Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	12,44	12,44	12,45	1,30%	12,26	12,45	12,35	22.815.725	1.846.763
A1YEN	31,82	31,82	-	9,95%	31,82	31,82	31,82	32.665.426	1.026.569
ACSEL	102,50	102,50	102,60	0,39%	102,50	103,80	103,06	2.154.628	20.907
ADEL	32,78	32,74	32,80	-0,97%	32,66	33,36	32,88	12.811.099	389.619
ADESE	1,65	1,64	1,65	2,48%	1,62	1,66	1,64	68.502.419	41.719.558
ADGYO	56,55	56,45	56,55	1,43%	55,20	57,05	56,21	40.981.760	729.118
AEFES	16,62	16,61	16,62	0,79%	16,45	16,64	16,56	124.376.845	7.511.626
AFYON	13,27	13,27	13,28	0,38%	13,21	13,28	13,24	3.643.750	275.159
AGESA	215,50	215,50	215,60	0,70%	211,00	215,90	214,61	14.441.648	67.293
AGHOL	31,10	31,06	31,10	-0,51%	30,96	31,48	31,11	19.558.435	628.695
AGROT	3,30	3,29	3,30	-2,08%	3,27	3,41	3,33	40.327.116	12.111.594
AGYO	7,32	7,31	7,32	0,00%	7,32	7,34	7,32	675.740	92.302
AHGAZ	22,00	21,98	22,00	-0,09%	21,92	22,10	22,02	9.396.622	426.836
AHSGY	20,94	20,92	20,96	-3,68%	20,78	21,74	21,13	47.059.883	2.227.025
AKBNK	74,60	74,60	74,65	1,08%	74,00	74,85	74,42	1.165.910.121	15.666.004
AKCNS	160,20	160,20	160,30	1,01%	158,50	160,50	159,31	3.559.070	22.340
AKENR	11,17	11,16	11,17	2,01%	11,11	11,40	11,22	30.885.344	2.753.688
AKFGY	2,86	2,86	2,87	1,06%	2,83	2,88	2,85	8.029.622	2.815.497
AKFIS	20,76	20,74	20,76	0,00%	20,70	20,88	20,76	3.846.487	185.262
AKFYE	17,41	17,40	17,42	1,46%	17,25	17,44	17,36	14.637.934	843.293
AKGRT	7,11	7,11	7,12	0,28%	7,09	7,20	7,13	14.660.563	2.055.253
AKMGY	198,80	198,70	198,80	-0,50%	198,50	200,90	199,56	491.318	2.462
AKSA	9,92	9,91	9,92	0,10%	9,88	9,95	9,91	31.632.529	3.191.933
AKSEN	67,15	67,15	67,20	0,67%	65,80	67,25	66,53	122.949.664	1.848.111
AKSGY	8,12	8,12	8,13	-0,98%	8,08	8,19	8,12	6.101.995	751.136
AKSUE	22,40	22,36	22,38	3,23%	21,40	23,22	22,62	26.148.122	1.156.235
AKYHO	2,69	2,68	2,69	-0,74%	2,68	2,74	2,70	1.155.907	427.473
ALARK	100,90	100,90	101,00	-0,39%	100,60	101,70	101,12	138.486.607	1.369.567
ALBRK	8,33	8,32	8,33	1,09%	8,26	8,36	8,31	22.718.056	2.732.737
ALCAR	860,00	860,00	862,00	0,70%	854,00	866,00	860,20	5.966.375	6.936
ALCTL	109,90	109,90	110,00	-0,09%	108,80	111,30	109,64	14.101.909	128.618
ALFAS	40,52	40,52	40,54	1,05%	40,08	40,58	40,35	8.773.330	217.451
ALGYO	37,52	37,50	37,52	0,16%	37,06	37,86	37,44	29.648.523	791.858
ALKA	13,83	13,83	13,84	7,46%	13,29	14,15	13,87	236.383.632	17.046.483
ALKIM	20,40	20,36	20,40	3,98%	19,70	20,68	20,35	64.658.748	3.177.591
ALKLC	206,30	206,30	206,50	0,34%	203,00	209,10	205,76	28.814.964	140.039
ALTINS1	90,91	-	90,91	-5,00%	90,91	90,91	90,91	939.380.394	10.333.081
ALTNY	17,23	17,21	17,23	5,06%	16,52	17,35	17,07	279.121.057	16.352.864
ALVES	26,16	26,16	26,18	0,15%	25,92	26,24	26,08	16.597.072	636.489
ANELE	18,68	18,65	18,67	6,74%	18,15	19,16	18,66	48.661.646	2.608.021
ANGEN	11,02	11,00	11,02	0,64%	10,96	11,04	11,01	2.407.753	218.786
ANHYT	99,10	99,20	99,30	-0,55%	99,10	100,10	99,68	20.201.553	202.658
ANSGR	24,58	24,54	24,58	0,08%	24,46	24,68	24,55	47.859.989	1.949.225
ARASE	76,05	75,90	76,05	2,77%	74,00	76,60	75,44	9.423.884	124.924
ARCLK	109,60	109,50	109,60	0,37%	107,70	109,60	108,83	64.015.285	588.223
ARDYZ	41,78	41,80	41,84	4,35%	40,68	42,34	41,72	117.639.846	2.819.973
ARENA	29,46	29,46	29,48	3,88%	28,40	29,66	29,21	19.416.014	664.682
ARFYE	34,46	34,46	-	9,96%	31,00	34,46	33,29	670.382.907	20.135.057
ARMGD	83,70	83,55	83,65	2,07%	81,85	84,50	83,42	38.962.017	467.052
ARSAN	3,57	3,56	3,57	-0,83%	3,53	3,65	3,58	27.764.469	7.760.281
ARTMS	36,66	36,66	36,72	0,60%	36,20	36,76	36,46	6.294.280	172.652
ARZUM	2,20	2,19	2,20	-1,35%	2,18	2,23	2,20	9.110.854	4.146.372
ASELS	289,50	289,25	289,50	3,39%	284,25	289,50	286,50	3.464.391.116	12.092.193
ASGYO	11,34	11,33	11,35	2,62%	11,05	11,36	11,20	16.913.719	1.510.148
ASTOR	132,00	131,90	132,00	2,48%	130,70	133,30	132,04	1.172.149.264	8.877.230
ASUZU	59,85	59,85	59,95	0,42%	59,60	60,05	59,78	2.732.951	45.716
ATAGY	13,75	13,72	13,75	0,66%	13,51	13,79	13,67	1.035.585	75.776
ATAKP	52,75	52,70	52,75	1,05%	52,25	52,75	52,53	2.259.657	43.019
ATATP	131,60	131,50	131,60	-0,08%	131,20	132,50	131,91	12.714.340	96.388
ATEKS	113,00	-	-	-1,31%	113,00	113,00	113,00	710.431	6.287
ATLAS	6,21	6,13	6,18	1,64%	6,03	6,23	6,11	855.856	140.011
ATSYH	65,20	-	-	-1,66%	65,20	65,20	65,20	691.055	10.599
AVGYO	9,88	9,88	9,90	0,30%	9,88	9,93	9,91	1.317.817	133.022
AVHOL	38,98	38,96	39,02	0,46%	38,50	39,60	38,87	16.327.327	420.048
AVOD	4,03	4,02	4,03	-1,71%	4,00	4,11	4,05	11.974.114	2.954.983
AVPGY	54,25	54,20	54,25	1,12%	53,65	54,45	54,07	11.399.825	210.841
AVTUR	15,73	15,73	15,92	-1,69%	15,72	16,15	15,86	1.589.750	100.233
AYCES	427,50	426,50	427,50	0,35%	422,00	427,75	424,00	3.020.597	7.124
AYDEM	21,60	21,60	21,64	0,56%	21,40	21,70	21,54	15.886.259	737.428
AYEN	25,46	25,38	25,44	0,79%	25,18	25,46	25,32	2.936.301	115.980
AYES	19,06	-	-	0,00%	19,06	19,06	19,06	285.652	14.987
AYGAZ	204,70	204,70	204,90	-0,39%	203,70	206,50	204,42	10.598.377	51.846
AZTEK	4,19	4,19	4,20	0,96%	4,14	4,23	4,19	4.181.810	998.168
BAGFS	25,62	25,62	25,64	0,39%	25,48	25,70	25,55	2.364.370	92.526
BAHKM	90,55	90,45	90,55	4,68%	86,50	92,00	90,18	80.890.247	897.021
BAKAB	37,68	37,60	37,70	0,69%	37,30	37,78	37,58	801.328	21.322
BALAT	97,55	-	-	0,00%	97,55	97,55	97,55	622.954	6.386
BALSU	16,35	16,34	16,35	-0,37%	16,30	16,48	16,37	11.710.140	715.188
BANVT	163,40	163,20	163,30	0,74%	162,30	163,60	162,93	5.457.522	33.497
BARMA	36,74	36,74	36,78	-0,97%	36,58	37,10	36,79	31.771.860	863.620
BASCM	13,52	-	-	-0,07%	13,52	13,52	13,52	80.971	5.989
BASGZ	42,68	42,70	42,76	-1,16%	40,66	42,84	42,48	5.577.834	131.321
BAYRK	5,47	5,46	5,47	-0,18%	5,45	5,57	5,50	6.267.743	1.140.120
BEGYO	4,83	4,83	4,84	-0,21%	4,81	4,88	4,83	4.936.940	1.021.809
BERA	18,20	18,19	18,20	1,22%	18,02	18,28	18,17	30.592.031	1.683.338
BESLR	12,65	12,63	12,65	0,24%	12,60	12,78	12,64	4.505.839	356.556
BEYAZ	30,66	30,66	30,68	-1,92%	30,44	31,40	30,78	24.385.616	792.360
BFREN	154,60	154,60	154,70	0,19%	153,80	154,80	154,38	4.399.185	28.495
BIENY	23,46	23,44	23,46	-0,42%	23,28	23,68	23,41	7.541.746	322.225
BIGCH	46,06	46,00	46,06	-0,09%	45,88	46,80	46,18	2.949.972	63.884
BIGEN	8,89	8,89	8,90	-0,34%	8,84	8,95	8,87	7.543.653	850.072
BIGTK	278,00	277,75	278,00	-2,03%	277,75	284,75	280,20	6.328.542	22.586
BIMAS	628,00	627,50	628,00	3,89%	604,00	629,50	616,19	1.276.878.992	2.072.210
BINBN	182,80	182,80	183,00	-0,60%	182,00	184,40	182,89	5.144.205	28.128
BINHO	8,86	8,86	8,87	0,11%	8,83	8,92	8,87	29.755.441	3.353.420
BIOEN	16,81	16,80	16,81	0,84%	16,68	16,84	16,75	2.412.794	144.028
BIZIM	26,68	26,66	26,68	0,76%	26,42	26,96	26,59	1.255.266	47.206
BJKAS	1,64	1,63	1,64	0,61%	1,63	1,65	1,64	4.713.683	2.881.384
BLCYT	37,66	37,66	37,72	5,97%	35,46	38,00	36,92	35.493.358	961.253
BLUME	44,98	44,94	44,98	-1,06%	44,48	45,94	45,10	26.148.100	579.787
BMSCH	20,74	20,74	20,76	0,00%	20,44	21,48	20,87	46.155.704	2.211.609
BMSTL	89,90	89,80	89,90	1,01%	89,15	90,95	90,05	31.451.106	349.252
BNTAS	6,46	6,45	6,46	0,31%	6,43	6,48	6,44	2.009.612	311.854
BOBET	20,50	20,50	20,52	0,10%	20,46	20,68	20,51	2.131.441	103.909
BORLS	3,28	3,27	3,28	-8,38%	3,24	3,47	3,32	88.522.616	26.628.310
BORSK	5,85	5,85	5,86	-0,85%	5,83	5,91	5,86	6.527.058	1.114.267
BOSSA	6,36	6,35	6,36	0,79%	6,32	6,37	6,35	855.837	134.821
BRISA	85,90	85,90	86,10	0,12%	85,75	86,25	85,89	3.517.029	40.947
BRKO	9,03	-	-	-3,42%	9,03	9,03	9,03	770.638	85.342
BRKSN	7,40	7,39	7,40	-0,54%	7,36	7,46	7,39	632.969	85.634
BRKVY	106,30	106,20	106,30	-0,93%	104,30	107,90	105,85	25.391.227	239.883
BRLSM	13,75	13,73	13,75	-0,07%	13,51	13,82	13,68	3.494.084	255.413
BRMEN	11,61	-	-	9,74%	11,61	11,61	11,61	2.071.816	178.451
BRSAN	575,00	575,00	575,50	1,14%	569,00	577,00	573,70	124.848.598	217.622
BRYAT	2.200,00	2.198,00	2.201,00	-0,68%	2.178,00	2.250,00	2.207,53	54.287.625	24.592
BSOKE	18,40	18,38	18,40	4,01%	17,61	18,56	18,17	67.456.854	3.713.006
BTCIM	3,77	3,77	3,78	0,53%	3,73	3,79	3,76	59.282.593	15.756.085
BUCIM	7,09	7,08	7,09	0,14%	7,07	7,11	7,09	5.400.585	761.685
BULGS	43,90	43,90	43,92	2,09%	42,78	44,02	43,40	73.565.057	1.694.908
BURCE	80,15	80,00	80,15	3,35%	78,30	82,00	80,05	96.628.609	1.207.050
BURVA	697,50	695,00	697,50	-0,50%	666,00	725,00	697,51	11.817.978	16.943
BVSAN	102,00	102,00	102,10	0,00%	101,50	102,30	101,92	7.273.045	71.362
BYDNR	29,50	29,48	29,50	-1,01%	28,90	29,80	29,24	2.617.028	89.514
CANTE	2,05	2,05	2,06	1,49%	2,03	2,05	2,04	103.377.191	50.610.669
CASA	113,90	-	-	-0,09%	113,90	113,90	113,90	985.235	8.650
CATES	33,62	33,54	33,60	1,88%	33,00	33,66	33,42	4.806.385	143.813
CCOLA	62,60	62,50	62,60	0,24%	62,50	63,65	63,11	98.910.253	1.567.319
CELHA	10,83	10,82	10,83	2,75%	10,42	10,93	10,74	11.796.580	1.098.163
CEMAS	4,05	4,04	4,05	0,50%	4,03	4,07	4,05	5.701.834	1.408.883
CEMTS	11,50	11,49	11,51	1,32%	11,33	11,52	11,44	4.647.275	406.411
CEMZY	55,85	55,80	55,90	0,27%	55,15	57,20	56,03	61.694.541	1.101.110
CEOEM	22,90	22,88	22,90	-0,26%	22,82	23,12	22,91	2.032.699	88.730
CGCAM	34,14	34,12	34,16	0,00%	33,70	34,32	33,94	19.044.807	561.137
CIMSA	45,48	45,48	45,50	1,02%	44,98	45,58	45,23	104.159.261	2.302.808
CLEBI	1.597,00	1.597,00	1.598,00	0,50%	1.590,00	1.605,00	1.596,48	11.129.041	6.971
CMBTN	1.928,00	1.928,00	1.930,00	0,63%	1.901,00	1.931,00	1.916,82	7.105.643	3.707
CMENT	355,00	-	-	4,41%	355,00	355,00	355,00	763.960	2.152
CONSE	3,02	3,02	3,03	0,33%	3,00	3,04	3,01	2.375.136	788.159
COSMO	295,25	294,50	295,25	-2,96%	293,50	312,25	302,23	11.692.776	38.689
CRDFA	64,65	64,60	64,65	2,38%	63,15	65,25	64,51	17.116.354	265.336
CRFSA	113,90	113,70	114,00	1,61%	112,50	114,10	113,38	8.151.305	71.892
CUSAN	21,54	21,54	21,58	-0,09%	21,38	21,68	21,55	1.095.606	50.844
CVKMD	28,92	28,90	28,92	0,21%	28,74	29,30	29,00	107.211.842	3.696.485
CWENE	28,36	28,36	28,38	2,24%	27,60	28,36	28,03	120.825.877	4.310.656
DAGI	6,30	6,29	6,30	-3,82%	6,28	6,64	6,40	15.650.540	2.447.297
DAPGM	11,65	11,65	11,66	-2,92%	11,43	12,00	11,62	67.955.534	5.850.080
DARDL	2,18	2,18	2,19	-0,46%	2,17	2,20	2,19	7.950.802	3.634.369
DCTTR	8,26	8,26	8,27	0,73%	8,13	8,26	8,22	5.009.502	609.510
DENGE	3,14	3,14	3,15	0,64%	3,10	3,15	3,13	11.449.091	3.658.640
DERHL	13,48	13,46	13,48	-0,30%	13,44	13,62	13,49	4.420.595	327.781
DERIM	35,24	35,24	35,30	0,06%	35,10	35,36	35,25	956.798	27.144
DESA	11,64	11,61	11,64	-0,26%	11,54	11,66	11,59	1.528.700	131.864
DESPC	44,28	44,22	44,30	0,18%	44,00	44,50	44,18	2.475.261	56.028
DEVA	63,85	63,85	63,95	0,71%	63,45	64,10	63,86	3.865.186	60.529
DGATE	69,90	69,90	70,05	-0,29%	69,80	71,50	70,15	2.208.924	31.490
DGGYO	31,22	31,20	31,40	-0,70%	31,20	31,74	31,27	974.462	31.168
DGNMO	4,86	4,85	4,86	0,00%	4,84	4,89	4,87	553.795	113.843
DIRIT	26,98	-	-	4,82%	26,98	26,98	26,98	460.360	17.063
DITAS	37,10	37,08	37,14	-3,49%	36,78	38,46	37,40	35.546.771	950.538
DMLKTG	5,81	5,80	5,81	0,35%	5,79	5,81	5,80	27.382.921	4.722.213
DMRGD	3,34	3,34	3,35	-0,30%	3,30	3,43	3,37	13.279.819	3.945.592
DMSAS	9,14	9,14	9,15	0,11%	9,10	9,17	9,13	4.319.193	473.069
DNISI	19,57	19,57	19,58	0,31%	19,51	19,63	19,55	1.336.380	68.371
DOAS	216,10	216,10	216,20	1,65%	212,80	216,10	214,85	142.763.031	664.476
DOCO	10.845,00	10.825,00	10.837,50	-0,14%	10.812,50	10.990,00	10.873,86	6.741.790	620
DOFER	38,88	38,84	38,90	-5,08%	38,50	41,00	39,19	30.608.152	780.946
DOFRB	84,60	84,60	84,65	-0,41%	84,20	85,65	84,69	83.520.664	986.207
DOGUB	46,00	45,98	46,00	1,72%	44,00	46,50	45,07	10.047.967	222.949
DOHOL	19,00	18,99	19,00	2,48%	18,61	19,00	18,78	54.511.945	2.902.519
DOKTA	24,32	24,28	24,32	-0,73%	24,08	24,60	24,45	1.908.567	78.059
DSTKF	669,00	669,00	669,50	0,22%	655,50	673,50	662,99	231.902.368	349.783
DUNYH	104,80	104,70	104,90	-2,06%	103,90	106,90	104,64	12.057.859	115.232
DURDO	3,85	3,84	3,85	1,05%	3,82	3,88	3,85	3.818.721	992.087
DURKN	16,44	16,43	16,44	3,72%	15,99	16,64	16,29	23.558.460	1.445.833
DYOBY	13,07	13,05	13,07	0,38%	13,03	13,10	13,06	1.210.370	92.664
DZGYO	8,08	8,07	8,08	2,28%	7,70	8,11	8,00	15.885.528	1.985.483
EBEBK	57,55	57,45	57,55	1,32%	56,75	57,55	57,15	5.129.044	89.740
ECILC	93,75	93,80	93,85	2,91%	91,90	94,75	93,33	132.521.689	1.419.976
ECOGR	23,78	23,76	23,78	-1,33%	23,66	24,00	23,79	47.787.510	2.008.950
ECZYT	301,00	300,75	301,25	1,01%	299,00	303,00	301,02	20.253.485	67.282
EDATA	8,53	8,52	8,53	-7,38%	8,35	9,55	8,85	106.576.506	12.037.172
EDIP	35,26	35,20	35,26	0,69%	34,90	35,44	35,16	5.264.466	149.737
EFOR	25,68	25,66	25,70	0,47%	25,38	26,48	25,84	134.856.411	5.218.906
EGEEN	7.590,00	7.580,00	7.590,00	0,30%	7.567,50	7.622,50	7.595,04	29.499.140	3.884
EGEGY	26,38	26,38	26,42	-1,05%	26,28	27,02	26,58	12.607.954	474.295
EGEPO	8,98	8,97	8,99	0,90%	8,90	9,05	8,97	12.147.058	1.353.941
EGGUB	93,90	93,85	93,90	-0,32%	93,05	94,50	93,76	6.883.895	73.419
EGPRO	26,08	26,08	26,12	0,31%	25,84	26,46	26,10	4.187.920	160.458
EGSER	2,98	2,98	2,99	0,34%	2,96	2,99	2,98	1.002.669	336.515
EKGYO	21,68	21,66	21,68	1,50%	21,36	21,78	21,57	896.906.720	41.584.483
EKIZ	138,00	-	-	1,47%	138,00	138,00	138,00	112.608	816
EKOS	5,45	5,44	5,45	0,18%	5,39	5,48	5,44	8.989.231	1.651.913
EKSUN	5,41	5,41	5,42	0,93%	5,35	5,41	5,39	1.880.669	348.879
ELITE	28,12	28,10	28,14	0,21%	27,96	28,16	28,07	2.780.272	99.034
EMKEL	25,26	25,24	25,28	-1,56%	24,38	25,98	24,99	80.499.469	3.221.576
EMNIS	158,00	-	-	-5,22%	158,00	158,00	158,00	479.214	3.033
ENDAE	14,56	14,54	14,56	0,76%	14,35	14,67	14,54	8.209.334	564.758
ENERY	9,38	9,37	9,38	0,21%	9,33	9,39	9,36	8.819.749	942.457
ENJSA	95,05	95,00	95,05	0,42%	95,00	95,75	95,35	39.183.684	410.958
ENKAI	81,40	81,35	81,40	0,00%	81,10	81,95	81,42	117.913.654	1.448.246
ENSRI	18,12	18,10	18,13	-0,82%	18,00	18,26	18,08	5.244.430	290.076
ENTRA	10,46	10,46	10,47	1,06%	10,38	10,49	10,44	21.364.578	2.047.156
EPLAS	5,10	5,10	5,11	0,00%	5,10	5,13	5,11	1.447.572	283.267
ERBOS	194,10	194,10	194,40	0,94%	189,50	196,50	195,08	5.904.578	30.267
ERCB	69,00	68,95	69,00	0,07%	68,00	69,40	68,72	28.998.639	421.978
EREGL	24,98	24,96	24,98	1,30%	24,72	25,02	24,88	755.000.429	30.348.906
ERSU	18,07	18,06	18,07	-0,39%	18,02	18,31	18,09	504.896	27.918
ESCAR	25,76	25,76	25,80	0,23%	25,32	25,82	25,55	25.233.457	987.568
ESCOM	3,59	3,58	3,59	2,57%	3,52	3,62	3,58	24.430.757	6.821.867
ESEN	5,55	5,55	5,56	-1,60%	5,43	5,67	5,53	84.470.480	15.286.103
ETILR	3,85	3,84	3,85	-0,52%	3,83	3,89	3,85	4.130.587	1.072.636
ETYAT	24,62	24,20	24,60	-2,07%	24,00	25,08	24,27	1.058.505	43.612
EUHOL	11,50	-	-	2,68%	11,50	11,50	11,50	785.105	68.270
EUKYO	16,19	16,17	16,19	-0,31%	16,17	16,35	16,21	1.465.838	90.438
EUPWR	36,32	36,32	36,36	6,57%	34,24	36,42	35,62	243.764.113	6.844.479
EUREN	6,01	6,00	6,01	-0,33%	5,97	6,04	6,00	56.321.843	9.386.756
EUYO	14,08	14,00	14,08	0,93%	13,95	14,29	14,02	607.283	43.314
EYGYO	3,88	3,87	3,88	-0,51%	3,85	3,94	3,89	2.893.904	744.202
FADE	13,78	13,77	13,78	0,36%	13,63	13,82	13,74	1.059.534	77.121
FENER	3,14	3,14	3,15	0,32%	3,10	3,21	3,15	158.259.992	50.285.931
FLAP	8,80	8,80	8,83	-2,11%	8,78	8,99	8,90	922.394	103.621
FMIZP	319,75	319,75	320,50	-0,16%	318,00	321,00	319,16	2.588.722	8.111
FONET	2,95	2,95	2,96	0,68%	2,94	3,00	2,98	18.471.889	6.203.901
FORMT	3,02	3,01	3,02	1,00%	3,00	3,06	3,03	8.200.013	2.709.110
FORTE	99,10	99,05	99,15	2,96%	95,40	102,00	99,64	110.923.789	1.113.258
FRIGO	13,76	13,74	13,75	-1,71%	13,54	14,01	13,74	41.922.308	3.050.966
FROTO	99,35	99,25	99,35	0,91%	98,05	99,70	98,98	393.416.841	3.974.893
FZLGY	15,79	15,77	15,79	3,88%	15,21	15,99	15,68	92.142.815	5.874.951
GARAN	147,40	147,30	147,40	1,31%	145,70	147,70	146,90	986.082.867	6.712.753
GARFA	27,68	27,70	27,72	-1,49%	27,06	28,32	27,77	6.836.467	246.161
GEDIK	6,00	5,98	6,00	0,17%	5,95	6,03	5,98	3.069.648	513.047
GEDZA	26,80	26,76	26,80	0,75%	26,54	26,82	26,71	2.506.404	93.850
GENIL	174,10	174,10	174,30	1,81%	171,00	174,30	172,40	47.489.262	275.467
GENTS	9,90	9,90	9,91	0,30%	9,87	10,04	9,93	6.325.785	637.252
GEREL	19,35	19,33	19,35	1,52%	18,50	19,75	19,31	42.455.567	2.198.385
GESAN	49,28	49,26	49,28	3,14%	47,70	49,50	48,79	128.558.704	2.634.845
GIPTA	67,55	67,50	67,60	-0,73%	66,70	68,90	67,35	74.407.063	1.104.867
GLBMD	12,91	12,90	12,91	-1,00%	12,82	13,15	12,97	218.847	16.868
GLCVY	77,80	77,75	77,85	-1,33%	77,60	79,10	78,01	10.984.913	140.810
GLRMK	175,60	175,60	175,70	-0,23%	172,60	176,30	174,63	54.244.961	310.633
GLRYH	4,05	4,05	4,06	2,27%	3,98	4,08	4,04	15.715.098	3.887.945
GLYHO	12,23	12,22	12,24	0,41%	12,16	12,31	12,22	9.373.887	767.318
GMTAS	56,05	56,05	56,15	1,45%	55,65	59,75	57,61	139.596.625	2.423.118
GOKNR	21,14	21,14	21,16	-0,75%	21,02	21,64	21,29	33.742.975	1.585.117
GOLTS	329,00	329,00	329,25	-0,45%	328,00	331,50	329,62	6.597.574	20.016
GOODY	14,98	14,98	15,00	0,40%	14,92	15,05	14,98	1.916.868	127.999
GOZDE	22,98	22,96	22,98	2,13%	22,60	23,28	22,98	20.388.203	887.221
GRNYO	14,96	14,95	14,96	-0,93%	14,96	15,39	15,11	1.202.535	79.571
GRSEL	334,00	333,75	334,25	-1,91%	334,00	346,00	338,24	45.133.582	133.436
GRTHO	238,70	238,50	238,60	0,13%	229,80	241,40	237,28	21.517.400	90.685
GSDDE	10,07	10,05	10,08	-0,20%	9,99	10,13	10,04	2.182.900	217.509
GSDHO	4,53	4,53	4,54	0,44%	4,50	4,53	4,52	8.466.035	1.873.758
GSRAY	1,15	1,14	1,15	-0,86%	1,14	1,16	1,15	26.541.143	23.144.674
GUBRF	380,25	380,00	380,25	1,47%	374,25	382,00	379,10	222.003.409	585.607
GUNDG	275,00	-	-	-0,54%	275,00	275,00	275,00	1.751.750	6.370
GWIND	24,40	24,38	24,40	2,09%	24,04	24,46	24,30	31.737.192	1.306.310
GZNMI	44,04	44,04	44,26	-5,66%	44,04	47,10	45,53	56.246.708	1.235.501
HALKB	41,44	41,42	41,44	0,58%	41,18	41,60	41,41	364.460.303	8.802.266
HATEK	14,89	14,89	14,90	0,20%	14,75	14,92	14,83	4.983.671	336.137
HATSN	39,38	39,30	39,36	0,20%	39,20	39,64	39,37	3.344.837	84.967
HDFGS	4,02	4,02	4,03	2,81%	3,91	4,07	4,00	174.118.324	43.541.892
HEDEF	58,25	58,15	58,25	7,37%	55,50	58,60	57,71	138.739.572	2.404.113
HEKTS	2,95	2,94	2,95	-0,67%	2,93	2,99	2,95	53.906.821	18.270.845
HKTM	11,26	11,25	11,26	0,09%	11,15	11,29	11,23	2.340.389	208.430
HLGYO	4,16	4,15	4,16	0,48%	4,13	4,20	4,17	40.255.939	9.650.484
HOROZ	61,55	61,50	61,55	0,24%	61,20	61,90	61,47	3.858.046	62.765
HRKET	71,70	71,65	71,70	0,35%	71,15	71,70	71,42	6.913.783	96.812
HTTBT	42,72	42,72	42,74	-0,65%	42,70	43,40	42,91	10.344.435	241.078
HUBVC	2,69	2,67	2,69	-2,54%	2,63	2,76	2,67	4.339.595	1.627.210
HUNER	3,15	3,15	3,16	0,96%	3,14	3,16	3,15	2.898.223	920.780
HURGZ	5,21	5,20	5,21	-0,57%	5,16	5,25	5,21	2.359.618	453.243
ICBCT	13,96	13,96	13,99	0,87%	13,84	14,07	14,00	2.239.439	160.007
ICUGS	2,64	2,64	2,65	0,38%	2,62	2,65	2,63	3.588.529	1.362.222
IDGYO	3,85	3,83	3,85	2,39%	3,75	3,90	3,80	2.278.917	599.615
IEYHO	70,30	70,30	70,35	1,52%	69,95	70,65	70,25	97.119.234	1.382.569
IHAAS	41,70	41,62	41,74	2,21%	40,76	41,88	41,36	6.670.308	161.260
IHEVA	2,21	2,20	2,21	0,45%	2,19	2,22	2,20	160.606	72.904
IHGZT	1,55	1,55	1,56	0,65%	1,54	1,57	1,56	9.214.644	5.926.414
IHLAS	2,32	2,31	2,32	2,65%	2,27	2,32	2,30	107.648.380	46.746.221
IHLGM	2,02	2,01	2,02	1,51%	2,00	2,02	2,01	8.813.200	4.388.043
IHYAY	1,91	1,90	1,91	0,53%	1,88	1,91	1,90	3.344.739	1.764.161
IMASM	4,79	4,78	4,79	0,21%	4,70	4,81	4,75	38.012.926	8.004.643
INDES	7,48	7,48	7,49	0,13%	7,45	7,51	7,48	4.976.068	664.924
INFO	3,99	3,98	3,99	-0,25%	3,96	4,07	4,00	39.911.579	9.974.001
INGRM	411,00	411,00	412,25	0,80%	410,00	413,25	412,16	659.043	1.599
INTEK	260,50	-	-	-3,43%	260,50	260,50	260,50	702.569	2.697
INTEM	278,50	278,25	279,00	0,18%	275,00	279,50	277,62	2.765.672	9.962
INVEO	8,62	8,62	8,63	1,06%	8,55	8,67	8,60	6.044.270	702.711
INVES	352,75	352,50	352,75	-3,09%	351,75	366,00	357,28	26.847.332	75.144
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,00	-	-	0,00%	90,00	90,00	90,00	93.690	1.041
ISBTR	425.000,00	-	-	0,24%	425.000,00	425.000,00	425.000,00	425.000	1
ISCTR	14,55	14,55	14,56	0,55%	14,44	14,59	14,52	1.258.202.822	86.635.057
ISDMR	37,28	37,28	37,30	1,53%	36,74	37,30	37,02	14.221.934	384.155
ISFIN	17,98	17,97	17,99	0,39%	17,90	18,04	17,97	3.644.367	202.820
ISGSY	71,35	71,35	71,45	0,78%	70,55	71,55	71,00	9.227.276	129.956
ISGYO	21,68	21,68	21,70	1,12%	21,44	21,68	21,60	4.396.677	203.519
ISKPL	11,19	11,18	11,20	-1,67%	11,05	11,41	11,19	61.043.941	5.455.688
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,28	41,26	41,28	0,24%	40,98	41,40	41,21	52.852.838	1.282.417
ISSEN	7,28	7,28	7,29	0,28%	7,25	7,29	7,28	661.622	90.948
ISYAT	8,46	8,45	8,46	0,36%	8,42	8,48	8,45	2.659.143	314.782
IZENR	9,33	9,32	9,33	1,30%	9,21	9,34	9,29	25.212.933	2.713.625
IZFAS	54,45	54,40	54,45	2,25%	53,00	54,60	53,95	35.044.860	649.581
IZINV	66,75	65,80	66,75	0,83%	65,55	67,20	66,00	2.285.140	34.622
IZMDC	6,83	6,82	6,83	0,29%	6,80	6,84	6,82	3.985.894	584.523
JANTS	19,77	19,77	19,78	0,76%	19,60	19,78	19,70	8.032.903	407.778
KAPLM	295,25	295,25	296,00	2,16%	290,25	301,00	297,16	14.921.428	50.214
KAREL	8,71	8,71	8,72	0,11%	8,69	8,77	8,73	6.487.240	743.463
KARSN	9,23	9,23	9,24	0,22%	9,16	9,25	9,21	12.787.376	1.388.847
KARTN	79,20	79,15	79,25	0,44%	79,05	79,70	79,23	1.223.334	15.441
KATMR	3,09	3,09	3,10	2,32%	3,04	3,10	3,08	99.664.613	32.412.376
KAYSE	4,70	4,70	4,71	0,00%	4,69	4,74	4,71	6.428.551	1.366.392
KBORU	14,22	14,22	14,23	-0,49%	14,18	14,35	14,25	14.192.512	996.141
KCAER	10,56	10,55	10,56	1,34%	10,42	10,56	10,50	17.389.633	1.655.721
KCHOL	185,70	185,60	185,70	0,92%	183,80	186,20	185,18	1.360.263.929	7.345.763
KENT	690,50	-	-	-1,78%	690,50	690,50	690,50	379.085	549
KERVN	2,15	-	-	0,94%	2,15	2,15	2,15	81.081	37.712
KFEIN	8,76	8,75	8,76	0,34%	8,67	8,79	8,73	4.057.392	464.726
KGYO	5,35	5,34	5,35	-1,65%	5,33	5,44	5,36	4.263.903	795.388
KIMMR	13,40	13,41	13,47	0,45%	13,18	13,63	13,39	2.369.934	177.045
KLGYO	8,12	8,11	8,12	7,55%	7,67	8,22	8,04	225.741.474	28.064.056
KLKIM	36,76	36,70	36,76	1,43%	36,24	37,18	36,74	21.592.370	587.719
KLMSN	29,86	29,84	29,86	0,54%	29,76	29,92	29,84	4.103.501	137.534
KLNMA	9,60	-	-	0,00%	9,60	9,60	9,60	126.931	13.222
KLRHO	429,50	429,50	429,75	-2,83%	418,00	440,00	431,53	88.458.466	204.987
KLSER	27,14	27,14	27,16	0,82%	26,94	27,20	27,11	6.419.976	236.855
KLSYN	7,92	7,92	7,93	-1,00%	7,88	8,04	7,94	9.224.708	1.161.511
KLYPV	56,95	56,90	56,95	0,09%	56,40	57,10	56,71	9.008.501	158.850
KMPUR	15,12	15,12	15,13	-0,53%	15,10	15,27	15,14	3.199.617	211.354
KNFRT	11,04	11,03	11,05	0,36%	10,94	11,07	11,01	1.975.763	179.420
KOCMT	2,66	2,66	2,67	0,76%	2,64	2,68	2,66	7.737.186	2.908.965
KONKA	15,35	15,33	15,35	0,20%	15,26	15,55	15,35	5.270.581	343.434
KONTR	10,44	10,44	10,45	1,06%	10,35	10,47	10,41	103.025.573	9.897.629
KONYA	4.535,00	4.530,00	4.535,00	0,06%	4.500,00	4.547,50	4.531,07	5.165.423	1.140
KOPOL	5,27	5,26	5,27	0,19%	5,25	5,30	5,27	3.378.014	641.175
KORDS	49,40	49,38	49,42	0,65%	49,12	49,58	49,29	3.019.278	61.250
KOTON	16,04	16,04	16,05	0,25%	15,97	16,15	16,07	6.837.749	425.380
KRDMA	25,66	25,66	25,68	1,26%	25,28	25,72	25,56	19.346.148	756.950
KRDMB	25,44	25,38	25,44	0,55%	25,32	25,94	25,49	29.817.167	1.169.707
KRDMD	27,54	27,52	27,54	2,76%	26,90	27,54	27,25	360.887.441	13.243.417
KRGYO	3,00	3,00	3,01	-0,33%	3,00	3,05	3,01	8.809.828	2.922.931
KRONT	15,46	15,46	15,47	2,25%	15,12	15,67	15,50	16.781.920	1.082.723
KRPLS	8,17	8,16	8,17	0,86%	8,13	8,22	8,18	2.198.407	268.871
KRSTL	10,06	10,05	10,06	2,03%	9,92	10,09	10,02	6.256.329	624.530
KRTEK	25,00	24,96	25,00	0,08%	24,92	25,32	25,01	1.146.619	45.850
KRVGD	2,97	2,96	2,97	3,48%	2,90	2,98	2,96	16.003.067	5.412.193
KSTUR	3.340,00	-	-	0,00%	3.340,00	3.340,00	3.340,00	230.460	69
KTLEV	29,98	29,94	29,98	5,56%	28,44	30,30	29,48	963.081.637	32.668.400
KTSKR	68,60	68,55	68,60	-0,22%	68,25	68,75	68,46	4.510.855	65.891
KUTPO	106,80	106,80	106,90	1,71%	105,00	107,10	106,36	8.873.657	83.428
KUVVA	145,00	-	-	0,69%	145,00	145,00	145,00	1.476.100	10.180
KUYAS	58,80	58,75	58,80	1,73%	57,60	59,15	58,50	96.857.579	1.655.714
KZBGY	12,97	12,96	12,98	2,94%	12,65	13,06	12,91	40.691.396	3.151.614
KZGYO	24,96	24,90	24,96	0,73%	24,58	25,04	24,77	6.365.391	256.940
LIDER	71,95	71,90	71,95	0,63%	71,50	72,75	72,14	10.512.491	145.716
LIDFA	4,58	4,57	4,58	0,66%	4,53	4,62	4,57	4.615.262	1.009.937
LILAK	31,32	31,30	31,32	4,19%	30,38	31,52	31,12	130.161.786	4.182.028
LINK	230,80	230,70	231,00	3,36%	222,00	234,50	229,97	96.486.749	419.556
LKMNH	17,91	17,91	17,93	-0,50%	17,89	18,09	17,96	31.774.760	1.769.628
LMKDC	29,48	29,46	29,48	2,01%	28,96	29,60	29,40	40.448.575	1.375.896
LOGO	156,90	156,80	156,90	-0,38%	156,80	159,00	157,71	17.458.246	110.699
LRSHO	4,53	4,52	4,53	0,44%	4,51	4,60	4,56	13.401.054	2.941.699
LUKSK	123,60	123,60	123,80	5,73%	115,90	124,90	120,26	56.272.925	467.915
LYDHO	153,80	153,70	153,90	0,52%	150,00	154,00	152,37	17.719.602	116.293
LYDYE	13.865,00	13.865,00	13.895,00	-1,28%	13.800,00	14.045,00	13.894,30	4.876.898	351
MAALT	914,50	914,50	915,50	-0,05%	913,50	917,00	914,72	1.334.576	1.459
MACKO	24,98	24,98	25,00	0,32%	24,78	25,20	25,03	4.571.511	182.636
MAGEN	41,56	41,52	41,58	0,63%	41,20	41,70	41,51	29.151.128	702.359
MAKIM	14,97	14,95	14,97	0,13%	14,94	15,04	14,99	1.082.427	72.225
MAKTK	14,23	14,22	14,23	0,42%	14,07	14,37	14,23	16.844.591	1.183.854
MANAS	18,20	18,19	18,21	-2,36%	17,50	19,48	18,53	244.765.929	13.206.433
MARBL	14,21	14,20	14,23	5,49%	13,48	14,30	13,84	68.482.173	4.946.879
MARKA	35,00	34,98	35,04	-2,62%	34,78	36,30	35,37	9.387.206	265.403
MARMR	1,69	1,68	1,69	0,00%	1,67	1,71	1,68	29.199.588	17.340.823
MARTI	2,75	2,74	2,75	0,73%	2,72	2,75	2,74	5.100.225	1.863.791
MAVI	44,30	44,30	44,32	0,23%	44,06	44,46	44,24	40.168.791	907.950
MEDTR	28,78	28,72	28,78	-0,21%	28,28	29,24	28,89	11.692.096	404.693
MEGAP	3,20	-	-	0,00%	3,20	3,20	3,20	421.725	131.789
MEGMT	54,40	54,35	54,40	1,68%	53,65	54,45	54,03	51.092.315	945.584
MEKAG	3,79	3,78	3,79	-2,32%	3,78	3,88	3,82	14.839.349	3.887.134
MEPET	17,24	17,22	17,24	1,23%	16,80	17,50	17,23	1.672.260	97.061
MERCN	16,52	16,52	16,53	-0,96%	16,34	16,75	16,46	14.127.546	858.323
MERIT	18,18	18,17	18,19	-1,52%	18,17	18,47	18,27	4.772.634	261.280
MERKO	14,22	14,22	14,23	-0,77%	14,20	14,42	14,29	7.866.374	550.683
METRO	4,73	4,73	4,74	0,64%	4,61	4,83	4,72	27.001.077	5.725.108
MGROS	599,00	598,50	599,00	1,18%	588,00	600,00	594,71	419.731.597	705.780
MHRGY	3,47	3,45	3,47	1,76%	3,39	3,48	3,43	2.736.976	798.134
MIATK	37,18	37,18	37,20	0,43%	36,90	37,28	37,06	134.159.345	3.619.816
MMCAS	125,00	-	-	3,99%	125,00	125,00	125,00	262.250	2.098
MNDRS	14,05	14,05	14,06	-1,06%	13,96	14,29	14,10	14.755.333	1.046.456
MNDTR	6,76	6,74	6,76	1,20%	6,68	6,76	6,72	2.019.240	300.531
MOBTL	9,59	9,59	9,60	3,12%	9,31	9,65	9,54	30.740.528	3.221.663
MOGAN	8,33	8,33	8,34	0,97%	8,21	8,40	8,32	5.230.103	628.363
MOPAS	38,88	38,84	38,86	5,14%	37,04	38,98	38,23	54.366.076	1.422.236
MPARK	397,50	397,25	397,50	-0,31%	396,75	400,25	398,36	29.579.431	74.253
MRGYO	2,73	2,73	2,74	0,37%	2,72	2,75	2,73	10.311.141	3.771.343
MRSHL	1.591,00	1.588,00	1.591,00	1,92%	1.554,00	1.597,00	1.587,38	12.645.052	7.966
MSGYO	5,99	5,99	6,00	0,00%	5,98	6,03	6,00	517.452	86.227
MTRKS	21,30	21,30	21,32	0,76%	21,16	21,34	21,27	2.088.609	98.214
MTRYO	11,74	11,73	11,74	5,67%	10,87	12,19	11,61	4.753.869	409.649
MZHLD	6,16	6,16	6,18	-0,81%	6,09	6,21	6,13	730.348	119.139
NATEN	9,53	9,53	9,54	0,32%	9,30	9,60	9,48	21.076.519	2.222.871
NETAS	61,30	61,30	61,50	6,98%	57,30	62,60	59,81	13.908.789	232.542
NIBAS	3,40	3,39	3,40	-1,73%	3,31	3,49	3,41	5.550.693	1.626.181
NTGAZ	9,96	9,95	9,96	0,10%	9,87	9,96	9,91	4.961.680	500.595
NTHOL	46,86	46,86	46,88	0,51%	46,48	46,86	46,68	12.558.915	269.054
NUGYO	12,15	12,11	12,15	6,77%	11,33	12,18	11,83	42.441.360	3.587.342
NUHCM	219,70	219,70	219,80	-0,68%	219,30	221,80	219,98	7.097.515	32.264
OBAMS	8,68	8,67	8,68	2,48%	8,50	8,69	8,63	127.122.574	14.736.556
OBASE	33,70	33,70	33,78	3,69%	32,50	34,14	33,35	6.819.247	204.457
ODAS	5,16	5,15	5,16	0,98%	5,13	5,16	5,14	13.750.303	2.674.191
ODINE	319,00	319,00	319,50	1,43%	314,50	320,00	318,14	16.052.791	50.459
OFSYM	74,05	73,95	74,05	0,07%	73,55	74,50	73,92	26.976.175	364.954
ONCSM	260,50	260,25	260,75	-0,95%	259,00	264,00	261,20	15.573.663	59.624
ONRYT	73,60	73,55	73,65	2,87%	71,90	74,10	73,29	36.924.317	503.814
ORCAY	3,69	3,68	3,69	-2,38%	3,64	3,75	3,69	4.134.794	1.121.128
ORGE	67,05	66,95	67,05	0,07%	66,10	67,50	66,80	12.341.178	184.738
ORMA	168,00	-	-	1,20%	168,00	168,00	168,00	57.960	345
OSMEN	8,13	8,11	8,13	0,49%	8,09	8,17	8,13	2.847.047	350.200
OSTIM	3,00	3,00	3,01	0,33%	2,97	3,01	2,99	3.506.593	1.171.600
OTKAR	520,00	519,00	520,00	2,06%	510,00	522,00	516,50	89.382.002	173.055
OTTO	488,25	488,25	488,75	2,20%	480,00	490,50	485,46	11.544.318	23.780
OYAKC	24,50	24,50	24,54	1,16%	24,28	24,56	24,42	117.654.470	4.818.960
OYAYO	52,55	52,55	52,60	1,06%	50,60	52,80	51,96	957.675	18.430
OYLUM	8,85	8,82	8,85	-1,23%	8,80	8,97	8,88	1.834.473	206.676
OYYAT	39,48	39,36	39,46	-0,45%	39,26	39,58	39,38	756.911	19.223
OZATD	157,90	157,70	157,90	0,13%	157,70	159,50	158,18	3.356.628	21.220
OZGYO	2,09	2,09	2,10	2,96%	2,04	2,10	2,08	8.136.664	3.917.203
OZKGY	14,99	14,98	15,00	0,27%	14,96	15,12	15,04	10.541.660	700.970
OZRDN	12,18	12,17	12,18	-2,33%	12,01	12,46	12,11	1.396.290	115.270
OZSUB	17,55	17,53	17,55	0,00%	17,32	17,70	17,50	3.235.255	184.928
OZYSR	40,64	40,58	40,64	-0,73%	40,52	40,94	40,64	1.524.527	37.509
PAGYO	86,25	86,05	86,25	0,29%	83,40	86,95	85,94	2.717.458	31.622
PAHOL	1,57	1,57	1,58	0,64%	1,55	1,58	1,57	164.945.450	105.126.898
PAMEL	82,70	82,65	82,70	-0,06%	81,65	83,00	82,59	1.479.759	17.918
PAPIL	17,32	17,30	17,32	1,29%	17,10	17,60	17,39	70.512.928	4.053.809
PARSN	99,80	99,80	99,90	0,81%	98,30	101,10	99,39	16.538.162	166.399
PASEU	158,80	158,70	158,80	-1,49%	157,40	161,00	158,63	115.268.434	726.634
PATEK	22,86	22,84	22,86	1,60%	22,70	23,16	22,95	162.319.216	7.074.391
PCILT	22,52	22,48	22,52	0,81%	22,26	22,70	22,51	2.520.687	111.979
PEKGY	11,15	11,14	11,15	-1,68%	10,95	11,42	11,14	688.386.171	61.812.199
PENGD	7,84	7,84	7,85	1,16%	7,78	7,85	7,82	4.176.017	533.949
PENTA	13,46	13,46	13,47	0,52%	13,39	13,51	13,45	2.627.247	195.414
PETKM	16,94	16,93	16,94	0,59%	16,83	16,97	16,91	135.836.429	8.035.198
PETUN	11,39	11,38	11,40	0,00%	11,34	11,44	11,39	2.869.555	251.881
PGSUS	205,20	205,10	205,20	0,24%	203,10	205,20	204,28	628.900.427	3.078.622
PINSU	11,35	11,35	11,36	-0,79%	11,27	11,44	11,33	10.139.392	894.614
PKART	72,60	72,60	72,65	0,55%	70,50	72,80	72,05	2.390.653	33.182
PKENT	149,90	149,80	149,90	1,83%	147,20	151,00	149,38	15.662.283	104.850
PLTUR	21,48	21,46	21,48	0,47%	21,32	21,52	21,42	7.513.075	350.840
PNLSN	37,38	37,34	37,40	0,92%	37,10	37,52	37,35	4.851.142	129.899
PNSUT	11,24	11,24	11,26	0,72%	11,16	11,48	11,26	920.752	81.779
POLHO	16,13	16,11	16,12	0,75%	16,04	16,17	16,10	4.004.394	248.785
POLTK	6.252,50	6.250,00	6.252,50	-0,87%	6.250,00	6.352,50	6.292,69	27.366.920	4.349
PRDGS	6,75	6,73	6,75	1,50%	6,65	6,80	6,75	14.906.303	2.208.938
PRKAB	30,86	30,86	30,90	-0,58%	30,76	31,36	30,92	2.335.924	75.558
PRKME	18,06	18,05	18,06	-0,55%	18,01	18,18	18,12	4.968.030	274.223
PRZMA	12,48	12,40	12,47	-0,16%	12,24	12,59	12,44	1.147.113	92.234
PSDTC	141,30	141,20	141,60	0,57%	140,50	144,00	141,77	1.593.440	11.240
PSGYO	2,79	2,79	2,80	5,28%	2,69	2,86	2,79	337.675.133	121.255.564
QNBFK	60,40	-	-	4,41%	60,40	60,40	60,40	2.826.660	46.799
QNBTR	492,50	-	-	0,05%	492,50	492,50	492,50	4.145.865	8.418
QUAGR	2,53	2,52	2,53	0,00%	2,51	2,57	2,54	26.397.599	10.403.020
RALYH	228,70	228,40	228,70	-0,57%	227,90	231,00	228,60	69.328.095	303.272
RAYSG	217,40	217,20	217,50	0,09%	216,40	218,40	217,11	8.894.138	40.967
REEDR	6,73	6,73	6,74	-1,17%	6,62	6,86	6,78	24.810.845	3.661.305
RGYAS	141,00	140,80	141,00	0,64%	139,50	141,10	140,03	20.981.853	149.840
RNPOL	37,52	37,52	37,70	-3,65%	36,80	38,90	37,56	3.757.585	100.048
RODRG	21,72	21,58	21,72	-1,00%	21,50	22,02	21,68	1.160.235	53.519
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,47	3,46	3,47	0,29%	3,45	3,49	3,47	10.163.628	2.930.469
RUBNS	28,38	28,36	28,38	-0,70%	28,20	29,22	28,60	17.338.191	606.295
RUZYE	10,93	10,93	10,94	-0,46%	10,88	11,02	10,94	12.598.212	1.152.112
RYGYO	24,38	24,38	24,40	-0,89%	24,38	24,80	24,60	15.902.299	646.496
RYSAS	15,35	15,34	15,36	-2,91%	15,32	15,94	15,56	15.890.773	1.021.317
SAFKR	25,12	25,08	25,12	4,49%	24,48	25,14	24,81	50.730.808	2.044.834
SAHOL	92,40	92,40	92,45	1,20%	91,50	92,55	92,04	533.575.257	5.797.155
SAMAT	5,68	5,68	5,69	-1,39%	5,68	5,78	5,70	965.351	169.323
SANEL	38,68	-	-	-4,96%	38,68	40,70	39,23	7.133.447	181.833
SANFM	7,02	7,01	7,02	-0,28%	7,02	7,14	7,06	7.729.694	1.094.639
SANKO	20,72	20,72	20,74	0,19%	20,56	20,80	20,65	585.620	28.363
SARKY	26,70	26,68	26,70	6,80%	25,40	26,86	26,23	237.595.366	9.056.717
SASA	2,35	2,34	2,35	-0,42%	2,31	2,38	2,34	1.553.801.166	663.428.723
SAYAS	40,00	39,94	40,00	1,57%	39,32	40,68	40,10	10.817.840	269.785
SDTTR	203,80	203,70	203,80	0,10%	202,50	208,50	205,45	76.025.162	370.037
SEGMN	19,65	19,63	19,66	0,15%	19,40	19,70	19,62	7.784.861	396.741
SEGYO	5,30	5,30	5,31	0,38%	5,30	5,35	5,32	5.763.641	1.083.397
SEKFK	7,98	7,97	7,98	-0,13%	7,90	8,00	7,96	568.787	71.491
SEKUR	3,69	3,67	3,69	-0,81%	3,63	3,71	3,66	794.596	216.909
SELEC	80,40	80,40	80,50	0,50%	79,75	81,00	80,40	6.243.339	77.652
SELVA	3,40	-	-	-0,58%	3,40	3,40	3,40	9.138.867	2.687.902
SERNT	7,92	7,91	7,92	-0,25%	7,89	7,99	7,93	5.410.102	682.218
SEYKM	4,82	4,81	4,82	-3,60%	4,82	5,00	4,88	1.342.831	275.380
SILVR	2,76	2,75	2,76	0,00%	2,73	2,79	2,75	1.666.199	607.088
SISE	39,50	39,46	39,50	0,71%	38,92	39,50	39,21	398.690.439	10.168.896
SKBNK	7,44	7,43	7,44	0,81%	7,38	7,44	7,41	23.303.018	3.145.875
SKTAS	3,71	3,70	3,71	0,27%	3,67	3,73	3,70	2.917.917	788.061
SKYLP	237,00	237,80	238,00	-0,75%	227,90	238,80	235,75	2.831.603	12.011
SKYMD	12,24	12,22	12,25	0,41%	12,21	12,33	12,28	3.643.828	296.744
SMART	22,14	22,14	22,16	0,54%	22,04	22,24	22,13	2.697.427	121.889
SMRTG	22,62	22,60	22,62	0,62%	22,40	22,62	22,49	13.847.266	615.587
SMRVA	117,70	117,50	117,70	2,71%	111,80	118,20	115,29	344.380.450	2.987.156
SNGYO	4,96	4,96	4,97	1,85%	4,89	5,00	4,96	32.084.974	6.467.266
SNICA	4,37	4,37	4,38	0,69%	4,35	4,38	4,37	3.523.691	807.233
SNKRN	285,25	-	-	0,97%	285,25	285,25	285,25	278.689	977
SNPAM	27,00	-	-	0,90%	27,00	27,00	27,00	213.759	7.917
SODSN	100,10	-	-	0,10%	100,10	100,10	100,10	191.892	1.917
SOKE	11,23	11,23	11,24	1,91%	10,95	11,35	11,17	9.127.289	816.921
SOKM	55,25	55,25	55,30	2,60%	53,95	55,45	54,74	90.308.563	1.649.774
SONME	190,00	189,60	190,00	-2,51%	185,00	192,50	188,60	5.843.922	30.986
SRVGY	3,44	3,43	3,44	1,78%	3,37	3,46	3,43	25.791.391	7.513.479
SUMAS	294,50	-	-	1,55%	294,50	294,50	294,50	95.418	324
SUNTK	41,98	41,96	42,06	3,55%	40,40	42,76	41,63	31.493.261	756.496
SURGY	43,40	43,38	43,42	-1,41%	43,32	44,02	43,59	14.565.154	334.164
SUWEN	9,46	9,47	9,49	-0,32%	9,41	9,54	9,47	3.884.018	410.323
TABGD	225,80	225,70	225,80	-0,53%	225,50	226,90	225,84	15.248.699	67.519
TARKM	332,00	332,00	332,25	0,76%	330,25	332,75	331,28	4.640.605	14.008
TATEN	10,56	10,56	10,62	-1,31%	10,31	10,80	10,50	26.424.296	2.517.709
TATGD	12,68	12,68	12,69	0,63%	12,58	12,68	12,64	2.701.586	213.797
TAVHL	324,50	324,25	324,50	-0,23%	321,75	326,25	324,07	124.715.466	384.837
TBORG	157,10	156,90	157,20	-0,57%	156,00	159,20	157,52	6.773.647	43.002
TCELL	99,70	99,70	99,75	1,42%	98,25	99,75	99,08	650.532.625	6.566.091
TCKRC	77,50	77,40	77,45	1,64%	76,75	78,10	77,48	60.087.189	775.487
TDGYO	42,36	42,02	42,36	3,87%	40,04	42,44	41,38	12.223.785	295.411
TEHOL	20,26	20,24	20,26	-1,27%	20,14	20,68	20,28	326.222.786	16.088.541
TEKTU	8,39	8,38	8,39	-4,33%	8,35	8,87	8,55	40.447.679	4.731.542
TERA	164,50	164,40	164,50	-2,14%	162,00	172,50	166,70	589.762.964	3.537.783
TEZOL	11,86	11,86	11,87	0,59%	11,80	11,87	11,84	3.618.457	305.498
TGSAS	161,20	161,40	161,60	-1,65%	161,20	165,00	162,84	7.486.030	45.971
THYAO	293,00	292,75	293,00	0,51%	289,25	293,00	291,43	2.405.690.328	8.254.927
TKFEN	72,40	72,35	72,40	0,56%	71,80	72,70	72,16	16.842.049	233.386
TKNSA	22,70	22,70	22,72	-0,70%	22,52	23,18	22,68	15.787.459	696.241
TLMAN	94,35	94,35	94,55	0,69%	94,00	96,00	94,76	4.893.735	51.643
TMPOL	396,25	395,50	396,00	6,38%	372,50	396,25	387,16	39.025.203	100.798
TMSN	103,30	103,20	103,30	-0,10%	102,90	103,80	103,20	12.816.046	124.184
TNZTP	26,02	26,02	26,06	1,40%	25,80	26,66	26,27	43.233.019	1.645.631
TOASO	278,50	278,25	278,50	0,91%	274,00	279,75	277,27	143.788.977	518.581
TRALT	45,56	45,56	45,60	2,71%	45,16	46,10	45,70	1.172.432.994	25.657.439
TRCAS	40,48	40,44	40,50	-0,88%	40,40	40,84	40,57	2.812.248	69.321
TRENJ	100,50	100,40	100,60	1,52%	99,85	101,50	100,66	77.219.944	767.118
TRGYO	79,00	78,95	79,00	0,25%	78,15	79,05	78,60	23.173.933	294.853
TRHOL	735,00	735,00	739,00	7,77%	659,00	748,50	709,10	98.364.064	138.717
TRILC	17,00	16,97	17,00	-0,18%	16,94	17,40	17,19	26.330.337	1.531.879
TRMET	120,10	120,10	120,20	0,84%	119,80	122,00	120,86	248.663.605	2.057.459
TSGYO	6,90	6,89	6,90	0,73%	6,86	6,91	6,89	1.242.305	180.370
TSKB	13,61	13,61	13,62	0,29%	13,49	13,61	13,56	39.132.423	2.886.030
TSPOR	1,08	1,07	1,08	0,00%	1,07	1,08	1,07	31.450.899	29.318.763
TTKOM	58,75	58,70	58,75	0,69%	58,30	58,85	58,60	168.487.225	2.875.463
TTRAK	551,00	550,50	551,00	0,27%	542,00	551,50	549,24	20.635.954	37.572
TUCLK	4,42	4,41	4,42	-1,78%	4,35	4,52	4,44	25.104.695	5.657.448
TUKAS	2,73	2,73	2,74	2,63%	2,68	2,75	2,72	133.737.404	49.127.350
TUPRS	199,30	199,20	199,30	1,01%	196,70	199,40	198,29	694.369.789	3.501.756
TUREX	7,11	7,10	7,11	-0,70%	7,08	7,18	7,11	13.049.157	1.834.783
TURGG	26,14	26,12	26,16	0,00%	26,10	26,46	26,17	492.281	18.812
TURSG	11,81	11,80	11,81	0,68%	11,69	11,83	11,77	57.715.515	4.905.259
UFUK	1.697,00	1.695,00	1.699,00	1,07%	1.670,00	1.705,00	1.692,33	5.207.295	3.077
ULAS	29,36	29,32	29,36	2,30%	28,78	29,36	29,12	1.544.766	53.057
ULKER	116,70	116,60	116,70	1,83%	115,00	116,70	116,00	117.136.124	1.009.774
ULUFA	3,64	3,63	3,64	-1,09%	3,55	3,69	3,65	16.034.942	4.397.169
ULUSE	165,40	165,40	165,60	-0,60%	165,00	167,90	165,91	2.657.553	16.018
ULUUN	6,76	6,75	6,77	0,90%	6,68	6,80	6,74	4.867.418	722.346
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,18	15,18	15,19	0,26%	15,15	15,25	15,19	1.818.162	119.714
USAK	2,90	2,89	2,90	-1,02%	2,88	2,95	2,90	17.238.850	5.946.744
VAKBN	33,02	33,00	33,02	1,35%	32,68	33,10	32,91	212.471.025	6.457.133
VAKFA	11,55	11,55	11,56	0,43%	11,46	11,58	11,52	34.386.629	2.984.978
VAKFN	1,94	1,93	1,94	1,04%	1,91	1,94	1,93	19.072.278	9.908.959
VAKKO	57,90	57,85	57,95	0,61%	57,45	57,95	57,65	1.983.742	34.408
VANGD	49,50	49,50	-	10,00%	48,02	49,50	49,48	12.427.564	251.184
VBTYZ	15,48	15,47	15,48	0,19%	15,44	15,53	15,48	3.213.073	207.583
VERTU	40,48	40,46	40,48	-0,78%	40,42	40,94	40,58	6.474.735	159.570
VERUS	352,00	351,50	352,00	-0,56%	348,00	356,50	351,44	15.894.256	45.226
VESBE	7,88	7,87	7,88	0,77%	7,83	7,92	7,88	7.436.622	943.993
VESTL	29,22	29,18	29,22	0,41%	28,96	29,26	29,14	17.051.112	585.170
VKFYO	40,50	40,54	41,92	5,97%	35,68	42,02	39,36	10.575.499	268.667
VKGYO	2,67	2,67	2,68	0,75%	2,65	2,69	2,67	9.260.051	3.462.999
VKING	31,94	31,94	31,98	-0,56%	31,84	32,72	32,19	4.286.432	133.157
VRGYO	2,47	2,46	2,47	2,92%	2,41	2,49	2,45	9.572.889	3.911.565
VSNMD	89,20	89,15	89,20	0,22%	88,60	89,55	88,96	14.927.148	167.797
YAPRK	267,00	267,00	267,25	-0,28%	265,75	269,25	267,36	8.571.030	32.058
YATAS	40,70	40,64	40,70	0,10%	40,32	40,70	40,52	4.873.884	120.277
YAYLA	27,56	27,52	27,56	-1,08%	27,12	27,96	27,62	2.044.075	74.012
YBTAS	20,62	-	-	0,10%	20,62	20,62	20,62	116.792	5.664
YEOTK	36,50	36,48	36,50	1,11%	36,12	36,60	36,40	39.037.430	1.072.493
YESIL	1,86	1,85	1,86	1,64%	1,83	1,87	1,86	10.827.437	5.822.389
YGGYO	133,50	133,50	133,70	-0,67%	133,40	134,40	133,98	1.066.980	7.964
YGYO	1,29	-	-	0,00%	1,29	1,29	1,29	80.086	62.082
YIGIT	23,24	23,22	23,24	0,52%	23,12	23,46	23,22	5.458.470	235.078
YKBNK	38,10	38,08	38,10	1,22%	37,68	38,16	37,98	1.132.637.487	29.825.402
YKSLN	3,14	3,13	3,14	0,64%	3,12	3,18	3,14	2.396.634	764.523
YONGA	60,20	-	-	0,33%	60,20	60,20	60,20	69.170	1.149
YUNSA	7,64	7,63	7,64	1,33%	7,55	7,65	7,61	6.394.994	840.365
YYAPI	1,87	1,86	1,87	2,19%	1,82	1,89	1,87	81.041.577	43.398.883
YYLGD	10,68	10,67	10,68	1,52%	10,55	10,72	10,64	21.570.942	2.026.908
ZEDUR	8,10	8,10	8,12	0,12%	8,06	8,14	8,11	2.332.344	287.735
ZERGY	10,00	10,00	10,02	1,11%	9,83	10,09	9,95	55.673.683	5.593.191
ZOREN	3,06	3,06	3,07	0,00%	3,05	3,08	3,06	16.965.483	5.537.907
ZRGYO	24,46	24,40	24,44	-0,97%	24,12	24,76	24,40	8.020.982	328.776

Midas’ın Kulakları

Tümünü Gör

Oca 12, 2026 • 6 dakika once

Yatırımcı takvimi – 12 Ocak haftası

Oca 12, 2026 • 28 dakika once

Günün öne çıkan gelişmeleri: SASA, CCOLA, YYAPI, CWENE, BORLS (12 Ocak)

Oca 12, 2026 • 1 saat once

Piyasa açılmadan önce bilmeniz gereken her şey (12 Ocak)

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