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	11,28	11,28	11,30	-1,91%	11,23	11,62	11,38	64.762.264	5.691.474
A1YEN	29,20	29,20	29,22	-1,15%	29,02	29,74	29,30	29.010.848	990.122
ACSEL	102,20	101,80	102,20	0,49%	100,70	102,50	101,24	11.615.949	114.738
ADEL	31,06	31,04	31,06	-0,96%	31,00	31,58	31,22	23.792.010	761.999
ADESE	1,68	1,67	1,68	-4,55%	1,68	1,80	1,73	477.885.626	276.351.502
ADGYO	45,40	45,40	45,70	-3,16%	45,40	47,94	46,51	53.498.130	1.150.299
AEFES	16,83	16,79	16,83	0,60%	16,52	16,83	16,69	1.085.749.569	65.062.426
AFYON	13,30	13,30	13,32	-0,67%	13,25	13,41	13,32	25.609.254	1.923.394
AGESA	207,00	207,00	207,50	-0,34%	204,90	210,90	208,10	26.532.463	127.498
AGHOL	29,86	29,86	29,88	0,07%	29,70	30,16	29,91	125.184.732	4.184.927
AGROT	6,96	6,96	6,99	0,43%	6,93	7,40	7,12	279.640.246	39.300.179
AGYO	7,03	7,02	7,03	0,14%	6,99	7,06	7,02	3.111.184	443.163
AHGAZ	23,74	23,74	23,80	-0,34%	23,70	24,10	23,89	56.936.564	2.383.695
AHSGY	16,10	16,10	-	9,97%	14,02	16,10	15,51	137.105.984	8.839.111
AKBNK	70,70	70,65	70,70	-0,84%	69,75	71,25	70,65	5.572.887.004	78.876.952
AKCNS	153,00	153,00	153,20	-1,29%	152,20	155,90	153,97	54.799.632	355.912
AKENR	11,55	11,54	11,55	-5,33%	11,55	12,26	11,90	188.889.285	15.876.718
AKFGY	2,71	2,70	2,71	0,00%	2,69	2,73	2,71	66.235.371	24.483.070
AKFIS	21,40	21,40	21,42	-0,19%	21,34	21,56	21,43	23.636.668	1.103.247
AKFYE	17,40	17,39	17,40	0,00%	17,31	17,52	17,40	33.808.951	1.942.674
AKGRT	7,30	7,29	7,30	0,00%	7,19	7,33	7,25	101.366.505	13.986.255
AKMGY	196,00	195,90	196,00	-0,46%	191,00	200,00	196,04	4.546.116	23.190
AKSA	10,26	10,25	10,26	1,38%	10,08	10,29	10,21	161.081.549	15.777.582
AKSEN	59,80	59,80	59,85	-1,64%	59,70	62,35	60,93	419.098.641	6.878.667
AKSGY	7,67	7,66	7,67	1,86%	7,49	7,70	7,58	62.688.780	8.272.968
AKSUE	17,30	17,25	17,30	-2,43%	17,04	17,97	17,54	3.384.986	193.030
AKYHO	2,88	2,87	2,88	0,35%	2,86	2,90	2,88	2.097.494	729.413
ALARK	99,95	99,95	100,00	1,22%	99,20	101,40	100,19	987.298.466	9.854.213
ALBRK	8,28	8,28	8,29	-0,60%	8,23	8,36	8,30	104.268.090	12.568.666
ALCAR	870,00	870,00	873,50	-0,11%	868,00	878,00	873,01	15.470.577	17.721
ALCTL	106,90	106,90	107,00	-1,29%	106,90	109,50	107,85	44.869.009	416.030
ALFAS	43,64	43,60	43,64	-1,98%	43,34	45,24	44,15	84.735.270	1.919.314
ALGYO	30,14	30,12	30,14	3,86%	29,24	30,50	29,89	148.566.144	4.970.049
ALKA	13,07	13,06	13,07	6,78%	11,90	13,44	12,85	603.050.199	46.916.292
ALKIM	18,77	18,76	18,77	3,47%	17,80	19,00	18,38	126.537.774	6.884.654
ALKLC	172,00	171,90	172,00	-3,91%	172,00	182,00	176,50	207.063.617	1.173.162
ALTINS1	86,94	86,93	86,94	2,32%	86,00	87,07	86,69	2.367.579.953	27.310.184
ALTNY	62,20	62,15	62,20	-0,16%	61,80	62,80	62,29	147.468.266	2.367.438
ALVES	24,54	24,52	24,54	-0,24%	24,50	24,86	24,63	49.839.368	2.023.234
ANELE	15,65	15,64	15,69	-1,51%	15,60	15,92	15,74	8.940.257	567.998
ANGEN	11,56	11,56	11,58	-0,34%	11,52	11,72	11,59	21.946.696	1.892.983
ANHYT	103,30	103,20	103,30	2,18%	100,30	103,70	102,69	77.501.252	754.714
ANSGR	24,26	24,24	24,26	0,66%	23,92	24,30	24,11	157.729.068	6.541.413
ARASE	66,85	66,50	66,85	7,74%	61,70	67,50	65,41	132.276.612	2.022.341
ARCLK	107,60	107,60	107,70	-0,28%	107,10	108,50	107,85	160.435.930	1.487.624
ARDYZ	34,90	34,88	34,90	-7,92%	34,88	38,10	36,31	327.717.835	9.025.067
ARENA	26,82	26,80	26,82	-1,18%	26,50	27,78	27,22	21.036.765	772.957
ARMGD	60,75	60,70	60,75	-7,39%	60,45	66,20	63,01	319.470.762	5.070.593
ARSAN	3,27	3,26	3,27	-2,10%	3,24	3,45	3,36	226.151.781	67.299.286
ARTMS	40,18	40,14	40,20	-0,15%	39,80	40,78	40,23	32.768.967	814.596
ARZUM	2,67	2,67	2,69	-1,11%	2,66	2,73	2,68	15.867.205	5.910.810
ASELS	201,00	201,00	201,10	-3,97%	200,00	209,60	203,12	6.812.789.476	33.541.318
ASGYO	10,70	10,70	10,71	1,23%	10,55	10,85	10,72	30.897.206	2.883.386
ASTOR	107,90	107,80	107,90	-2,79%	107,20	113,40	109,47	3.386.117.266	30.930.928
ASUZU	55,00	55,00	55,05	0,00%	54,90	55,70	55,10	21.259.742	385.850
ATAGY	14,40	14,35	14,40	3,67%	13,82	15,12	14,44	9.120.431	631.702
ATAKP	54,15	54,05	54,15	2,07%	52,55	54,50	53,66	50.656.230	943.985
ATATP	141,00	141,00	141,40	4,52%	134,70	145,90	139,66	371.186.099	2.657.821
ATEKS	81,95	81,95	-	10,00%	81,95	81,95	81,95	1.988.107	24.260
ATLAS	6,19	6,19	-	9,95%	5,59	6,19	6,01	13.572.231	2.259.755
ATSYH	68,40	68,20	68,40	-1,08%	68,40	70,80	69,07	1.744.872	25.263
AVGYO	12,10	12,10	-	10,00%	10,85	12,10	11,75	29.077.183	2.474.021
AVHOL	38,00	37,98	38,00	-2,06%	37,96	38,84	38,32	26.757.113	698.216
AVOD	3,55	3,54	3,55	-2,20%	3,53	3,69	3,58	9.458.109	2.638.673
AVPGY	54,05	54,00	54,05	0,09%	53,20	54,70	53,88	42.865.769	795.594
AVTUR	15,61	15,60	15,61	1,43%	15,38	15,68	15,53	5.547.411	357.317
AYCES	418,75	418,75	419,25	-2,10%	418,50	429,50	422,08	14.742.802	34.929
AYDEM	19,73	19,73	19,74	-0,10%	19,71	20,30	19,88	46.730.923	2.351.219
AYEN	25,10	25,10	25,14	-1,10%	25,10	25,50	25,27	10.262.737	406.148
AYES	17,00	16,98	17,00	0,89%	16,75	17,00	16,85	1.917.319	113.819
AYGAZ	211,20	211,20	211,80	0,57%	207,00	212,50	210,80	31.515.384	149.504
AZTEK	4,50	4,48	4,50	2,51%	4,37	4,73	4,58	111.664.031	24.399.542
BAGFS	26,66	26,64	26,66	-1,33%	26,50	27,12	26,81	24.629.189	918.718
BAHKM	60,10	59,90	60,10	5,53%	57,50	62,30	59,86	327.250.418	5.466.959
BAKAB	39,34	39,34	39,42	0,92%	38,98	40,78	39,76	27.784.071	698.792
BALAT	89,95	89,40	89,95	-2,23%	88,50	90,50	89,87	6.391.620	71.118
BALSU	15,97	15,97	15,99	-2,08%	15,97	16,44	16,16	54.291.558	3.360.608
BANVT	164,00	164,00	164,40	0,74%	162,80	171,30	167,46	112.530.856	671.978
BARMA	34,00	33,96	34,00	-0,58%	32,50	34,38	33,70	87.395.559	2.593.508
BASCM	13,84	13,84	13,86	1,32%	13,83	13,86	13,84	1.266.512	91.505
BASGZ	44,02	44,00	44,02	2,37%	42,52	44,38	43,76	25.679.346	586.778
BAYRK	23,54	23,54	23,56	-3,52%	23,50	24,52	23,87	50.916.248	2.133.418
BEGYO	5,26	5,26	5,27	3,14%	5,08	5,61	5,44	554.778.918	101.923.752
BERA	17,15	17,14	17,15	-2,83%	17,12	17,74	17,38	130.716.872	7.520.852
BESLR	12,24	12,24	12,25	-1,92%	12,24	12,53	12,33	37.358.927	3.030.149
BEYAZ	26,88	26,86	26,88	-1,61%	26,84	27,58	27,12	24.116.520	889.200
BFREN	159,90	159,80	159,90	-0,25%	159,30	160,70	159,83	20.273.779	126.850
BIENY	27,22	27,22	27,28	-0,87%	27,14	27,72	27,44	46.129.350	1.681.329
BIGCH	57,50	57,15	57,50	-0,86%	55,90	59,70	57,85	94.225.329	1.628.780
BIGEN	9,77	9,77	9,78	1,45%	9,60	10,10	9,93	156.347.187	15.739.074
BIGTK	321,25	321,25	322,50	-3,96%	320,00	341,50	327,61	41.164.405	125.652
BIMAS	551,50	551,50	552,00	-1,78%	547,00	563,50	553,43	3.334.004.701	6.024.210
BINBN	198,20	198,00	198,20	1,28%	196,60	210,50	203,13	369.458.867	1.818.876
BINHO	10,01	10,00	10,01	1,21%	9,91	10,35	10,12	801.740.831	79.220.311
BIOEN	19,17	19,16	19,17	-2,74%	19,17	19,83	19,42	54.841.102	2.823.713
BIZIM	27,02	27,02	27,10	-1,39%	26,42	27,94	27,39	14.382.373	525.142
BJKAS	1,75	1,74	1,75	1,16%	1,72	1,76	1,74	40.793.238	23.439.390
BLCYT	33,36	33,36	33,46	-0,12%	33,14	33,66	33,35	15.370.622	460.902
BLUME	47,50	47,50	47,66	0,93%	46,76	47,80	47,37	94.312.649	1.991.157
BMSCH	26,52	26,52	26,58	-3,14%	26,52	27,80	27,00	41.229.093	1.526.830
BMSTL	106,20	-	106,20	-10,00%	106,20	117,90	108,96	157.995.945	1.450.006
BNTAS	6,48	6,48	6,49	0,31%	6,45	6,56	6,49	14.864.228	2.290.173
BOBET	19,40	19,39	19,40	1,46%	18,83	19,45	19,13	79.128.259	4.136.478
BORLS	4,75	4,75	4,76	-3,85%	4,75	5,04	4,86	156.604.040	32.212.648
BORSK	6,52	6,52	6,53	-2,69%	6,47	7,05	6,78	164.867.356	24.318.907
BOSSA	6,71	6,71	6,72	-0,89%	6,70	6,78	6,74	8.691.204	1.290.110
BRISA	81,60	81,55	81,60	-2,80%	81,60	84,35	82,48	27.234.067	330.186
BRKO	8,56	8,56	8,57	-0,58%	8,56	8,65	8,62	3.774.734	438.046
BRKSN	7,78	7,78	7,84	0,39%	7,58	7,93	7,76	4.313.132	556.107
BRKVY	115,80	115,80	116,00	-6,01%	114,50	135,00	125,29	742.790.865	5.928.821
BRLSM	13,70	13,70	13,72	-0,94%	13,68	13,93	13,80	17.197.266	1.245.782
BRMEN	18,01	17,66	18,01	-2,65%	17,00	18,50	17,79	1.927.934	108.397
BRSAN	500,00	499,75	500,00	1,01%	495,00	507,50	501,95	537.640.676	1.071.102
BRYAT	2.198,00	2.197,00	2.198,00	-0,86%	2.198,00	2.237,00	2.215,53	108.651.773	49.041
BSOKE	16,20	16,20	16,22	-1,04%	16,05	16,50	16,27	157.388.477	9.675.342
BTCIM	3,93	3,93	3,94	4,80%	3,74	3,99	3,85	432.456.869	112.353.906
BUCIM	6,97	6,97	6,98	0,87%	6,89	7,01	6,96	93.061.852	13.362.796
BULGS	41,90	41,88	41,90	-1,32%	40,54	42,72	41,61	427.778.961	10.280.453
BURCE	60,10	60,05	60,10	0,00%	60,10	60,20	60,17	30.265.210	503.023
BURVA	506,00	501,50	506,00	4,55%	484,00	529,50	510,61	71.008.278	139.067
BVSAN	101,50	101,50	101,70	-0,10%	101,10	102,40	101,61	46.344.067	456.088
BYDNR	28,28	28,02	28,28	2,91%	26,18	28,60	27,82	9.199.997	330.718
CANTE	2,15	2,15	2,16	-2,27%	2,14	2,24	2,19	689.299.762	314.579.733
CASA	98,95	98,90	98,95	-0,05%	98,95	100,00	99,51	1.815.075	18.240
CATES	33,96	33,96	33,98	-2,41%	33,96	35,08	34,51	26.924.856	780.248
CCOLA	59,50	59,45	59,50	-1,98%	59,45	60,60	59,98	224.842.286	3.748.758
CELHA	10,65	10,65	10,73	-3,71%	10,57	11,38	10,93	31.933.956	2.922.633
CEMAS	4,45	4,44	4,45	-6,51%	4,44	4,82	4,64	185.787.791	40.085.062
CEMTS	11,94	11,94	11,95	-0,83%	11,91	12,09	11,99	38.808.496	3.236.767
CEMZY	43,00	43,00	43,10	2,48%	41,34	44,72	43,20	224.493.408	5.196.856
CEOEM	24,78	24,76	24,78	-1,20%	24,62	25,24	24,85	17.922.374	721.201
CGCAM	33,14	33,12	33,14	-1,43%	33,12	33,82	33,37	75.120.203	2.251.001
CIMSA	47,90	47,90	47,94	-2,28%	47,76	49,02	48,26	273.689.220	5.671.753
CLEBI	1.581,00	1.581,00	1.582,00	-0,63%	1.575,00	1.599,00	1.585,08	59.083.661	37.275
CMBTN	2.012,00	2.012,00	2.013,00	-0,40%	2.009,00	2.034,00	2.018,12	17.172.151	8.509
CMENT	316,50	316,50	319,50	-2,84%	316,50	325,00	320,50	2.158.244	6.734
CONSE	3,02	3,02	3,03	-1,31%	3,02	3,07	3,05	18.727.573	6.147.549
COSMO	191,80	191,00	191,80	4,13%	182,00	199,30	190,57	19.489.650	102.269
CRDFA	65,20	65,20	-	9,95%	59,30	65,20	63,68	113.157.840	1.777.100
CRFSA	119,10	119,10	119,20	0,17%	118,20	123,10	120,74	120.433.202	997.422
CUSAN	21,66	21,66	21,68	-1,55%	21,66	22,34	22,08	7.810.828	353.814
CVKMD	23,28	23,26	23,28	0,34%	22,68	23,70	23,25	671.442.900	28.884.685
CWENE	28,90	28,88	28,90	-5,12%	28,84	30,10	29,42	1.841.046.941	62.589.495
DAGI	8,33	8,32	8,33	-3,81%	8,23	8,66	8,51	69.452.832	8.161.624
DAPGM	12,64	12,63	12,64	-1,63%	12,58	13,01	12,72	421.784.196	33.165.563
DARDL	2,27	2,27	2,28	-1,30%	2,27	2,32	2,28	33.886.749	14.838.392
DCTTR	25,84	25,74	25,84	3,53%	24,40	26,44	25,38	171.494.838	6.757.539
DENGE	3,32	3,31	3,32	-3,21%	3,27	3,44	3,35	38.816.904	11.575.069
DERHL	13,90	13,90	13,94	2,28%	13,60	14,94	14,40	645.316.296	44.810.217
DERIM	34,40	34,40	34,46	-0,46%	34,02	34,92	34,61	5.878.189	169.861
DESA	11,07	11,06	11,07	-0,18%	11,02	11,25	11,12	6.984.319	628.343
DESPC	43,34	43,24	43,34	-0,78%	42,64	44,50	43,34	27.357.644	631.236
DEVA	61,50	61,45	61,50	0,82%	60,55	62,30	61,41	22.252.813	362.395
DGATE	60,90	60,90	61,00	-4,47%	60,65	64,00	62,13	15.996.180	257.449
DGGYO	32,20	31,78	32,20	-1,23%	31,70	32,60	32,06	3.697.274	115.343
DGNMO	5,32	5,31	5,32	-2,21%	5,24	5,52	5,36	17.212.073	3.210.087
DIRIT	28,00	27,90	28,00	0,00%	28,00	28,86	28,65	2.674.528	93.366
DITAS	45,40	45,40	45,68	-1,73%	44,50	46,80	45,48	58.831.808	1.293.612
DMLKTG	5,86	5,86	5,87	-0,34%	5,86	5,89	5,87	37.549.158	6.397.010
DMRGD	3,90	3,90	3,91	4,28%	3,75	3,95	3,87	240.037.306	61.964.961
DMSAS	12,15	12,15	12,19	-0,57%	12,09	12,50	12,18	19.642.388	1.613.338
DNISI	20,72	20,72	20,74	-0,67%	20,72	21,10	20,86	16.593.453	795.482
DOAS	188,60	188,50	188,60	0,32%	186,80	189,00	187,88	190.166.994	1.012.201
DOCO	9.927,50	9.890,00	9.927,50	0,03%	9.780,00	9.945,00	9.867,03	39.359.595	3.989
DOFER	56,50	56,30	56,50	2,73%	53,00	57,50	54,75	199.326.569	3.640.427
DOFRB	74,90	74,90	74,95	-0,66%	73,25	75,75	74,50	451.041.705	6.054.369
DOGUB	56,45	55,40	56,45	3,48%	51,85	58,00	56,05	73.400.163	1.309.504
DOHOL	17,48	17,47	17,48	-2,07%	17,40	17,92	17,58	238.516.432	13.567.860
DOKTA	21,22	21,22	21,24	-1,76%	21,02	21,62	21,33	2.346.768	110.025
DSTKF	533,50	533,00	533,50	0,00%	532,00	544,50	536,22	797.435.278	1.487.154
DUNYH	115,80	115,30	115,80	-6,69%	112,50	126,00	118,92	53.766.967	452.126
DURDO	3,77	3,76	3,77	0,00%	3,74	3,81	3,78	10.265.824	2.714.687
DURKN	14,80	14,80	14,86	-1,79%	14,50	15,43	14,92	168.572.536	11.301.763
DYOBY	13,29	13,28	13,29	-0,52%	13,28	13,43	13,34	11.879.072	890.595
DZGYO	7,50	7,50	7,54	-1,06%	7,48	7,68	7,60	33.272.015	4.378.584
EBEBK	56,70	56,70	56,75	0,44%	55,55	56,95	56,09	17.596.390	313.704
ECILC	83,05	83,00	83,05	-0,78%	82,95	84,65	83,68	155.846.366	1.862.440
ECOGR	22,30	22,28	22,30	4,21%	21,08	23,20	22,26	1.547.205.185	69.507.565
ECZYT	312,00	311,75	312,00	-0,95%	312,00	322,50	317,78	99.084.260	311.803
EDATA	5,30	5,30	5,31	-3,46%	5,26	5,61	5,36	55.514.941	10.359.594
EDIP	36,70	36,68	36,70	-1,08%	36,18	37,50	36,69	47.064.771	1.282.700
EFOR	30,58	30,56	30,58	3,73%	29,40	31,38	30,42	338.775.821	11.135.171
EGEEN	7.367,50	7.367,50	7.372,50	-0,51%	7.340,00	7.447,50	7.378,29	59.402.578	8.051
EGEGY	24,00	24,00	24,18	1,01%	23,56	24,38	23,99	33.028.773	1.376.566
EGEPO	7,14	7,14	7,16	-0,70%	7,11	7,25	7,17	16.866.173	2.352.073
EGGUB	100,00	99,90	100,00	-0,30%	99,25	101,60	100,10	48.271.054	482.247
EGPRO	24,92	24,92	24,96	0,40%	24,74	25,16	24,98	19.728.669	789.648
EGSER	3,06	3,06	3,08	-1,92%	3,06	3,21	3,11	15.963.793	5.130.598
EKGYO	20,40	20,38	20,40	0,00%	20,26	20,52	20,42	1.926.183.379	94.341.976
EKIZ	115,00	114,80	115,00	0,00%	114,70	115,00	114,83	2.314.805	20.158
EKOS	27,90	27,88	27,90	2,80%	26,74	28,22	27,24	102.422.923	3.759.550
EKSUN	5,60	5,60	5,62	0,00%	5,59	5,66	5,62	8.995.541	1.600.447
ELITE	30,50	30,50	30,52	-0,20%	30,40	30,98	30,66	23.924.909	780.445
EMKEL	78,80	78,75	78,80	-1,56%	76,00	82,60	79,56	600.324.525	7.546.029
EMNIS	175,30	175,10	175,30	3,85%	174,40	175,30	174,99	1.803.303	10.305
ENDAE	15,86	15,85	15,86	5,73%	15,02	16,25	15,84	178.055.866	11.240.842
ENERY	9,81	9,80	9,81	1,13%	9,61	9,98	9,79	157.225.816	16.057.620
ENJSA	88,70	88,70	89,00	0,17%	88,35	97,10	91,76	799.058.076	8.707.946
ENKAI	80,25	80,15	80,25	-0,62%	78,90	80,95	79,94	881.855.736	11.031.005
ENSRI	15,67	15,66	15,67	-2,85%	15,55	16,82	16,14	136.785.359	8.475.040
ENTRA	10,44	10,43	10,44	-2,34%	10,44	10,78	10,58	63.232.368	5.977.276
EPLAS	5,22	5,22	5,23	0,58%	5,19	5,29	5,24	19.521.064	3.728.485
ERBOS	183,00	182,70	183,00	-0,81%	182,60	185,00	183,66	5.247.815	28.574
ERCB	75,00	74,05	75,00	2,11%	72,95	75,00	73,62	197.218.761	2.678.789
EREGL	24,70	24,70	24,72	0,82%	24,50	24,84	24,67	3.891.890.293	157.758.933
ERSU	19,01	19,00	19,01	-0,11%	18,42	19,44	18,85	13.750.766	729.552
ESCAR	21,46	21,46	21,48	0,28%	21,40	21,72	21,52	50.200.692	2.332.440
ESCOM	3,15	3,15	3,16	-0,63%	3,09	3,20	3,15	66.158.810	21.032.142
ESEN	4,94	4,94	4,95	-3,14%	4,94	5,18	5,08	302.241.923	59.455.449
ETILR	3,99	3,98	3,99	-0,50%	3,98	4,19	4,07	65.381.646	16.075.508
ETYAT	24,48	24,24	24,48	2,68%	23,84	24,48	24,15	7.197.263	297.981
EUHOL	10,90	10,88	10,90	-1,45%	10,90	11,06	10,94	7.076.478	646.701
EUKYO	15,42	15,42	-	9,99%	13,87	15,42	14,92	16.204.914	1.086.293
EUPWR	30,82	30,80	30,82	-1,15%	30,74	31,68	31,14	190.663.644	6.122.523
EUREN	6,60	6,59	6,60	0,76%	6,50	7,00	6,70	752.865.230	112.302.542
EUYO	13,66	13,50	13,66	7,47%	12,61	13,95	13,41	11.174.179	833.059
EYGYO	3,90	3,86	3,90	-0,51%	3,84	4,06	3,94	90.968.811	23.096.091
FADE	13,41	13,40	13,41	-0,81%	13,40	13,60	13,47	8.928.968	663.033
FENER	9,38	9,37	9,38	-2,29%	9,37	9,65	9,46	156.514.601	16.549.505
FLAP	9,12	9,09	9,12	-0,65%	9,01	9,30	9,12	3.965.860	434.930
FMIZP	319,00	319,00	319,75	-0,93%	318,50	325,00	320,18	12.888.336	40.253
FONET	2,86	2,86	2,87	0,35%	2,84	2,93	2,89	108.008.103	37.346.979
FORMT	3,52	3,52	3,53	0,57%	3,50	3,59	3,54	133.040.244	37.538.622
FORTE	82,30	82,30	82,35	3,52%	78,75	82,85	81,25	125.429.826	1.543.745
FRIGO	10,83	10,80	10,83	6,80%	10,09	10,94	10,56	105.935.378	10.036.513
FROTO	97,25	97,20	97,25	-0,15%	96,05	97,90	97,14	1.064.809.276	10.962.136
FZLGY	12,66	12,66	12,67	2,93%	11,77	12,85	12,47	160.451.898	12.864.384
GARAN	140,20	140,10	140,20	0,36%	138,40	141,10	139,96	3.369.689.018	24.075.692
GARFA	24,98	24,94	24,98	-1,19%	24,64	25,38	24,97	10.420.302	417.378
GEDIK	6,04	6,03	6,04	-0,98%	6,03	6,16	6,09	26.165.625	4.299.809
GEDZA	25,38	25,38	25,44	-0,55%	25,34	25,78	25,51	8.723.183	342.017
GENIL	169,00	168,90	169,00	-9,77%	169,00	187,40	175,62	241.689.062	1.376.234
GENTS	10,95	10,94	10,95	-0,99%	10,77	11,14	10,90	52.944.027	4.859.672
GEREL	19,65	19,65	19,70	-5,16%	19,64	21,34	20,48	200.376.807	9.786.073
GESAN	44,10	44,10	44,12	-2,00%	44,04	45,18	44,71	288.702.702	6.457.152
GIPTA	74,55	74,50	74,60	-8,19%	74,55	89,30	84,41	3.265.585.441	38.688.970
GLBMD	12,99	12,99	13,00	9,07%	11,79	13,00	12,63	9.542.555	755.576
GLCVY	79,60	79,60	79,70	-1,67%	78,90	81,50	80,11	58.819.235	734.251
GLRMK	174,00	173,90	174,00	-1,42%	174,00	178,00	176,21	95.292.453	540.789
GLRYH	3,98	3,98	3,99	-0,50%	3,98	4,05	4,00	13.250.915	3.310.161
GLYHO	12,12	12,11	12,12	-2,10%	12,10	12,60	12,29	88.997.767	7.241.329
GMTAS	44,92	44,92	44,94	-0,71%	44,38	45,48	44,97	50.948.176	1.132.844
GOKNR	20,62	20,62	20,66	-1,06%	20,58	20,90	20,67	49.138.914	2.377.607
GOLTS	316,50	316,50	317,50	-1,33%	316,50	321,50	318,96	24.380.343	76.438
GOODY	14,85	14,84	14,85	-1,07%	14,84	15,12	14,93	10.504.363	703.767
GOZDE	22,22	22,20	22,22	1,55%	21,84	22,70	22,29	30.007.825	1.346.491
GRNYO	15,35	15,35	15,36	-3,58%	15,13	16,15	15,45	10.341.521	669.167
GRSEL	322,00	321,75	322,00	1,10%	317,25	330,00	323,57	154.988.460	478.991
GRTHO	261,00	260,75	261,00	-2,70%	261,00	272,75	264,17	116.323.466	440.330
GSDDE	9,71	9,71	9,75	-1,32%	9,70	9,92	9,80	8.182.431	834.647
GSDHO	4,63	4,62	4,63	-1,49%	4,62	4,70	4,66	20.108.009	4.317.268
GSRAY	1,24	1,24	1,25	0,00%	1,24	1,26	1,25	89.217.972	71.598.266
GUBRF	320,75	320,75	321,00	-4,61%	320,75	338,25	328,39	797.904.281	2.429.723
GUNDG	218,50	218,50	218,60	-4,96%	218,50	220,00	219,48	39.204.816	178.626
GWIND	23,58	23,56	23,58	-1,17%	23,50	24,00	23,67	73.107.807	3.089.331
GZNMI	73,55	73,55	73,80	-6,19%	73,00	80,10	76,36	420.086.703	5.501.232
HALKB	35,32	35,28	35,32	1,61%	34,84	35,44	35,12	1.359.969.268	38.726.141
HATEK	15,92	15,92	15,93	-2,33%	15,90	16,52	16,17	34.343.124	2.123.617
HATSN	39,86	39,84	39,86	0,15%	39,76	40,78	40,13	42.158.209	1.050.586
HDFGS	2,82	2,82	2,83	-5,05%	2,80	3,06	2,91	357.603.737	122.875.671
HEDEF	50,05	50,00	50,05	-3,93%	50,05	52,70	51,51	131.699.369	2.556.815
HEKTS	3,12	3,11	3,12	-1,27%	3,11	3,20	3,15	182.290.830	57.942.151
HKTM	11,30	11,30	11,36	-3,00%	11,30	11,81	11,54	25.076.574	2.172.674
HLGYO	3,75	3,75	3,76	-0,53%	3,75	3,78	3,76	42.457.951	11.287.189
HOROZ	68,00	68,00	68,05	1,57%	66,60	68,45	67,32	80.429.105	1.194.657
HRKET	70,00	69,95	70,00	0,07%	69,75	71,15	70,33	59.707.786	848.951
HTTBT	43,10	43,10	43,12	1,94%	41,88	43,26	42,40	49.708.857	1.172.259
HUBVC	2,66	2,66	2,67	-2,21%	2,65	2,74	2,69	9.401.938	3.490.602
HUNER	3,21	3,21	3,22	-0,62%	3,19	3,24	3,21	46.425.455	14.443.938
HURGZ	5,79	5,79	5,81	-2,03%	5,76	5,97	5,85	15.048.297	2.574.085
ICBCT	13,65	13,65	13,67	0,22%	13,58	13,72	13,65	8.621.496	631.734
ICUGS	2,76	2,76	2,77	-0,72%	2,76	2,89	2,82	72.131.046	25.540.668
IDGYO	3,08	3,07	3,08	-2,22%	3,05	3,19	3,10	3.515.180	1.135.873
IEYHO	62,50	62,50	62,55	0,56%	62,00	62,90	62,50	374.708.617	5.994.939
IHAAS	38,82	38,82	38,98	0,10%	38,74	40,30	39,45	25.515.448	646.790
IHEVA	2,22	2,22	2,23	-1,33%	2,20	2,28	2,23	1.817.119	814.000
IHGZT	1,68	1,67	1,68	-2,33%	1,67	1,73	1,70	32.714.932	19.223.032
IHLAS	2,38	2,38	2,39	-2,06%	2,37	2,45	2,40	153.487.351	63.908.985
IHLGM	2,20	2,20	2,21	-0,45%	2,19	2,23	2,21	21.734.529	9.850.150
IHYAY	2,09	2,08	2,09	-2,79%	2,08	2,16	2,12	16.506.754	7.778.201
IMASM	5,11	5,10	5,11	-6,58%	5,05	5,68	5,43	493.719.238	90.944.224
INDES	7,09	7,08	7,09	0,28%	6,99	7,15	7,05	53.135.701	7.541.391
INFO	3,56	3,56	3,57	-3,00%	3,55	3,68	3,61	78.236.957	21.702.736
INGRM	424,75	424,00	424,75	-0,53%	421,50	438,50	430,25	36.032.878	83.748
INTEK	318,00	318,00	-	9,94%	301,00	318,00	313,95	10.572.689	33.676
INTEM	266,00	266,00	266,25	-2,12%	266,00	275,75	269,95	11.738.238	43.483
INVEO	9,01	9,01	9,04	-1,10%	9,01	9,24	9,10	36.328.982	3.990.557
INVES	263,75	263,50	263,75	-0,66%	261,50	272,50	265,83	24.855.696	93.501
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	85,00	85,00	85,10	-1,79%	85,00	88,00	85,23	2.137.637	25.082
ISBTR	469.997,50	462.300,00	470.000,00	0,00%	469.997,50	470.000,00	469.998,75	1.879.995	4
ISCTR	13,94	13,94	13,95	0,43%	13,71	14,01	13,86	6.895.827.796	497.439.061
ISDMR	36,28	36,24	36,28	0,44%	36,06	36,48	36,31	78.282.908	2.155.734
ISFIN	19,06	19,06	19,08	-0,21%	18,99	19,17	19,08	30.888.767	1.618.582
ISGSY	73,90	73,85	73,90	-0,47%	73,35	76,00	74,31	80.195.130	1.079.164
ISGYO	21,22	21,20	21,22	0,86%	20,16	21,32	21,09	58.558.620	2.776.607
ISKPL	12,10	12,09	12,10	0,25%	12,00	12,43	12,14	273.530.879	22.524.359
ISKUR	3.600.000,00	-	3.600.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	40,60	40,60	40,68	-0,98%	40,56	41,22	40,76	199.195.728	4.887.321
ISSEN	7,52	7,52	7,53	-0,79%	7,50	7,63	7,55	6.637.752	879.132
ISYAT	8,73	8,72	8,73	-2,24%	8,72	9,00	8,83	27.508.048	3.114.626
IZENR	11,20	11,19	11,20	0,72%	10,73	11,41	11,08	465.760.218	42.024.059
IZFAS	46,30	46,30	46,40	1,36%	45,12	47,00	46,32	323.095.339	6.975.085
IZINV	69,80	69,80	69,85	-1,83%	69,80	72,40	70,84	14.501.472	204.723
IZMDC	7,03	7,03	7,04	-2,77%	7,00	7,26	7,14	63.261.467	8.864.722
JANTS	19,44	19,44	19,47	-1,37%	19,44	19,81	19,60	33.415.013	1.704.964
KAPLM	317,00	316,75	317,00	-5,16%	317,00	350,50	337,58	121.552.469	360.073
KAREL	8,83	8,82	8,83	-1,01%	8,80	9,06	8,94	62.471.597	6.991.786
KARSN	9,46	9,45	9,46	-0,32%	9,42	9,53	9,47	49.012.005	5.175.523
KARTN	81,95	81,85	81,95	-0,91%	81,45	83,25	82,10	11.674.183	142.198
KATMR	2,91	2,91	2,92	-3,64%	2,91	3,05	2,96	387.242.530	131.049.324
KAYSE	19,04	19,04	19,05	5,25%	17,80	19,76	18,94	350.131.984	18.484.789
KBORU	15,19	15,19	15,24	-2,06%	15,10	15,59	15,33	88.203.480	5.754.713
KCAER	10,58	10,57	10,58	-1,03%	10,57	10,76	10,63	62.401.531	5.869.155
KCHOL	174,80	174,70	174,80	-0,57%	174,10	176,50	175,20	3.890.544.683	22.206.922
KENT	735,00	735,00	736,50	-0,68%	730,00	750,00	745,67	3.875.986	5.198
KERVN	2,18	2,17	2,18	0,00%	2,18	2,20	2,19	1.140.787	522.006
KFEIN	8,69	8,69	8,71	-1,25%	8,61	8,87	8,71	31.959.589	3.670.077
KGYO	4,96	4,96	5,01	0,20%	4,88	5,05	4,97	25.425.265	5.112.442
KIMMR	13,85	13,85	13,97	-2,67%	13,85	14,40	14,17	15.315.405	1.081.000
KLGYO	6,30	6,30	6,31	0,48%	6,22	6,39	6,29	84.764.643	13.472.831
KLKIM	33,92	33,80	33,92	0,36%	33,48	34,00	33,73	55.153.923	1.635.209
KLMSN	31,02	30,98	31,02	-1,96%	30,86	31,96	31,44	14.309.435	455.078
KLNMA	10,40	10,40	10,48	-2,80%	10,40	10,70	10,55	3.470.171	328.871
KLRHO	253,75	251,00	253,75	6,84%	237,30	255,75	246,91	470.660.801	1.906.226
KLSER	27,72	27,72	27,74	-1,00%	27,70	28,08	27,87	20.896.935	749.881
KLSYN	5,87	5,87	5,88	2,80%	5,70	5,87	5,79	44.408.049	7.671.915
KLYPV	58,30	58,30	58,40	-1,69%	58,30	59,50	58,78	47.492.109	807.999
KMPUR	16,37	16,36	16,37	-0,55%	16,23	16,53	16,38	18.429.513	1.124.974
KNFRT	10,98	10,93	10,98	0,55%	10,84	11,00	10,92	7.620.201	698.141
KOCMT	2,80	2,80	2,81	-1,41%	2,80	2,89	2,84	76.002.208	26.773.960
KONKA	15,35	15,34	15,35	0,46%	15,17	15,91	15,50	100.545.160	6.487.480
KONTR	13,34	13,34	13,35	-0,60%	13,24	13,73	13,45	855.935.212	63.627.023
KONYA	4.657,50	4.657,50	4.660,00	-0,59%	4.647,50	4.705,00	4.668,58	28.613.743	6.129
KOPOL	6,10	6,09	6,10	0,00%	6,10	6,34	6,20	74.329.310	11.996.961
KORDS	50,15	50,15	50,25	-1,47%	50,15	51,10	50,47	19.732.405	391.002
KOTON	15,37	15,37	15,38	-2,23%	15,34	15,75	15,50	36.230.734	2.337.435
KRDMA	26,78	26,76	26,80	-1,33%	26,70	27,70	27,27	96.499.152	3.538.792
KRDMB	24,28	24,28	24,32	-1,22%	24,24	24,84	24,46	21.952.869	897.686
KRDMD	28,24	28,22	28,24	-0,42%	27,96	29,00	28,42	1.245.363.236	43.822.482
KRGYO	3,04	3,03	3,04	-1,30%	3,03	3,10	3,05	20.807.754	6.812.751
KRONT	12,34	12,34	12,37	-2,91%	12,32	12,83	12,51	17.705.269	1.414.963
KRPLS	8,08	8,08	8,13	0,87%	7,97	8,27	8,14	19.772.697	2.428.634
KRSTL	10,11	10,11	10,14	0,00%	10,08	10,22	10,12	23.547.649	2.326.009
KRTEK	26,14	26,12	26,14	0,69%	25,84	26,56	26,21	20.296.593	774.495
KRVGD	2,60	2,59	2,60	2,77%	2,51	2,67	2,60	56.533.843	21.740.981
KSTUR	2.880,00	2.865,00	2.880,00	-0,35%	2.860,00	2.890,00	2.870,31	1.208.400	421
KTLEV	16,75	16,74	16,75	-1,35%	16,71	17,30	16,96	362.793.101	21.394.838
KTSKR	87,45	87,45	87,55	4,48%	83,40	90,80	87,95	245.911.304	2.795.927
KUTPO	98,75	98,70	98,75	-2,32%	98,75	102,20	100,25	38.052.711	379.569
KUVVA	148,50	148,30	148,50	2,56%	145,00	148,50	147,59	8.355.732	56.614
KUYAS	56,80	56,80	56,85	-1,65%	56,00	59,20	57,25	836.381.563	14.609.773
KZBGY	10,40	10,39	10,40	0,19%	10,31	10,54	10,40	83.494.602	8.027.083
KZGYO	23,38	23,38	23,40	0,09%	23,18	23,66	23,37	11.999.354	513.360
LIDER	55,05	55,00	55,05	1,47%	54,10	56,25	55,38	89.796.093	1.621.524
LIDFA	4,35	4,35	4,36	1,87%	4,26	4,37	4,30	15.909.417	3.699.358
LILAK	27,92	27,92	27,96	-2,72%	27,88	30,00	28,92	273.093.156	9.441.847
LINK	232,80	232,80	232,90	2,02%	226,30	241,00	235,30	326.840.476	1.389.032
LKMNH	17,98	17,95	17,98	5,45%	17,07	18,08	17,62	92.050.717	5.224.284
LMKDC	28,30	28,30	28,32	-1,74%	28,24	28,94	28,57	84.038.123	2.941.530
LOGO	157,60	157,60	157,90	-0,38%	156,10	158,50	157,68	44.276.380	280.794
LRSHO	5,31	5,30	5,31	-3,28%	5,30	5,58	5,40	97.148.530	17.989.772
LUKSK	103,90	103,90	104,30	-1,05%	103,00	106,40	104,50	10.135.547	96.988
LYDHO	176,00	176,00	176,20	0,92%	157,70	182,00	169,61	372.295.213	2.195.053
LYDYE	15.402,50	15.402,50	-	10,00%	13.747,50	15.402,50	14.777,47	128.283.213	8.681
MAALT	959,00	958,50	959,00	-0,62%	948,00	978,00	957,75	38.615.363	40.319
MACKO	35,60	-	35,60	-9,96%	35,60	39,32	36,45	229.969.988	6.309.850
MAGEN	38,00	37,78	38,00	0,26%	37,02	38,80	37,85	579.159.809	15.303.512
MAKIM	16,70	16,70	16,81	-1,82%	16,67	17,24	16,89	10.285.154	608.936
MAKTK	12,94	12,93	12,94	-1,75%	12,90	13,21	13,03	25.962.245	1.992.365
MANAS	14,49	-	14,49	-9,94%	14,49	14,49	14,49	17.326.504	1.195.756
MARBL	12,87	12,86	12,87	-1,30%	12,86	13,15	12,94	12.914.847	998.205
MARKA	36,96	36,92	36,96	-0,32%	35,56	37,44	36,45	24.812.879	680.744
MARMR	1,92	1,91	1,92	0,00%	1,88	1,95	1,92	267.007.068	139.395.466
MARTI	2,71	2,71	2,72	-0,73%	2,70	2,76	2,73	29.716.786	10.890.218
MAVI	41,08	41,02	41,08	0,83%	40,44	41,34	41,01	357.400.474	8.714.030
MEDTR	27,84	27,84	27,88	-1,21%	27,76	28,30	27,94	10.921.585	390.916
MEGAP	3,28	3,28	3,30	-2,96%	3,23	3,38	3,29	3.837.344	1.167.373
MEGMT	54,85	54,80	54,85	-0,09%	54,55	56,00	55,29	276.126.459	4.994.497
MEKAG	3,89	3,88	3,89	2,64%	3,75	3,91	3,83	32.416.487	8.464.922
MEPET	16,59	16,58	16,59	5,33%	15,62	16,63	16,23	14.898.162	917.745
MERCN	16,71	16,71	16,87	-3,97%	16,71	17,51	16,99	70.612.068	4.157.171
MERIT	17,42	17,41	17,42	-2,57%	17,40	18,09	17,65	51.189.110	2.899.798
MERKO	12,26	12,25	12,26	-2,15%	12,25	12,55	12,37	55.447.845	4.484.394
METRO	4,89	4,89	4,90	-1,81%	4,89	5,11	4,99	78.064.091	15.638.377
MGROS	540,00	539,50	540,00	-2,00%	537,50	557,00	547,59	1.424.380.300	2.601.179
MHRGY	3,51	3,51	3,53	-1,13%	3,51	3,56	3,53	9.234.654	2.614.731
MIATK	37,70	37,68	37,70	-1,82%	37,70	38,54	38,03	417.420.375	10.974.964
MMCAS	119,90	119,80	119,90	-4,84%	119,90	125,50	122,07	4.326.911	35.445
MNDRS	13,39	13,39	13,43	-0,81%	13,39	13,78	13,52	23.953.230	1.772.299
MNDTR	7,03	7,03	7,04	-0,42%	7,00	7,17	7,08	27.508.602	3.883.253
MOBTL	8,84	8,83	8,84	3,39%	8,52	9,20	8,89	199.472.194	22.446.301
MOGAN	8,14	8,14	8,15	-0,12%	8,09	8,21	8,17	33.627.845	4.117.455
MOPAS	35,52	35,50	35,52	-7,06%	34,90	38,64	36,99	199.882.904	5.403.366
MPARK	360,75	360,75	361,25	0,21%	356,00	362,25	359,56	119.438.981	332.180
MRGYO	2,52	2,52	2,53	-1,95%	2,51	2,61	2,56	50.339.719	19.631.537
MRSHL	1.550,00	1.549,00	1.550,00	-0,64%	1.547,00	1.565,00	1.554,48	11.807.796	7.596
MSGYO	5,20	5,19	5,20	0,39%	5,14	5,26	5,19	9.026.588	1.738.595
MTRKS	22,06	22,06	22,12	-6,92%	22,00	23,78	22,68	63.428.583	2.796.570
MTRYO	8,88	8,88	-	9,90%	8,03	8,88	8,66	14.244.086	1.644.694
MZHLD	6,63	6,63	6,64	-0,60%	6,51	6,81	6,66	1.732.454	259.972
NATEN	8,11	8,11	8,12	-0,98%	8,11	8,24	8,16	31.275.154	3.834.073
NETAS	61,60	61,60	61,70	0,24%	61,10	63,35	62,43	34.167.323	547.291
NIBAS	3,88	3,88	3,89	-3,96%	3,86	4,20	3,98	66.356.662	16.670.461
NTGAZ	9,85	9,85	9,88	-1,30%	9,85	10,01	9,93	23.833.453	2.400.849
NTHOL	47,50	47,48	47,50	0,76%	46,92	47,60	47,23	51.490.519	1.090.105
NUGYO	8,98	8,97	9,00	-0,33%	8,92	9,06	9,00	8.443.507	938.707
NUHCM	229,50	229,40	229,50	-0,86%	228,50	232,10	229,97	17.287.038	75.171
OBAMS	6,94	6,94	6,95	-0,29%	6,94	7,16	7,04	205.940.134	29.266.707
OBASE	32,94	32,90	32,94	0,06%	32,44	33,22	32,67	8.545.076	261.545
ODAS	5,25	5,25	5,26	-0,94%	5,25	5,34	5,29	154.758.925	29.280.764
ODINE	286,25	286,25	287,00	-0,95%	286,25	293,25	289,46	74.975.629	259.019
OFSYM	64,85	64,85	64,90	0,00%	63,95	65,75	64,79	86.400.473	1.333.566
ONCSM	270,50	270,50	271,00	-1,99%	255,25	280,75	267,50	411.118.529	1.536.882
ONRYT	62,35	62,35	62,45	-0,08%	61,55	63,00	62,16	28.899.126	464.922
ORCAY	3,77	3,76	3,77	-2,33%	3,69	3,86	3,81	12.426.178	3.258.831
ORGE	66,25	66,20	66,25	-0,23%	66,10	66,95	66,42	26.651.572	401.271
ORMA	167,60	167,20	167,60	-1,18%	165,00	167,60	165,66	826.330	4.988
OSMEN	8,23	8,22	8,23	-1,08%	8,17	8,35	8,23	28.926.223	3.513.391
OSTIM	3,30	3,30	3,32	-1,79%	3,27	3,48	3,38	108.016.929	31.972.088
OTKAR	486,00	486,00	486,75	-0,72%	484,00	492,00	488,19	81.895.441	167.753
OTTO	486,00	483,00	486,00	0,83%	473,00	491,00	481,50	30.215.747	62.753
OYAKC	24,28	24,26	24,28	-2,10%	24,22	25,02	24,53	371.751.176	15.155.084
OYAYO	55,65	55,65	56,00	-3,55%	54,95	57,80	56,13	14.453.515	257.502
OYLUM	10,17	10,17	10,19	0,69%	10,00	10,41	10,24	17.565.845	1.715.689
OYYAT	42,00	41,98	42,00	-1,22%	42,00	42,90	42,30	7.644.351	180.702
OZATD	162,00	162,00	162,70	-1,52%	160,20	167,00	162,88	41.943.414	257.512
OZGYO	3,45	3,44	3,45	3,29%	3,21	3,53	3,37	108.497.022	32.209.659
OZKGY	14,19	14,19	14,21	-1,18%	14,18	14,46	14,24	53.272.531	3.742.057
OZRDN	15,65	15,65	15,95	-1,76%	15,53	16,50	16,05	8.350.288	520.281
OZSUB	19,41	19,41	19,43	-2,66%	19,41	20,04	19,56	34.117.041	1.744.031
OZYSR	43,52	43,52	43,58	-1,81%	43,42	44,96	44,20	25.022.001	566.099
PAGYO	81,05	80,95	81,05	-2,11%	80,85	83,00	81,33	24.680.678	303.471
PAHOL	1,54	1,54	1,55	-2,53%	1,54	1,60	1,57	1.047.437.683	667.297.234
PAMEL	86,35	86,05	86,35	-1,99%	85,85	89,45	87,07	11.910.797	136.790
PAPIL	17,91	17,90	17,91	-1,59%	17,91	18,99	18,42	443.772.122	24.096.525
PARSN	88,15	88,00	88,15	0,17%	86,05	88,35	87,49	28.518.804	325.963
PASEU	155,00	154,40	155,00	1,97%	150,10	155,00	153,27	386.548.865	2.521.975
PATEK	25,18	25,18	25,20	-1,64%	25,18	26,08	25,61	264.094.053	10.310.582
PCILT	22,10	22,10	22,22	-1,43%	22,10	22,56	22,33	7.045.583	315.571
PEKGY	12,15	12,14	12,15	0,58%	12,01	12,36	12,13	3.500.889.944	288.711.561
PENGD	8,26	8,26	8,27	-0,96%	8,20	8,45	8,34	17.303.771	2.074.718
PENTA	14,04	14,04	14,05	1,08%	13,81	14,53	14,25	79.354.236	5.570.255
PETKM	17,00	17,00	17,01	0,06%	16,94	17,10	17,02	573.769.059	33.716.052
PETUN	11,48	11,48	11,49	0,44%	11,37	11,88	11,54	70.452.957	6.107.701
PGSUS	209,10	209,00	209,10	0,72%	205,50	210,50	207,50	3.826.782.312	18.442.682
PINSU	13,02	13,01	13,02	-0,23%	13,00	13,30	13,11	58.917.094	4.494.816
PKART	71,25	71,00	71,25	-0,21%	70,80	72,15	71,25	6.763.520	94.927
PKENT	205,80	205,50	205,80	-2,00%	201,10	211,60	204,20	102.824.710	503.556
PLTUR	21,28	21,16	21,28	0,76%	21,02	21,42	21,17	31.130.883	1.470.535
PNLSN	39,02	39,02	39,08	-0,71%	38,90	39,62	39,12	14.700.614	375.742
PNSUT	11,72	11,72	11,73	1,30%	11,51	12,44	11,94	70.848.745	5.935.142
POLHO	17,72	17,72	17,75	-0,95%	17,65	18,09	17,88	33.990.893	1.901.060
POLTK	8.212,50	8.210,00	8.212,50	0,61%	8.077,50	8.977,50	8.574,73	576.316.240	67.211
PRDGS	6,15	6,15	6,16	-0,81%	6,13	6,26	6,19	12.357.501	1.995.332
PRKAB	31,02	31,02	31,34	-1,65%	31,02	31,80	31,44	13.039.543	414.772
PRKME	17,11	17,11	17,16	-1,72%	17,00	17,46	17,32	34.126.978	1.969.952
PRZMA	13,12	13,10	13,12	-0,23%	12,90	13,30	13,04	9.640.534	739.336
PSDTC	145,90	145,90	146,00	-0,68%	144,50	151,00	147,39	8.435.445	57.231
PSGYO	2,60	2,59	2,60	-0,38%	2,59	2,69	2,62	341.906.485	130.551.942
QNBFK	56,20	56,00	56,20	-0,27%	56,20	57,70	56,77	1.684.641	29.675
QNBTR	448,75	448,75	462,00	-2,97%	448,75	463,00	457,71	3.431.922	7.498
QUAGR	2,81	2,81	2,82	-3,10%	2,80	2,93	2,85	359.199.313	125.939.427
RALYH	212,60	212,50	212,60	0,76%	207,70	214,90	211,74	136.742.258	645.802
RAYSG	230,50	230,50	230,70	-0,22%	230,00	233,00	230,87	37.487.588	162.375
REEDR	7,07	7,07	7,08	-0,42%	7,06	7,22	7,12	121.066.153	17.010.724
RGYAS	143,30	143,30	143,60	-1,38%	143,00	145,90	144,45	137.959.229	955.093
RNPOL	41,48	41,44	41,48	-5,90%	39,68	44,08	42,14	19.166.825	454.857
RODRG	20,86	20,76	20,86	-0,67%	20,58	21,14	20,87	4.000.177	191.653
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,74	3,73	3,74	1,91%	3,66	3,75	3,71	133.565.582	36.009.597
RUBNS	19,60	19,60	19,66	-0,91%	19,60	19,98	19,73	10.821.492	548.449
RUZYE	12,59	12,58	12,59	-2,40%	12,55	12,92	12,75	76.418.369	5.992.330
RYGYO	20,90	20,90	21,10	0,67%	19,76	21,30	20,93	60.514.182	2.891.786
RYSAS	14,43	14,42	14,43	-1,10%	14,07	14,78	14,45	144.465.474	9.998.916
SAFKR	25,32	25,16	25,32	1,12%	24,62	25,44	25,05	110.380.961	4.407.044
SAHOL	86,50	86,40	86,50	0,99%	85,00	86,55	85,88	2.345.559.533	27.312.987
SAMAT	6,35	6,34	6,35	-4,51%	6,30	6,64	6,40	17.671.245	2.759.297
SANEL	36,54	36,52	36,54	-3,94%	36,54	38,04	37,22	5.565.112	149.503
SANFM	7,71	7,70	7,71	8,44%	7,08	7,79	7,50	170.663.615	22.765.898
SANKO	20,82	20,80	20,82	0,00%	20,78	21,02	20,87	7.359.865	352.695
SARKY	16,64	16,61	16,64	0,24%	16,35	16,83	16,59	18.505.511	1.115.550
SASA	2,85	2,85	2,86	-1,04%	2,84	2,87	2,85	1.183.527.519	414.914.344
SAYAS	40,62	40,62	40,70	-1,98%	40,50	41,66	40,97	30.708.318	749.543
SDTTR	178,00	178,00	178,20	-0,67%	177,50	180,30	178,55	55.669.922	311.792
SEGMN	18,46	18,46	18,54	0,33%	18,37	18,95	18,63	24.241.644	1.301.273
SEGYO	5,37	5,36	5,37	0,19%	5,24	5,56	5,43	87.033.433	16.034.385
SEKFK	8,43	8,42	8,43	-0,59%	8,38	8,51	8,45	8.531.079	1.009.306
SEKUR	3,94	3,94	3,99	-2,72%	3,91	4,11	3,99	5.913.621	1.482.625
SELEC	72,50	72,50	72,80	-1,23%	72,10	73,80	72,95	57.885.147	793.461
SELVA	2,82	2,81	2,82	-3,09%	2,80	2,98	2,89	78.726.424	27.282.343
SERNT	8,35	8,35	8,36	0,00%	8,33	8,53	8,42	44.777.508	5.320.002
SEYKM	5,25	5,25	5,26	-4,02%	5,24	5,45	5,33	8.843.646	1.660.678
SILVR	2,62	2,62	2,63	-1,13%	2,61	2,68	2,64	4.024.790	1.526.936
SISE	39,62	39,60	39,62	0,30%	39,16	39,90	39,54	1.028.682.683	26.015.674
SKBNK	7,91	7,91	7,92	1,41%	7,75	7,98	7,90	305.078.994	38.644.118
SKTAS	4,60	4,60	4,62	1,77%	4,48	4,87	4,68	93.931.673	20.060.331
SKYLP	255,00	251,50	255,00	-1,92%	255,00	260,00	259,63	18.116.604	69.779
SKYMD	12,27	12,27	12,28	-1,05%	12,26	12,59	12,41	31.873.707	2.569.461
SMART	23,38	23,38	23,52	-8,10%	23,38	26,56	24,85	158.544.149	6.381.370
SMRTG	25,88	25,30	25,88	4,69%	24,68	25,88	25,05	244.897.703	9.776.008
SMRVA	257,75	-	257,75	-9,96%	257,75	313,75	287,50	1.934.988.481	6.730.346
SNGYO	4,67	4,66	4,67	1,08%	4,61	4,70	4,66	74.201.949	15.941.002
SNICA	3,99	3,98	3,99	1,01%	3,93	4,05	4,00	62.559.790	15.645.330
SNKRN	295,00	292,25	295,00	3,42%	268,50	295,00	289,93	8.199.891	28.282
SNPAM	22,72	22,68	22,72	1,88%	22,72	23,10	23,06	2.105.318	91.295
SODSN	102,50	102,50	103,70	-5,36%	102,10	104,80	102,97	3.939.799	38.262
SOKE	10,78	10,78	10,79	0,37%	10,71	10,94	10,83	16.467.377	1.521.237
SOKM	50,50	50,45	50,50	-1,56%	50,40	51,35	50,84	164.070.699	3.227.146
SONME	142,00	142,00	143,50	-2,81%	142,00	147,90	143,65	4.122.465	28.699
SRVGY	3,41	3,41	3,42	0,89%	3,38	3,48	3,42	88.339.307	25.798.324
SUMAS	298,75	296,25	298,75	4,28%	298,75	300,00	299,97	868.110	2.894
SUNTK	45,50	45,48	45,50	3,03%	43,70	45,96	45,09	104.797.673	2.324.075
SURGY	46,28	46,24	46,28	0,39%	45,30	46,28	45,85	104.961.522	2.289.374
SUWEN	9,94	9,90	9,94	-0,10%	9,70	9,96	9,83	32.612.454	3.316.255
TABGD	225,50	225,40	225,50	-0,22%	224,60	230,50	226,48	121.995.681	538.661
TARKM	363,75	363,75	364,75	1,82%	351,25	379,75	369,05	185.801.120	503.455
TATEN	14,60	-	14,60	-9,99%	14,60	16,30	15,07	1.112.497.692	73.840.579
TATGD	12,43	12,43	12,49	-0,72%	12,43	12,64	12,52	7.834.989	625.839
TAVHL	303,75	302,75	303,75	1,00%	299,75	305,00	303,05	414.468.507	1.367.663
TBORG	160,70	160,70	160,80	-0,25%	160,70	161,70	161,15	15.185.816	94.232
TCELL	102,10	102,00	102,10	0,29%	101,30	102,90	102,13	2.276.335.316	22.288.011
TCKRC	52,95	52,95	53,00	0,86%	50,75	55,25	53,13	157.545.425	2.965.386
TDGYO	39,14	39,12	39,14	-1,06%	38,50	39,60	39,04	29.289.324	750.165
TEHOL	33,50	33,48	33,50	-0,30%	33,40	34,34	33,69	2.883.040.287	85.772.540
TEKTU	12,50	12,49	12,50	-5,94%	12,48	13,54	13,10	160.786.005	12.277.117
TERA	329,00	328,25	329,00	1,54%	323,50	331,50	325,99	974.578.183	2.989.597
TEZOL	12,11	12,11	12,12	-0,74%	12,11	12,22	12,16	16.232.258	1.334.704
TGSAS	162,70	162,00	162,70	-1,09%	160,00	175,60	166,14	25.257.255	152.028
THYAO	274,00	274,00	274,25	0,27%	271,00	275,00	273,32	9.736.804.740	35.624.064
TKFEN	73,85	73,80	73,85	3,07%	70,60	73,85	72,02	328.898.244	4.566.601
TKNSA	23,18	23,16	23,18	-1,53%	23,14	23,62	23,32	32.355.623	1.387.240
TLMAN	97,15	97,05	97,15	-0,66%	96,50	97,90	97,11	26.991.976	277.954
TMPOL	315,75	315,00	315,75	-6,17%	315,75	348,75	332,27	82.906.584	249.514
TMSN	102,60	102,60	102,70	-0,77%	102,50	103,70	103,04	51.289.294	497.787
TNZTP	21,08	21,06	21,08	-0,28%	20,94	21,30	21,09	25.262.478	1.197.807
TOASO	247,40	247,30	247,80	0,61%	242,10	249,20	246,17	1.236.794.647	5.024.105
TRALT	39,12	39,12	39,14	4,32%	37,54	39,32	38,68	7.656.248.297	197.926.779
TRCAS	42,00	41,98	42,00	0,91%	40,80	42,18	41,70	45.901.513	1.100.750
TRENJ	84,40	84,40	84,55	0,24%	84,35	86,70	85,44	344.826.373	4.035.997
TRGYO	73,50	73,40	73,50	-1,34%	72,85	74,20	73,30	156.986.634	2.141.598
TRHOL	839,50	839,00	839,50	2,13%	805,00	843,50	828,48	289.654.485	349.620
TRILC	16,41	16,41	16,44	-0,49%	16,40	16,62	16,45	25.345.051	1.541.148
TRMET	101,20	101,20	101,50	1,71%	99,75	104,00	102,11	861.826.160	8.440.169
TSGYO	7,22	7,22	7,25	-0,55%	7,22	7,36	7,28	14.936.453	2.051.042
TSKB	13,07	13,05	13,07	1,16%	12,75	13,07	12,91	314.219.640	24.344.412
TSPOR	1,15	1,14	1,15	-0,86%	1,14	1,17	1,16	371.676.446	320.577.410
TTKOM	56,95	56,85	56,95	2,24%	55,25	57,00	56,02	1.724.661.618	30.787.348
TTRAK	528,00	527,50	528,00	0,86%	522,00	529,00	526,20	51.879.100	98.593
TUCLK	4,69	4,68	4,69	-0,85%	4,67	4,78	4,71	25.896.102	5.494.907
TUKAS	2,53	2,53	2,54	-1,56%	2,53	2,59	2,56	189.327.855	74.087.733
TUPRS	189,30	189,30	189,50	1,39%	186,50	190,80	189,22	4.241.560.778	22.416.480
TUREX	7,63	7,62	7,63	0,66%	7,55	7,74	7,65	201.766.614	26.378.021
TURGG	28,28	28,24	28,28	-1,94%	28,28	29,16	28,66	12.563.887	438.381
TURSG	12,18	12,18	12,19	-4,84%	12,17	12,88	12,44	1.025.341.929	82.395.991
UFUK	1.635,00	1.628,00	1.635,00	-2,33%	1.575,00	1.719,00	1.652,71	54.998.741	33.278
ULAS	31,02	31,02	31,62	-7,84%	30,98	34,52	33,00	19.509.907	591.153
ULKER	111,30	111,20	111,30	-1,24%	110,50	112,70	111,30	517.206.433	4.647.017
ULUFA	3,83	3,83	3,85	-2,30%	3,83	3,96	3,88	28.976.096	7.472.430
ULUSE	152,50	152,40	152,50	-1,23%	152,40	155,40	153,80	7.963.642	51.779
ULUUN	6,74	6,74	6,76	-1,32%	6,73	6,88	6,80	14.257.005	2.095.964
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	16,00	16,00	16,05	5,68%	15,13	16,21	15,87	104.140.863	6.560.293
USAK	3,00	3,00	-	9,89%	2,73	3,00	2,90	619.678.606	213.370.229
VAKBN	29,74	29,74	29,76	1,43%	29,24	30,02	29,75	1.068.823.217	35.933.234
VAKFA	13,14	13,14	13,15	-1,20%	13,13	13,48	13,32	492.699.769	36.978.162
VAKFN	1,94	1,93	1,94	-1,52%	1,94	1,98	1,96	69.614.788	35.531.096
VAKKO	56,35	56,35	56,50	-0,35%	56,25	57,40	56,60	12.870.870	227.390
VANGD	40,90	40,90	40,94	-5,54%	40,90	45,00	42,41	20.039.919	472.566
VBTYZ	15,90	15,89	15,90	-1,30%	15,87	16,20	15,98	19.275.998	1.206.234
VERTU	39,26	39,26	39,30	-1,46%	39,10	40,66	39,59	30.853.097	779.352
VERUS	237,00	236,80	237,00	-1,25%	235,00	247,10	238,99	56.918.579	238.161
VESBE	8,20	8,20	8,21	-0,36%	8,20	8,29	8,23	44.541.067	5.411.106
VESTL	30,78	30,76	30,78	0,00%	30,64	31,40	30,96	160.267.385	5.177.244
VKFYO	39,14	39,14	39,50	5,67%	34,22	39,14	35,49	24.839.179	699.972
VKGYO	2,62	2,61	2,62	-0,38%	2,62	2,64	2,63	25.188.079	9.589.442
VKING	35,64	35,64	35,80	-1,33%	35,30	36,48	35,84	23.725.772	661.961
VRGYO	2,69	2,69	2,70	0,37%	2,68	2,71	2,69	39.290.259	14.588.958
VSNMD	92,90	92,90	92,95	-0,21%	92,25	94,75	93,22	123.231.719	1.321.903
YAPRK	325,00	325,00	-	9,98%	304,00	325,00	320,28	496.437.252	1.550.017
YATAS	37,00	36,88	37,00	0,54%	35,68	37,00	36,33	33.784.187	929.996
YAYLA	30,66	30,64	30,66	1,46%	30,20	31,70	30,93	50.669.971	1.638.325
YBTAS	22,00	22,00	22,06	-2,22%	22,00	22,50	22,14	3.752.996	169.479
YEOTK	36,70	36,70	36,74	-1,82%	36,50	37,58	36,96	106.966.695	2.894.272
YESIL	2,11	2,10	2,11	-2,31%	2,10	2,19	2,15	67.445.473	31.385.248
YGGYO	124,30	124,00	124,30	0,16%	123,80	126,20	124,83	13.991.099	112.085
YGYO	1,42	1,41	1,42	-1,39%	1,42	1,42	1,42	4.045.290	2.848.796
YIGIT	23,70	23,70	23,74	-0,84%	23,66	24,10	23,83	44.256.211	1.857.417
YKBNK	36,42	36,40	36,42	-0,71%	36,04	36,74	36,35	6.401.232.367	176.121.542
YKSLN	3,53	3,53	3,54	-1,40%	3,48	3,62	3,54	77.364.983	21.872.754
YONGA	61,00	60,95	61,00	0,00%	60,80	61,15	60,97	1.833.941	30.079
YUNSA	8,03	8,02	8,03	-1,71%	8,03	8,22	8,08	31.139.513	3.852.307
YYAPI	2,09	2,09	2,10	-2,79%	2,09	2,21	2,15	240.051.173	111.429.111
YYLGD	10,09	10,09	10,10	-0,30%	10,05	10,25	10,11	36.462.663	3.605.676
ZEDUR	8,71	8,71	8,74	-3,44%	8,71	9,05	8,90	14.415.519	1.619.900
ZOREN	3,08	3,08	3,09	-0,32%	3,07	3,12	3,09	79.845.800	25.812.505
ZRGYO	22,76	22,72	22,76	-0,18%	22,52	22,92	22,75	17.159.665	754.345

Midas’ın Kulakları

Tümünü Gör

Ara 17, 2025 • 3 saat once

Midas ile gün sonu: AMZN, WBD, UDMY, GESAN, OZATD, SMRTG

Ara 17, 2025 • 4 saat once

Palantir ve Accenture yapay zekâ için güçlerini birleştirdi

Ara 17, 2025 • 4 saat once

Meta, yapay zekâ gözlüklerini güncelliyor

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