.994.240	2.831.660
GESAN	52,95	52,95	53,00	3,72%	51,35	53,55	52,40	396.162.251	7.559.810
GIPTA	83,45	83,30	83,45	0,06%	82,90	85,05	83,98	70.667.331	841.506
GLBMD	12,09	11,98	12,09	1,60%	11,92	12,31	12,08	2.979.268	246.647
GLCVY	63,30	63,30	63,35	-1,94%	63,25	65,50	64,07	34.656.941	540.916
GLRMK	187,70	187,70	187,80	-1,21%	187,10	191,10	188,71	428.507.371	2.270.724
GLRYH	4,04	4,03	4,04	1,00%	4,00	4,14	4,04	9.961.813	2.467.979
GLYHO	15,48	15,46	15,48	0,45%	15,37	15,57	15,48	15.956.095	1.031.000
GMTAS	41,70	41,64	41,70	2,96%	40,28	41,94	41,24	46.621.365	1.130.615
GOKNR	21,44	21,42	21,44	0,37%	21,38	21,50	21,43	17.086.827	797.425
GOLTS	370,50	370,25	370,75	0,47%	367,75	371,50	370,23	6.393.547	17.269
GOODY	15,43	15,41	15,43	0,33%	15,37	15,50	15,43	5.667.224	367.219
GOZDE	19,86	19,87	19,89	0,30%	18,92	19,96	19,81	5.899.543	297.795
GRNYO	18,59	18,37	18,59	2,54%	18,12	19,05	18,48	1.484.942	80.349
GRSEL	295,00	294,75	295,00	-0,34%	294,00	297,25	295,44	23.175.071	78.444
GRTHO	245,50	245,50	245,60	-0,77%	245,00	249,30	246,98	54.025.642	218.746
GSDDE	15,82	15,82	-	9,94%	15,82	15,82	15,82	8.509.531	537.897
GSDHO	5,35	5,34	5,35	-1,47%	5,32	5,50	5,42	40.051.534	7.385.319
GSRAY	1,15	1,14	1,15	0,88%	1,13	1,15	1,14	68.787.230	60.329.870
GUBRF	541,00	541,00	541,50	0,46%	539,50	550,00	544,49	189.482.859	347.999
GUNDG	902,50	902,00	903,00	0,56%	898,00	913,00	902,85	24.729.163	27.390
GWIND	29,52	29,52	29,54	-3,09%	29,34	30,72	29,78	292.003.655	9.806.392
GZNMI	74,05	74,05	74,20	5,79%	69,00	74,75	72,02	177.615.847	2.466.364
HALKB	36,24	36,22	36,24	-0,66%	36,06	36,74	36,49	272.912.685	7.480.218
HATEK	16,07	16,06	16,07	0,44%	15,86	16,25	16,03	19.682.166	1.227.661
HATSN	42,90	42,86	42,90	0,00%	42,72	43,56	43,15	16.922.480	392.186
HDFGS	3,41	3,41	3,42	-0,87%	3,40	3,46	3,43	64.107.190	18.707.428
HEDEF	144,20	144,20	144,30	-1,84%	142,10	146,90	143,38	74.175.725	517.349
HEKTS	3,42	3,41	3,42	1,18%	3,34	3,43	3,38	125.993.510	37.234.959
HKTM	14,65	14,64	14,66	-0,34%	14,62	15,10	14,84	38.682.196	2.607.226
HLGYO	5,80	5,79	5,80	0,87%	5,75	5,83	5,79	83.469.258	14.409.143
HOROZ	82,00	82,00	82,05	-1,74%	81,40	86,75	83,89	155.144.359	1.849.329
HRKET	77,50	77,45	77,55	-0,26%	76,50	78,25	77,63	25.087.254	323.149
HTTBT	41,22	41,18	41,24	0,63%	40,90	41,50	41,24	4.033.156	97.790
HUBVC	3,71	3,72	3,73	-1,59%	3,67	3,80	3,73	2.707.185	725.489
HUNER	3,22	3,22	3,23	0,00%	3,20	3,26	3,22	19.330.317	6.005.546
HURGZ	9,19	9,17	9,19	5,15%	8,90	9,44	9,18	166.436.004	18.127.780
ICBCT	16,76	16,76	16,77	1,39%	16,52	16,85	16,69	5.530.056	331.312
ICUGS	6,35	6,34	6,35	1,76%	6,17	6,38	6,30	125.507.576	19.908.748
IDGYO	3,28	3,28	3,29	-1,50%	3,19	3,34	3,27	1.721.583	527.249
IEYHO	98,90	98,80	98,85	-0,40%	98,80	99,30	98,97	12.620.460	127.515
IHAAS	77,15	77,10	77,20	-1,91%	76,90	78,90	77,69	13.650.609	175.716
IHEVA	2,25	2,24	2,25	0,45%	2,22	2,28	2,24	3.221.072	1.440.896
IHGZT	1,48	1,47	1,48	-1,33%	1,46	1,52	1,49	42.130.089	28.206.190
IHLAS	2,20	2,19	2,20	1,38%	2,17	2,22	2,20	58.649.229	26.700.790
IHLGM	2,27	2,27	2,28	1,34%	2,23	2,33	2,29	66.866.512	29.254.472
IHYAY	1,82	1,81	1,82	0,00%	1,81	1,84	1,82	3.025.848	1.658.931
IMASM	3,70	3,69	3,70	0,54%	3,67	3,71	3,69	24.725.539	6.710.229
INDES	10,46	10,45	10,46	0,10%	10,42	10,55	10,48	14.812.168	1.412.843
INFO	3,49	3,48	3,49	0,58%	3,44	3,52	3,49	29.979.068	8.603.310
INGRM	453,00	452,50	453,25	-0,66%	449,75	467,00	459,25	25.215.595	54.906
INTEK	240,30	-	-	0,00%	240,30	240,30	240,30	131.204	546
INTEM	280,50	280,25	280,75	-0,88%	278,75	284,75	281,05	5.219.091	18.570
INVEO	7,38	7,38	7,39	0,00%	7,36	7,57	7,41	4.727.746	638.313
INVES	564,00	563,00	564,00	0,53%	561,00	570,50	566,47	14.566.792	25.715
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	86,10	-	-	0,00%	86,10	86,10	86,10	256.836	2.983
ISBTR	409.900,00	-	-	-2,17%	409.900,00	409.900,00	409.900,00	409.900	1
ISCTR	13,98	13,97	13,98	-0,71%	13,93	14,21	14,09	1.481.323.572	105.166.382
ISDMR	50,80	50,80	50,85	0,20%	48,74	52,00	51,08	103.938.574	2.034.908
ISFIN	19,78	19,78	19,80	-0,95%	19,76	19,97	19,87	2.749.916	138.394
ISGSY	117,50	117,40	117,50	-0,42%	117,00	120,60	118,65	46.960.121	395.788
ISGYO	19,95	19,93	19,95	0,00%	19,92	20,06	20,00	6.099.472	304.952
ISKPL	22,66	22,64	22,66	4,42%	21,82	22,74	22,32	391.109.299	17.519.449
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,46	41,44	41,46	-0,38%	41,36	41,88	41,65	67.851.098	1.629.003
ISSEN	8,20	8,20	8,21	0,00%	8,15	8,26	8,22	1.135.829	138.174
ISYAT	8,34	8,34	8,35	0,12%	8,33	8,42	8,36	2.751.803	329.378
IZENR	10,22	10,22	10,23	-0,20%	10,19	10,31	10,26	63.368.488	6.176.563
IZFAS	67,85	67,70	67,85	-1,09%	67,70	69,15	68,49	97.451.009	1.422.777
IZINV	74,55	74,50	74,55	0,74%	71,15	76,55	74,25	43.498.968	585.844
IZMDC	7,12	7,11	7,13	0,42%	7,07	7,25	7,16	17.620.992	2.460.909
JANTS	17,18	17,19	17,20	-0,29%	17,14	17,31	17,23	8.755.203	508.111
KAPLM	694,00	692,50	694,00	3,27%	672,00	703,00	688,07	50.435.701	73.300
KAREL	11,60	11,60	11,61	1,13%	11,08	11,67	11,31	97.286.916	8.604.259
KARSN	11,45	11,45	11,46	0,53%	11,35	11,65	11,53	51.666.634	4.481.676
KARTN	119,70	119,70	-	9,92%	111,20	119,70	117,15	161.681.341	1.380.088
KATMR	2,88	2,87	2,88	1,41%	2,85	2,91	2,88	110.486.552	38.315.838
KAYSE	4,73	4,72	4,73	0,00%	4,71	4,79	4,74	12.104.091	2.551.483
KBORU	26,58	26,58	26,60	-0,45%	26,42	26,76	26,60	36.526.425	1.373.024
KCAER	11,81	11,81	11,82	-2,88%	11,71	11,97	11,82	195.750.364	16.563.905
KCHOL	197,50	197,50	197,60	0,05%	196,70	199,20	198,23	822.792.065	4.150.600
KENT	400,00	-	-	-0,62%	400,00	400,00	400,00	358.000	895
KERVN	3,65	-	-	0,00%	3,65	3,65	3,65	160.761	44.044
KFEIN	8,93	8,92	8,93	-0,45%	8,90	9,13	9,00	11.591.528	1.288.667
KGYO	12,17	12,16	12,17	2,01%	11,88	12,39	12,15	77.249.828	6.360.228
KIMMR	17,28	17,27	17,28	-1,37%	17,20	17,73	17,37	12.527.858	721.307
KLGYO	5,09	5,08	5,09	-0,39%	5,07	5,13	5,10	16.366.571	3.206.655
KLKIM	34,42	34,42	34,44	2,38%	33,70	34,68	34,36	55.562.700	1.617.177
KLMSN	34,78	34,74	34,78	-0,51%	34,52	35,10	34,71	10.643.647	306.685
KLNMA	9,50	-	-	0,00%	9,50	9,50	9,50	312.845	32.931
KLRHO	101,60	101,50	101,60	-1,45%	100,70	105,50	103,41	313.305.887	3.029.779
KLSER	26,26	26,26	26,28	0,92%	26,08	26,30	26,19	4.213.679	160.870
KLSYN	12,27	12,26	12,27	-3,08%	12,14	12,83	12,43	20.685.898	1.663.635
KLYPV	58,15	58,05	58,15	-0,17%	57,90	58,70	58,26	19.269.383	330.769
KMPUR	21,84	21,80	21,84	-1,44%	21,56	22,38	21,94	50.174.226	2.286.635
KNFRT	11,79	11,78	11,80	-2,24%	11,75	12,35	12,02	29.383.332	2.445.049
KOCMT	2,63	2,62	2,63	1,54%	2,59	2,65	2,63	17.751.874	6.742.893
KONKA	16,22	16,21	16,22	0,12%	16,08	16,36	16,20	9.613.987	593.448
KONTR	9,58	9,57	9,58	-2,34%	9,44	9,96	9,71	682.001.532	70.273.700
KONYA	4.155,00	4.155,00	4.160,00	0,24%	4.142,50	4.195,00	4.171,14	6.619.595	1.587
KOPOL	5,70	5,69	5,70	0,53%	5,67	5,73	5,69	11.052.483	1.941.120
KORDS	64,85	64,80	64,90	0,70%	64,25	65,10	64,67	12.199.503	188.632
KOTON	15,11	15,10	15,11	0,27%	15,06	15,19	15,13	5.192.611	343.103
KRDMA	40,82	40,78	40,82	4,83%	40,00	42,82	41,41	547.771.374	13.229.615
KRDMB	93,65	93,65	93,70	-3,45%	93,50	97,70	95,62	428.941.801	4.485.691
KRDMD	39,62	39,60	39,62	1,38%	39,06	40,26	39,73	933.395.562	23.491.076
KRGYO	2,83	2,82	2,83	0,35%	2,81	2,84	2,82	4.648.731	1.647.551
KRONT	19,09	19,04	19,08	0,53%	18,90	19,33	19,05	9.521.631	499.944
KRPLS	9,31	9,30	9,32	0,98%	9,24	9,45	9,31	5.710.977	613.328
KRSTL	8,81	8,80	8,82	-0,90%	8,78	8,95	8,86	22.860.155	2.580.117
KRTEK	24,36	24,32	24,36	-0,08%	24,02	24,36	24,21	602.432	24.882
KRVGD	3,12	3,11	3,12	-1,27%	3,10	3,15	3,13	10.565.730	3.376.634
KSTUR	2.962,50	-	-	-4,36%	2.962,50	2.962,50	2.962,50	497.700	168
KTLEV	113,90	113,90	114,00	-1,39%	112,80	115,00	113,83	525.580.214	4.617.445
KTSKR	120,40	120,20	120,30	-0,91%	119,20	122,50	120,69	28.906.309	239.517
KUTPO	96,25	96,30	96,45	-0,41%	96,10	97,40	96,88	3.342.286	34.501
KUVVA	128,10	128,50	129,20	-0,70%	126,60	129,70	128,08	4.424.738	34.548
KUYAS	81,95	81,90	82,00	-0,12%	81,50	82,75	81,92	72.162.178	880.878
KZBGY	3,41	3,40	3,41	1,49%	3,34	3,42	3,38	49.803.627	14.734.035
KZGYO	23,06	23,04	23,06	0,00%	23,02	23,34	23,11	5.658.967	244.886
LIDER	109,20	109,00	109,20	-2,67%	107,50	111,50	109,04	53.652.644	492.039
LIDFA	3,39	3,39	3,40	0,30%	3,38	3,44	3,41	5.856.236	1.718.615
LILAK	34,72	34,70	34,72	2,00%	34,30	34,98	34,63	54.729.248	1.580.312
LINK	6,25	6,24	6,25	5,75%	6,15	6,50	6,37	819.504.815	128.724.595
LKMNH	14,85	14,84	14,87	0,20%	14,80	14,90	14,86	3.603.299	242.552
LMKDC	35,62	35,60	35,62	-3,31%	35,40	36,92	35,83	114.460.185	3.194.170
LOGO	149,70	149,60	149,70	0,81%	148,20	151,50	150,10	55.552.422	370.093
LRSHO	3,71	3,70	3,71	1,09%	3,67	3,73	3,70	22.271.189	6.017.029
LUKSK	108,20	108,00	108,20	-0,73%	107,10	110,50	109,13	7.971.692	73.045
LXGYO	17,12	17,12	17,13	-0,75%	17,02	17,32	17,15	121.439.483	7.081.086
LYDHO	198,00	197,60	198,00	-0,10%	197,00	200,40	199,01	12.681.260	63.721
LYDYE	15.915,00	15.902,50	15.962,50	-0,14%	15.842,50	16.037,50	15.928,91	5.272.470	331
MAALT	1.089,00	1.088,00	1.090,00	-1,00%	1.076,00	1.113,00	1.086,52	16.271.784	14.976
MACKO	41,10	41,10	41,12	0,24%	40,90	41,70	41,12	7.910.769	192.399
MAGEN	60,05	60,05	60,10	-2,99%	59,25	61,90	60,15	137.427.598	2.284.841
MAKIM	17,25	17,21	17,23	-1,99%	16,72	17,91	17,43	25.819.290	1.481.324
MAKTK	14,74	14,74	-	10,00%	13,40	14,74	14,07	121.466.718	8.633.114
MANAS	29,14	29,14	29,16	2,82%	27,84	29,30	28,63	646.613.550	22.588.169
MARBL	13,89	13,88	13,89	2,89%	13,50	13,92	13,73	15.812.514	1.151.355
MARKA	54,00	53,95	54,05	0,00%	53,50	54,45	53,96	17.739.214	328.758
MARMR	2,84	2,84	2,85	-1,39%	2,82	2,89	2,85	140.142.934	49.174.293
MARTI	2,13	2,12	2,13	-0,93%	2,10	2,17	2,12	34.507.661	16.262.852
MAVI	44,64	44,62	44,64	1,22%	44,06	45,20	44,73	136.584.682	3.053.655
MCARD	162,90	162,80	163,00	0,31%	161,90	163,90	162,76	111.316.016	683.912
MEDTR	30,18	30,16	30,22	0,07%	30,10	30,62	30,35	6.063.345	199.787
MEGAP	2,55	-	-	0,00%	2,55	2,55	2,55	268.849	105.431
MEGMT	82,10	82,05	82,10	-0,73%	81,65	82,75	82,10	82.354.052	1.003.119
MEKAG	4,01	4,00	4,01	0,00%	3,98	4,05	4,01	28.798.508	7.175.038
MEPET	22,80	22,66	22,80	1,33%	22,10	22,98	22,52	2.798.307	124.280
MERCN	23,32	23,32	23,34	0,95%	22,92	23,66	23,26	61.169.481	2.629.912
MERIT	16,09	16,08	16,09	0,19%	16,03	16,20	16,11	13.357.488	829.275
MERKO	2,10	2,09	2,10	0,48%	2,07	2,13	2,10	39.752.428	18.890.496
METRO	6,38	6,37	6,38	-0,16%	6,34	6,47	6,41	10.535.568	1.644.955
MEYSU	19,91	19,91	19,92	-0,40%	19,53	20,20	19,89	312.381.217	15.705.319
MGROS	637,50	637,50	638,00	-0,47%	633,50	644,50	638,78	245.951.677	385.032
MHRGY	3,68	3,68	3,69	-0,81%	3,67	3,73	3,69	6.533.503	1.769.602
MIATK	39,84	39,84	39,86	1,94%	39,20	40,08	39,74	313.111.866	7.878.714
MMCAS	85,50	-	-	-0,70%	85,50	85,50	85,50	487.607	5.703
MNDRS	12,61	12,60	12,61	0,24%	12,56	12,72	12,64	7.768.788	614.833
MNDTR	6,08	6,07	6,08	-0,33%	6,07	6,14	6,09	2.601.891	426.998
MOBTL	13,23	13,22	13,24	0,00%	13,05	13,33	13,18	12.153.306	922.351
MOGAN	14,59	14,59	14,60	-0,95%	14,41	14,90	14,62	55.018.267	3.764.471
MOPAS	40,98	40,94	40,98	3,12%	39,98	41,40	40,80	125.641.128	3.079.693
MPARK	440,50	440,00	440,50	0,57%	438,25	443,00	440,41	32.338.956	73.430
MRGYO	1,84	1,83	1,84	0,55%	1,81	1,85	1,83	47.225.997	25.829.740
MRSHL	1.588,00	1.587,00	1.590,00	-1,24%	1.579,00	1.619,00	1.590,99	17.314.783	10.883
MSGYO	7,07	7,07	7,08	-0,28%	7,06	7,14	7,11	4.338.234	610.203
MTRKS	24,10	24,06	24,10	0,50%	23,86	24,24	24,05	9.255.090	384.898
MTRYO	10,50	10,40	10,50	0,67%	10,06	10,74	10,53	11.184.538	1.062.285
MZHLD	6,42	6,41	6,42	-2,28%	6,26	6,57	6,43	1.081.707	168.211
NATEN	6,96	6,95	6,96	0,58%	6,92	7,00	6,95	32.445.224	4.669.702
NETAS	64,00	63,90	64,00	0,79%	63,40	64,25	63,73	6.103.320	95.774
NETCD	128,90	128,80	128,90	1,34%	127,60	132,50	130,34	283.489.230	2.175.051
NIBAS	5,82	5,82	5,84	-0,17%	5,70	5,90	5,77	14.885.609	2.577.868
NTGAZ	13,55	13,54	13,55	7,28%	13,37	13,89	13,71	559.424.074	40.804.122
NTHOL	38,14	38,10	38,14	0,16%	38,08	38,24	38,14	10.798.691	283.150
NUGYO	9,60	9,59	9,60	-0,21%	9,56	9,74	9,63	2.534.968	263.366
NUHCM	242,10	242,00	242,40	-0,16%	241,40	245,00	242,77	3.993.123	16.448
OBAMS	8,54	8,53	8,54	1,07%	8,42	8,56	8,49	218.423.306	25.743.151
OBASE	38,58	38,58	38,64	0,00%	38,50	39,00	38,72	4.226.172	109.152
ODAS	6,75	6,74	6,75	-1,32%	6,72	6,89	6,80	100.143.840	14.730.850
ODINE	1.225,00	1.224,00	1.226,00	2,08%	1.198,00	1.235,00	1.224,66	88.887.355	72.581
OFSYM	56,10	56,10	56,20	0,63%	55,75	56,70	56,10	9.926.571	176.942
ONCSM	271,75	271,50	272,00	0,65%	269,75	274,00	271,41	15.190.099	55.968
ONRYT	65,20	65,15	65,20	1,48%	63,75	67,00	65,09	65.662.066	1.008.744
ORCAY	4,12	4,11	4,12	-2,37%	4,10	4,24	4,16	7.013.880	1.687.033
ORGE	82,50	82,50	82,60	0,18%	82,35	83,35	82,78	12.269.622	148.215
ORMA	164,80	-	-	1,10%	164,80	164,80	164,80	105.472	640
OSMEN	7,58	7,57	7,58	0,93%	7,53	7,66	7,60	7.784.947	1.023.819
OSTIM	2,85	2,84	2,85	0,71%	2,83	2,86	2,84	9.844.803	3.463.369
OTKAR	376,75	376,75	377,00	0,20%	376,00	380,00	377,90	37.613.542	99.534
OTTO	296,00	295,75	296,00	-2,39%	294,50	304,00	297,43	24.694.671	83.026
OYAKC	23,76	23,74	23,76	1,28%	23,46	23,90	23,72	94.078.445	3.966.334
OYAYO	51,30	51,15	51,30	-0,58%	50,65	52,25	51,30	3.401.873	66.308
OYLUM	8,08	7,99	8,06	0,25%	7,88	8,15	8,00	2.845.739	355.962
OYYAT	57,25	57,10	57,25	0,00%	56,75	58,50	57,35	20.529.773	358.005
OZATD	451,50	451,50	-	9,99%	451,50	451,50	451,50	43.324.586	95.957
OZGYO	2,19	2,19	2,20	1,39%	2,17	2,20	2,18	3.097.299	1.421.269
OZKGY	12,42	12,41	12,42	1,39%	12,26	12,53	12,39	33.712.299	2.720.026
OZRDN	33,22	33,22	33,40	-2,01%	33,00	34,38	33,34	6.526.498	195.748
OZSUB	27,58	27,56	27,58	-3,84%	27,44	28,78	27,87	33.616.243	1.206.326
OZYSR	11,59	11,59	11,60	1,13%	11,40	11,63	11,51	6.464.725	561.889
PAGYO	127,70	127,50	127,70	4,42%	122,30	129,00	126,19	11.580.841	91.774
PAHOL	1,55	1,54	1,55	2,65%	1,53	1,57	1,56	406.881.177	261.640.084
PAMEL	89,40	89,30	89,40	-3,87%	88,80	93,10	90,50	12.240.339	135.250
PAPIL	16,19	16,18	16,20	0,62%	16,09	16,39	16,20	46.435.905	2.865.681
PARSN	82,05	81,90	82,05	1,30%	81,00	82,15	81,77	6.171.795	75.477
PASEU	134,30	134,20	134,30	-0,52%	132,10	135,20	134,24	718.520.603	5.352.682
PATEK	22,96	22,96	-	9,96%	22,96	22,96	22,96	102.948.852	4.483.835
PCILT	29,46	29,42	29,48	2,79%	28,74	30,14	29,67	31.234.903	1.052.722
PEKGY	16,56	16,55	16,57	-0,72%	16,47	16,80	16,62	767.673.193	46.201.253
PENGD	14,45	14,46	14,47	1,12%	14,06	14,48	14,25	49.612.368	3.481.466
PENTA	14,83	14,83	14,84	2,13%	14,54	15,00	14,82	26.002.917	1.754.142
PETKM	23,86	23,84	23,86	-0,83%	23,80	24,22	24,02	255.224.500	10.625.479
PETUN	12,48	12,47	12,49	0,24%	12,38	12,67	12,47	5.444.533	436.720
PGSUS	178,90	178,80	178,90	0,00%	178,00	179,70	178,98	318.736.687	1.780.832
PINSU	11,46	11,45	11,46	0,26%	11,39	11,55	11,46	7.292.257	636.619
PKART	129,30	129,00	129,30	-4,51%	127,10	138,00	130,69	98.498.184	753.680
PKENT	154,50	154,30	154,50	1,31%	152,50	154,50	153,47	10.663.013	69.478
PLTUR	26,88	26,86	26,88	-1,39%	26,78	27,56	27,08	25.277.091	933.612
PNLSN	45,62	45,54	45,64	0,57%	45,40	46,02	45,65	11.784.790	258.170
PNSUT	12,66	12,65	12,68	-0,24%	12,34	12,84	12,68	12.467.858	983.640
POLHO	20,60	20,58	20,60	0,00%	20,50	20,88	20,64	12.755.977	617.953
POLTK	5.367,50	5.367,50	5.377,50	0,28%	5.330,00	5.400,00	5.368,39	8.068.683	1.503
PRDGS	8,61	8,60	8,61	-0,35%	8,58	9,08	8,81	76.066.812	8.635.464
PRKAB	37,90	37,86	37,90	-0,16%	37,74	38,48	37,96	8.871.097	233.714
PRKME	19,40	19,38	19,40	2,00%	19,13	19,47	19,31	5.743.983	297.455
PRZMA	35,52	-	-	9,97%	35,52	35,52	35,52	7.315.415	205.952
PSDTC	135,40	134,30	135,20	0,82%	133,00	135,80	134,24	1.897.112	14.132
PSGYO	2,96	2,95	2,96	1,02%	2,90	3,05	2,96	117.505.166	39.753.863
QNBFK	37,74	-	-	-3,72%	37,74	37,74	37,74	717.098	19.001
QNBTR	215,70	-	-	-9,97%	215,70	215,70	215,70	2.892.753	13.411
QUAGR	3,97	3,96	3,97	6,72%	3,72	3,99	3,88	327.199.651	84.318.768
RALYH	359,50	359,50	359,75	1,41%	350,50	366,75	358,09	136.151.523	380.215
RAYSG	194,90	194,80	194,90	1,04%	193,40	196,60	195,14	8.271.423	42.387
REEDR	7,52	7,52	7,53	-0,92%	7,49	7,67	7,55	40.630.785	5.379.386
RGYAS	184,20	184,20	184,30	0,66%	183,40	184,70	184,07	23.518.009	127.764
RNPOL	2,64	2,63	2,64	-2,58%	2,63	2,70	2,65	2.688.372	1.014.284
RODRG	26,78	26,76	26,78	-4,36%	26,10	28,00	26,98	11.526.440	427.252
RTALB	3,24	3,24	3,25	0,00%	3,23	3,28	3,25	18.869.015	5.805.492
RUBNS	36,22	36,22	36,28	4,32%	35,82	38,18	36,89	110.697.800	3.001.110
RUZYE	14,03	14,02	14,03	2,48%	13,69	14,06	13,94	54.325.109	3.897.556
RYGYO	30,92	30,90	30,96	2,05%	30,48	31,30	31,02	19.932.590	642.557
RYSAS	20,66	20,62	20,64	3,30%	20,18	20,76	20,56	130.340.987	6.339.801
SAFKR	24,00	23,98	24,00	2,65%	23,26	24,10	23,83	44.031.200	1.847.473
SAHOL	93,80	93,75	93,80	0,11%	93,45	94,50	93,99	500.647.416	5.326.635
SAMAT	5,91	5,91	5,94	-0,34%	5,81	6,19	6,02	11.619.638	1.931.299
SANEL	35,70	35,70	35,72	-0,11%	35,26	36,50	35,67	3.731.523	104.612
SANFM	7,51	7,50	7,51	0,13%	7,46	7,57	7,52	10.415.299	1.385.375
SANKO	23,50	23,44	23,50	-0,76%	23,02	23,98	23,48	11.545.204	491.728
SARKY	26,10	26,08	26,10	-0,53%	25,98	26,50	26,21	41.114.458	1.568.394
SASA	3,18	3,17	3,18	1,92%	3,13	3,20	3,17	3.514.426.922	1.109.968.935
SAYAS	50,00	50,05	50,15	-3,85%	49,96	52,20	50,95	28.622.691	561.804
SDTTR	233,20	233,10	233,30	0,47%	228,70	234,50	231,52	108.529.556	468.762
SEGMN	55,30	55,20	55,30	-0,36%	55,10	56,55	55,45	15.625.345	281.773
SEGYO	4,89	4,88	4,89	0,82%	4,85	4,91	4,88	6.615.242	1.355.438
SEKFK	11,19	11,10	11,17	-0,09%	11,04	11,25	11,10	908.544	81.844
SEKUR	8,04	8,04	8,05	0,12%	7,85	8,06	8,03	4.468.357	556.597
SELEC	103,50	103,50	103,70	-0,48%	103,30	104,40	103,88	4.606.744	44.346
SELVA	2,43	2,43	2,44	0,83%	2,38	2,45	2,42	64.745.307	26.811.220
SERNT	8,57	8,57	8,58	0,23%	8,55	8,63	8,59	10.055.388	1.170.328
SEYKM	5,96	5,95	5,96	1,71%	5,60	6,13	5,89	17.628.655	2.991.970
SILVR	2,53	2,52	2,53	0,40%	2,51	2,53	2,52	1.340.677	532.014
SISE	46,54	46,52	46,54	1,17%	46,20	46,90	46,58	751.725.427	16.137.571
SKBNK	12,43	12,42	12,43	-0,16%	12,42	12,62	12,54	86.514.132	6.901.100
SKTAS	3,58	3,57	3,59	2,29%	3,45	3,61	3,53	31.849.492	9.035.814
SKYLP	373,00	361,25	372,75	0,81%	361,00	385,00	374,61	15.679.198	41.855
SKYMD	13,66	13,64	13,66	1,41%	13,48	13,83	13,65	9.712.698	711.395
SMART	36,82	36,78	36,84	0,44%	36,50	37,14	36,81	26.357.121	716.043
SMRTG	8,06	8,05	8,07	2,28%	7,86	8,10	8,00	88.194.611	11.025.335
SMRVA	20,18	20,16	20,18	-3,63%	19,86	20,98	20,33	435.524.865	21.426.552
SNGYO	3,59	3,59	3,60	0,00%	3,57	3,61	3,59	19.014.575	5.301.146
SNICA	4,12	4,12	4,13	1,48%	4,08	4,14	4,12	5.134.230	1.247.004
SNPAM	21,00	-	-	-1,41%	21,00	21,00	21,00	15.624	744
SODSN	9,97	-	-	0,20%	9,97	9,97	9,97	18.255	1.831
SOKE	20,20	20,16	20,20	1,00%	19,75	20,34	20,04	37.798.847	1.886.043
SOKM	52,10	52,05	52,10	1,56%	51,30	52,15	51,76	59.986.946	1.158.858
SONME	138,10	138,10	138,20	1,54%	134,90	138,20	136,70	2.397.026	17.535
SRVGY	3,49	3,48	3,49	1,45%	3,44	3,53	3,49	37.734.637	10.822.010
SUMAS	320,00	-	-	0,79%	320,00	320,00	320,00	432.320	1.351
SUNTK	37,98	37,90	37,98	2,21%	37,30	38,58	38,10	30.312.353	795.698
SURGY	71,40	71,30	71,40	-1,11%	71,20	73,10	72,27	256.749.726	3.552.533
SUWEN	8,64	8,64	8,65	0,23%	8,60	8,68	8,64	5.874.460	680.185
SVGYO	19,45	19,46	19,49	2,37%	18,66	20,02	19,38	104.216.909	5.377.317
TABGD	262,50	262,25	262,50	-0,28%	260,75	264,00	262,53	12.214.758	46.527
TARKM	474,25	473,75	474,25	5,51%	455,25	485,00	472,61	233.834.432	494.776
TATEN	13,94	13,93	13,94	-0,64%	13,66	14,42	13,95	283.027.291	20.292.480
TATGD	18,39	18,39	18,40	-1,92%	18,31	18,73	18,48	13.247.725	716.861
TAVHL	271,75	271,50	271,75	0,09%	270,50	273,75	272,21	167.365.519	614.831
TBORG	142,50	142,40	142,50	0,35%	141,90	142,90	142,38	4.580.254	32.170
TCELL	112,20	112,20	112,30	1,08%	111,10	113,30	112,36	482.958.273	4.298.434
TCKRC	111,20	111,20	111,30	-0,54%	110,30	112,80	111,57	191.242.469	1.714.151
TDGYO	18,09	18,09	18,10	-1,68%	17,75	18,70	17,97	6.555.225	364.781
TEHOL	25,50	25,50	25,54	0,79%	25,12	25,60	25,39	413.948.421	16.301.010
TEKTU	12,19	12,18	12,20	0,74%	12,03	12,30	12,18	24.655.901	2.023.729
TERA	239,40	239,20	239,40	1,87%	233,50	239,90	236,57	497.776.344	2.104.143
TEZOL	18,96	18,94	18,96	-0,11%	18,86	19,06	18,95	14.716.386	776.783
TGSAS	162,60	162,80	163,00	-0,73%	162,00	164,50	162,49	5.010.889	30.838
THYAO	302,75	302,50	302,75	0,67%	300,75	303,50	302,60	2.329.045.449	7.696.732
TKFEN	137,50	137,50	137,60	-1,36%	136,80	140,90	138,64	203.574.322	1.468.394
TKNSA	22,84	22,84	22,88	4,39%	21,88	23,30	22,90	88.454.542	3.862.614
TLMAN	93,45	93,30	93,45	0,21%	93,15	94,50	93,81	1.958.863	20.881
TMPOL	470,00	470,00	470,50	-1,93%	466,00	481,75	471,88	37.120.841	78.666
TMSN	100,30	100,30	100,40	0,10%	100,00	100,80	100,39	12.036.022	119.888
TNZTP	26,98	26,98	27,02	0,07%	26,56	27,48	26,93	38.921.366	1.445.298
TOASO	287,50	287,25	287,50	0,52%	285,75	290,50	288,46	159.428.067	552.686
TRALT	40,10	40,08	40,10	1,42%	39,62	40,36	40,05	1.415.327.231	35.336.414
TRCAS	48,18	48,18	48,22	1,22%	47,50	48,26	47,95	15.896.429	331.544
TRENJ	90,35	90,30	90,40	0,50%	89,85	91,35	90,73	39.254.956	432.674
TRGYO	99,20	99,20	99,25	0,05%	98,50	99,60	99,07	21.956.758	221.619
TRHOL	1.300,00	1.297,00	1.300,00	2,85%	1.251,00	1.315,00	1.288,33	47.022.666	36.499
TRILC	3,74	3,73	3,74	-0,27%	3,63	3,80	3,71	84.192.868	22.698.311
TRMET	115,10	115,00	115,10	-0,78%	114,90	117,00	116,33	197.765.157	1.699.983
TSGYO	6,83	6,81	6,83	0,44%	6,78	6,95	6,82	1.624.686	238.224
TSKB	11,62	11,62	11,63	-0,09%	11,58	11,70	11,64	48.429.382	4.160.509
TSPOR	0,98	0,97	0,98	1,03%	0,97	0,99	0,98	99.615.478	101.805.540
TTKOM	60,65	60,65	60,70	0,41%	60,30	61,30	60,80	241.636.477	3.974.278
TTRAK	442,25	442,00	442,25	0,06%	441,25	444,75	442,58	18.337.348	41.433
TUCLK	4,10	4,10	4,11	0,49%	4,08	4,12	4,10	11.766.297	2.872.842
TUKAS	2,51	2,51	2,52	0,40%	2,50	2,53	2,52	46.081.481	18.323.664
TUPRS	269,00	268,75	269,00	-0,74%	267,75	273,00	270,38	1.171.825.209	4.333.932
TUREX	8,92	8,91	8,92	0,45%	8,82	8,97	8,89	67.080.398	7.543.545
TURGG	38,24	38,24	38,30	-3,19%	38,04	39,50	38,68	31.786.098	821.799
TURSG	14,12	14,12	14,13	0,79%	14,03	14,25	14,13	96.630.491	6.839.319
UCAYM	29,36	29,34	29,36	-2,78%	29,16	30,52	29,61	137.090.492	4.629.681
UFUK	1.460,00	1.456,00	1.460,00	-1,02%	1.450,00	1.498,00	1.462,48	7.966.119	5.447
ULAS	28,72	28,70	28,72	-0,35%	28,44	28,90	28,59	3.864.248	135.159
ULKER	124,90	124,90	125,00	-0,79%	124,70	126,60	125,63	166.134.858	1.322.447
ULUFA	4,17	4,16	4,17	0,00%	4,15	4,20	4,17	9.893.899	2.374.060
ULUSE	233,80	233,50	233,80	0,82%	225,10	239,20	234,73	42.774.944	182.229
ULUUN	9,66	9,66	9,67	5,34%	9,17	9,70	9,47	86.722.231	9.157.512
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,39	13,35	13,38	0,53%	13,29	13,45	13,36	3.132.604	234.415
USAK	1,72	1,72	1,73	0,58%	1,71	1,73	1,72	26.293.665	15.267.036
VAKBN	30,48	30,46	30,48	-0,20%	30,38	30,88	30,61	250.798.078	8.192.476
VAKFA	13,84	13,84	13,85	2,52%	13,57	14,06	13,90	303.792.993	21.855.196
VAKFN	1,79	1,78	1,79	0,56%	1,78	1,80	1,79	19.279.222	10.769.519
VAKKO	82,40	82,40	82,55	-0,12%	82,25	84,20	82,74	4.938.610	59.688
VANGD	93,00	93,00	93,70	-1,06%	90,70	97,00	94,71	11.494.917	121.365
VBTYZ	22,00	22,00	22,02	-0,36%	22,00	22,56	22,29	15.714.191	704.931
VERTU	39,66	39,58	39,66	0,46%	38,98	39,94	39,36	7.787.015	197.851
VERUS	508,00	507,00	508,00	0,20%	507,00	511,00	508,93	2.772.112	5.447
VESBE	7,03	7,02	7,04	0,29%	7,00	7,05	7,03	8.262.360	1.175.869
VESTL	27,48	27,44	27,48	0,07%	27,38	27,64	27,52	27.011.768	981.406
VKFYO	33,20	33,20	33,26	-0,60%	32,74	34,00	33,12	2.314.493	69.893
VKGYO	2,71	2,70	2,71	0,00%	2,69	2,72	2,71	14.020.803	5.176.987
VKING	26,74	26,68	26,74	-0,89%	26,56	27,32	26,92	6.779.422	251.877
VRGYO	2,42	2,42	2,43	1,26%	2,39	2,44	2,41	19.972.422	8.280.023
VSNMD	84,30	84,25	84,35	0,96%	83,25	84,45	83,83	29.684.712	354.112
YAPRK	15,27	15,27	-	9,94%	13,75	15,27	14,85	122.979.093	8.283.363
YATAS	45,52	45,50	45,54	1,88%	44,96	46,42	45,96	19.112.813	415.897
YAYLA	30,38	30,36	30,42	-0,72%	29,36	30,90	30,04	64.797.886	2.156.966
YBTAS	17,64	-	-	0,00%	17,64	17,64	17,64	4.692	266
YEOTK	61,50	61,50	61,55	0,24%	60,60	65,30	62,82	970.647.229	15.452.503
YESIL	1,59	1,58	1,59	-0,63%	1,56	1,62	1,59	26.788.858	16.815.600
YGGYO	226,00	226,00	226,20	0,31%	225,90	232,00	228,57	26.921.855	117.782
YIGIT	23,84	23,84	23,86	-0,42%	23,78	24,08	23,89	18.980.324	794.546
YKBNK	35,78	35,78	35,80	-0,17%	35,72	36,28	36,00	1.075.612.378	29.875.949
YKSLN	3,26	3,26	3,27	1,56%	3,22	3,27	3,25	6.453.734	1.987.934
YONGA	55,00	-	-	0,00%	55,00	55,00	55,00	49.995	909
YUNSA	8,27	8,26	8,27	0,24%	8,25	8,34	8,29	8.975.819	1.083.125
YYAPI	1,14	-	-	-6,56%	1,14	1,14	1,14	2.409.221	2.113.352
YYLGD	12,09	12,09	12,10	-0,41%	12,06	12,24	12,14	27.747.044	2.285.454
ZEDUR	9,37	9,35	9,37	0,43%	9,30	9,43	9,37	10.526.083	1.123.537
ZERGY	20,48	20,46	20,48	2,40%	19,89	20,50	20,15	69.813.273	3.464.172
ZGYO	29,22	29,18	29,22	0,55%	28,90	29,60	29,16	47.023.396	1.612.597
ZOREN	3,11	3,10	3,11	-0,32%	3,10	3,13	3,12	36.455.879	11.696.894
ZRGYO	21,60	21,58	21,60	0,00%	21,50	21,98	21,59	4.218.945	195.456

Midas’ın Kulakları

Tümünü Gör

May 5, 2026 • 20 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

May 5, 2026 • 30 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

May 5, 2026 • 42 dakika once

Altın fiyatları ne kadar? (5 Mayıs)

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