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	16,93	16,90	16,93	-1,57%	16,76	17,57	17,13	96.338.974	5.623.851
A1YEN	30,42	30,40	30,44	-0,33%	30,28	31,06	30,66	13.749.498	448.418
ACSEL	106,30	106,00	106,20	0,66%	104,90	107,30	106,02	4.548.778	42.907
ADEL	33,74	33,70	33,76	-1,63%	33,52	34,50	33,87	16.463.552	486.130
ADESE	1,04	1,03	1,04	0,00%	1,03	1,06	1,05	75.338.098	72.050.745
ADGYO	53,25	53,15	53,25	0,09%	52,60	53,95	53,09	11.897.638	224.118
AEFES	17,87	17,86	17,87	1,65%	17,52	18,00	17,75	268.941.043	15.148.126
AFYON	16,05	16,04	16,05	1,84%	15,86	16,14	16,01	31.109.844	1.943.788
AGESA	216,60	216,40	216,60	0,05%	215,10	217,30	216,21	13.224.048	61.164
AGHOL	29,84	29,84	29,90	-0,53%	29,64	30,42	29,97	27.520.306	918.380
AGROT	2,88	2,87	2,88	-0,35%	2,86	2,95	2,90	21.350.736	7.363.801
AGYO	7,88	7,91	7,94	-2,11%	7,83	8,09	7,92	784.161	99.056
AHGAZ	23,54	23,54	23,56	-1,34%	23,46	23,90	23,65	35.245.016	1.490.610
AHSGY	19,88	19,88	19,90	-2,74%	19,76	20,40	19,92	12.155.344	610.078
AKBNK	76,90	76,85	76,90	-0,26%	76,10	77,70	76,96	1.666.463.408	21.652.513
AKCNS	205,80	205,70	205,90	-1,11%	205,40	208,50	206,98	22.567.083	109.033
AKENR	9,89	9,88	9,89	-0,90%	9,83	9,99	9,91	12.415.611	1.253.430
AKFGY	2,95	2,93	2,95	1,03%	2,89	2,95	2,92	19.763.766	6.769.822
AKFIS	34,24	34,18	34,24	2,88%	32,16	34,48	33,36	140.424.740	4.209.982
AKFYE	20,20	20,20	20,22	-2,32%	20,04	20,80	20,38	55.014.128	2.699.668
AKGRT	7,71	7,70	7,71	1,18%	7,55	7,74	7,67	33.818.718	4.408.710
AKHAN	26,80	26,78	26,80	1,06%	26,44	27,36	26,94	123.463.764	4.583.839
AKMGY	223,20	222,60	223,20	-0,36%	221,00	224,00	222,47	1.286.302	5.782
AKSA	10,24	10,23	10,25	0,69%	10,14	10,36	10,27	63.161.068	6.151.524
AKSEN	72,60	72,60	72,65	0,97%	72,00	73,35	72,68	221.358.390	3.045.755
AKSGY	8,42	8,41	8,42	-0,36%	8,30	8,47	8,40	5.077.307	604.723
AKSUE	29,28	29,20	29,26	2,02%	28,32	29,36	28,82	23.443.035	813.486
AKYHO	2,83	2,82	2,83	2,91%	2,65	2,97	2,83	5.908.394	2.088.345
ALARK	92,65	92,65	92,70	-3,69%	91,90	93,50	92,48	277.732.157	3.003.151
ALBRK	8,41	8,40	8,41	-0,24%	8,38	8,48	8,42	25.630.487	3.044.004
ALCAR	772,50	771,00	773,00	-0,13%	768,50	783,00	771,63	4.416.025	5.723
ALCTL	121,80	121,80	121,90	-2,01%	121,50	124,00	122,96	6.136.559	49.907
ALFAS	38,08	38,04	38,10	-0,47%	37,94	38,60	38,23	14.772.520	386.442
ALGYO	5,17	5,17	5,18	-0,39%	5,10	5,24	5,18	30.380.690	5.862.742
ALKA	11,60	11,59	11,61	4,04%	11,14	11,83	11,57	51.532.960	4.452.906
ALKIM	16,44	16,43	16,44	-3,80%	16,42	17,05	16,63	20.915.064	1.257.891
ALKLC	283,25	283,00	283,25	0,18%	281,75	289,75	284,83	118.140.653	414.779
ALTINS1	87,01	87,00	87,01	-0,67%	86,95	87,61	87,15	380.936.573	4.370.958
ALTNY	15,20	15,20	15,22	-2,69%	15,13	15,56	15,29	152.602.733	9.983.986
ALVES	3,11	3,10	3,11	-0,96%	3,09	3,15	3,12	68.681.060	22.049.986
ANELE	14,41	14,37	14,41	0,00%	14,30	14,64	14,42	2.301.554	159.668
ANGEN	10,32	10,31	10,33	-0,58%	10,24	10,44	10,35	4.176.098	403.386
ANHYT	116,90	116,90	117,00	1,92%	114,40	117,50	116,53	35.149.186	301.628
ANSGR	27,88	27,88	27,90	1,16%	27,44	28,20	27,95	101.337.752	3.625.762
ARASE	85,90	85,85	85,95	0,12%	85,00	86,20	85,60	4.905.656	57.310
ARCLK	113,20	113,20	113,30	-0,70%	112,10	115,90	113,99	67.603.906	593.082
ARDYZ	40,90	40,90	40,94	-0,58%	40,60	41,72	41,23	45.908.953	1.113.526
ARENA	24,80	24,78	24,80	-0,32%	24,68	25,10	24,88	3.021.194	121.429
ARFYE	24,42	24,38	24,42	-1,61%	23,94	24,76	24,27	57.087.347	2.351.812
ARMGD	78,10	78,05	78,10	-0,51%	78,05	79,75	78,77	10.465.999	132.876
ARSAN	3,64	3,64	3,65	-1,89%	3,61	3,70	3,66	15.990.063	4.373.223
ARTMS	38,20	38,22	38,24	0,84%	37,90	39,96	38,86	64.096.712	1.649.509
ARZUM	2,77	2,77	2,78	0,36%	2,70	2,90	2,80	27.000.733	9.629.906
ASELS	331,25	331,25	331,50	-0,90%	329,50	335,50	332,32	1.358.524.208	4.087.986
ASGYO	11,34	11,32	11,34	-0,18%	11,20	11,39	11,31	5.340.623	472.219
ASTOR	193,10	193,00	193,10	-1,03%	191,20	196,20	193,78	1.334.123.036	6.884.616
ASUZU	66,35	66,30	66,35	-0,67%	66,30	67,80	66,99	30.055.159	448.674
ATAGY	12,84	12,83	12,84	0,16%	12,82	13,00	12,89	307.386	23.851
ATAKP	54,25	54,15	54,30	0,46%	53,75	54,85	54,26	4.743.652	87.431
ATATP	153,60	153,30	153,50	1,59%	150,10	155,60	152,92	66.706.731	436.231
ATATR	12,04	12,03	12,04	-1,23%	11,87	12,31	12,09	245.258.534	20.294.612
ATEKS	87,90	-	-	-0,40%	87,90	87,90	87,90	854.564	9.722
ATLAS	8,42	-	-	1,45%	8,42	8,42	8,42	1.243.306	147.661
ATSYH	52,30	-	-	0,38%	52,30	52,30	52,30	63.806	1.220
AVGYO	12,97	12,95	12,98	-1,52%	12,91	13,28	13,02	2.315.519	177.881
AVHOL	37,10	37,02	37,08	0,22%	36,58	37,50	36,85	7.729.487	209.741
AVOD	4,56	4,55	4,56	-4,20%	4,55	4,76	4,63	27.453.768	5.932.262
AVPGY	50,30	50,30	50,35	-0,40%	50,00	51,05	50,57	6.663.276	131.761
AVTUR	19,78	19,72	19,78	-3,42%	19,57	20,44	19,81	14.675.052	740.683
AYCES	650,00	649,00	650,50	2,36%	622,00	667,00	644,87	51.205.755	79.405
AYDEM	27,48	27,48	27,52	-1,86%	27,26	27,98	27,51	18.930.660	688.220
AYEN	28,32	28,32	28,40	-1,67%	28,12	28,90	28,41	5.900.360	207.712
AYES	28,06	-	-	3,85%	28,06	28,06	28,06	397.694	14.173
AYGAZ	247,80	247,80	247,90	1,56%	244,10	248,90	247,21	62.802.039	254.043
AZTEK	4,49	4,48	4,49	-0,44%	4,44	4,55	4,48	7.007.846	1.562.695
BAGFS	32,96	32,92	32,96	-0,96%	32,66	33,58	33,05	35.952.642	1.087.913
BAHKM	112,10	112,10	112,30	-2,27%	111,50	115,10	113,03	25.161.369	222.613
BAKAB	37,58	37,50	37,54	-0,53%	37,26	38,42	37,57	1.239.811	32.998
BALAT	94,65	-	-	-0,37%	94,65	94,65	94,65	428.859	4.531
BALSU	14,27	14,27	14,28	-1,04%	14,20	14,48	14,34	19.436.921	1.355.550
BANVT	158,10	158,20	158,50	0,64%	157,00	160,30	158,37	8.018.940	50.633
BARMA	43,76	43,76	43,82	-1,00%	43,56	44,68	44,01	7.557.974	171.723
BASCM	14,80	-	-	2,07%	14,80	14,80	14,80	149.110	10.075
BASGZ	47,00	46,94	47,02	0,13%	46,54	47,22	46,98	4.941.878	105.191
BAYRK	4,65	4,64	4,65	3,33%	4,48	4,67	4,58	18.891.365	4.121.713
BEGYO	4,21	4,20	4,21	-1,41%	4,19	4,28	4,22	9.489.506	2.246.511
BERA	20,90	20,86	20,90	0,00%	20,74	21,18	20,99	96.399.025	4.593.343
BESLR	14,97	14,96	14,98	0,54%	14,78	15,29	15,12	25.541.188	1.689.091
BESTE	21,52	21,50	21,52	0,37%	21,10	21,96	21,50	183.514.313	8.535.052
BEYAZ	28,78	28,78	28,80	1,48%	28,28	28,90	28,62	8.624.778	301.336
BFREN	143,90	143,70	143,90	-0,42%	143,20	145,10	144,07	6.646.961	46.136
BIENY	22,94	22,90	22,94	1,06%	22,46	23,30	22,92	22.661.648	988.688
BIGCH	7,40	7,39	7,41	-1,73%	7,39	7,57	7,48	5.341.898	714.428
BIGEN	8,89	8,89	8,90	0,34%	8,79	8,94	8,88	11.893.542	1.339.648
BIGTK	244,30	243,90	244,30	-1,69%	242,00	249,00	245,27	6.693.296	27.290
BIMAS	686,00	685,50	686,00	5,13%	665,00	690,50	681,82	3.084.579.116	4.524.050
BINBN	160,70	160,60	160,80	-1,77%	160,10	163,70	162,13	7.729.598	47.674
BINHO	8,42	8,42	8,43	-0,94%	8,39	8,56	8,49	59.858.805	7.052.942
BIOEN	16,93	16,91	16,93	-0,82%	16,81	17,17	16,95	8.756.623	516.531
BIZIM	28,00	27,98	28,04	-0,50%	27,80	28,56	28,05	2.294.762	81.816
BJKAS	1,47	1,47	1,48	-0,68%	1,47	1,49	1,48	22.529.735	15.259.092
BLCYT	41,20	41,18	41,22	-0,34%	40,80	41,70	41,36	5.682.826	137.408
BLUME	46,12	46,08	46,14	-0,43%	45,98	46,42	46,20	24.345.178	526.921
BMSCH	18,55	18,54	18,56	-1,54%	18,50	18,86	18,61	8.735.820	469.501
BMSTL	83,15	83,10	83,15	-0,24%	81,10	84,25	82,81	97.634.579	1.179.037
BNTAS	6,45	6,44	6,45	0,00%	6,41	6,56	6,47	14.753.612	2.279.297
BOBET	19,66	19,65	19,67	-0,86%	19,64	19,96	19,77	10.005.331	506.129
BORLS	2,94	2,93	2,94	-2,00%	2,92	3,02	2,96	22.492.886	7.593.546
BORSK	6,03	6,03	6,04	-0,17%	5,97	6,05	6,01	8.772.694	1.460.009
BOSSA	6,46	6,46	6,47	-0,31%	6,43	6,55	6,48	2.405.056	371.047
BRISA	88,70	88,65	88,80	-0,34%	88,40	90,00	88,95	2.717.634	30.553
BRKO	13,99	-	-	-2,85%	13,99	13,99	13,99	1.586.340	113.391
BRKSN	8,95	8,96	8,99	-0,56%	8,91	9,14	9,03	1.544.631	171.124
BRKVY	91,60	91,55	91,70	-1,66%	90,10	94,95	92,85	21.140.778	227.694
BRLSM	16,57	16,57	16,59	4,21%	15,74	16,77	16,30	54.727.005	3.356.905
BRMEN	7,30	-	-	1,25%	7,30	7,30	7,30	277.210	37.974
BRSAN	534,50	534,00	534,50	-2,20%	528,00	549,00	537,96	445.595.353	828.310
BRYAT	2.262,00	2.261,00	2.264,00	-2,29%	2.254,00	2.328,00	2.286,12	85.781.942	37.523
BSOKE	33,52	33,50	33,54	0,96%	32,90	33,60	33,18	56.569.853	1.704.913
BTCIM	5,91	5,90	5,91	2,07%	5,77	5,97	5,87	274.152.895	46.691.605
BUCIM	6,22	6,21	6,22	0,32%	6,17	6,27	6,20	5.945.403	958.908
BULGS	42,70	42,70	42,74	-1,16%	42,40	43,28	42,89	56.571.988	1.318.963
BURCE	42,22	42,20	42,24	2,38%	41,14	43,20	42,59	102.037.828	2.395.830
BURVA	939,00	939,00	940,00	-2,80%	920,00	958,00	931,06	12.992.060	13.954
BVSAN	112,90	113,00	113,10	4,15%	108,00	113,70	111,53	50.118.773	449.365
BYDNR	36,40	36,18	36,40	-0,76%	36,10	36,80	36,40	1.707.085	46.897
CANTE	1,53	1,52	1,53	1,32%	1,51	1,53	1,52	194.917.691	128.261.895
CASA	97,50	-	-	-0,46%	97,50	97,50	97,50	729.300	7.480
CATES	48,70	48,68	48,76	2,57%	46,02	49,78	48,19	165.368.977	3.431.932
CCOLA	69,75	69,75	69,85	-1,90%	69,55	71,10	70,18	48.944.247	697.367
CELHA	10,09	10,07	10,09	0,00%	9,96	10,17	10,07	5.635.652	559.662
CEMAS	4,79	4,78	4,79	2,35%	4,69	5,01	4,87	78.262.057	16.083.054
CEMTS	10,57	10,55	10,57	0,38%	10,50	10,62	10,55	5.133.566	486.738
CEMZY	58,25	58,25	58,30	-0,43%	57,00	64,05	59,53	86.295.111	1.449.546
CEOEM	20,66	20,66	20,68	-1,34%	20,60	20,94	20,76	2.623.957	126.421
CGCAM	37,06	37,02	37,04	-1,33%	36,82	37,56	37,13	27.575.152	742.590
CIMSA	48,62	48,60	48,62	-1,58%	48,30	49,50	48,83	108.989.784	2.231.939
CLEBI	1.796,00	1.796,00	1.797,00	-0,83%	1.777,00	1.825,00	1.795,64	22.370.102	12.458
CMBTN	1.723,00	1.721,00	1.723,00	-1,15%	1.710,00	1.758,00	1.729,55	9.951.856	5.754
CMENT	325,00	-	-	0,00%	325,00	325,00	325,00	73.125	225
CONSE	3,28	3,27	3,28	-0,61%	3,26	3,32	3,28	5.710.372	1.739.399
COSMO	191,70	191,60	191,80	-0,05%	190,10	194,90	192,59	2.186.666	11.354
CRDFA	74,10	74,00	74,10	-2,69%	73,70	75,95	74,42	11.804.498	158.616
CRFSA	127,90	127,80	128,00	0,16%	127,20	131,50	128,64	14.745.715	114.627
CUSAN	23,58	23,58	23,62	0,43%	23,34	23,90	23,64	6.096.221	257.899
CVKMD	31,96	31,94	31,96	-1,48%	31,58	32,50	31,89	219.869.394	6.895.186
CWENE	29,22	29,20	29,22	-2,21%	29,06	29,84	29,42	102.625.738	3.488.293
DAGI	5,88	5,86	5,88	-0,34%	5,85	5,97	5,90	12.305.832	2.085.926
DAPGM	12,10	12,09	12,10	-2,50%	12,06	12,46	12,26	70.303.743	5.732.850
DARDL	2,11	2,11	2,12	0,48%	2,09	2,13	2,11	7.073.689	3.351.015
DCTTR	8,44	8,43	8,44	-3,87%	8,41	8,87	8,67	41.232.627	4.755.281
DENGE	2,56	2,55	2,56	-0,78%	2,54	2,58	2,56	8.836.566	3.457.596
DERHL	14,80	14,80	14,81	-1,27%	14,77	15,03	14,89	20.801.636	1.397.054
DERIM	35,74	35,68	35,74	-1,22%	35,56	37,30	36,06	4.229.431	117.280
DESA	12,53	12,50	12,53	8,02%	12,34	12,76	12,68	69.419.104	5.473.738
DESPC	39,62	39,62	39,68	-1,30%	39,58	40,94	40,08	12.342.944	307.942
DEVA	60,50	60,45	60,50	-0,33%	60,15	61,40	60,61	13.397.771	221.066
DGATE	72,25	72,15	72,35	-0,48%	71,20	75,10	73,13	33.036.997	451.777
DGGYO	29,34	29,20	29,34	-1,34%	29,16	29,50	29,29	549.639	18.766
DGNMO	4,13	4,13	4,14	-2,59%	4,10	4,25	4,16	8.354.367	2.008.776
DIRIT	27,50	-	-	-1,08%	27,50	27,50	27,50	207.130	7.532
DITAS	47,28	47,24	47,28	1,46%	46,22	47,68	47,38	17.069.660	360.248
DMLKTG	5,76	5,75	5,76	-0,17%	5,75	5,78	5,76	7.274.217	1.262.642
DMRGD	3,75	3,74	3,75	1,08%	3,69	3,76	3,72	17.479.323	4.697.951
DMSAS	8,20	8,18	8,20	-0,12%	8,18	8,33	8,23	3.560.929	432.695
DNISI	20,24	20,22	20,26	-0,39%	20,20	20,50	20,38	3.949.030	193.788
DOAS	199,90	199,90	200,10	-0,65%	199,40	203,50	200,58	78.462.136	391.169
DOCO	9.607,50	9.592,50	9.615,00	-1,59%	9.510,00	9.772,50	9.618,59	11.686.588	1.215
DOFER	34,24	34,20	34,24	-1,89%	34,00	34,94	34,43	13.687.077	397.497
DOFRB	86,70	86,65	86,70	0,81%	85,60	87,50	86,66	125.223.513	1.445.071
DOGUB	67,95	67,50	67,95	-5,63%	66,50	70,90	68,48	21.992.300	321.139
DOHOL	21,68	21,66	21,68	0,65%	21,30	21,68	21,53	50.548.737	2.348.369
DOKTA	22,44	22,40	22,44	-0,97%	22,34	22,78	22,51	2.297.415	102.083
DSTKF	1.775,00	1.775,00	1.777,00	0,91%	1.763,00	1.793,00	1.777,46	387.839.143	218.199
DUNYH	114,40	114,40	114,50	-1,97%	113,90	117,10	115,13	17.009.406	147.745
DURDO	3,72	3,71	3,72	0,00%	3,69	3,74	3,71	2.012.443	541.863
DURKN	18,20	18,19	18,21	1,73%	17,70	18,57	18,19	55.176.046	3.032.961
DYOBY	13,26	13,23	13,26	1,45%	13,10	13,40	13,27	4.335.283	326.798
DZGYO	7,53	7,52	7,54	-1,05%	7,51	7,67	7,56	9.293.127	1.228.705
EBEBK	62,85	62,75	62,85	-0,08%	61,95	63,05	62,61	8.526.123	136.169
ECILC	115,70	115,70	115,80	0,52%	114,70	116,80	115,70	99.686.751	861.604
ECOGR	27,18	27,18	27,20	-0,07%	26,84	27,68	27,11	69.309.278	2.556.329
ECZYT	288,00	287,50	288,00	-0,60%	287,00	291,75	289,44	24.706.687	85.361
EDATA	13,82	13,81	13,83	-4,56%	13,48	15,16	14,04	177.826.648	12.666.085
EDIP	35,38	35,38	35,42	-2,32%	34,48	36,26	35,40	18.403.670	519.901
EFOR	18,29	18,28	18,30	-1,83%	18,23	18,75	18,50	18.009.571	973.779
EGEEN	5.940,00	5.937,50	5.945,00	-0,96%	5.917,50	6.007,50	5.960,02	15.472.213	2.596
EGEGY	29,08	29,04	29,08	0,14%	28,34	29,14	28,83	20.541.340	712.397
EGEPO	13,73	13,72	13,74	0,96%	13,50	13,82	13,71	9.663.577	704.649
EGGUB	107,50	107,30	107,50	-0,83%	106,00	110,90	108,52	57.893.071	533.470
EGPRO	27,02	27,02	27,06	3,68%	25,92	27,42	26,93	19.520.320	724.875
EGSER	2,90	2,89	2,90	0,00%	2,88	2,93	2,90	2.196.529	756.328
EKGYO	21,28	21,26	21,28	-1,48%	21,16	21,50	21,33	421.659.739	19.765.595
EKIZ	98,10	-	-	1,13%	98,10	98,10	98,10	128.119	1.306
EKOS	6,05	6,05	6,06	-0,49%	6,02	6,20	6,10	22.700.805	3.721.594
EKSUN	5,64	5,63	5,64	0,36%	5,56	5,67	5,61	4.813.654	858.826
ELITE	30,42	30,40	30,42	0,66%	29,86	30,56	30,30	10.691.739	352.886
EMKEL	18,55	18,56	18,57	-1,17%	17,84	18,93	18,69	33.377.805	1.785.984
EMNIS	152,00	-	-	0,40%	152,00	152,00	152,00	255.816	1.683
EMPAE	36,74	36,74	36,80	3,73%	35,50	38,64	37,04	1.001.056.528	27.027.186
ENDAE	14,69	14,69	14,72	0,82%	14,50	15,31	14,87	39.335.040	2.645.124
ENERY	9,10	9,09	9,10	-1,30%	9,07	9,24	9,16	28.159.201	3.075.495
ENJSA	112,80	112,70	112,80	1,62%	111,00	114,80	113,28	94.824.054	837.044
ENKAI	92,05	92,05	92,10	-1,50%	91,60	93,05	92,26	287.394.091	3.115.061
ENSRI	32,04	32,02	32,04	-0,68%	31,38	32,54	31,95	60.818.207	1.903.845
ENTRA	10,48	10,47	10,48	-0,10%	10,31	10,57	10,45	40.805.130	3.905.314
EPLAS	6,15	6,14	6,16	-0,32%	6,12	6,22	6,16	2.742.165	444.913
ERBOS	178,70	178,40	179,10	-0,72%	177,60	181,70	179,32	2.234.007	12.458
ERCB	53,90	53,85	53,90	-0,92%	53,60	55,05	54,14	10.018.000	185.048
EREGL	29,10	29,10	29,12	-0,75%	28,96	29,44	29,19	625.940.776	21.442.482
ERSU	20,12	20,10	20,12	-2,33%	19,86	20,54	20,07	5.654.544	281.691
ESCAR	27,84	27,80	27,84	-1,42%	27,72	28,30	27,93	42.178.769	1.510.385
ESCOM	6,50	6,49	6,51	5,18%	6,32	6,72	6,57	329.950.931	50.227.360
ESEN	3,96	3,95	3,96	-0,75%	3,92	3,99	3,95	32.028.810	8.107.754
ETILR	4,04	4,04	4,05	-1,70%	3,98	4,30	4,13	27.234.294	6.590.701
ETYAT	22,72	22,72	22,88	-1,22%	22,68	22,98	22,82	198.223	8.686
EUHOL	14,90	-	-	0,00%	14,90	14,90	14,90	2.067.092	138.731
EUKYO	17,96	17,80	17,96	-0,66%	17,75	18,08	17,94	598.763	33.377
EUPWR	36,40	36,40	36,42	-1,14%	36,10	37,04	36,56	100.044.612	2.736.710
EUREN	4,67	4,66	4,67	-0,21%	4,63	4,69	4,66	41.444.285	8.893.770
EUYO	18,00	17,99	18,00	0,06%	17,93	18,46	18,13	475.678	26.244
EYGYO	3,79	-	3,79	-9,98%	3,79	4,15	3,90	28.702.712	7.368.493
FADE	14,36	14,35	14,37	-1,71%	14,24	14,60	14,41	3.956.150	274.523
FENER	2,90	2,89	2,90	-1,36%	2,89	2,95	2,91	71.937.866	24.690.465
FLAP	10,18	10,17	10,18	-0,49%	10,00	10,25	10,14	1.108.664	109.324
FMIZP	295,50	295,25	295,75	-0,59%	293,00	298,75	296,02	4.786.027	16.168
FONET	4,99	4,98	4,99	7,54%	4,79	5,10	4,99	388.780.097	77.988.508
FORMT	2,88	2,87	2,88	-0,35%	2,87	2,92	2,89	24.487.288	8.478.279
FORTE	90,75	90,70	90,80	-1,14%	90,20	91,75	90,92	31.404.515	345.397
FRIGO	8,71	8,70	8,71	0,69%	8,67	8,78	8,72	5.890.925	675.347
FRMPL	30,26	30,22	30,26	-0,79%	29,84	30,50	30,10	44.260.895	1.470.474
FROTO	112,30	112,20	112,30	0,18%	111,50	113,20	112,43	469.460.780	4.175.463
FZLGY	12,83	12,82	12,84	0,08%	12,75	13,00	12,87	24.393.763	1.895.946
GARAN	140,30	140,30	140,40	-0,57%	139,40	141,20	140,23	671.596.213	4.789.182
GARFA	26,40	26,40	26,44	0,08%	26,22	26,84	26,51	6.096.497	229.961
GATEG	330,00	-	-	0,00%	330,00	330,00	330,00	102.630	311
GEDIK	5,66	5,65	5,66	-0,18%	5,61	5,73	5,68	4.164.974	732.799
GEDZA	31,16	31,14	31,20	0,78%	30,84	32,50	31,55	51.104.281	1.619.760
GENIL	9,88	9,88	9,90	4,77%	9,52	10,03	9,83	348.658.397	35.479.558
GENKM	16,10	16,10	-	9,97%	16,10	16,10	16,10	28.281.469	1.756.613
GENTS	9,15	9,13	9,15	0,44%	9,10	9,32	9,18	18.056.540	1.967.838
GEREL	29,82	29,68	29,84	7,73%	27,68	30,02	29,18	82.500.704	2.827.157
GESAN	45,48	45,44	45,50	-0,39%	45,26	46,08	45,69	45.344.910	992.431
GIPTA	66,40	66,40	66,50	1,68%	65,10	67,80	66,46	216.338.263	3.255.257
GLBMD	11,95	11,84	11,94	-0,33%	11,80	12,04	11,86	1.084.666	91.486
GLCVY	67,75	67,65	67,75	0,44%	67,20	68,40	67,78	20.284.958	299.291
GLRMK	159,80	159,70	159,80	-1,36%	159,30	161,50	160,16	80.121.009	500.245
GLRYH	4,96	4,96	4,98	6,90%	4,88	5,10	5,05	331.590.315	65.626.679
GLYHO	14,13	14,12	14,14	-2,08%	13,87	14,40	14,06	36.110.335	2.568.871
GMTAS	28,14	28,10	28,14	-0,85%	27,52	29,30	28,42	47.547.094	1.672.888
GOKNR	22,36	22,34	22,36	-1,15%	22,16	22,58	22,37	26.806.556	1.198.106
GOLTS	341,75	341,75	342,00	-1,37%	339,50	345,50	342,00	16.340.722	47.780
GOODY	14,25	14,21	14,28	-0,14%	14,16	14,39	14,27	1.980.784	138.811
GOZDE	21,98	21,96	22,00	-1,17%	21,92	22,36	22,10	3.357.038	151.876
GRNYO	15,27	15,27	15,37	-0,84%	15,20	15,80	15,26	1.859.877	121.901
GRSEL	328,25	328,25	328,75	-3,74%	322,25	333,50	328,25	139.575.325	425.208
GRTHO	257,00	256,75	257,25	-2,10%	253,00	268,75	258,85	64.994.794	251.094
GSDDE	9,59	9,56	9,59	0,31%	9,53	9,61	9,57	606.565	63.411
GSDHO	4,69	4,68	4,69	1,96%	4,62	4,73	4,67	9.187.646	1.968.052
GSRAY	1,16	1,15	1,16	1,75%	1,15	1,18	1,17	109.349.450	93.847.165
GUBRF	520,00	519,50	520,00	-0,29%	516,00	525,50	520,77	193.214.483	371.017
GUNDG	652,00	651,50	652,00	-2,76%	640,00	658,00	647,92	30.857.814	47.626
GWIND	25,40	25,38	25,40	-0,78%	25,18	25,60	25,42	30.376.731	1.195.023
GZNMI	63,20	63,15	63,25	3,44%	60,00	65,00	62,91	166.184.139	2.641.613
HALKB	49,66	49,66	49,68	0,85%	49,06	49,96	49,60	1.186.051.423	23.913.045
HATEK	14,47	14,45	14,47	-0,21%	14,38	14,63	14,50	4.529.890	312.475
HATSN	37,14	37,12	37,14	-1,01%	37,10	37,64	37,34	8.824.746	236.315
HDFGS	3,19	3,18	3,19	-2,15%	3,16	3,27	3,22	71.680.798	22.264.518
HEDEF	110,40	110,40	110,60	-2,39%	110,40	113,00	112,15	148.619.424	1.325.245
HEKTS	2,94	2,93	2,94	-0,34%	2,92	2,96	2,95	48.459.864	16.456.828
HKTM	11,99	11,97	11,99	1,27%	11,87	12,39	12,09	37.282.975	3.083.729
HLGYO	5,92	5,91	5,92	0,68%	5,68	6,02	5,84	562.388.341	96.268.731
HOROZ	57,60	57,55	57,60	-0,43%	57,10	58,40	57,65	6.712.626	116.435
HRKET	70,40	70,35	70,45	-0,49%	70,00	70,95	70,35	9.662.552	137.359
HTTBT	39,24	39,22	39,26	-1,21%	39,04	40,16	39,65	10.910.525	275.198
HUBVC	4,71	4,70	4,71	1,29%	4,52	4,72	4,65	2.561.050	550.675
HUNER	3,19	3,18	3,19	0,63%	3,15	3,20	3,18	13.956.315	4.394.348
HURGZ	5,28	5,27	5,28	-2,04%	5,25	5,38	5,30	4.186.172	790.637
ICBCT	13,18	13,15	13,18	1,62%	12,96	13,22	13,10	10.442.527	797.149
ICUGS	2,76	2,75	2,76	-0,72%	2,74	2,80	2,77	6.342.550	2.294.004
IDGYO	3,91	3,90	3,91	-1,01%	3,85	4,00	3,88	1.620.054	417.159
IEYHO	85,80	85,80	85,85	0,94%	85,70	86,00	85,82	162.666.724	1.895.430
IHAAS	86,35	86,00	86,35	-2,65%	84,00	88,80	86,16	8.859.808	102.833
IHEVA	2,24	2,24	2,25	-1,32%	2,22	2,30	2,25	3.517.806	1.562.101
IHGZT	1,47	1,46	1,47	0,00%	1,45	1,48	1,47	5.490.009	3.743.310
IHLAS	2,03	2,03	2,04	0,50%	2,02	2,08	2,04	65.448.897	32.022.378
IHLGM	2,01	2,00	2,01	5,24%	1,98	2,08	2,02	53.900.946	26.700.906
IHYAY	1,74	1,73	1,74	0,58%	1,73	1,76	1,74	1.750.915	1.005.638
IMASM	3,81	3,80	3,81	-0,52%	3,78	3,89	3,83	25.029.450	6.538.102
INDES	8,47	8,47	-	10,00%	8,35	8,47	8,46	121.447.093	14.350.920
INFO	3,58	3,57	3,58	-2,19%	3,55	3,67	3,60	24.858.460	6.902.487
INGRM	408,75	408,50	409,00	-0,30%	406,00	413,25	409,42	3.494.790	8.536
INTEK	295,00	-	-	-1,34%	295,00	295,00	295,00	171.100	580
INTEM	278,75	279,00	279,50	-0,98%	278,00	284,25	280,65	15.182.818	54.099
INVEO	7,42	7,41	7,43	-1,20%	7,35	7,54	7,43	12.313.189	1.657.736
INVES	329,00	328,50	329,00	-1,20%	324,75	332,50	327,42	17.430.304	53.235
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	74,25	-	-	1,78%	74,25	74,25	74,25	18.266	246
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,61	14,60	14,61	-0,95%	14,54	14,75	14,65	1.148.948.267	78.439.734
ISDMR	42,68	42,68	42,70	0,80%	42,30	43,10	42,69	28.979.379	678.898
ISFIN	20,02	20,00	20,02	-0,20%	19,84	20,16	19,98	9.853.419	493.144
ISGSY	123,10	123,10	123,30	-0,97%	122,00	129,30	125,73	214.133.836	1.703.084
ISGYO	21,48	21,42	21,48	-0,56%	21,32	21,62	21,47	4.629.499	215.623
ISKPL	11,22	11,22	11,23	-2,01%	11,20	11,45	11,31	45.176.846	3.993.074
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,90	44,86	44,90	-1,32%	44,74	45,34	44,95	84.297.799	1.875.266
ISSEN	7,43	7,43	7,44	-0,27%	7,30	7,80	7,58	7.151.587	943.154
ISYAT	8,34	8,34	8,35	-0,48%	8,31	8,42	8,37	2.076.839	248.128
IZENR	9,01	9,00	9,01	-0,22%	8,98	9,08	9,02	42.266.688	4.684.357
IZFAS	51,15	51,15	51,25	-2,01%	50,70	52,30	51,27	21.613.169	421.563
IZINV	59,50	59,35	59,50	-0,83%	59,10	60,00	59,33	1.492.881	25.162
IZMDC	6,98	6,96	6,97	0,14%	6,90	7,15	7,03	12.015.073	1.708.108
JANTS	16,88	16,87	16,88	-0,71%	16,81	17,05	16,90	10.834.381	641.210
KAPLM	376,75	376,50	377,25	2,38%	367,25	385,75	377,81	44.830.240	118.658
KAREL	8,95	8,95	8,96	-0,89%	8,93	9,07	8,97	9.263.482	1.032.438
KARSN	10,51	10,50	10,51	0,00%	10,39	10,54	10,48	32.154.635	3.067.536
KARTN	70,35	70,25	70,35	0,21%	69,90	70,60	70,25	3.757.971	53.496
KATMR	2,70	2,69	2,70	-0,37%	2,67	2,75	2,71	64.419.414	23.818.993
KAYSE	5,29	5,28	5,29	-0,94%	5,27	5,40	5,34	32.478.668	6.085.842
KBORU	19,39	19,39	19,41	-0,51%	19,28	19,99	19,66	62.598.422	3.183.792
KCAER	11,93	11,93	11,94	1,97%	11,67	12,21	11,95	94.313.386	7.889.453
KCHOL	192,30	192,30	192,40	-0,62%	191,40	194,20	192,95	1.089.032.111	5.644.246
KENT	455,00	-	-	0,44%	455,00	455,00	455,00	725.725	1.595
KERVN	2,90	-	-	2,11%	2,90	2,90	2,90	104.864	36.160
KFEIN	8,87	8,86	8,87	-4,52%	8,76	9,09	8,91	42.974.530	4.823.492
KGYO	7,76	7,75	7,77	0,78%	7,11	7,79	7,51	36.101.485	4.806.536
KIMMR	17,02	17,02	17,04	-1,79%	16,89	17,60	17,21	16.142.228	937.733
KLGYO	6,11	6,10	6,11	-0,49%	6,06	6,17	6,12	15.590.262	2.548.818
KLKIM	39,74	39,70	39,78	4,80%	38,28	40,80	39,86	128.713.842	3.229.308
KLMSN	30,74	30,70	30,74	-1,09%	30,58	31,18	30,75	16.366.326	532.217
KLNMA	12,05	-	-	-9,94%	12,05	12,05	12,05	1.415.393	117.460
KLRHO	170,30	170,20	170,30	4,48%	163,00	174,80	170,50	354.798.815	2.080.944
KLSER	25,84	25,86	25,88	-0,62%	25,80	26,24	26,03	5.489.091	210.856
KLSYN	9,47	9,46	9,48	0,74%	9,41	9,53	9,47	6.544.735	691.322
KLYPV	57,45	57,45	57,50	-0,09%	57,15	57,90	57,47	29.740.229	517.480
KMPUR	13,83	13,81	13,82	1,99%	13,52	13,90	13,76	11.025.984	801.229
KNFRT	11,05	11,05	11,07	0,55%	10,90	11,42	11,07	8.945.108	808.393
KOCMT	2,52	2,51	2,52	1,20%	2,47	2,54	2,50	17.725.491	7.092.823
KONKA	15,91	15,91	15,93	2,38%	15,42	16,05	15,72	15.822.784	1.006.559
KONTR	8,85	8,84	8,85	2,08%	8,61	9,03	8,85	158.505.479	17.914.219
KONYA	4.085,00	4.080,00	4.085,00	-1,09%	4.067,50	4.110,00	4.085,08	10.948.013	2.680
KOPOL	6,13	6,12	6,13	-0,81%	6,12	6,22	6,16	12.776.878	2.072.922
KORDS	54,35	54,35	54,45	0,46%	53,25	54,65	54,26	17.060.119	314.406
KOTON	15,00	15,00	15,02	-0,46%	14,91	15,19	15,05	8.497.719	564.745
KRDMA	30,22	30,18	30,22	-0,79%	30,06	31,22	30,49	39.286.929	1.288.536
KRDMB	39,62	39,62	39,66	-0,45%	38,96	40,00	39,65	24.187.355	610.072
KRDMD	31,10	31,10	31,12	-1,08%	31,04	31,82	31,44	267.757.211	8.515.784
KRGYO	2,84	2,84	2,85	-1,73%	2,83	2,89	2,85	9.035.392	3.169.693
KRONT	18,94	18,94	18,97	7,98%	18,19	19,29	18,82	94.452.031	5.018.034
KRPLS	8,68	8,68	8,69	-3,77%	8,67	9,15	8,81	20.889.973	2.370.780
KRSTL	9,80	9,79	9,80	-9,76%	9,78	10,30	9,87	199.005.953	20.164.855
KRTEK	27,54	27,54	27,58	-1,64%	27,28	28,32	27,67	5.799.017	209.556
KRVGD	2,99	2,99	3,00	-1,32%	2,98	3,03	3,01	4.412.250	1.468.477
KSTUR	3.040,00	-	-	0,00%	3.040,00	3.040,00	3.040,00	674.880	222
KTLEV	55,35	55,30	55,35	-2,89%	53,80	60,60	57,14	2.109.427.628	36.920.362
KTSKR	69,50	69,35	69,50	0,29%	68,55	70,05	69,26	12.289.587	177.444
KUTPO	98,70	98,65	98,75	-6,53%	97,40	100,80	98,60	52.085.308	528.231
KUVVA	125,00	125,00	125,10	2,46%	121,10	125,90	123,88	8.122.628	65.571
KUYAS	72,15	72,10	72,20	-0,62%	71,20	72,75	71,89	185.358.382	2.578.476
KZBGY	3,84	3,83	3,84	1,05%	3,74	3,88	3,83	50.048.553	13.074.723
KZGYO	21,70	21,70	21,72	-0,82%	21,52	21,92	21,72	7.292.340	335.780
LIDER	81,05	80,85	81,00	-1,28%	80,75	82,10	81,46	10.355.625	127.122
LIDFA	3,14	3,13	3,14	-0,95%	3,10	3,21	3,15	5.609.821	1.779.947
LILAK	30,64	30,64	30,66	-0,91%	30,46	30,98	30,73	30.059.552	978.091
LINK	232,10	231,80	232,10	-1,23%	228,60	250,00	238,69	277.013.684	1.160.585
LKMNH	16,52	16,51	16,53	-0,42%	16,44	16,69	16,57	4.548.529	274.552
LMKDC	34,26	34,26	34,30	-2,11%	34,08	35,14	34,51	79.713.602	2.310.159
LOGO	140,20	140,20	140,30	-0,57%	139,40	141,40	140,15	26.536.514	189.349
LRSHO	3,52	3,51	3,52	0,57%	3,46	3,53	3,49	17.317.111	4.959.471
LUKSK	97,60	97,30	97,60	0,15%	96,90	99,05	97,90	2.957.089	30.205
LXGYO	14,57	14,57	-	9,96%	14,57	14,57	14,57	1.575.046	108.102
LYDHO	206,80	206,80	207,00	-1,85%	204,00	213,20	208,02	124.761.159	599.761
LYDYE	17.080,00	17.082,50	17.155,00	-0,15%	17.000,00	17.400,00	17.118,75	52.058.113	3.041
MAALT	950,00	949,00	950,00	-0,52%	939,50	957,50	946,84	11.540.026	12.188
MACKO	33,34	33,32	33,36	0,85%	32,80	35,18	34,16	45.575.998	1.334.303
MAGEN	47,40	47,38	47,40	-0,59%	46,74	48,44	47,27	252.939.666	5.350.451
MAKIM	16,45	16,43	16,45	-0,30%	16,25	16,58	16,41	5.084.195	309.740
MAKTK	13,75	13,74	13,76	-1,15%	13,65	14,40	13,92	19.717.286	1.416.867
MANAS	16,97	16,95	16,97	-4,12%	16,87	17,70	17,11	484.658.559	28.330.587
MARBL	11,77	11,76	11,77	-2,24%	11,71	11,97	11,83	9.391.724	793.651
MARKA	25,66	25,64	25,66	-4,54%	25,50	27,16	26,17	15.162.973	579.448
MARMR	2,37	2,36	2,37	-0,84%	2,35	2,46	2,41	75.859.807	31.530.445
MARTI	1,44	1,43	1,44	0,70%	1,41	1,44	1,42	23.493.772	16.507.058
MAVI	42,12	42,12	42,16	-0,47%	42,00	42,46	42,25	36.128.489	855.126
MCARD	88,00	88,00	-	10,00%	88,00	88,00	88,00	604.472	6.869
MEDTR	28,18	28,16	28,20	-0,42%	28,02	28,46	28,23	2.531.327	89.675
MEGAP	2,90	-	-	-0,68%	2,90	2,90	2,90	681.135	234.874
MEGMT	66,80	66,80	66,85	-0,89%	66,20	67,55	67,01	132.784.920	1.981.453
MEKAG	7,48	7,48	7,49	-0,93%	7,38	7,70	7,52	88.213.615	11.729.149
MEPET	26,34	26,28	26,34	-4,22%	25,98	26,74	26,24	14.182.733	540.540
MERCN	17,75	17,73	17,75	-3,69%	17,66	18,40	17,93	43.679.273	2.436.302
MERIT	18,05	18,04	18,05	-0,55%	17,85	18,38	18,12	42.394.747	2.340.212
MERKO	16,08	16,07	16,08	-0,74%	15,97	16,24	16,13	22.260.566	1.380.287
METRO	5,79	5,77	5,79	-0,52%	5,78	5,91	5,84	8.171.687	1.399.063
MEYSU	12,84	12,83	12,84	-1,98%	12,54	13,37	12,89	308.329.880	23.927.810
MGROS	612,50	612,00	612,50	1,58%	604,00	621,50	614,99	754.435.325	1.226.741
MHRGY	3,43	3,42	3,43	-1,15%	3,40	3,48	3,43	5.981.500	1.742.471
MIATK	40,74	40,72	40,76	3,40%	39,76	41,00	40,51	414.517.502	10.232.797
MMCAS	104,90	-	-	5,53%	104,90	104,90	104,90	106.788	1.018
MNDRS	14,12	14,10	14,12	-0,35%	14,00	14,23	14,10	17.966.264	1.274.367
MNDTR	5,90	5,89	5,90	0,51%	5,82	5,93	5,87	3.600.693	613.637
MOBTL	10,30	10,30	10,32	-1,53%	10,03	10,55	10,34	30.404.681	2.940.907
MOGAN	10,34	10,34	10,35	0,78%	10,18	10,48	10,35	53.463.537	5.167.386
MOPAS	43,74	43,70	43,76	-1,04%	41,52	45,30	42,87	193.760.043	4.520.001
MPARK	434,50	434,25	434,50	-2,41%	433,50	445,25	437,82	40.908.182	93.436
MRGYO	1,50	1,50	1,51	0,00%	1,47	1,51	1,49	50.069.904	33.671.554
MRSHL	1.412,00	1.412,00	1.414,00	-0,70%	1.408,00	1.434,00	1.419,47	3.369.811	2.374
MSGYO	5,99	5,98	6,00	-1,48%	5,98	6,12	6,05	1.562.276	258.215
MTRKS	21,34	21,32	21,36	-0,37%	21,20	21,86	21,48	9.288.483	432.422
MTRYO	9,66	9,63	9,66	1,15%	9,60	9,69	9,64	559.813	58.045
MZHLD	6,34	6,34	6,35	-4,23%	6,24	6,55	6,39	1.162.969	181.924
NATEN	7,50	7,50	7,51	0,00%	7,43	7,53	7,48	8.685.382	1.161.397
NETAS	56,05	55,90	56,05	0,54%	55,50	57,00	56,29	5.618.909	99.826
NETCD	137,00	136,90	137,00	5,06%	132,10	143,40	138,63	2.001.841.153	14.440.039
NIBAS	7,83	7,76	7,83	-1,63%	7,56	7,88	7,68	17.767.962	2.313.719
NTGAZ	11,77	11,77	11,79	-0,25%	11,68	11,94	11,79	38.312.392	3.248.565
NTHOL	46,44	46,42	46,48	3,66%	44,80	46,84	46,08	29.494.061	640.069
NUGYO	9,26	9,26	9,27	0,33%	9,10	9,28	9,20	3.797.728	412.985
NUHCM	294,75	294,75	295,25	0,51%	291,25	299,50	295,53	39.846.690	134.831
OBAMS	7,79	7,78	7,79	-0,64%	7,74	7,90	7,82	53.477.625	6.838.886
OBASE	35,04	35,02	35,08	0,92%	34,60	35,30	35,05	3.782.716	107.920
ODAS	6,21	6,20	6,21	2,31%	6,10	6,22	6,14	140.823.937	22.922.728
ODINE	639,50	639,00	640,00	-0,23%	632,50	647,00	640,60	62.312.072	97.272
OFSYM	63,85	63,80	63,90	-2,67%	63,00	65,00	63,87	16.567.640	259.392
ONCSM	232,70	232,60	232,90	0,26%	228,70	237,40	233,25	37.039.969	158.800
ONRYT	59,10	59,10	59,20	-5,74%	58,40	59,65	58,92	77.764.847	1.319.808
ORCAY	3,32	3,32	3,33	-2,06%	3,30	3,44	3,34	1.171.994	351.231
ORGE	69,45	69,35	69,50	0,65%	68,40	69,70	68,95	18.000.020	261.059
ORMA	164,90	-	-	1,35%	164,90	164,90	164,90	85.748	520
OSMEN	7,97	7,96	7,98	1,40%	7,91	8,25	8,08	11.154.605	1.380.189
OSTIM	2,89	2,88	2,89	-0,69%	2,88	2,93	2,90	8.419.969	2.901.470
OTKAR	377,50	377,50	377,75	-0,53%	372,75	379,75	375,33	90.909.226	242.212
OTTO	325,00	324,75	325,50	-0,61%	323,75	327,50	324,96	7.006.125	21.560
OYAKC	23,30	23,28	23,30	-0,68%	23,20	23,56	23,38	82.305.450	3.520.669
OYAYO	59,55	59,55	59,75	-2,06%	58,50	60,70	59,36	2.153.875	36.287
OYLUM	8,30	8,33	8,39	-1,19%	8,30	8,60	8,40	831.230	98.974
OYYAT	63,45	63,45	63,60	0,32%	61,40	64,05	63,39	11.593.640	182.889
OZATD	215,80	215,50	215,80	0,37%	209,50	218,40	214,66	120.433.916	561.048
OZGYO	2,08	2,06	2,08	0,48%	2,05	2,10	2,07	1.877.077	907.446
OZKGY	13,92	13,92	13,93	1,16%	13,74	13,98	13,90	15.771.249	1.134.965
OZRDN	25,22	25,20	25,22	-1,94%	25,00	26,00	25,55	2.025.568	79.283
OZSUB	21,84	21,82	21,86	1,49%	21,60	22,40	22,07	57.472.245	2.604.125
OZYSR	46,64	46,54	46,64	-0,13%	46,14	47,22	46,75	6.754.199	144.474
PAGYO	98,50	98,35	98,65	6,20%	95,00	100,00	98,44	7.537.707	76.574
PAHOL	1,48	1,47	1,48	0,00%	1,47	1,49	1,48	68.103.163	45.982.297
PAMEL	81,60	81,50	81,65	0,93%	80,85	83,25	82,23	6.531.351	79.424
PAPIL	16,47	16,46	16,47	-2,31%	16,45	16,90	16,61	53.912.063	3.246.571
PARSN	81,65	81,50	81,65	-0,43%	81,00	82,95	81,76	3.694.101	45.184
PASEU	116,00	115,90	116,00	-1,69%	115,40	118,30	116,55	83.202.626	713.899
PATEK	17,70	17,69	17,70	-1,34%	17,62	18,05	17,81	76.490.873	4.293.941
PCILT	25,10	25,04	25,12	1,21%	24,64	25,30	24,91	8.059.890	323.548
PEKGY	14,05	14,04	14,05	2,26%	13,45	14,07	13,83	1.135.167.470	82.096.950
PENGD	9,19	9,17	9,19	-0,54%	9,12	9,29	9,20	7.194.213	782.349
PENTA	13,20	13,20	13,22	-0,75%	13,16	13,37	13,25	10.348.836	780.800
PETKM	17,84	17,84	17,85	0,39%	17,74	18,11	17,93	435.905.220	24.318.772
PETUN	11,73	11,72	11,73	-2,01%	11,59	11,92	11,76	16.350.203	1.390.836
PGSUS	178,20	178,20	178,30	-0,67%	177,00	179,70	178,47	792.000.974	4.437.754
PINSU	10,51	10,50	10,51	-2,78%	10,42	10,95	10,59	17.349.606	1.638.971
PKART	75,15	75,00	75,15	-0,99%	74,55	75,60	74,98	3.408.301	45.459
PKENT	156,20	156,20	156,40	0,58%	153,80	159,40	156,38	28.356.623	181.335
PLTUR	22,74	22,72	22,74	1,61%	22,16	23,26	22,54	17.749.014	787.372
PNLSN	52,10	52,05	52,20	5,94%	48,36	52,80	51,50	78.350.678	1.521.457
PNSUT	10,91	10,89	10,91	-0,37%	10,84	10,98	10,91	3.985.355	365.349
POLHO	19,27	19,25	19,27	7,06%	18,05	19,60	19,07	118.983.721	6.240.556
POLTK	5.217,50	5.217,50	5.222,50	-1,51%	5.205,00	5.312,50	5.252,01	22.814.725	4.344
PRDGS	7,67	7,65	7,67	2,82%	7,52	7,98	7,72	97.878.409	12.676.395
PRKAB	43,64	43,64	43,72	-0,09%	42,98	44,44	43,70	37.603.528	860.549
PRKME	19,74	19,72	19,74	-5,37%	19,27	20,12	19,58	51.681.865	2.640.072
PRZMA	15,14	15,14	15,15	-0,72%	14,71	15,50	15,14	5.215.200	344.435
PSDTC	125,50	125,10	125,50	1,29%	124,50	127,00	126,03	1.939.829	15.392
PSGYO	2,14	2,13	2,14	-0,47%	2,12	2,16	2,14	56.481.684	26.396.417
QNBFK	52,00	-	-	0,39%	52,00	52,00	52,00	137.020	2.635
QNBTR	274,75	-	-	-0,18%	274,75	274,75	274,75	256.617	934
QUAGR	2,92	2,92	2,93	1,74%	2,83	2,98	2,92	175.946.133	60.197.958
RALYH	137,60	137,60	137,70	-1,71%	137,40	140,10	138,71	16.536.205	119.215
RAYSG	199,90	199,70	200,00	-0,30%	198,90	203,00	200,06	9.535.209	47.663
REEDR	6,22	6,21	6,22	-2,51%	6,21	6,63	6,43	129.136.275	20.100.424
RGYAS	156,70	156,50	156,70	-0,13%	155,60	157,00	156,41	37.048.929	236.873
RNPOL	1,98	1,97	1,98	0,51%	1,94	1,99	1,96	2.089.243	1.063.761
RODRG	20,92	20,88	20,92	-0,76%	20,82	21,06	20,94	980.627	46.834
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,00	3,99	4,00	1,78%	3,94	4,03	3,98	64.747.741	16.251.579
RUBNS	33,20	33,10	33,20	0,91%	32,06	33,40	32,72	5.368.266	164.057
RUZYE	11,16	11,15	11,16	-1,67%	11,10	11,36	11,19	17.669.487	1.578.953
RYGYO	32,30	32,28	32,32	-0,55%	32,28	33,20	32,66	25.670.407	786.045
RYSAS	17,47	17,45	17,47	-1,63%	17,43	17,82	17,57	23.441.612	1.333.884
SAFKR	26,74	26,70	26,74	-1,47%	26,54	27,28	26,85	15.613.487	581.513
SAHOL	95,10	95,05	95,10	-0,63%	94,40	95,60	94,96	555.142.021	5.845.858
SAMAT	5,40	5,40	5,45	-2,35%	5,40	5,57	5,49	656.665	119.595
SANEL	36,90	36,54	37,20	-1,55%	35,50	37,68	36,56	7.151.497	195.618
SANFM	7,17	7,16	7,17	1,41%	7,00	7,20	7,12	16.256.335	2.284.512
SANKO	20,38	20,40	20,46	-0,10%	20,34	20,68	20,54	876.904	42.699
SARKY	32,12	32,10	32,12	-2,67%	31,98	33,96	32,65	160.769.317	4.924.144
SASA	2,23	2,22	2,23	-1,33%	2,21	2,27	2,24	657.826.934	293.110.667
SAYAS	39,66	39,60	39,66	-0,60%	39,30	40,38	39,63	5.553.336	140.138
SDTTR	229,50	229,30	229,50	-2,55%	228,10	237,00	229,88	146.247.007	636.197
SEGMN	50,10	49,98	50,10	-0,40%	49,10	50,50	49,84	30.710.160	616.198
SEGYO	6,18	6,17	6,18	1,48%	6,05	6,19	6,12	16.617.062	2.716.111
SEKFK	9,94	9,86	9,95	0,00%	9,78	9,95	9,87	1.821.458	184.621
SEKUR	5,58	5,58	5,59	-2,11%	5,49	5,75	5,63	3.229.840	574.228
SELEC	80,00	80,05	80,10	-0,19%	79,85	82,65	81,54	34.798.445	426.774
SELVA	2,35	2,34	2,35	-0,42%	2,32	2,38	2,34	33.979.626	14.508.293
SERNT	7,41	7,40	7,42	-0,27%	7,37	7,47	7,41	7.665.523	1.035.003
SEYKM	4,65	4,63	4,65	0,00%	4,59	4,70	4,63	1.282.836	277.388
SILVR	2,47	2,46	2,47	-1,98%	2,46	2,51	2,48	931.713	375.770
SISE	41,98	41,98	42,00	-0,43%	41,78	42,32	42,06	290.394.527	6.904.706
SKBNK	10,49	10,49	10,50	0,00%	10,40	10,64	10,50	74.000.980	7.049.890
SKTAS	3,32	3,32	3,33	-1,19%	3,30	3,38	3,33	4.261.234	1.281.531
SKYLP	298,75	296,00	298,75	0,00%	285,00	304,00	294,38	10.312.430	35.031
SKYMD	12,34	12,34	12,36	0,73%	12,19	12,51	12,35	21.720.326	1.758.770
SMART	38,90	38,88	38,90	-0,31%	37,90	40,60	39,18	131.377.482	3.353.092
SMRTG	7,44	7,43	7,44	1,50%	7,37	7,48	7,43	46.943.290	6.321.547
SMRVA	59,90	59,85	59,90	2,13%	57,75	61,80	60,24	92.102.022	1.528.816
SNGYO	4,50	4,49	4,50	1,12%	4,44	4,56	4,50	27.435.785	6.102.170
SNICA	3,80	3,79	3,80	-0,52%	3,76	3,84	3,80	5.194.534	1.367.581
SNPAM	22,34	-	-	-0,09%	22,34	22,34	22,34	21.290	953
SODSN	9,98	-	-	-0,40%	9,98	9,98	9,98	50.299	5.040
SOKE	15,00	14,99	15,00	-1,90%	14,88	15,29	15,02	30.965.993	2.061.433
SOKM	59,55	59,50	59,55	1,62%	59,00	60,25	59,74	179.342.239	3.002.148
SONME	153,70	150,50	153,70	-1,66%	150,50	157,30	152,70	1.398.312	9.157
SRVGY	3,25	3,25	3,26	9,06%	3,22	3,27	3,26	258.503.685	79.285.565
SUMAS	270,50	-	-	-4,67%	270,50	270,50	270,50	54.371	201
SUNTK	36,84	36,82	36,86	-1,55%	36,50	37,72	36,89	11.443.835	310.229
SURGY	60,55	60,50	60,55	1,68%	58,50	60,95	59,87	144.860.458	2.419.646
SUWEN	9,38	9,38	9,39	-0,42%	9,30	9,53	9,42	5.914.855	628.260
SVGYO	5,32	5,32	-	9,92%	5,06	5,32	5,32	1.524.338.515	286.575.027
TABGD	255,00	255,00	255,50	0,49%	250,75	255,50	253,92	27.863.603	109.735
TARKM	380,50	380,50	381,00	-0,65%	379,50	388,00	382,72	24.580.030	64.224
TATEN	11,33	11,33	11,34	4,91%	10,95	11,79	11,44	507.168.082	44.318.845
TATGD	19,04	19,01	19,04	1,55%	18,46	19,56	18,82	29.319.770	1.557.569
TAVHL	301,75	301,50	301,75	0,33%	298,75	303,75	301,68	118.968.596	394.350
TBORG	163,20	163,10	163,20	-0,97%	157,20	164,40	162,42	4.364.277	26.871
TCELL	112,10	112,10	112,20	0,54%	110,20	112,30	111,52	708.535.135	6.353.217
TCKRC	101,10	101,00	101,20	4,82%	99,45	105,00	101,83	252.528.150	2.480.027
TDGYO	18,07	18,06	18,07	-0,71%	17,99	18,29	18,05	2.616.461	144.991
TEHOL	15,27	15,26	15,27	-0,13%	15,21	15,48	15,29	197.084.280	12.891.012
TEKTU	9,03	9,03	9,04	-3,22%	8,85	9,22	9,04	37.996.017	4.205.079
TERA	302,75	302,50	302,75	0,92%	298,00	303,00	300,32	287.300.867	956.647
TEZOL	16,30	16,30	16,31	-0,67%	16,21	16,42	16,33	16.804.923	1.029.168
TGSAS	174,50	174,70	175,00	-0,63%	173,60	175,90	174,71	2.888.191	16.531
THYAO	295,00	294,75	295,00	-0,67%	292,50	296,25	294,34	3.029.794.193	10.293.417
TKFEN	84,00	84,05	84,10	4,35%	80,25	84,75	82,71	247.916.992	2.997.466
TKNSA	23,90	23,88	23,90	-1,08%	23,10	24,38	23,98	51.849.466	2.162.499
TLMAN	88,55	88,35	88,55	-1,06%	88,10	89,30	88,62	2.430.737	27.429
TMPOL	599,00	598,00	599,00	1,35%	585,00	622,50	599,96	81.251.389	135.428
TMSN	105,70	105,60	105,70	-1,40%	105,00	106,80	105,83	18.691.446	176.615
TNZTP	24,44	24,40	24,44	1,33%	24,02	24,64	24,35	31.747.681	1.303.912
TOASO	301,75	301,75	302,00	-0,82%	300,00	305,50	301,95	276.510.605	915.749
TRALT	54,40	54,40	54,45	-1,81%	54,20	55,35	54,88	1.688.931.673	30.777.218
TRCAS	44,12	44,10	44,18	-0,41%	43,60	44,48	44,15	17.947.204	406.511
TRENJ	109,30	109,30	109,40	-3,02%	109,10	112,50	110,30	53.029.755	480.760
TRGYO	81,55	81,50	81,55	-1,15%	81,30	82,75	81,94	12.595.857	153.717
TRHOL	784,00	783,50	784,00	0,45%	780,00	790,50	785,55	15.057.360	19.168
TRILC	15,66	15,65	15,67	-0,76%	15,58	15,85	15,68	9.578.512	610.904
TRMET	152,30	152,30	152,40	-2,31%	150,70	155,40	152,95	175.121.625	1.144.957
TSGYO	6,80	6,79	6,81	-0,58%	6,78	6,91	6,83	1.366.292	200.054
TSKB	12,30	12,29	12,30	-0,40%	12,23	12,46	12,35	77.368.304	6.263.956
TSPOR	0,97	0,96	0,97	-3,96%	0,96	1,06	1,01	343.292.765	339.893.529
TTKOM	63,30	63,30	63,35	2,84%	61,10	63,40	62,35	435.247.382	6.980.888
TTRAK	449,25	448,50	449,25	-0,28%	447,00	452,50	450,44	36.047.233	80.026
TUCLK	4,32	4,31	4,32	-1,37%	4,31	4,43	4,37	22.517.240	5.154.634
TUKAS	2,35	2,34	2,35	-0,42%	2,33	2,37	2,35	84.740.010	36.027.477
TUPRS	251,00	251,00	251,25	1,21%	247,50	254,00	250,38	2.908.195.026	11.615.358
TUREX	6,98	6,98	6,99	0,87%	6,90	7,07	6,99	40.995.125	5.866.391
TURGG	27,50	27,46	27,50	-0,58%	27,42	28,16	27,67	2.325.426	84.038
TURSG	12,32	12,32	12,33	0,57%	12,14	12,34	12,21	141.889.767	11.625.710
UCAYM	26,96	26,94	26,96	1,89%	26,06	27,12	26,70	139.451.236	5.222.691
UFUK	1.619,00	1.615,00	1.619,00	-0,67%	1.570,00	1.635,00	1.613,02	4.056.746	2.515
ULAS	33,04	33,02	33,04	-1,31%	32,42	33,38	32,81	1.645.281	50.144
ULKER	113,60	113,50	113,60	-5,25%	112,30	115,30	113,33	786.229.039	6.937.772
ULUFA	3,92	3,91	3,92	-0,76%	3,88	3,95	3,91	11.768.571	3.009.430
ULUSE	190,20	190,20	190,60	-0,68%	188,50	196,80	192,06	8.392.052	43.695
ULUUN	7,79	-	-	-3,47%	7,79	8,20	7,93	31.234.364	3.939.206
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,33	14,33	14,34	-0,21%	14,19	14,50	14,31	8.718.516	609.090
USAK	1,63	1,62	1,63	0,00%	1,61	1,65	1,63	33.906.482	20.784.988
VAKBN	35,92	35,90	35,92	0,17%	35,54	36,44	35,98	422.523.691	11.743.959
VAKFA	12,41	12,40	12,41	-0,64%	12,34	12,52	12,43	32.117.318	2.584.889
VAKFN	1,89	1,88	1,89	0,00%	1,88	1,90	1,89	20.621.134	10.918.987
VAKKO	67,35	67,30	67,35	-0,37%	66,00	68,65	67,05	13.414.810	200.073
VANGD	74,40	73,80	74,40	-0,33%	73,00	76,20	74,52	5.500.105	73.811
VBTYZ	21,52	21,52	21,56	-0,19%	21,24	21,64	21,46	12.836.625	598.292
VERTU	38,00	38,00	38,06	-0,78%	37,68	38,54	38,00	9.005.954	236.997
VERUS	331,00	330,75	331,25	-1,19%	327,25	334,50	329,68	7.898.129	23.957
VESBE	7,35	7,34	7,36	-0,94%	7,34	7,46	7,38	6.619.661	896.865
VESTL	28,44	28,44	28,48	-0,49%	28,30	28,68	28,51	20.341.960	713.536
VKFYO	32,88	33,00	33,16	-3,97%	32,60	34,26	33,09	3.296.172	99.603
VKGYO	2,88	2,88	2,89	-1,03%	2,85	2,92	2,88	23.381.289	8.124.649
VKING	30,12	30,12	30,14	0,80%	29,76	30,94	30,25	3.140.824	103.844
VRGYO	2,21	2,21	2,22	-0,45%	2,20	2,23	2,22	5.398.719	2.436.800
VSNMD	75,45	75,35	75,45	-0,40%	74,80	75,90	75,35	22.943.218	304.507
YAPRK	12,58	12,58	-	9,97%	11,89	12,58	12,36	110.489.182	8.941.970
YATAS	43,14	43,12	43,16	-1,42%	43,02	44,06	43,49	6.533.271	150.211
YAYLA	24,76	24,72	24,78	-1,67%	24,70	25,14	24,89	3.968.248	159.416
YBTAS	19,74	-	-	3,13%	19,74	19,74	19,74	1.313.204	66.525
YEOTK	46,26	46,26	-	9,99%	45,48	46,26	46,22	430.174.243	9.306.392
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	163,40	163,20	163,40	6,10%	154,00	164,20	159,86	26.796.266	167.622
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,56	22,56	22,58	-0,35%	22,38	22,72	22,58	12.944.534	573.180
YKBNK	36,68	36,66	36,68	-0,86%	36,44	37,14	36,83	1.106.921.309	30.055.729
YKSLN	3,24	3,23	3,24	-0,61%	3,22	3,30	3,26	4.873.313	1.495.662
YONGA	53,80	-	-	1,61%	53,80	53,80	53,80	109.375	2.033
YUNSA	8,94	8,93	8,94	-5,80%	8,74	9,03	8,88	159.692.433	17.990.763
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	11,32	11,31	11,33	-0,53%	11,24	11,48	11,35	21.900.398	1.929.278
ZEDUR	8,17	8,15	8,17	-0,73%	8,12	8,29	8,19	1.116.040	136.270
ZERGY	19,09	19,09	19,10	-2,85%	18,76	19,45	19,02	38.816.293	2.040.773
ZGYO	22,64	22,64	22,66	6,99%	20,52	23,06	22,19	247.331.530	11.143.881
ZOREN	2,98	2,98	2,99	-0,67%	2,96	3,02	2,99	32.521.918	10.886.962
ZRGYO	22,52	22,52	22,56	0,09%	22,00	22,70	22,33	11.357.506	508.543

Midas’ın Kulakları

Tümünü Gör

Mar 11, 2026 • 35 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 11, 2026 • 40 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Mar 11, 2026 • 59 dakika once

MCARD ilk işlem gününe tavan seviyeden başladı

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