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	10,98	10,97	10,98	1,01%	10,90	11,07	10,97	14.404.201	1.312.543
A1YEN	2,99	2,98	2,99	0,00%	2,97	3,02	2,99	6.443.308	2.158.704
AAGYO	16,09	16,09	16,10	0,19%	15,97	16,22	16,08	28.124.498	1.748.788
ACSEL	135,10	134,90	135,20	0,82%	133,50	135,80	134,36	3.606.454	26.842
ADEL	32,52	32,52	32,56	2,26%	31,42	32,54	31,94	25.233.822	789.939
ADESE	1,00	0,99	1,00	1,01%	0,99	1,00	0,99	8.563.280	8.637.758
ADGYO	54,00	53,65	54,20	1,03%	53,25	54,00	53,65	1.421.431	26.494
AEFES	21,54	21,54	21,56	0,94%	21,28	21,68	21,54	171.865.683	7.979.896
AFYON	13,30	13,29	13,30	0,30%	13,21	13,32	13,25	2.358.810	177.964
AGESA	253,75	253,75	254,00	0,30%	251,00	254,50	253,12	2.345.891	9.268
AGHOL	34,02	34,00	34,02	1,92%	33,34	34,30	34,03	49.816.180	1.463.793
AGROT	2,73	2,73	2,74	0,37%	2,72	2,75	2,73	6.539.169	2.393.694
AGYO	7,96	7,96	7,97	0,89%	7,86	7,96	7,90	97.856	12.393
AHGAZ	37,82	37,82	37,88	1,67%	37,06	38,00	37,53	25.335.549	675.135
AHSGY	20,38	20,36	20,38	3,72%	20,12	20,94	20,58	55.107.525	2.677.346
AKBNK	78,00	77,95	78,00	1,04%	77,00	78,00	77,56	1.050.885.416	13.549.486
AKCNS	227,70	227,70	-	10,00%	227,70	227,70	227,70	277.294.426	1.217.806
AKENR	11,98	11,98	12,00	0,34%	11,86	12,04	11,95	20.790.220	1.740.563
AKFGY	2,79	2,79	2,80	0,36%	2,79	2,82	2,81	12.670.081	4.513.167
AKFIS	73,10	72,95	73,10	-8,11%	72,60	80,35	76,08	234.324.388	3.080.006
AKFYE	23,88	23,84	23,88	0,59%	23,20	24,06	23,78	62.849.507	2.642.934
AKGRT	7,13	7,12	7,13	0,00%	7,09	7,15	7,13	4.844.227	679.907
AKHAN	33,66	33,66	33,70	0,60%	33,46	33,78	33,63	13.403.657	398.515
AKMGY	243,90	243,90	244,50	0,37%	242,50	246,00	243,99	790.050	3.238
AKSA	11,84	11,83	11,84	0,42%	11,75	11,89	11,82	29.656.329	2.509.283
AKSEN	83,65	83,65	83,70	0,30%	83,25	84,10	83,64	31.694.497	378.925
AKSGY	9,54	9,51	9,54	0,53%	9,50	9,60	9,52	3.229.050	339.296
AKSUE	37,86	37,86	37,92	2,32%	36,90	38,00	37,61	44.776.132	1.190.483
AKYHO	2,49	2,47	2,49	1,63%	2,46	2,49	2,47	91.088	36.862
ALARK	107,00	106,90	107,00	-0,47%	106,30	107,70	106,94	82.751.456	773.783
ALBRK	8,15	8,13	8,15	0,49%	8,10	8,16	8,13	7.154.504	879.601
ALCAR	768,50	769,50	771,50	3,99%	745,50	778,00	763,60	23.392.168	30.634
ALCTL	168,40	168,40	168,60	-0,06%	166,70	169,60	168,04	10.281.051	61.181
ALFAS	47,64	47,62	47,64	0,63%	47,26	47,92	47,55	31.762.540	667.925
ALGYO	4,08	4,07	4,08	3,55%	3,95	4,11	4,03	75.524.892	18.753.529
ALKA	9,44	9,43	9,44	0,11%	9,40	9,60	9,44	5.873.825	622.345
ALKIM	18,19	18,17	18,19	1,96%	17,89	18,23	18,13	5.848.593	322.684
ALKLC	345,25	345,00	345,50	0,73%	344,00	349,50	346,42	32.730.335	94.482
ALTINS1	70,65	70,64	70,65	-0,20%	70,47	70,74	70,60	81.937.663	1.160.543
ALTNY	16,77	16,75	16,77	1,33%	16,75	17,71	17,08	328.704.621	19.247.008
ALVES	2,69	2,68	2,69	0,00%	2,68	2,70	2,69	16.162.367	6.004.172
ANELE	111,50	-	-	0,00%	111,50	111,50	111,50	8.459.394	75.869
ANGEN	10,59	10,59	10,60	0,57%	10,53	10,67	10,59	6.830.915	644.896
ANHYT	102,50	102,50	102,60	0,20%	102,00	102,60	102,39	3.452.938	33.724
ANSGR	27,60	27,60	27,64	0,00%	27,54	27,70	27,61	4.418.840	160.064
ARASE	115,60	115,60	115,80	-1,11%	115,50	117,10	116,14	4.420.200	38.060
ARCLK	101,70	101,60	101,70	0,10%	101,20	102,00	101,53	39.371.722	387.784
ARDYZ	56,90	56,85	56,90	0,71%	55,95	57,10	56,60	20.233.247	357.494
ARENA	27,24	27,22	27,26	0,15%	26,96	27,30	27,15	2.539.690	93.556
ARFYE	31,10	31,10	31,14	-0,64%	30,70	31,42	31,03	43.388.111	1.398.303
ARMGD	175,80	175,60	176,00	-0,51%	174,40	180,00	176,66	19.380.306	109.704
ARSAN	3,20	3,20	3,21	0,00%	3,19	3,22	3,20	4.408.291	1.378.137
ARTMS	42,94	42,92	42,98	-0,14%	42,68	43,68	43,24	15.738.349	363.981
ARZUM	1,99	1,99	2,00	0,51%	1,98	2,01	1,99	2.136.554	1.072.404
ASELS	364,75	364,50	364,75	2,03%	357,75	367,00	363,03	2.633.111.980	7.253.121
ASGYO	12,67	12,65	12,67	0,56%	12,56	12,67	12,62	8.036.813	637.011
ASTOR	280,50	280,50	280,75	0,90%	277,00	281,00	278,80	971.029.042	3.482.904
ASUZU	58,05	58,05	58,10	0,26%	57,90	58,30	58,10	2.430.268	41.831
ATAGY	11,74	11,71	11,75	0,77%	11,65	11,80	11,69	257.816	22.061
ATAKP	52,80	52,80	52,95	-0,19%	52,80	53,85	53,07	2.003.196	37.750
ATATP	221,50	221,40	221,60	-2,21%	216,80	228,30	221,75	76.645.181	345.641
ATATR	15,96	15,96	15,97	2,11%	15,60	15,97	15,80	130.631.917	8.268.611
ATEKS	130,10	-	-	0,15%	130,10	130,10	130,10	148.444	1.141
ATLAS	7,52	7,53	7,56	-0,40%	7,51	7,59	7,54	1.511.413	200.598
ATSYH	109,50	-	-	0,46%	109,50	109,50	109,50	288.971	2.639
AVGYO	14,70	14,71	14,74	0,00%	14,70	15,10	14,80	666.831	45.051
AVHOL	38,20	38,16	38,20	2,14%	36,90	38,42	37,86	16.361.218	432.122
AVOD	4,05	4,05	4,06	0,25%	4,04	4,07	4,06	1.200.239	295.784
AVPGY	55,70	55,65	55,70	1,27%	55,00	55,75	55,26	3.065.543	55.471
AVTUR	16,45	16,45	16,46	-0,90%	16,39	16,67	16,46	2.080.783	126.434
AYCES	640,00	640,00	-	9,97%	587,00	640,00	623,85	86.640.835	138.880
AYDEM	24,98	24,94	24,98	-0,48%	24,92	25,10	25,01	2.245.008	89.780
AYEN	35,86	35,86	35,92	-1,05%	35,74	36,46	36,03	10.806.997	299.930
AYES	35,06	-	-	0,06%	35,06	35,06	35,06	117.065	3.339
AYGAZ	208,30	208,30	208,40	-0,24%	206,90	208,80	207,99	13.974.643	67.190
AZTEK	5,01	5,01	5,02	-1,38%	4,99	5,10	5,04	9.285.838	1.844.292
BAGFS	25,94	25,90	25,96	0,23%	25,84	26,00	25,90	969.096	37.411
BAHKM	115,90	115,90	116,40	2,02%	113,10	118,00	115,97	12.529.113	108.041
BAKAB	50,65	50,65	50,70	3,41%	48,92	51,40	50,22	8.381.665	166.887
BALAT	61,75	-	-	0,00%	61,75	61,75	61,75	126.526	2.049
BALSU	18,42	18,42	18,44	5,26%	17,90	18,70	18,36	441.559.711	24.051.530
BANVT	175,40	175,20	175,40	-1,52%	175,20	179,30	177,45	11.459.686	64.579
BARMA	71,65	71,50	71,60	-0,90%	71,05	72,85	72,54	154.819.608	2.134.250
BASCM	14,12	-	-	-1,94%	14,12	14,12	14,12	127.080	9.000
BASGZ	48,00	47,98	48,00	-0,12%	47,90	48,24	48,02	1.471.742	30.650
BAYRK	4,74	4,73	4,75	-0,42%	4,72	4,80	4,74	2.111.414	445.397
BEGYO	4,18	4,17	4,18	0,00%	4,16	4,21	4,18	4.171.066	997.483
BERA	16,20	16,19	16,20	0,68%	16,12	16,21	16,17	9.661.214	597.540
BESLR	13,96	13,95	13,96	0,65%	13,87	13,98	13,94	2.751.545	197.372
BESTE	34,92	34,90	34,92	7,31%	32,54	35,78	34,83	348.933.570	10.019.446
BEYAZ	25,76	25,72	25,80	0,23%	25,52	25,80	25,74	596.840	23.189
BFREN	136,00	136,00	136,10	0,22%	135,60	136,40	135,96	1.236.960	9.098
BIENY	22,60	22,60	22,64	0,44%	22,52	22,72	22,57	2.925.288	129.593
BIGCH	7,19	7,18	7,19	0,28%	7,16	7,33	7,21	8.398.343	1.164.511
BIGEN	84,10	-	-	0,00%	84,10	84,10	84,10	7.932.144	94.318
BIGTK	245,50	245,40	246,10	-0,57%	237,60	250,00	244,78	17.236.857	70.417
BIMAS	371,75	371,75	372,00	0,20%	369,00	373,50	371,07	427.483.108	1.152.040
BINBN	176,80	176,60	177,00	1,03%	174,70	180,00	177,21	23.991.058	135.386
BINHO	10,76	10,75	10,76	7,71%	10,02	10,98	10,75	721.070.579	67.090.485
BIOEN	18,68	18,66	18,68	-0,48%	18,58	19,07	18,74	18.889.340	1.007.885
BIZIM	26,04	26,04	26,10	0,39%	25,90	26,40	26,12	682.786	26.142
BJKAS	1,66	1,65	1,66	0,00%	1,65	1,68	1,66	14.530.327	8.736.002
BLCYT	22,30	22,30	22,32	0,36%	21,96	22,32	22,21	4.943.499	222.599
BLUME	32,22	32,20	32,22	-0,92%	32,02	32,78	32,35	21.005.264	649.225
BMSCH	14,55	14,53	14,55	-1,02%	14,35	14,79	14,54	9.873.092	678.832
BMSTL	94,30	94,20	94,30	-0,05%	93,95	95,00	94,24	14.074.510	149.346
BNTAS	6,41	6,41	6,42	0,47%	6,39	6,42	6,40	2.137.727	333.808
BOBET	19,04	19,01	19,04	0,53%	18,94	19,07	18,99	6.682.300	351.806
BORLS	6,72	6,72	6,73	-3,45%	6,50	7,13	6,82	44.852.193	6.579.940
BORSK	6,11	6,11	6,12	0,66%	6,08	6,13	6,11	4.033.429	660.467
BOSSA	6,47	6,47	6,48	0,00%	6,45	6,53	6,48	1.000.833	154.382
BRISA	87,10	87,10	87,25	0,35%	86,80	87,50	87,23	977.005	11.200
BRKO	12,50	-	-	0,32%	12,50	12,50	12,50	483.113	38.649
BRKSN	7,72	7,71	7,72	-1,03%	7,69	7,85	7,72	944.805	122.424
BRKVY	89,20	89,15	89,25	1,25%	88,10	96,00	90,07	8.155.069	90.544
BRLSM	19,33	19,31	19,34	0,68%	19,05	19,37	19,21	12.213.169	635.650
BRMEN	19,00	-	-	-1,04%	19,00	19,00	19,00	1.213.644	63.876
BRSAN	574,00	573,50	574,00	0,70%	571,50	581,00	576,17	212.505.145	368.822
BRYAT	1.890,00	1.890,00	1.892,00	0,21%	1.882,00	1.903,00	1.892,34	12.690.005	6.706
BSOKE	37,10	37,06	37,16	-0,16%	36,62	37,68	36,98	39.993.060	1.081.562
BTCIM	6,00	5,99	6,00	0,33%	5,98	6,05	6,00	18.645.576	3.106.119
BUCIM	5,73	5,72	5,73	0,17%	5,72	5,75	5,73	1.766.777	308.568
BULGS	40,56	40,56	40,60	-0,15%	40,34	40,86	40,48	12.860.846	317.731
BURCE	40,40	40,36	40,42	1,00%	39,78	40,70	40,29	14.962.048	371.394
BURVA	855,00	850,00	855,00	-0,98%	822,00	866,00	845,63	5.281.822	6.246
BVSAN	119,10	119,00	119,10	0,42%	118,40	119,60	118,82	4.721.101	39.733
BYDNR	36,42	36,40	36,44	1,05%	36,10	36,44	36,33	1.476.830	40.654
CANTE	1,39	1,38	1,39	0,72%	1,37	1,39	1,38	56.626.910	41.025.544
CASA	74,20	-	-	-2,37%	74,20	74,20	74,20	158.046	2.130
CATES	40,24	40,26	40,28	-0,69%	40,22	40,68	40,38	3.868.187	95.784
CCOLA	83,50	83,45	83,50	0,66%	82,80	84,05	83,47	69.117.313	828.080
CELHA	19,94	19,94	19,96	-0,70%	19,61	20,22	19,86	39.924.120	2.010.037
CEMAS	4,59	4,59	4,60	0,00%	4,56	4,64	4,58	9.973.412	2.176.164
CEMTS	9,92	9,91	9,92	0,61%	9,85	9,92	9,89	1.436.033	145.263
CEMZY	14,23	14,23	14,26	2,01%	13,89	14,41	14,07	17.828.864	1.267.053
CEOEM	26,46	26,46	26,50	-2,00%	25,92	26,68	26,31	33.059.510	1.256.527
CGCAM	45,24	45,20	45,24	0,53%	44,18	45,70	45,09	27.355.984	606.701
CIMSA	47,90	47,88	47,90	-0,08%	47,60	48,12	47,76	53.778.253	1.125.932
CLEBI	1.601,00	1.601,00	1.602,00	0,19%	1.597,00	1.606,00	1.601,97	4.315.712	2.694
CMBTN	1.570,00	1.569,00	1.570,00	-3,03%	1.568,00	1.676,00	1.598,78	11.397.714	7.129
CMENT	279,25	-	-	0,00%	279,25	279,25	279,25	69.254	248
CONSE	2,72	2,71	2,72	0,37%	2,71	2,80	2,73	1.951.144	715.181
COSMO	137,70	137,60	137,70	-0,07%	135,20	141,50	138,06	588.844	4.265
CRDFA	36,08	36,04	36,08	-1,69%	36,00	36,98	36,36	15.958.007	438.871
CRFSA	150,70	150,50	150,70	0,20%	150,10	152,10	150,97	7.797.233	51.648
CUSAN	23,52	23,48	23,56	1,20%	23,24	23,62	23,49	1.644.061	69.979
CVKMD	40,58	40,58	40,60	0,79%	40,36	40,78	40,57	66.390.504	1.636.654
CWENE	36,68	36,68	36,70	0,55%	36,30	36,84	36,53	34.630.717	948.011
DAGI	8,55	8,54	8,56	1,18%	8,39	8,55	8,49	8.369.157	985.305
DAPGM	10,09	10,09	10,10	0,00%	10,06	10,19	10,11	94.481.288	9.346.162
DARDL	1,98	1,98	1,99	1,02%	1,96	1,99	1,98	1.848.008	934.464
DCTTR	12,86	12,85	12,86	-0,62%	12,82	13,00	12,87	8.783.775	682.332
DENGE	2,44	2,44	2,45	0,41%	2,43	2,45	2,44	3.956.864	1.622.918
DERHL	13,15	13,13	13,15	0,08%	13,07	13,23	13,12	7.793.210	594.014
DERIM	36,78	36,76	36,82	0,71%	36,48	37,00	36,70	1.184.822	32.282
DESA	10,58	10,59	10,60	0,76%	10,50	10,63	10,55	1.542.796	146.217
DESPC	43,64	43,58	43,64	0,55%	43,36	43,78	43,46	646.553	14.876
DEVA	70,45	70,45	70,55	0,50%	70,10	70,75	70,40	2.100.238	29.832
DGATE	122,80	122,50	122,90	0,66%	121,10	123,50	122,47	3.613.459	29.505
DGGYO	40,00	39,98	40,26	-3,85%	39,46	40,98	40,05	2.729.270	68.147
DGNMO	8,91	8,88	8,91	0,68%	8,83	8,91	8,87	1.145.439	129.178
DIRIT	24,68	-	-	0,00%	24,68	24,68	24,68	64.168	2.600
DITAS	28,82	28,80	28,82	-8,04%	28,24	30,30	29,04	52.192.126	1.797.487
DMLKTG	6,09	6,08	6,09	0,50%	6,06	6,09	6,07	7.927.760	1.305.475
DMRGD	11,37	11,37	11,38	1,16%	11,21	11,40	11,24	262.458.691	23.344.635
DMSAS	10,12	10,11	10,12	0,70%	10,06	10,16	10,10	4.965.164	491.732
DNISI	21,48	21,44	21,48	-0,46%	21,20	21,80	21,41	2.697.507	125.971
DOAS	183,80	183,80	183,90	0,44%	182,50	184,70	183,75	30.973.103	168.564
DOCO	11.747,50	11.727,50	11.747,50	0,99%	11.635,00	11.792,50	11.733,71	5.819.918	496
DOFER	32,06	32,02	32,06	1,07%	31,82	32,12	31,97	1.964.156	61.429
DOFRB	192,50	192,40	192,50	3,55%	186,40	194,30	190,54	682.394.835	3.581.302
DOGUB	89,95	89,95	90,00	-1,21%	89,25	92,10	90,34	2.301.205	25.474
DOHOL	21,06	21,06	21,08	0,19%	21,00	21,14	21,07	17.369.383	824.332
DOKTA	24,76	24,78	24,88	-0,16%	24,74	25,02	24,88	599.087	24.078
DSTKF	3.590,00	3.587,50	3.590,00	1,13%	3.550,00	3.615,00	3.586,29	272.343.070	75.940
DUNYH	111,70	111,70	111,80	0,36%	110,70	112,30	111,55	8.437.280	75.636
DURDO	5,25	5,24	5,26	0,77%	5,22	5,29	5,25	902.273	171.780
DURKN	20,80	20,80	20,84	0,10%	20,68	20,92	20,78	2.751.664	132.437
DYOBY	14,27	14,26	14,27	0,42%	14,20	14,30	14,24	4.511.963	316.841
DZGYO	8,42	8,41	8,42	0,72%	8,34	8,45	8,41	1.556.142	185.133
EBEBK	74,20	74,10	74,20	0,27%	73,85	74,65	74,26	4.612.086	62.109
ECILC	75,75	75,70	75,75	0,53%	75,30	76,00	75,61	27.148.672	359.079
ECOGR	45,60	45,56	45,62	4,35%	43,66	45,78	44,95	274.678.659	6.111.213
ECZYT	293,50	293,25	293,50	2,09%	289,00	294,25	291,13	24.354.472	83.654
EDATA	18,03	18,03	18,05	0,17%	17,90	18,15	18,01	4.597.018	255.272
EDIP	36,84	36,82	36,86	0,55%	36,50	36,90	36,68	2.894.577	78.914
EFOR	14,13	14,13	14,14	-7,65%	13,78	14,80	14,11	893.174.444	63.304.301
EGEEN	5.577,50	5.575,00	5.577,50	0,41%	5.547,50	5.610,00	5.568,13	8.335.483	1.497
EGEGY	29,08	29,10	29,12	0,41%	28,88	29,34	29,13	21.061.409	723.008
EGEPO	19,12	19,08	19,12	1,16%	19,00	19,20	19,10	4.175.815	218.666
EGGUB	100,10	100,00	100,20	0,70%	99,10	100,30	99,63	6.969.262	69.949
EGPRO	38,84	38,78	38,82	0,31%	38,16	39,26	38,79	9.582.640	247.023
EGSER	3,30	3,29	3,30	0,00%	3,28	3,32	3,30	1.070.291	323.892
EKDMR	63,60	63,70	63,75	-0,70%	63,60	66,70	64,99	838.462.117	12.900.861
EKGYO	20,98	20,98	21,00	0,87%	20,82	21,04	20,93	248.270.207	11.859.593
EKIZ	83,95	-	-	0,00%	83,95	83,95	83,95	140.029	1.668
EKOS	7,16	7,15	7,16	0,14%	7,11	7,21	7,15	13.642.399	1.908.541
EKSUN	6,79	6,79	6,80	0,15%	6,78	6,81	6,79	1.855.481	273.209
ELITE	33,90	33,88	33,90	-0,88%	33,70	34,48	33,97	12.363.380	363.987
EMKEL	18,94	18,94	18,95	0,32%	18,77	19,00	18,89	15.967.362	845.276
EMNIS	155,00	-	-	0,00%	155,00	155,00	155,00	117.800	760
EMPAE	74,65	74,65	74,70	3,39%	69,85	75,25	72,39	73.611.856	1.016.914
ENDAE	17,91	17,90	17,92	1,19%	17,71	18,12	17,90	16.953.461	947.053
ENERY	9,96	9,96	9,97	1,84%	9,77	9,98	9,85	67.863.029	6.889.130
ENJSA	104,90	104,80	104,90	-0,66%	104,30	105,80	104,88	20.439.679	194.894
ENKAI	91,75	91,70	91,75	0,38%	91,25	92,55	91,82	296.745.235	3.231.802
ENPRA	65,00	-	-	-1,52%	65,00	65,00	65,00	200.330	3.082
ENSRI	5,94	5,93	5,94	-1,16%	5,90	6,03	5,95	52.213.503	8.769.320
ENTRA	4,77	4,76	4,77	0,00%	4,72	4,80	4,76	10.070.600	2.114.762
EPLAS	5,63	5,62	5,63	0,90%	5,59	5,64	5,61	1.774.895	316.246
ERBOS	172,50	172,30	172,50	1,00%	170,80	173,30	171,74	518.824	3.021
ERCB	49,76	49,78	49,86	0,00%	49,48	50,35	49,83	6.170.946	123.838
EREGL	42,14	42,12	42,14	2,28%	41,10	42,32	41,80	1.182.035.022	28.278.844
ERSU	23,62	23,56	23,62	0,34%	23,54	23,74	23,63	437.106	18.502
ESCAR	46,80	46,78	46,86	1,74%	45,98	47,06	46,64	12.918.678	277.014
ESCOM	5,88	5,87	5,88	4,07%	5,72	5,93	5,84	81.110.042	13.897.822
ESEN	3,70	3,69	3,70	0,82%	3,69	3,71	3,70	10.254.879	2.774.561
ETILR	5,42	5,41	5,42	3,24%	5,25	5,44	5,32	4.742.665	890.982
ETYAT	13,04	12,86	13,04	1,09%	12,77	13,06	12,86	400.809	31.179
EUHOL	10,90	-	-	0,00%	10,90	10,90	10,90	985.840	90.444
EUKYO	11,65	11,56	11,64	0,43%	11,60	11,70	11,67	3.763.683	322.542
EUPWR	80,85	80,80	80,85	-0,19%	80,00	82,50	80,78	183.601.907	2.272.824
EUREN	4,50	4,49	4,50	0,67%	4,48	4,50	4,49	9.118.045	2.031.054
EUYO	5,78	5,75	5,78	1,40%	5,73	5,79	5,75	661.517	115.032
EYGYO	2,40	2,39	2,40	1,27%	2,36	2,41	2,38	2.277.505	955.337
FADE	15,00	14,99	15,01	0,00%	14,95	15,10	14,99	4.698.007	313.354
FENER	3,02	3,02	3,03	0,00%	3,01	3,04	3,02	42.968.601	14.221.031
FLAP	11,16	11,15	11,16	-1,15%	11,02	11,27	11,19	1.025.742	91.688
FMIZP	292,75	292,75	293,00	0,34%	290,00	293,75	292,44	1.232.942	4.216
FONET	5,46	5,45	5,46	0,18%	5,43	5,49	5,46	15.409.085	2.822.083
FORMT	2,20	2,19	2,20	-0,90%	2,17	2,20	2,19	18.560.618	8.476.763
FORTE	92,05	92,05	92,15	-3,56%	91,90	95,55	93,01	39.850.534	428.448
FRIGO	1,82	1,82	1,83	-0,55%	1,79	1,85	1,83	10.453.796	5.725.821
FRMPL	36,34	36,30	36,34	2,14%	35,44	37,40	36,59	116.244.765	3.176.990
FROTO	85,90	85,85	85,90	0,53%	85,40	86,15	85,80	192.803.894	2.247.031
FZLGY	13,68	13,68	13,70	1,33%	13,53	13,72	13,62	23.764.831	1.744.738
GARAN	138,30	138,20	138,30	0,73%	136,90	138,80	137,88	558.748.815	4.052.383
GARFA	29,12	29,08	29,12	0,07%	29,04	29,44	29,22	1.613.344	55.222
GATEG	278,00	-	-	-1,07%	278,00	278,00	278,00	63.940	230
GEDIK	7,15	7,14	7,15	-2,59%	7,11	7,40	7,22	33.949.593	4.705.092
GEDZA	30,88	30,86	30,90	1,25%	30,00	30,96	30,68	4.110.430	133.999
GENIL	9,39	9,38	9,39	2,07%	9,20	9,42	9,34	43.334.190	4.641.710
GENKM	14,02	14,02	14,03	1,52%	13,76	14,08	13,94	86.078.563	6.176.053
GENTS	6,28	6,27	6,28	0,80%	6,24	6,29	6,26	7.497.120	1.197.879
GEREL	42,98	43,00	43,02	-0,97%	41,26	43,96	42,75	95.377.653	2.230.876
GESAN	70,30	70,30	70,40	-0,99%	69,15	71,10	70,45	32.632.846	463.226
GIPTA	71,70	71,70	71,80	-3,04%	71,35	74,55	72,22	70.633.481	978.011
GLBMD	13,24	13,24	13,25	-1,71%	13,16	13,36	13,21	3.007.941	227.654
GLCVY	60,00	59,90	60,00	-0,33%	59,80	61,00	60,42	8.732.103	144.524
GLRMK	172,40	172,40	172,50	0,35%	171,50	172,70	172,18	54.719.700	317.802
GLRYH	3,43	3,41	3,43	2,39%	3,34	3,44	3,40	11.258.971	3.311.479
GLYHO	18,36	18,36	18,39	2,11%	17,90	18,40	18,26	10.532.530	576.957
GMTAS	44,40	44,44	44,52	-0,67%	44,30	44,84	44,56	5.667.173	127.194
GOKNR	24,12	24,10	24,12	0,08%	23,88	24,24	24,03	19.345.630	805.132
GOLTS	324,75	324,50	324,75	0,54%	324,00	325,50	324,76	2.270.371	6.991
GOODY	17,23	17,22	17,23	-0,35%	17,18	17,65	17,37	21.441.101	1.234.618
GOZDE	23,88	23,86	23,88	0,84%	23,74	23,90	23,81	2.290.993	96.219
GRNYO	17,92	17,93	18,06	-0,83%	17,90	18,07	17,92	588.665	32.848
GRSEL	306,25	305,75	306,25	0,25%	304,50	306,50	305,29	8.452.479	27.687
GRTHO	253,50	253,00	253,50	1,40%	249,10	255,00	252,21	35.109.781	139.211
GSDDE	12,26	12,25	12,26	-0,08%	12,24	12,50	12,33	13.564.045	1.100.172
GSDHO	5,82	5,82	5,83	-0,85%	5,81	6,04	5,91	20.562.327	3.479.093
GSRAY	1,03	1,02	1,03	0,98%	1,02	1,03	1,02	9.199.592	9.007.812
GUBRF	447,75	447,75	448,00	-0,72%	446,00	453,75	448,28	280.787.992	626.363
GUNDG	1.578,00	1.578,00	1.580,00	-1,62%	1.572,00	1.650,00	1.598,72	106.033.307	66.324
GWIND	26,08	26,04	26,08	0,08%	26,02	26,20	26,09	12.067.264	462.517
GZNMI	63,65	63,65	63,70	1,03%	62,75	64,00	63,30	9.781.242	154.516
HALKB	43,10	43,08	43,10	-0,28%	42,92	43,42	43,14	363.611.136	8.429.029
HATEK	16,06	16,05	16,07	0,38%	15,84	16,10	15,97	4.089.101	256.064
HATSN	57,40	57,40	57,50	-1,29%	57,10	59,00	58,22	36.213.992	622.024
HDFGS	2,46	2,46	2,47	0,00%	2,44	2,48	2,46	14.375.551	5.838.157
HEDEF	152,60	152,30	152,60	-0,59%	151,20	154,00	152,93	68.298.783	446.602
HEKTS	3,29	3,28	3,29	0,61%	3,27	3,35	3,30	356.636.047	107.974.431
HKTM	10,60	10,60	10,62	-0,47%	10,55	10,90	10,67	12.320.852	1.154.367
HLGYO	5,89	5,89	5,90	-0,51%	5,88	5,93	5,90	11.006.285	1.865.473
HOROZ	67,40	67,40	67,45	-0,37%	67,15	68,50	67,72	21.139.712	312.152
HRKET	110,40	110,30	110,40	1,38%	108,70	111,80	110,45	35.663.302	322.891
HTTBT	39,88	39,88	39,94	0,20%	39,60	40,00	39,80	1.403.455	35.265
HUBVC	2,83	-	-	-4,71%	2,83	2,97	2,89	2.189.128	756.640
HUNER	4,06	4,05	4,06	-0,73%	4,03	4,15	4,08	31.623.466	7.752.680
HURGZ	6,48	6,46	6,48	1,73%	6,38	6,48	6,44	2.601.665	404.170
ICBCT	20,46	20,44	20,48	-0,10%	20,22	20,66	20,49	6.579.646	321.149
ICUGS	5,55	5,53	5,55	2,78%	5,30	5,55	5,44	20.269.773	3.724.912
IDGYO	5,17	5,17	5,18	-3,00%	5,17	5,45	5,26	761.801	144.763
IEYHO	146,30	146,20	146,30	0,21%	144,80	146,50	145,48	126.237.116	867.757
IHAAS	59,30	59,20	59,30	-1,17%	57,00	61,05	59,61	33.951.966	569.592
IHEVA	2,07	2,06	2,07	0,00%	2,03	2,07	2,05	174.307	84.916
IHGZT	1,34	1,33	1,34	0,00%	1,33	1,35	1,34	6.952.269	5.189.172
IHLAS	1,23	1,23	1,24	0,00%	1,23	1,25	1,24	30.029.177	24.205.521
IHLGM	1,86	1,85	1,86	0,54%	1,85	1,87	1,86	3.632.256	1.957.859
IHYAY	1,62	1,61	1,62	-0,61%	1,61	1,63	1,62	1.107.878	683.949
IMASM	3,03	3,03	3,04	0,66%	3,01	3,04	3,02	3.886.501	1.285.428
INDES	11,40	11,40	11,41	0,80%	11,30	11,41	11,37	4.895.949	430.803
INFO	6,48	-	6,48	-10,00%	6,48	7,00	6,67	94.791.582	14.212.949
INGRM	411,00	410,00	411,25	0,24%	407,25	419,00	411,57	3.410.240	8.286
INTEK	221,00	-	-	0,00%	221,00	221,00	221,00	108.732	492
INTEM	255,50	255,25	255,50	-0,20%	254,50	258,25	255,23	455.323	1.784
INVEO	8,69	8,69	8,71	-1,81%	8,62	8,97	8,81	48.692.060	5.528.246
INVES	708,50	708,00	709,00	-0,91%	687,00	730,00	703,41	46.048.186	65.464
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	69,90	-	-	-0,14%	69,90	69,90	69,90	539.698	7.721
ISBTR	500.000,00	-	-	3,31%	500.000,00	500.000,00	500.000,00	1.500.000	3
ISCTR	14,85	14,85	14,86	1,09%	14,63	14,86	14,75	1.035.161.625	70.195.773
ISDMR	58,30	58,30	58,35	1,04%	57,30	58,60	58,28	13.191.652	226.344
ISFIN	19,99	19,98	20,00	0,45%	19,91	20,06	19,99	2.432.363	121.709
ISGSY	126,20	126,10	126,30	4,47%	120,00	128,60	125,11	89.016.085	711.481
ISGYO	26,20	26,16	26,20	6,42%	24,32	26,68	26,02	86.496.510	3.324.634
ISKPL	6,21	6,20	6,21	-0,64%	6,19	6,37	6,29	61.232.196	9.742.662
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	36,46	36,44	36,46	-0,27%	36,34	36,60	36,43	31.965.248	877.573
ISSEN	7,60	7,58	7,60	1,20%	7,56	7,61	7,59	634.722	83.669
ISYAT	8,37	8,37	8,38	-3,01%	8,32	8,79	8,47	11.620.949	1.372.590
IZENR	10,19	10,19	10,20	1,70%	10,04	10,22	10,14	82.489.780	8.133.876
IZFAS	65,80	65,70	65,80	0,00%	65,25	65,80	65,58	12.512.643	190.814
IZINV	65,80	65,75	65,85	0,38%	65,60	66,30	65,93	1.556.112	23.603
IZMDC	8,98	8,97	8,99	0,34%	8,86	9,00	8,93	6.217.326	695.888
JANTS	15,95	15,95	15,97	0,31%	15,90	16,15	15,98	3.001.781	187.810
KAPLM	542,00	542,50	543,50	-0,64%	537,00	550,50	544,26	19.270.989	35.408
KAREL	11,24	11,22	11,24	3,50%	11,12	11,60	11,33	161.929.976	14.287.207
KARSN	12,70	12,70	12,71	0,55%	12,57	12,71	12,64	19.435.653	1.537.772
KARTN	152,00	151,90	152,10	0,86%	149,00	155,00	151,55	80.691.914	532.429
KATMR	2,70	2,70	2,71	-0,37%	2,69	2,73	2,71	24.987.900	9.217.422
KAYSE	4,34	4,34	4,35	0,00%	4,32	4,39	4,35	4.584.658	1.055.112
KBORU	27,00	27,00	27,02	0,60%	26,62	27,36	26,98	25.995.224	963.487
KCAER	15,13	15,13	15,15	0,87%	15,00	15,16	15,10	24.660.471	1.633.517
KCHOL	196,00	195,90	196,10	0,15%	195,60	196,70	196,18	521.181.892	2.656.591
KENT	365,00	-	-	-0,95%	365,00	365,00	365,00	66.065	181
KERVN	7,00	-	-	0,72%	7,00	7,00	7,00	81.620	11.660
KFEIN	9,31	9,31	9,32	-0,96%	9,22	9,43	9,33	9.846.089	1.054.889
KGYO	11,89	11,87	11,89	-1,33%	11,87	12,04	11,96	7.927.181	662.827
KIMMR	16,05	16,01	16,04	0,94%	15,44	16,11	16,01	2.108.076	131.662
KLGYO	5,09	5,09	5,10	0,20%	5,08	5,12	5,11	3.574.438	700.056
KLKIM	30,08	30,06	30,08	0,20%	30,00	30,16	30,06	3.328.656	110.731
KLMSN	35,42	35,42	35,50	3,45%	34,60	36,32	35,58	79.073.637	2.222.224
KLNMA	8,90	-	-	0,00%	8,90	8,90	8,90	502.485	56.459
KLRHO	90,55	90,55	90,65	-0,17%	90,20	91,50	90,67	38.736.201	427.231
KLSER	27,08	27,08	27,10	0,59%	26,80	27,10	26,99	3.785.730	140.275
KLSYN	13,95	13,95	13,96	0,00%	13,90	14,10	14,00	6.217.945	444.013
KLYPV	61,50	61,40	61,50	0,65%	60,60	61,75	61,17	9.784.139	159.960
KMPUR	19,30	19,29	19,31	2,55%	19,06	19,38	19,22	6.599.777	343.310
KNFRT	13,06	13,05	13,07	1,24%	12,89	13,25	13,03	12.978.405	996.306
KOCMT	3,68	3,68	-	9,85%	3,44	3,68	3,57	89.438.910	25.072.682
KONKA	14,20	14,20	14,21	0,14%	14,14	14,22	14,17	1.371.339	96.762
KONTR	3,28	-	-	-4,93%	3,28	3,28	3,28	2.402.085	732.343
KONYA	3.875,00	3.872,50	3.877,50	0,13%	3.865,00	3.925,00	3.888,20	8.196.328	2.108
KOPOL	6,74	6,73	6,74	1,05%	6,61	6,89	6,78	35.155.593	5.182.468
KORDS	72,45	72,40	72,50	2,77%	70,50	74,00	72,92	67.137.017	920.754
KOTON	14,74	14,73	14,74	0,20%	14,70	14,82	14,75	3.647.606	247.327
KRDMA	40,32	40,32	40,34	0,80%	39,70	40,44	40,27	70.962.210	1.762.099
KRDMB	141,00	141,00	141,10	3,07%	136,50	141,20	138,77	121.570.094	876.057
KRDMD	40,86	40,86	40,88	1,84%	40,02	40,94	40,53	384.833.047	9.495.743
KRGYO	2,63	2,63	2,64	0,77%	2,61	2,63	2,62	4.049.309	1.545.420
KRONT	23,72	23,72	23,80	-1,66%	23,26	24,34	23,81	34.695.248	1.457.469
KRPLS	9,14	9,13	9,15	0,77%	9,03	9,17	9,12	666.835	73.085
KRSTL	11,20	11,19	11,20	-1,06%	11,11	11,33	11,19	7.325.574	654.692
KRTEK	23,38	23,20	23,38	0,78%	22,98	23,50	23,33	376.410	16.134
KRVGD	2,91	2,91	2,92	0,34%	2,89	2,92	2,91	1.442.034	495.947
KSTUR	2.710,00	-	-	-2,87%	2.710,00	2.710,00	2.710,00	105.690	39
KTLEV	172,20	172,20	172,30	-0,29%	170,70	174,00	172,72	498.597.959	2.886.691
KTSKR	104,10	104,00	104,20	4,00%	99,80	106,10	103,78	52.401.847	504.958
KUTPO	87,90	87,75	87,90	0,80%	87,05	87,90	87,44	1.751.432	20.030
KUVVA	139,20	138,10	139,20	2,43%	135,90	139,80	137,46	1.514.131	11.015
KUYAS	69,70	69,65	69,70	4,81%	66,50	71,00	69,25	175.003.272	2.527.107
KZBGY	2,55	2,54	2,55	1,19%	2,49	2,55	2,52	44.255.105	17.574.515
KZGYO	22,46	22,46	22,48	0,36%	22,32	22,52	22,42	1.604.844	71.584
LIDER	79,15	79,05	79,20	-1,06%	78,75	81,20	79,63	16.012.686	201.079
LIDFA	3,02	3,01	3,02	0,67%	3,00	3,04	3,02	5.121.452	1.698.790
LILAK	36,70	36,68	36,70	0,00%	36,44	36,90	36,69	14.188.033	386.728
LINK	7,11	7,10	7,11	0,00%	7,08	7,16	7,12	19.895.672	2.795.774
LKMNH	15,61	15,60	15,63	2,56%	15,22	15,97	15,60	8.034.443	514.944
LMKDC	26,72	26,70	26,72	0,00%	26,68	26,94	26,74	11.758.825	439.795
LOGO	137,70	137,60	137,70	-0,29%	137,00	138,50	137,56	11.043.843	80.285
LRSHO	3,38	3,37	3,38	1,20%	3,34	3,39	3,37	3.764.991	1.116.541
LUKSK	104,90	104,80	105,00	0,38%	104,40	106,50	104,89	1.618.457	15.430
LXGYO	15,50	15,48	15,49	1,37%	15,25	15,58	15,44	37.224.020	2.411.352
LYDHO	180,90	180,80	181,20	0,50%	179,30	181,30	180,41	4.759.317	26.381
LYDYE	14.037,50	13.947,50	14.040,00	4,76%	13.370,00	14.300,00	13.883,01	7.732.835	557
MAALT	1.323,00	1.323,00	-	9,98%	1.250,00	1.323,00	1.288,79	75.543.669	58.616
MACKO	34,08	34,04	34,08	0,24%	33,80	34,10	33,99	2.389.523	70.308
MAGEN	29,92	29,92	29,94	-2,48%	29,66	30,90	30,22	62.806.978	2.078.336
MAKIM	19,57	19,55	19,58	1,66%	19,19	19,70	19,47	20.213.357	1.038.232
MAKTK	12,42	12,42	12,44	0,89%	12,34	12,49	12,43	5.497.253	442.169
MANAS	29,68	29,66	29,68	1,02%	29,04	29,86	29,40	181.957.862	6.188.544
MARBL	13,06	13,05	13,07	0,69%	12,95	13,07	13,02	3.634.842	279.288
MARKA	87,55	87,50	87,65	-1,52%	87,40	89,95	88,14	16.630.388	188.685
MARMR	2,44	2,43	2,44	-2,01%	2,41	2,53	2,44	106.757.735	43.717.161
MARTI	1,73	1,72	1,73	1,17%	1,71	1,74	1,72	9.430.691	5.468.692
MAVI	38,84	38,82	38,84	-0,26%	38,76	39,04	38,86	32.179.866	828.014
MCARD	173,80	173,70	173,80	2,84%	169,60	174,80	172,54	76.098.488	441.042
MEDTR	28,60	28,58	28,60	-0,07%	28,50	28,68	28,58	747.415	26.150
MEGAP	2,09	-	-	0,00%	2,09	2,09	2,09	427.221	204.412
MEGMT	76,85	76,80	76,85	0,79%	76,50	77,45	77,06	45.955.390	596.349
MEKAG	3,56	3,56	3,57	0,28%	3,55	3,58	3,56	4.475.301	1.256.346
MEPET	22,34	22,32	22,34	1,36%	21,22	22,40	21,70	1.383.455	63.763
MERCN	26,68	26,68	26,70	-1,40%	25,96	27,36	26,59	48.507.431	1.824.558
MERIT	17,29	17,28	17,29	0,88%	17,13	17,29	17,21	10.987.373	638.589
MERKO	1,63	1,62	1,63	0,00%	1,62	1,64	1,63	6.716.904	4.130.175
METRO	8,47	8,43	8,47	1,56%	8,34	8,48	8,39	4.058.891	483.761
MEYSU	14,13	14,11	14,13	1,22%	13,78	14,31	14,07	36.863.729	2.620.375
MGROS	674,00	673,50	674,00	0,30%	671,00	678,50	673,95	205.543.555	304.983
MHRGY	3,86	3,85	3,86	0,52%	3,83	3,89	3,85	1.607.784	417.839
MIATK	40,20	40,20	40,22	-0,79%	40,14	40,84	40,44	193.865.547	4.794.233
MMCAS	60,20	-	-	-2,82%	60,20	60,20	60,20	154.353	2.564
MNDRS	11,39	11,38	11,39	0,18%	11,37	11,45	11,40	4.410.849	387.083
MNDTR	5,85	5,84	5,85	1,74%	5,76	5,87	5,83	1.103.824	189.246
MOBTL	13,58	13,56	13,58	0,22%	13,33	13,77	13,63	12.461.415	914.075
MOGAN	13,81	13,79	13,81	0,80%	13,21	13,99	13,70	43.624.617	3.183.875
MOPAS	33,58	33,54	33,58	0,54%	33,44	33,86	33,60	10.342.906	307.839
MPARK	431,25	431,00	431,25	-0,35%	425,75	432,75	429,16	48.293.759	112.532
MRGYO	1,57	1,56	1,57	0,64%	1,55	1,57	1,56	6.831.481	4.381.283
MRSHL	1.876,00	1.875,00	1.877,00	-6,90%	1.875,00	2.137,00	1.972,84	91.336.450	46.297
MSGYO	6,16	6,16	6,17	-0,81%	6,15	6,23	6,19	2.695.569	435.726
MTRKS	30,40	30,34	30,40	1,00%	30,06	30,60	30,28	2.654.868	87.692
MTRYO	10,65	10,65	10,76	-0,19%	10,60	10,86	10,68	79.659	7.456
MZHLD	5,85	5,84	5,85	-1,02%	5,77	5,91	5,81	825.861	142.193
NATEN	6,50	6,50	6,51	0,15%	6,46	6,53	6,50	5.604.450	862.786
NETAS	64,15	64,10	64,15	0,39%	63,85	64,65	64,09	2.368.198	36.952
NETCD	154,50	154,50	154,60	0,32%	152,50	155,10	153,84	108.219.350	703.454
NIBAS	4,29	4,28	4,30	0,23%	4,25	4,31	4,27	3.070.669	719.000
NTGAZ	11,58	11,58	11,60	2,03%	11,34	11,60	11,49	7.828.461	681.144
NTHOL	44,46	44,42	44,46	-0,36%	44,30	44,80	44,54	8.395.938	188.497
NUGYO	9,54	9,52	9,54	0,42%	9,49	9,60	9,53	4.956.798	519.975
NUHCM	221,10	220,80	221,10	-0,05%	219,90	221,20	220,71	626.369	2.838
OBAMS	6,22	6,21	6,22	0,16%	6,11	6,24	6,19	43.008.890	6.948.697
OBASE	38,98	39,02	39,08	-1,42%	38,80	39,58	39,13	3.878.171	99.110
ODAS	8,47	8,46	8,47	0,24%	8,43	8,57	8,50	132.563.620	15.599.988
ODINE	1.876,00	1.876,00	1.878,00	-0,74%	1.873,00	1.906,00	1.885,60	64.681.823	34.303
OFSYM	56,70	56,65	56,75	0,27%	56,40	57,15	56,59	3.220.959	56.922
ONCSM	252,75	252,25	252,75	0,00%	252,00	254,25	252,80	4.254.058	16.828
ONRYT	64,70	64,60	64,70	-1,37%	64,40	66,40	65,10	25.314.153	388.859
ORCAY	4,11	4,10	4,11	-0,48%	4,01	4,11	4,07	1.113.331	273.587
ORGE	117,40	117,00	117,30	2,09%	114,00	117,50	115,68	19.131.765	165.384
ORMA	178,00	-	-	-3,78%	178,00	178,00	178,00	144.002	809
OSMEN	8,09	8,09	8,12	-1,34%	8,08	8,24	8,16	7.627.814	935.248
OSTIM	1,92	1,91	1,92	0,52%	1,91	1,93	1,92	4.990.692	2.600.156
OTKAR	375,00	374,75	375,00	0,13%	373,25	376,25	375,14	41.092.009	109.537
OTTO	170,70	170,60	170,80	0,12%	169,70	172,00	170,63	6.057.268	35.499
OYAKC	20,94	20,92	20,94	0,48%	20,74	20,96	20,87	56.375.900	2.700.931
OYAYO	49,90	49,76	49,90	-0,16%	49,50	49,98	49,68	256.077	5.155
OYLUM	7,99	7,91	7,99	0,88%	7,85	8,01	7,93	495.507	62.493
OYYAT	41,76	41,72	41,76	0,38%	41,44	41,84	41,63	264.823	6.361
OZATD	1.630,00	1.629,00	1.631,00	-0,91%	1.613,00	1.690,00	1.640,18	166.421.998	101.466
OZGYO	2,14	2,13	2,14	0,47%	2,11	2,14	2,12	3.206.177	1.510.377
OZKGY	15,20	15,18	15,20	-0,07%	15,09	15,23	15,17	3.204.869	211.317
OZRDN	28,34	28,32	28,34	-1,87%	28,30	29,10	28,45	1.412.771	49.659
OZSUB	31,96	31,92	31,98	-2,02%	31,64	32,84	32,25	13.009.158	403.331
OZYSR	12,89	12,88	12,89	2,38%	12,59	13,05	12,90	25.512.585	1.977.874
PAGYO	146,50	146,20	146,90	2,16%	143,90	147,00	145,32	686.070	4.721
PAHOL	1,54	1,53	1,54	1,99%	1,52	1,54	1,53	100.140.175	65.432.363
PAMEL	85,40	85,40	85,55	0,35%	84,80	85,80	85,14	5.873.051	68.984
PAPIL	15,91	15,91	15,92	-2,21%	15,87	16,57	16,17	85.337.761	5.276.529
PARSN	89,10	89,05	89,15	0,39%	88,30	90,10	88,72	11.091.926	125.026
PASEU	105,20	105,10	105,30	-8,36%	103,40	112,90	104,38	1.046.529.011	10.026.605
PATEK	23,24	23,24	23,26	-3,41%	23,20	23,98	23,59	258.221.638	10.947.835
PCILT	32,54	32,50	32,52	0,06%	32,28	32,90	32,57	12.690.576	389.618
PEKGY	13,95	13,95	13,96	-0,29%	13,89	14,01	13,95	211.911.610	15.187.142
PENGD	10,97	10,96	10,98	1,48%	10,79	11,05	10,93	6.063.200	554.983
PENTA	13,74	13,72	13,74	0,96%	13,64	13,75	13,69	2.815.175	205.643
PETKM	19,27	19,27	19,28	0,36%	19,09	19,28	19,21	208.589.882	10.860.749
PETUN	12,06	12,05	12,06	-0,58%	12,04	12,13	12,06	2.368.957	196.368
PGSUS	177,50	177,40	177,50	0,23%	176,90	177,90	177,43	226.731.410	1.277.847
PINSU	11,19	11,17	11,19	-0,27%	11,00	11,32	11,14	9.207.703	826.473
PKART	125,40	125,30	125,40	-0,32%	123,70	129,00	125,29	8.898.752	71.026
PKENT	147,40	147,10	147,50	0,82%	146,30	148,90	147,06	3.665.521	24.925
PLTUR	22,96	22,92	22,94	1,68%	22,64	23,10	22,90	6.221.138	271.715
PNLSN	43,26	43,20	43,26	0,14%	43,02	43,38	43,20	3.002.820	69.503
PNSUT	12,03	12,03	12,04	1,18%	11,89	12,06	11,98	3.647.657	304.487
POLHO	20,78	20,76	20,80	0,39%	20,58	20,78	20,67	4.242.520	205.267
POLTK	5.285,00	5.292,50	5.300,00	-1,49%	5.270,00	5.430,00	5.331,40	14.181.518	2.660
PRDGS	7,19	7,17	7,19	0,28%	7,11	7,20	7,15	2.980.409	416.974
PRKAB	36,78	36,74	36,78	1,16%	36,28	36,90	36,66	4.489.529	122.458
PRKME	19,93	19,93	19,97	-1,14%	19,80	20,60	20,08	22.798.469	1.135.561
PRZMA	63,35	63,35	-	9,98%	63,35	63,35	63,35	18.548.373	292.792
PSDTC	126,50	126,10	126,40	0,00%	125,20	128,70	126,91	948.009	7.470
PSGYO	3,51	3,50	3,51	1,15%	3,47	3,52	3,50	107.166.891	30.648.705
QNBFK	35,88	-	-	-0,06%	35,88	35,88	35,88	19.949	556
QNBTR	200,40	-	-	-0,89%	200,40	200,40	200,40	130.260	650
QUAGR	3,83	3,82	3,83	0,52%	3,81	3,86	3,83	19.751.438	5.156.253
RALYH	187,40	187,40	187,50	7,58%	175,00	191,00	185,08	723.436.026	3.908.755
RAYSG	186,60	186,50	186,60	0,48%	185,70	187,10	186,41	2.308.662	12.385
REEDR	6,59	6,58	6,59	0,46%	6,54	6,61	6,57	9.755.323	1.483.864
RGYAS	193,70	193,50	193,70	0,89%	192,00	193,70	192,57	76.075.759	395.054
RNPOL	2,40	2,39	2,40	0,00%	2,38	2,42	2,40	590.758	246.333
RODRG	25,28	25,22	25,30	1,28%	24,96	25,30	25,16	216.381	8.600
RTALB	3,48	3,48	3,49	0,87%	3,44	3,53	3,49	29.502.022	8.456.962
RUBNS	24,02	24,02	24,04	0,00%	23,80	24,22	24,00	8.288.681	345.300
RUZYE	9,94	9,93	9,95	-0,60%	9,92	10,10	9,99	9.428.596	944.321
RYGYO	30,70	30,66	30,72	0,33%	30,42	30,90	30,68	2.218.405	72.314
RYSAS	22,50	22,50	22,54	0,54%	22,02	22,80	22,39	8.968.288	400.551
SAFKR	22,80	22,78	22,80	0,44%	22,68	22,92	22,80	8.817.741	386.760
SAHOL	97,75	97,70	97,75	0,26%	97,35	98,15	97,67	490.689.079	5.024.064
SAMAT	6,50	6,48	6,49	-0,76%	6,37	6,61	6,52	2.927.701	448.834
SANEL	73,00	72,70	73,00	3,47%	68,35	73,05	71,33	14.906.136	208.982
SANFM	8,74	8,74	8,75	0,46%	8,63	8,79	8,71	9.493.649	1.090.555
SANKO	22,00	22,00	22,04	-0,27%	21,78	22,16	22,00	2.126.340	96.667
SARKY	26,88	26,84	26,88	1,74%	26,34	27,16	26,77	29.222.585	1.091.462
SASA	2,46	2,46	2,47	0,41%	2,44	2,47	2,46	751.398.779	305.675.132
SAYAS	52,85	52,75	52,85	2,52%	50,65	53,35	52,12	20.204.343	387.620
SDTTR	266,75	266,25	266,75	2,60%	263,00	274,75	269,79	302.533.742	1.121.353
SEGMN	54,60	54,55	54,60	0,28%	54,35	55,55	54,69	14.200.356	259.674
SEGYO	4,64	4,64	4,65	0,65%	4,61	4,67	4,64	1.970.669	424.503
SEKFK	10,16	10,11	10,20	-0,39%	10,11	10,21	10,15	507.213	49.992
SEKUR	10,43	-	-	-9,93%	10,43	10,43	10,43	5.970.560	572.441
SELEC	218,00	217,60	218,00	1,35%	208,50	221,00	214,92	133.266.361	620.084
SELVA	2,03	2,02	2,03	1,00%	2,02	2,04	2,03	7.018.770	3.460.783
SERNT	9,93	9,92	9,94	0,40%	9,80	9,96	9,89	19.207.817	1.942.323
SEYKM	4,88	4,88	4,90	-0,20%	4,75	4,95	4,86	1.213.259	249.808
SILVR	2,68	2,67	2,68	0,37%	2,64	2,69	2,66	692.764	260.002
SISE	45,54	45,52	45,54	1,34%	44,92	45,58	45,30	425.940.487	9.403.534
SKBNK	15,76	15,76	15,77	0,57%	15,60	15,79	15,67	28.445.610	1.814.929
SKTAS	3,46	3,45	3,46	2,98%	3,36	3,47	3,41	12.560.923	3.688.164
SKYLP	259,50	259,50	259,75	-0,95%	259,50	265,75	262,39	934.362	3.561
SKYMD	14,17	14,17	14,19	-0,14%	14,04	14,29	14,19	14.151.083	997.314
SMART	32,88	32,90	32,92	-0,36%	32,42	33,10	32,73	6.561.873	200.498
SMRTG	11,78	11,78	11,80	0,51%	11,69	11,99	11,86	50.992.448	4.299.722
SMRVA	14,94	14,93	14,94	0,74%	14,73	15,10	14,88	35.282.266	2.371.467
SNGYO	3,70	3,69	3,70	0,27%	3,68	3,71	3,70	6.676.827	1.806.453
SNICA	4,26	4,25	4,26	-5,33%	4,23	4,46	4,30	63.569.676	14.792.795
SNPAM	20,90	-	-	-0,48%	20,90	20,90	20,90	7.670	367
SODSN	8,89	-	-	3,37%	8,89	8,89	8,89	210.737	23.705
SOKE	16,09	16,07	16,10	-0,19%	15,90	16,17	16,06	19.417.266	1.209.267
SOKM	47,88	47,84	47,88	1,10%	47,36	48,26	47,86	63.124.466	1.319.000
SONME	126,30	125,00	126,20	1,04%	125,00	126,90	125,45	38.387	306
SRVGY	2,79	2,78	2,79	0,36%	2,78	2,83	2,80	5.755.416	2.054.730
SUMAS	334,00	-	-	0,07%	334,00	334,00	334,00	238.142	713
SUNTK	28,28	28,20	28,30	0,64%	28,00	28,58	28,18	2.357.518	83.655
SURGY	69,45	69,40	69,45	3,19%	67,60	70,40	69,40	63.587.724	916.274
SUWEN	7,12	7,12	7,13	0,28%	7,09	7,14	7,12	988.377	138.889
SVGYO	21,68	21,66	21,68	0,37%	21,62	21,80	21,69	32.373.841	1.492.681
TABGD	235,40	235,10	235,40	4,25%	225,50	238,30	232,45	56.344.083	242.393
TARKM	508,00	508,00	508,50	0,30%	502,50	508,50	505,54	8.111.414	16.045
TATEN	14,31	14,30	14,31	0,56%	14,20	14,61	14,35	230.979.077	16.096.412
TATGD	19,92	19,88	19,90	-0,05%	19,80	20,02	19,90	3.993.464	200.644
TAVHL	282,00	282,00	282,25	0,71%	279,50	283,25	281,72	130.636.363	463.707
TBORG	132,40	132,30	132,40	0,00%	131,50	132,60	132,35	793.444	5.995
TCELL	109,80	109,80	109,90	0,18%	109,40	110,30	109,84	261.513.508	2.380.797
TCKRC	164,20	164,20	164,50	0,18%	163,20	165,00	164,30	141.662.046	862.202
TDGYO	15,40	15,40	15,41	1,32%	15,10	15,48	15,31	2.995.483	195.609
TEHOL	37,26	37,26	37,28	0,16%	37,14	37,48	37,26	149.421.715	4.010.505
TEKTU	9,49	9,48	9,49	1,39%	9,38	9,54	9,49	6.167.584	650.239
TERA	168,80	168,70	168,80	2,61%	165,20	169,10	167,91	423.472.736	2.521.980
TEZOL	16,19	16,19	16,21	-0,49%	16,05	16,48	16,23	4.507.214	277.739
TGSAS	170,70	170,50	170,90	0,18%	169,10	171,80	170,18	2.097.125	12.323
THYAO	329,00	328,75	329,00	0,00%	328,50	330,00	329,05	2.010.616.356	6.110.377
TKFEN	143,10	143,10	143,20	1,20%	142,70	144,70	143,90	168.967.500	1.174.241
TKNSA	19,93	19,93	19,95	0,25%	19,89	20,00	19,96	3.474.800	174.119
TLMAN	93,70	93,60	93,75	-1,37%	93,30	96,00	94,42	7.360.453	77.958
TMPOL	454,00	453,75	454,00	-2,10%	452,75	465,50	458,30	33.189.335	72.419
TMSN	87,25	87,15	87,25	0,58%	86,75	87,50	87,15	4.974.285	57.080
TNZTP	25,84	25,84	25,86	0,23%	25,52	26,00	25,74	5.960.323	231.527
TOASO	314,50	314,50	314,75	0,32%	311,75	315,75	313,83	122.965.556	391.818
TRALT	46,52	46,50	46,52	2,24%	45,90	46,92	46,41	1.251.632.127	26.969.835
TRCAS	42,70	42,60	42,70	0,09%	42,44	42,70	42,53	2.674.818	62.896
TRENJ	85,75	85,70	85,80	3,31%	84,30	85,80	85,16	33.645.611	395.098
TRGYO	99,90	99,85	99,90	0,86%	99,00	100,20	99,70	14.766.359	148.108
TRHOL	1.696,00	1.695,00	1.696,00	2,73%	1.610,00	1.696,00	1.657,19	52.489.811	31.674
TRILC	1,19	-	-	-1,65%	1,19	1,19	1,19	567.391	476.799
TRMET	110,80	110,80	110,90	3,36%	109,10	111,30	110,32	228.985.574	2.075.581
TSGYO	6,69	6,68	6,70	-1,18%	6,67	6,77	6,69	3.685.212	550.642
TSKB	12,15	12,15	12,16	0,83%	12,02	12,24	12,13	41.784.404	3.444.187
TSPOR	0,91	0,90	0,91	0,00%	0,90	0,92	0,91	33.366.492	36.691.899
TTKOM	62,25	62,25	62,30	-0,40%	62,20	62,95	62,63	236.640.326	3.778.334
TTRAK	439,75	439,75	440,00	0,80%	437,00	441,75	439,24	6.244.274	14.216
TUCLK	4,05	4,05	4,06	0,25%	4,03	4,06	4,04	2.571.807	635.943
TUKAS	2,29	2,28	2,29	0,88%	2,27	2,29	2,28	12.942.619	5.670.780
TUPRS	221,20	221,20	221,30	0,87%	218,20	221,20	219,98	562.103.415	2.555.214
TUREX	7,45	7,44	7,45	0,81%	7,37	7,47	7,43	13.563.138	1.826.780
TURGG	28,10	28,10	28,14	0,36%	28,02	28,28	28,10	919.741	32.728
TURSG	6,23	6,22	6,23	1,47%	6,14	6,23	6,20	45.518.812	7.346.744
UCAYM	33,94	33,94	34,00	3,79%	32,76	34,86	34,08	180.964.629	5.309.525
UFUK	1.760,00	1.758,00	1.762,00	1,73%	1.704,00	1.767,00	1.748,49	7.018.422	4.014
ULAS	24,54	24,56	24,70	-1,60%	24,52	24,76	24,64	511.254	20.747
ULKER	101,40	101,30	101,40	-0,59%	101,00	102,30	101,72	101.779.009	1.000.616
ULUFA	1,87	1,86	1,87	1,08%	1,85	1,88	1,87	3.186.444	1.704.356
ULUSE	304,50	304,25	304,75	-0,49%	302,25	306,50	304,29	8.865.237	29.134
ULUUN	9,36	9,35	9,36	-0,11%	9,09	9,37	9,25	12.829.630	1.387.570
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,29	14,28	14,30	-2,86%	14,17	14,95	14,39	17.958.834	1.247.698
USAK	1,51	1,51	1,52	0,67%	1,50	1,52	1,51	14.803.836	9.800.366
VAKBN	32,72	32,70	32,72	0,25%	32,42	32,78	32,61	183.574.521	5.629.746
VAKFA	12,03	12,02	12,03	0,59%	11,96	12,06	12,01	13.578.894	1.130.229
VAKFN	1,64	1,63	1,64	0,61%	1,63	1,65	1,64	9.230.403	5.632.482
VAKKO	73,80	73,80	73,90	0,82%	73,20	73,90	73,55	1.626.248	22.112
VANGD	91,50	90,40	91,50	0,55%	89,00	93,95	90,53	3.172.477	35.045
VBTYZ	28,98	28,94	28,98	1,54%	28,24	29,40	28,84	12.687.431	439.979
VERTU	39,92	39,92	39,96	1,32%	39,36	39,98	39,64	2.165.312	54.631
VERUS	610,00	609,00	610,50	-0,41%	607,50	615,00	610,64	5.535.407	9.065
VESBE	6,91	6,90	6,91	-6,62%	6,86	7,75	7,26	210.626.518	29.023.689
VESTL	27,64	27,64	27,66	-3,49%	27,38	30,44	29,07	394.837.663	13.583.759
VKFYO	26,72	26,70	26,80	-1,33%	26,12	27,14	26,69	946.656	35.464
VKGYO	2,67	2,66	2,67	0,75%	2,64	2,67	2,65	12.038.085	4.539.426
VKING	24,02	24,02	24,08	-0,41%	23,56	24,12	23,97	890.625	37.153
VRGYO	2,13	2,12	2,13	2,90%	2,06	2,14	2,11	12.066.002	5.710.889
VSNMD	103,20	103,10	103,30	-4,44%	101,20	107,00	103,74	144.676.316	1.394.548
YAPRK	12,05	12,03	12,05	-0,99%	12,04	12,30	12,09	6.075.844	502.560
YATAS	39,92	39,92	39,96	0,81%	39,60	40,10	39,87	447.264	11.217
YAYLA	23,48	23,48	23,52	1,56%	23,12	23,58	23,32	4.680.373	200.697
YBTAS	15,85	-	-	1,41%	15,85	15,85	15,85	69.122	4.361
YEOTK	103,40	103,40	103,50	-0,19%	103,20	105,50	104,19	55.982.966	537.343
YESIL	1,39	1,38	1,39	0,72%	1,37	1,39	1,38	3.679.950	2.665.803
YGGYO	240,40	240,30	240,70	-0,25%	238,50	242,00	240,99	2.143.403	8.894
YIGIT	24,30	24,30	24,34	1,17%	24,02	24,40	24,18	11.098.886	459.073
YKBNK	40,48	40,46	40,48	1,00%	39,98	40,50	40,26	712.934.217	17.709.587
YKSLN	3,14	3,13	3,14	0,32%	3,12	3,16	3,13	2.057.056	656.393
YONGA	53,35	-	-	0,47%	53,35	53,35	53,35	18.246	342
YUNSA	9,73	9,72	9,73	-0,31%	9,64	10,03	9,73	5.976.974	614.037
YYAPI	0,89	-	-	0,00%	0,89	0,89	0,89	297.709	334.504
YYLGD	11,16	11,14	11,16	1,00%	11,07	11,18	11,11	9.060.307	815.244
ZEDUR	9,97	9,97	10,00	7,09%	9,33	10,24	10,04	46.143.695	4.597.425
ZERGY	12,25	12,23	12,25	4,34%	11,74	12,36	12,10	54.427.271	4.498.395
ZGYO	35,26	35,26	35,30	0,17%	34,98	35,38	35,20	14.511.773	412.317
ZOREN	2,82	2,81	2,82	-6,62%	2,79	3,01	2,85	261.286.730	91.846.917
ZRGYO	17,83	17,84	17,85	-1,27%	17,71	18,10	17,80	13.940.935	783.054

Midas’ın Kulakları

Tümünü Gör

Haz 30, 2026 • 1 saat once

Piyasa açılmadan önce bilmeniz gereken her şey (30 Haziran)

Haz 29, 2026 • 17 saat once

Midas ile gün sonu: RKLB, SPCX, MU, SMRTG, YEOTK, DOFER

Haz 29, 2026 • 20 saat once

Putin, İHA tehditlerine karşı hava savunma üretimini artırma talimatı verdi

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