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	14,51	14,51	14,52	1,40%	14,28	14,70	14,55	61.859.081	4.252.985
A1YEN	34,28	34,28	34,34	-1,72%	34,08	35,06	34,63	24.946.856	720.324
AAGYO	23,04	23,04	23,06	0,17%	22,70	23,34	23,05	668.094.588	28.983.333
ACSEL	116,90	116,80	116,90	0,09%	116,80	118,50	117,60	3.826.785	32.542
ADEL	43,46	43,44	43,46	1,07%	42,72	44,14	43,49	56.895.110	1.308.372
ADESE	1,06	1,05	1,06	6,00%	0,99	1,07	1,04	209.219.725	200.652.381
ADGYO	59,70	59,65	59,75	-0,50%	59,45	60,45	59,82	6.574.353	109.902
AEFES	18,71	18,71	18,72	-1,01%	18,69	19,05	18,88	166.139.123	8.798.874
AFYON	13,97	13,96	13,97	0,50%	13,91	14,00	13,97	9.058.521	648.597
AGESA	234,30	234,10	234,30	-0,47%	234,10	236,20	235,14	7.665.155	32.599
AGHOL	30,92	30,92	30,94	0,19%	30,80	31,16	30,99	35.308.453	1.139.409
AGROT	3,17	3,17	3,18	0,32%	3,11	3,20	3,16	36.351.800	11.520.215
AGYO	8,20	8,20	8,21	1,11%	8,10	8,21	8,18	607.826	74.354
AHGAZ	23,96	23,94	23,96	1,10%	23,62	24,10	23,95	74.625.798	3.116.310
AHSGY	18,25	18,25	18,29	1,00%	18,00	18,39	18,23	7.259.092	398.100
AKBNK	78,50	78,45	78,50	0,06%	78,10	79,15	78,65	1.406.409.528	17.881.482
AKCNS	198,40	198,40	198,60	-0,35%	198,10	200,80	199,69	22.375.917	112.054
AKENR	9,98	9,97	9,98	0,00%	9,93	10,09	10,01	11.862.641	1.185.122
AKFGY	2,78	2,78	2,79	0,00%	2,78	2,80	2,79	9.595.307	3.439.873
AKFIS	47,16	47,12	47,16	0,34%	46,78	47,94	47,36	47.602.615	1.005.193
AKFYE	21,68	21,68	21,70	-0,73%	21,68	22,02	21,86	26.218.524	1.199.140
AKGRT	7,39	7,38	7,39	-0,94%	7,39	7,48	7,43	28.338.077	3.812.432
AKHAN	27,80	27,76	27,80	-1,56%	27,76	28,48	28,21	63.352.273	2.246.143
AKMGY	298,50	298,50	298,75	-4,40%	290,25	303,50	297,06	22.100.869	74.399
AKSA	10,46	10,45	10,46	1,36%	10,34	10,49	10,42	73.302.617	7.036.989
AKSEN	83,50	83,50	83,55	-0,24%	83,50	84,40	83,85	53.026.457	632.379
AKSGY	9,47	9,46	9,47	-1,87%	9,45	9,65	9,54	12.720.262	1.333.614
AKSUE	37,36	37,26	37,34	2,81%	35,50	37,46	36,71	33.855.848	922.233
AKYHO	2,68	2,65	2,67	0,00%	2,65	2,72	2,67	1.964.891	735.437
ALARK	94,35	94,35	94,40	0,11%	93,95	95,20	94,61	115.394.373	1.219.745
ALBRK	8,81	8,81	8,82	0,11%	8,80	9,01	8,88	101.988.049	11.491.360
ALCAR	761,00	761,00	762,00	0,00%	760,50	774,00	765,83	7.083.193	9.249
ALCTL	150,40	150,40	150,60	0,07%	149,60	154,10	151,62	23.847.810	157.289
ALFAS	38,52	38,52	38,54	0,57%	38,38	38,82	38,62	11.461.853	296.804
ALGYO	5,10	5,09	5,10	3,45%	4,95	5,10	5,03	64.465.231	12.815.795
ALKA	11,44	11,43	11,45	0,53%	11,41	11,55	11,48	15.273.148	1.330.220
ALKIM	19,45	19,42	19,45	1,67%	19,06	19,49	19,34	12.489.508	645.926
ALKLC	407,00	407,00	407,25	-0,06%	404,50	410,25	406,46	306.277.236	753.523
ALTINS1	81,30	81,29	81,30	-0,14%	81,20	81,51	81,33	199.317.746	2.450.629
ALTNY	15,83	15,82	15,83	-0,13%	15,82	16,02	15,90	65.307.984	4.106.797
ALVES	3,89	3,88	3,89	3,73%	3,71	3,91	3,83	174.316.439	45.540.053
ANELE	28,78	28,78	-	9,93%	28,78	28,78	28,78	11.139.184	387.046
ANGEN	10,91	10,89	10,91	0,37%	10,87	10,95	10,92	2.464.818	225.667
ANHYT	110,80	110,70	110,80	-0,36%	110,70	112,90	111,61	17.192.931	154.042
ANSGR	27,86	27,84	27,86	0,07%	27,84	28,12	28,00	41.481.351	1.481.767
ARASE	103,70	103,60	103,70	-0,86%	103,70	106,00	104,62	12.915.259	123.446
ARCLK	118,20	118,20	118,30	0,34%	117,60	118,70	118,12	37.711.439	319.265
ARDYZ	42,86	42,86	42,90	0,14%	42,70	43,36	43,02	19.808.032	460.473
ARENA	29,04	29,02	29,06	3,71%	27,76	29,38	28,67	98.012.473	3.418.445
ARFYE	29,54	29,52	29,56	-0,07%	29,30	29,98	29,62	45.771.976	1.545.134
ARMGD	150,70	150,50	150,70	0,60%	146,30	154,90	150,88	85.002.904	563.379
ARSAN	3,55	3,54	3,55	1,14%	3,49	3,57	3,53	24.891.366	7.052.315
ARTMS	44,68	44,62	44,68	0,13%	44,40	45,40	44,90	17.942.924	399.649
ARZUM	3,42	3,40	3,41	1,48%	3,35	3,47	3,41	25.111.627	7.368.984
ASELS	412,25	412,00	412,25	0,12%	411,50	417,75	414,92	2.090.986.344	5.039.319
ASGYO	10,86	10,86	10,87	-0,46%	10,86	10,95	10,91	10.106.660	926.477
ASTOR	196,30	196,30	196,40	-3,63%	194,30	199,80	196,86	3.159.061.289	16.047.118
ASUZU	70,05	70,00	70,05	0,14%	69,65	71,00	70,07	15.174.318	216.574
ATAGY	12,35	12,35	12,36	1,31%	12,15	12,40	12,31	653.002	53.041
ATAKP	54,95	54,85	54,95	-0,45%	54,75	56,15	55,19	14.969.894	271.245
ATATP	144,10	144,10	144,20	0,77%	143,20	145,30	144,53	32.458.186	224.571
ATATR	15,05	15,05	-	9,93%	14,06	15,05	14,75	788.439.360	53.450.697
ATEKS	93,00	-	-	-2,05%	93,00	93,00	93,00	276.396	2.972
ATLAS	7,55	7,52	7,54	0,67%	7,33	7,58	7,43	4.345.758	584.546
ATSYH	53,15	-	-	1,24%	53,15	53,15	53,15	366.894	6.903
AVGYO	13,52	13,51	13,58	4,00%	12,96	13,80	13,43	14.388.882	1.071.351
AVHOL	37,62	37,60	37,64	1,02%	37,26	37,96	37,58	9.422.354	250.713
AVOD	4,22	4,21	4,22	0,96%	4,20	4,24	4,22	7.306.915	1.729.972
AVPGY	56,40	56,40	56,45	0,62%	56,05	56,85	56,48	8.654.488	153.223
AVTUR	19,70	19,69	19,70	1,55%	19,27	19,85	19,58	3.986.839	203.591
AYCES	1.168,00	1.168,00	1.169,00	-4,81%	1.163,00	1.224,00	1.187,58	75.305.793	63.411
AYDEM	29,16	29,12	29,16	-1,02%	29,12	29,58	29,36	17.353.239	591.095
AYEN	34,14	34,10	34,14	0,23%	34,06	34,72	34,32	17.320.236	504.603
AYES	31,50	-	-	0,70%	31,50	31,50	31,50	361.431	11.474
AYGAZ	285,25	285,00	285,25	0,80%	282,50	286,50	283,89	62.227.865	219.196
AZTEK	4,34	4,33	4,35	3,83%	4,10	4,44	4,30	70.427.473	16.389.544
BAGFS	34,24	34,22	34,26	0,12%	34,16	34,86	34,41	16.103.862	467.939
BAHKM	122,50	122,40	122,60	-2,78%	122,30	130,90	125,88	36.208.949	287.656
BAKAB	48,64	48,62	48,68	-0,94%	48,32	50,50	49,15	10.132.353	206.160
BALAT	90,70	-	-	0,00%	90,70	90,70	90,70	714.444	7.877
BALSU	14,92	14,91	14,92	0,81%	14,87	15,05	14,95	18.102.248	1.210.907
BANVT	163,30	163,10	163,20	1,68%	161,20	164,00	162,82	9.357.649	57.472
BARMA	57,85	57,80	57,85	-0,17%	57,50	58,20	57,80	12.166.147	210.495
BASCM	14,50	-	-	2,76%	14,50	14,50	14,50	90.060	6.211
BASGZ	51,60	51,60	51,65	-0,96%	51,50	52,40	51,79	4.421.373	85.367
BAYRK	4,76	4,75	4,76	0,63%	4,74	4,79	4,76	6.246.818	1.311.781
BEGYO	4,47	4,46	4,47	1,36%	4,42	4,49	4,46	10.431.161	2.339.776
BERA	17,43	17,42	17,44	0,40%	17,36	17,51	17,44	33.715.352	1.933.801
BESLR	13,59	13,58	13,59	0,44%	13,58	13,75	13,67	12.269.332	897.683
BESTE	23,82	23,80	23,82	1,36%	23,52	24,18	23,93	106.651.743	4.457.490
BEYAZ	32,40	32,36	32,42	1,89%	31,70	33,16	32,47	36.109.943	1.112.044
BFREN	160,10	160,10	160,20	5,89%	155,00	160,80	158,70	194.145.317	1.223.357
BIENY	25,42	25,42	25,44	2,17%	24,90	25,56	25,29	23.249.933	919.221
BIGCH	7,34	7,35	7,36	1,80%	7,18	7,45	7,33	9.324.041	1.271.451
BIGEN	9,41	9,40	9,41	0,43%	9,38	9,49	9,43	15.484.600	1.642.158
BIGTK	218,70	218,50	218,70	2,77%	212,80	225,20	220,91	85.427.999	386.713
BIMAS	759,00	759,00	759,50	0,93%	750,00	763,00	757,37	668.427.249	882.568
BINBN	161,90	161,80	161,90	0,25%	161,20	163,30	162,04	8.140.618	50.238
BINHO	9,24	9,23	9,24	0,43%	9,20	9,33	9,27	78.308.668	8.450.021
BIOEN	20,00	20,00	20,04	5,15%	19,16	20,20	19,84	173.127.425	8.725.244
BIZIM	27,30	27,28	27,30	0,00%	27,30	27,46	27,40	1.662.573	60.682
BJKAS	1,52	1,52	1,53	0,66%	1,51	1,53	1,52	10.858.784	7.140.355
BLCYT	33,92	33,90	33,92	-0,12%	32,34	34,28	33,21	146.131.860	4.400.410
BLUME	40,44	40,42	40,44	-1,37%	40,40	41,26	40,76	23.194.293	569.036
BMSCH	16,49	16,45	16,48	1,23%	16,28	16,50	16,39	5.638.494	344.069
BMSTL	84,75	84,70	84,75	-0,64%	84,65	85,80	84,90	23.805.031	280.379
BNTAS	6,68	6,67	6,68	0,45%	6,65	6,70	6,68	4.625.081	692.710
BOBET	19,54	19,53	19,54	0,15%	19,54	19,68	19,62	12.047.683	614.201
BORLS	5,29	5,29	-	9,98%	5,29	5,29	5,29	34.757.257	6.570.370
BORSK	7,42	7,41	7,42	1,23%	7,37	7,69	7,51	68.462.709	9.113.147
BOSSA	6,45	6,44	6,46	0,31%	6,43	6,49	6,46	3.429.313	530.639
BRISA	85,90	85,90	85,95	1,00%	85,15	86,35	85,90	3.509.438	40.857
BRKO	14,00	-	-	0,72%	14,00	14,00	14,00	1.075.396	76.814
BRKSN	8,58	8,55	8,58	0,00%	8,52	8,62	8,56	1.549.646	181.065
BRKVY	95,70	95,60	95,75	0,68%	94,65	97,15	95,74	25.885.300	270.372
BRLSM	14,89	14,87	14,89	1,15%	14,75	14,94	14,88	9.441.960	634.564
BRMEN	9,50	-	-	-1,04%	9,50	9,50	9,50	441.180	46.440
BRSAN	582,50	582,50	583,00	2,46%	570,50	592,50	582,98	3.003.461.997	5.250.744
BRYAT	2.187,00	2.187,00	2.189,00	0,83%	2.173,00	2.222,00	2.200,64	62.506.853	28.404
BSOKE	35,62	35,62	35,66	-0,22%	35,62	36,06	35,84	34.626.463	966.136
BTCIM	6,75	6,74	6,75	-0,15%	6,73	6,82	6,78	73.174.778	10.786.164
BUCIM	6,11	6,10	6,11	0,33%	6,11	6,14	6,13	10.869.728	1.774.685
BULGS	43,64	43,62	43,66	0,28%	43,52	43,96	43,72	47.333.356	1.082.553
BURCE	47,88	47,86	47,92	7,35%	44,92	48,38	47,29	380.251.729	8.041.293
BURVA	968,00	968,00	968,50	8,10%	922,50	984,50	957,78	28.904.873	30.179
BVSAN	113,80	113,80	113,90	1,61%	112,30	115,00	114,20	38.883.643	340.495
BYDNR	38,40	38,38	38,40	-1,59%	38,30	39,02	38,70	4.718.118	121.914
CANTE	1,65	1,65	1,66	0,61%	1,64	1,66	1,65	140.132.796	84.838.732
CASA	100,00	-	-	2,04%	100,00	100,00	100,00	258.800	2.588
CATES	43,42	43,42	43,48	0,65%	42,90	43,64	43,25	16.587.732	383.563
CCOLA	74,90	74,85	74,90	-0,53%	74,85	75,65	75,15	36.457.962	485.128
CELHA	9,52	9,50	9,52	-1,04%	9,49	9,65	9,57	7.575.352	791.635
CEMAS	5,05	5,04	5,05	0,20%	5,03	5,09	5,06	20.661.479	4.084.760
CEMTS	11,05	11,05	11,06	0,73%	10,99	11,09	11,06	4.041.835	365.494
CEMZY	69,10	69,05	69,10	-1,99%	69,05	70,40	69,66	23.856.519	342.467
CEOEM	24,60	24,58	24,60	1,15%	24,30	24,74	24,54	11.865.739	483.589
CGCAM	40,06	40,04	40,08	-0,15%	38,62	41,68	40,31	552.116.728	13.698.578
CIMSA	53,40	53,35	53,40	0,00%	53,30	54,00	53,58	47.244.587	881.716
CLEBI	1.949,00	1.948,00	1.949,00	0,67%	1.945,00	1.999,00	1.973,73	68.543.558	34.728
CMBTN	1.731,00	1.731,00	1.734,00	0,06%	1.725,00	1.745,00	1.735,32	6.464.052	3.725
CMENT	320,00	-	-	-2,51%	320,00	320,00	320,00	576.000	1.800
CONSE	3,59	3,58	3,59	-1,10%	3,57	3,63	3,60	15.622.179	4.338.372
COSMO	211,80	211,00	211,80	1,83%	204,00	213,90	208,26	4.827.466	23.180
CRDFA	30,32	30,30	30,32	3,41%	28,80	30,46	29,75	20.904.800	702.782
CRFSA	165,80	165,50	165,70	0,48%	161,00	167,90	164,41	34.823.345	211.814
CUSAN	25,84	25,84	25,88	0,08%	25,82	26,18	25,95	2.710.684	104.459
CVKMD	35,98	35,96	36,00	0,33%	35,86	36,30	36,06	187.154.946	5.189.847
CWENE	34,70	34,68	34,70	0,00%	34,58	35,20	34,84	230.298.689	6.610.019
DAGI	6,15	6,13	6,14	1,15%	6,07	6,16	6,12	4.654.471	760.004
DAPGM	10,99	10,98	10,99	1,20%	10,86	11,26	11,05	212.652.114	19.243.141
DARDL	2,08	2,08	2,09	0,48%	2,07	2,11	2,09	14.397.147	6.894.130
DCTTR	10,97	10,97	10,98	0,55%	10,81	11,05	10,92	37.517.003	3.436.505
DENGE	2,45	2,45	2,46	0,41%	2,44	2,48	2,46	9.565.957	3.890.615
DERHL	14,79	14,78	14,79	-0,14%	14,69	14,89	14,80	25.855.405	1.746.593
DERIM	39,00	38,92	39,04	5,58%	37,00	39,66	38,66	21.155.332	547.191
DESA	13,54	13,52	13,54	-0,15%	13,51	13,67	13,56	2.550.789	188.080
DESPC	41,18	41,16	41,18	1,83%	40,46	41,26	40,97	4.692.037	114.514
DEVA	67,35	67,35	67,45	0,37%	67,20	68,00	67,57	6.000.040	88.793
DGATE	70,70	70,60	70,75	0,93%	70,05	71,35	70,61	3.861.449	54.688
DGGYO	33,16	33,04	33,16	7,66%	31,68	33,50	32,98	8.688.823	263.427
DGNMO	7,34	7,34	-	9,88%	7,34	7,34	7,34	12.640.420	1.722.128
DIRIT	27,20	-	-	0,74%	27,20	27,20	27,20	282.771	10.396
DITAS	32,50	32,42	32,52	-5,80%	32,50	34,50	33,49	21.972.498	656.010
DMLKTG	6,27	6,26	6,27	0,16%	6,26	6,28	6,27	5.955.541	949.723
DMRGD	5,30	5,29	5,30	4,74%	5,10	5,33	5,22	128.193.082	24.552.165
DMSAS	8,64	8,64	8,65	0,47%	8,59	8,67	8,64	2.395.478	277.412
DNISI	20,60	20,58	20,64	0,49%	20,60	21,00	20,73	3.260.215	157.312
DOAS	190,30	190,20	190,30	0,21%	190,20	191,20	190,64	76.510.351	401.339
DOCO	9.715,00	9.715,00	9.720,00	-0,10%	9.700,00	9.965,00	9.764,20	15.144.275	1.551
DOFER	34,78	34,76	34,82	1,22%	34,34	34,90	34,72	5.828.186	167.885
DOFRB	103,60	103,60	103,70	-0,86%	103,60	105,20	104,43	94.969.536	909.411
DOGUB	141,70	141,60	141,70	4,04%	136,00	146,50	141,86	118.127.603	832.722
DOHOL	21,60	21,60	21,62	-0,92%	21,58	21,96	21,74	30.301.623	1.393.565
DOKTA	24,24	24,20	24,24	1,51%	23,92	24,26	24,08	2.084.016	86.555
DSTKF	2.112,00	2.113,00	2.115,00	-0,14%	2.111,00	2.134,00	2.122,56	124.980.399	58.882
DUNYH	106,80	106,80	107,00	0,28%	106,30	107,50	106,90	10.425.350	97.526
DURDO	4,19	4,18	4,19	0,72%	4,17	4,25	4,21	4.042.032	960.736
DURKN	20,26	20,20	20,22	1,50%	19,88	20,60	20,30	29.567.938	1.456.350
DYOBY	16,50	16,50	-	10,00%	15,31	16,50	16,21	240.577.300	14.840.312
DZGYO	8,06	8,03	8,05	1,64%	7,90	8,15	8,04	11.675.009	1.452.790
EBEBK	69,55	69,50	69,55	-0,22%	68,70	70,15	69,29	16.258.430	234.660
ECILC	94,90	94,85	94,90	-5,05%	94,90	100,50	97,66	2.645.068.281	28.199.309
ECOGR	37,62	37,60	37,62	-0,21%	37,24	37,76	37,46	59.053.798	1.576.632
ECZYT	344,25	344,25	344,75	0,51%	340,50	352,50	347,40	120.284.716	346.247
EDATA	21,50	21,48	21,50	-2,01%	21,42	22,00	21,61	13.755.032	636.451
EDIP	36,98	36,94	37,02	0,98%	36,22	37,24	37,00	5.563.076	150.354
EFOR	6,73	6,73	-	9,97%	6,50	6,73	6,69	545.997.938	81.674.190
EGEEN	5.877,50	5.877,50	5.882,50	-0,38%	5.875,00	5.927,50	5.903,55	17.504.020	2.965
EGEGY	31,00	30,96	31,00	-3,49%	30,96	32,26	31,44	28.532.101	907.451
EGEPO	16,01	15,99	16,01	-1,66%	15,82	16,40	16,12	7.039.983	436.737
EGGUB	120,80	120,60	120,80	0,33%	120,10	121,40	120,79	15.299.848	126.670
EGPRO	30,80	30,78	30,82	0,06%	30,70	31,06	30,90	5.386.577	174.304
EGSER	2,90	2,90	2,92	0,69%	2,88	2,94	2,91	3.814.349	1.311.139
EKGYO	21,28	21,28	21,30	0,57%	21,20	21,40	21,30	323.819.798	15.200.375
EKIZ	92,45	-	-	-0,59%	92,45	92,45	92,45	116.949	1.265
EKOS	5,72	5,71	5,72	-1,04%	5,71	5,84	5,76	27.790.472	4.827.425
EKSUN	5,47	5,46	5,47	0,18%	5,47	5,52	5,49	3.616.753	659.356
ELITE	30,22	30,16	30,22	1,61%	29,76	30,78	30,19	23.127.747	766.064
EMKEL	22,52	22,52	22,54	1,62%	22,24	23,00	22,56	57.855.587	2.564.816
EMNIS	149,00	-	-	0,00%	149,00	149,00	149,00	89.102	598
EMPAE	38,86	38,84	38,86	0,15%	38,66	39,12	38,88	69.067.572	1.776.267
ENDAE	16,14	16,14	16,16	-0,37%	16,10	16,29	16,15	14.416.597	892.439
ENERY	9,35	9,34	9,35	2,30%	9,13	9,35	9,28	153.301.842	16.521.588
ENJSA	124,00	124,00	124,10	0,24%	123,40	125,60	124,54	117.062.114	939.958
ENKAI	103,30	103,30	103,40	-1,24%	103,00	105,50	104,12	140.091.388	1.345.424
ENPRA	103,10	-	-	-9,96%	103,10	103,10	103,10	13.842.722	134.265
ENSRI	26,60	-	-	-6,99%	26,60	27,98	26,89	68.425.566	2.544.605
ENTRA	10,83	10,82	10,83	0,00%	10,81	10,95	10,87	21.392.993	1.967.334
EPLAS	6,02	6,01	6,02	1,18%	5,95	6,07	6,02	7.869.816	1.306.947
ERBOS	203,00	202,60	202,80	0,94%	201,10	204,00	202,92	2.979.062	14.681
ERCB	59,00	58,95	59,00	0,00%	58,70	59,70	59,19	23.146.543	391.031
EREGL	31,40	31,40	31,42	-0,19%	31,40	31,72	31,54	662.201.402	20.993.515
ERSU	25,30	25,26	25,30	-0,39%	25,28	25,84	25,50	3.352.249	131.451
ESCAR	45,82	45,82	45,90	0,61%	45,54	46,92	46,29	67.891.051	1.466.656
ESCOM	4,42	4,41	4,42	0,23%	4,41	4,51	4,46	39.200.613	8.796.157
ESEN	4,15	4,14	4,15	0,73%	4,10	4,18	4,14	66.376.507	16.018.923
ETILR	3,97	3,96	3,97	1,02%	3,93	3,98	3,96	3.894.439	982.441
ETYAT	22,42	22,22	22,42	0,27%	22,04	22,60	22,18	808.515	36.456
EUHOL	12,90	-	-	-0,54%	12,90	12,90	12,90	655.668	50.827
EUKYO	21,20	21,18	21,20	2,32%	20,72	21,24	21,08	3.383.701	160.537
EUPWR	41,62	-	-	-5,19%	41,62	43,90	42,06	364.774.118	8.672.791
EUREN	5,25	5,25	5,26	0,96%	5,21	5,28	5,25	82.729.028	15.761.372
EUYO	19,00	18,99	19,00	0,85%	18,61	19,42	18,93	1.053.791	55.675
EYGYO	2,80	2,79	2,80	0,72%	2,78	2,81	2,80	7.343.960	2.625.058
FADE	15,12	15,11	15,12	0,93%	14,98	15,21	15,12	8.585.814	567.999
FENER	3,12	3,12	3,13	1,30%	3,07	3,16	3,12	140.403.520	45.003.183
FLAP	13,50	13,40	13,49	-2,95%	13,01	14,50	13,79	20.202.426	1.465.239
FMIZP	288,00	287,75	288,25	0,17%	285,00	290,75	288,00	3.825.153	13.282
FONET	4,67	4,67	4,68	1,52%	4,55	4,75	4,67	50.370.811	10.777.118
FORMT	2,86	2,85	2,86	0,35%	2,84	2,87	2,85	14.051.792	4.922.720
FORTE	96,85	96,85	96,95	-0,56%	96,80	97,65	97,06	24.379.073	251.165
FRIGO	8,04	8,03	8,04	0,88%	7,94	8,08	8,02	15.632.618	1.948.628
FRMPL	33,90	33,86	33,90	3,04%	33,00	34,20	33,62	59.754.308	1.777.214
FROTO	106,60	106,50	106,60	0,47%	106,50	108,10	107,42	482.281.977	4.489.591
FZLGY	16,94	16,93	16,94	0,83%	16,82	17,09	16,96	58.494.521	3.449.832
GARAN	139,70	139,70	139,80	-0,21%	139,50	140,70	140,09	729.293.579	5.205.769
GARFA	27,90	27,88	27,94	0,00%	27,84	28,12	27,93	2.873.733	102.881
GATEG	340,00	-	-	-0,80%	340,00	340,00	340,00	1.012.520	2.978
GEDIK	5,66	5,65	5,66	1,07%	5,63	5,70	5,67	3.405.349	600.512
GEDZA	29,52	29,50	29,54	0,61%	29,24	29,76	29,51	4.721.209	159.975
GENIL	10,47	10,46	10,47	0,29%	10,43	10,62	10,54	55.434.855	5.261.356
GENKM	13,60	13,58	13,59	0,29%	13,53	13,75	13,66	117.697.815	8.618.747
GENTS	7,06	7,05	7,06	-2,75%	6,85	7,26	7,03	145.820.437	20.751.149
GEREL	36,80	36,80	36,84	-1,45%	36,80	37,84	37,15	40.044.074	1.077.824
GESAN	48,38	48,36	48,38	-3,63%	48,06	50,05	48,75	231.301.378	4.744.966
GIPTA	85,45	85,45	-	9,97%	85,45	85,45	85,45	50.192.134	587.386
GLBMD	12,68	12,68	12,73	-0,16%	12,50	12,83	12,70	1.166.451	91.825
GLCVY	59,70	59,65	59,75	0,84%	59,35	60,25	59,71	18.442.630	308.853
GLRMK	225,90	225,90	226,00	-0,13%	223,70	228,60	226,43	421.939.506	1.863.471
GLRYH	4,32	4,31	4,32	0,70%	4,29	4,36	4,33	11.370.078	2.624.152
GLYHO	16,31	16,31	16,33	-1,45%	16,29	16,85	16,52	22.738.428	1.376.439
GMTAS	35,70	35,68	35,70	3,18%	34,60	35,78	35,37	25.546.993	722.290
GOKNR	22,68	22,66	22,68	0,53%	22,66	22,92	22,79	36.796.753	1.614.786
GOLTS	388,00	387,75	388,00	-0,77%	388,00	392,75	390,74	4.891.234	12.518
GOODY	15,11	15,11	15,13	0,33%	15,10	15,23	15,17	5.247.738	345.914
GOZDE	20,18	20,16	20,18	0,30%	20,16	20,40	20,28	6.813.552	335.903
GRNYO	14,30	14,24	14,30	0,63%	14,13	14,38	14,27	1.790.020	125.423
GRSEL	321,25	321,00	321,25	1,42%	316,50	323,00	319,98	46.012.169	143.796
GRTHO	261,00	260,75	261,25	-1,88%	259,00	274,00	264,65	171.880.367	649.474
GSDDE	10,35	10,34	10,35	0,98%	10,24	10,46	10,37	5.518.630	532.273
GSDHO	5,02	5,01	5,02	0,20%	5,02	5,04	5,02	1.748.514	348.087
GSRAY	1,11	1,10	1,11	0,91%	1,10	1,11	1,11	12.783.329	11.573.015
GUBRF	504,50	504,00	504,50	2,44%	495,00	507,00	500,95	495.818.739	989.760
GUNDG	845,00	844,50	845,50	-2,09%	840,00	878,50	854,51	79.320.746	92.826
GWIND	27,16	27,16	27,18	-0,07%	27,14	27,40	27,27	40.776.467	1.495.323
GZNMI	70,10	70,00	70,15	7,02%	65,00	71,10	67,79	140.588.951	2.073.949
HALKB	39,76	39,76	39,78	-0,05%	39,64	40,04	39,86	254.707.491	6.390.626
HATEK	15,66	15,65	15,67	0,32%	15,61	15,79	15,69	7.782.105	495.978
HATSN	40,98	40,96	41,00	-0,10%	40,74	41,38	41,06	17.856.168	434.911
HDFGS	3,37	3,37	3,38	-0,88%	3,36	3,44	3,40	48.728.725	14.335.217
HEDEF	142,50	142,30	142,50	0,14%	140,00	144,00	141,75	88.643.540	625.355
HEKTS	3,16	3,16	3,17	0,96%	3,12	3,18	3,15	120.642.773	38.281.050
HKTM	12,73	12,72	12,74	3,41%	12,26	12,96	12,64	28.794.808	2.277.806
HLGYO	5,71	5,70	5,71	0,18%	5,68	5,75	5,71	53.877.949	9.434.780
HOROZ	57,45	57,35	57,45	-0,43%	57,35	58,05	57,59	14.977.226	260.075
HRKET	64,55	64,45	64,55	1,41%	63,75	64,55	64,32	8.506.631	132.262
HTTBT	41,36	41,32	41,38	-0,29%	41,36	42,00	41,70	4.839.343	116.066
HUBVC	3,38	3,37	3,38	-0,29%	3,33	3,40	3,38	914.165	270.841
HUNER	3,18	3,17	3,18	0,95%	3,16	3,19	3,18	9.124.354	2.873.267
HURGZ	5,63	5,62	5,63	0,18%	5,61	5,67	5,64	5.654.102	1.001.908
ICBCT	14,49	14,48	14,50	0,14%	14,49	14,58	14,52	2.753.866	189.710
ICUGS	3,80	3,79	3,80	-0,26%	3,76	3,89	3,80	23.231.837	6.113.262
IDGYO	3,76	3,74	3,76	0,53%	3,72	3,78	3,74	1.145.129	306.471
IEYHO	97,50	97,45	97,50	0,83%	96,70	97,50	97,11	132.481.945	1.364.261
IHAAS	82,45	82,35	82,45	1,92%	80,90	83,50	82,51	32.409.432	392.790
IHEVA	2,19	2,18	2,19	0,92%	2,15	2,20	2,18	1.775.337	815.909
IHGZT	1,45	1,44	1,45	0,69%	1,43	1,45	1,45	5.110.390	3.532.199
IHLAS	2,12	2,12	2,13	1,44%	2,09	2,14	2,11	28.952.405	13.703.665
IHLGM	2,06	2,05	2,06	1,48%	2,03	2,06	2,05	9.487.391	4.638.025
IHYAY	1,87	1,86	1,87	1,08%	1,85	1,88	1,86	3.758.039	2.016.872
IMASM	3,91	3,91	3,92	0,26%	3,89	3,96	3,93	32.254.036	8.204.323
INDES	9,46	9,45	9,46	-0,21%	9,44	9,53	9,48	8.727.391	920.205
INFO	3,42	3,41	3,42	0,59%	3,39	3,46	3,43	16.037.051	4.676.955
INGRM	412,00	411,75	412,00	1,10%	406,00	417,00	412,33	6.944.035	16.841
INTEK	252,25	-	-	-2,98%	252,25	252,25	252,25	297.151	1.178
INTEM	282,00	282,00	282,25	1,08%	279,00	284,75	282,84	5.212.943	18.431
INVEO	7,66	7,64	7,66	1,06%	7,58	7,69	7,64	8.937.378	1.170.453
INVES	556,00	556,00	557,00	0,91%	547,00	562,50	553,58	16.853.800	30.445
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	74,05	-	-	1,44%	74,05	74,05	74,05	246.587	3.330
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,57	14,56	14,57	0,14%	14,51	14,66	14,59	1.779.276.652	121.977.957
ISDMR	44,00	44,02	44,04	0,23%	43,92	44,14	44,03	25.040.284	568.673
ISFIN	20,26	20,24	20,26	-0,20%	20,26	20,56	20,43	12.605.762	617.161
ISGSY	126,50	126,40	126,50	-0,71%	126,40	128,40	127,31	40.651.955	319.320
ISGYO	20,84	20,86	20,88	0,19%	20,84	21,08	20,90	4.348.730	208.127
ISKPL	17,04	17,04	17,05	-1,96%	16,97	17,44	17,23	114.322.737	6.633.388
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	45,12	45,10	45,12	0,31%	44,90	45,64	45,26	72.127.923	1.593.551
ISSEN	7,97	7,94	7,97	0,00%	7,93	8,00	7,97	1.992.255	249.889
ISYAT	8,32	8,30	8,32	0,48%	8,28	8,33	8,31	1.610.400	193.741
IZENR	10,03	10,03	10,04	1,62%	9,85	10,05	9,97	68.044.123	6.826.455
IZFAS	58,90	58,80	58,90	6,51%	55,05	60,00	58,62	323.157.568	5.513.209
IZINV	67,65	67,50	67,65	2,58%	65,60	68,00	66,90	9.294.334	138.935
IZMDC	6,78	6,77	6,78	0,00%	6,77	6,84	6,81	7.008.192	1.029.658
JANTS	17,79	17,79	17,81	0,40%	17,67	17,92	17,82	9.634.292	540.698
KAPLM	619,00	619,00	619,50	-3,88%	601,50	655,50	620,21	113.526.529	183.045
KAREL	9,95	9,95	9,96	-1,00%	9,80	10,09	9,94	33.913.276	3.413.196
KARSN	10,57	10,56	10,57	-0,09%	10,57	10,71	10,66	25.774.609	2.418.528
KARTN	78,00	78,00	-	9,94%	72,75	78,00	75,28	90.702.652	1.204.810
KATMR	2,76	2,75	2,76	0,73%	2,75	2,77	2,76	44.490.250	16.129.408
KAYSE	4,91	4,90	4,91	1,03%	4,88	4,95	4,91	16.096.695	3.275.614
KBORU	24,44	24,44	24,46	-2,71%	24,28	25,30	24,61	105.319.877	4.280.174
KCAER	11,58	11,58	11,59	0,87%	11,44	11,60	11,53	35.805.746	3.105.517
KCHOL	206,90	206,80	206,90	0,29%	205,70	208,50	207,13	670.631.624	3.237.761
KENT	415,00	-	-	1,22%	415,00	415,00	415,00	420.810	1.014
KERVN	4,40	-	-	0,00%	4,40	4,40	4,40	311.331	70.757
KFEIN	8,61	8,61	8,62	0,47%	8,54	8,70	8,62	9.374.395	1.088.177
KGYO	9,88	9,86	9,88	0,71%	9,77	9,96	9,87	26.711.108	2.705.889
KIMMR	17,26	17,24	17,26	0,64%	17,24	17,38	17,30	4.320.319	249.801
KLGYO	5,26	5,26	5,27	0,00%	5,25	5,30	5,28	10.905.706	2.066.130
KLKIM	37,90	37,86	37,90	1,07%	37,54	38,06	37,92	27.365.135	721.709
KLMSN	36,82	36,78	36,80	-2,33%	36,64	38,30	37,46	50.764.827	1.355.314
KLNMA	9,60	-	-	1,59%	9,60	9,60	9,60	241.872	25.195
KLRHO	110,90	110,90	111,00	1,28%	109,90	112,40	111,29	160.948.141	1.446.231
KLSER	26,58	26,58	26,60	0,68%	26,52	26,80	26,67	8.931.813	334.933
KLSYN	10,53	10,52	10,53	0,77%	10,35	10,56	10,47	8.307.555	793.532
KLYPV	63,80	63,85	63,95	-0,62%	63,75	65,10	64,26	56.608.853	880.900
KMPUR	19,15	19,15	19,16	-1,19%	19,04	19,69	19,33	22.740.389	1.176.335
KNFRT	12,19	12,17	12,19	0,91%	12,00	12,26	12,16	15.917.478	1.309.411
KOCMT	2,58	2,57	2,58	1,18%	2,54	2,65	2,61	48.118.789	18.449.119
KONKA	16,33	16,30	16,33	1,74%	16,01	16,62	16,33	23.011.622	1.409.350
KONTR	10,15	10,15	10,16	2,84%	9,96	10,29	10,15	475.072.312	46.791.936
KONYA	3.947,50	3.945,00	3.952,50	0,25%	3.940,00	3.980,00	3.956,24	8.869.893	2.242
KOPOL	6,28	6,28	6,29	-0,79%	6,24	6,47	6,35	31.066.067	4.889.766
KORDS	64,40	64,40	64,45	-0,31%	64,40	66,10	65,32	30.973.102	474.194
KOTON	15,43	15,41	15,43	0,72%	15,35	15,54	15,45	11.317.006	732.336
KRDMA	32,40	32,40	32,42	0,37%	32,30	32,70	32,49	53.784.007	1.655.499
KRDMB	71,75	71,70	71,75	1,85%	70,45	72,70	71,77	152.553.074	2.125.704
KRDMD	35,44	35,44	35,46	0,11%	35,44	35,94	35,67	395.418.664	11.086.032
KRGYO	2,85	2,84	2,85	1,06%	2,82	2,86	2,84	3.981.010	1.401.289
KRONT	20,68	20,66	20,68	-1,05%	20,64	21,40	21,03	12.303.260	585.070
KRPLS	8,91	8,89	8,91	1,25%	8,80	8,94	8,88	4.560.669	513.802
KRSTL	9,23	9,23	9,24	0,87%	9,15	9,35	9,27	14.142.216	1.525.011
KRTEK	24,44	24,40	24,44	0,74%	24,02	24,46	24,26	1.748.192	72.064
KRVGD	2,87	2,87	2,88	1,41%	2,85	2,90	2,88	6.552.966	2.274.794
KSTUR	3.477,50	-	-	-0,43%	3.477,50	3.477,50	3.477,50	278.200	80
KTLEV	83,70	83,60	83,70	0,60%	82,40	84,75	83,69	555.537.397	6.638.112
KTSKR	122,20	121,90	122,10	-3,93%	115,60	134,70	121,69	355.120.071	2.918.150
KUTPO	97,10	96,95	97,15	-0,36%	97,00	98,45	97,73	9.998.872	102.313
KUVVA	127,40	127,30	127,40	-1,09%	127,40	129,20	128,35	1.406.700	10.960
KUYAS	86,10	86,05	86,10	-0,98%	85,75	87,25	86,56	71.880.005	830.376
KZBGY	3,19	3,18	3,19	1,59%	3,15	3,24	3,20	43.471.223	13.593.699
KZGYO	22,94	22,92	22,94	0,53%	22,86	23,30	23,08	19.818.708	858.723
LIDER	130,50	130,50	130,70	1,48%	128,50	133,10	131,23	51.637.268	393.481
LIDFA	3,63	3,62	3,63	1,40%	3,59	3,69	3,64	5.232.631	1.438.152
LILAK	39,98	39,94	39,98	-1,38%	39,90	40,72	40,29	55.887.243	1.387.001
LINK	5,18	5,17	5,18	0,78%	5,14	5,23	5,19	42.036.513	8.107.903
LKMNH	15,94	15,93	15,95	1,46%	15,76	16,00	15,93	7.568.763	475.059
LMKDC	33,78	33,76	33,78	-1,11%	33,76	34,26	34,04	22.295.384	655.028
LOGO	138,00	137,90	138,00	0,66%	137,30	138,30	137,84	17.438.659	126.510
LRSHO	3,82	3,82	3,83	1,87%	3,75	3,87	3,82	43.294.159	11.326.574
LUKSK	104,40	104,20	104,50	-0,57%	103,00	107,50	104,52	9.765.356	93.429
LXGYO	16,29	16,28	16,29	2,45%	15,99	16,80	16,41	345.152.560	21.035.370
LYDHO	183,90	183,80	183,90	-0,92%	183,80	186,00	184,48	20.809.992	112.802
LYDYE	15.875,00	15.860,00	15.945,00	-0,08%	15.830,00	15.992,50	15.914,11	5.124.343	322
MAALT	1.508,00	1.505,00	1.508,00	-1,50%	1.474,00	1.539,00	1.507,65	65.546.603	43.476
MACKO	37,16	37,14	37,16	0,70%	36,94	37,42	37,23	13.250.685	355.930
MAGEN	62,40	62,40	62,45	0,00%	62,20	62,80	62,55	37.248.595	595.508
MAKIM	18,84	18,83	18,84	-1,21%	18,50	19,38	18,76	45.824.913	2.443.281
MAKTK	14,42	14,40	14,42	4,04%	14,14	14,90	14,51	155.017.196	10.687.117
MANAS	25,68	25,68	25,70	4,14%	24,28	26,46	25,61	160.598.677	6.271.603
MARBL	13,02	13,01	13,02	1,80%	12,81	13,20	13,03	7.987.979	612.908
MARKA	56,55	56,50	56,55	-3,17%	56,25	58,95	57,25	47.323.384	826.571
MARMR	2,96	2,95	2,96	0,68%	2,95	3,07	3,01	233.097.582	77.539.948
MARTI	2,20	2,20	2,21	1,85%	2,20	2,33	2,27	282.073.281	124.520.830
MAVI	43,84	43,84	43,86	0,23%	43,74	44,18	43,88	37.177.833	847.215
MCARD	187,70	187,70	187,80	1,40%	185,60	191,50	188,76	325.986.840	1.726.964
MEDTR	29,16	29,16	29,18	0,28%	29,12	29,60	29,36	4.516.600	153.836
MEGAP	2,50	-	-	0,40%	2,50	2,50	2,50	326.908	130.763
MEGMT	82,65	82,60	82,70	1,47%	81,65	83,15	82,31	153.811.918	1.868.723
MEKAG	4,59	4,58	4,59	-5,56%	4,50	4,91	4,71	267.307.449	56.809.373
MEPET	23,40	23,34	23,40	0,17%	23,12	23,68	23,51	2.825.016	120.170
MERCN	17,11	17,11	17,13	0,23%	17,03	17,25	17,15	12.534.736	730.878
MERIT	16,91	16,91	16,92	1,26%	16,65	17,08	16,85	31.506.634	1.869.835
MERKO	14,63	14,62	14,64	0,97%	14,53	14,69	14,64	7.656.327	523.168
METRO	6,84	6,84	6,85	-0,87%	6,75	7,09	6,90	40.520.544	5.871.976
MEYSU	16,27	16,27	16,28	1,37%	16,04	16,66	16,44	373.056.889	22.687.991
MGROS	656,50	656,50	657,00	1,16%	650,50	663,50	658,14	511.094.489	776.570
MHRGY	3,66	3,65	3,66	0,83%	3,60	3,69	3,65	5.793.147	1.588.716
MIATK	40,58	40,56	40,58	1,45%	40,26	40,84	40,56	205.771.643	5.072.720
MMCAS	80,80	-	-	0,00%	80,80	80,80	80,80	230.280	2.850
MNDRS	12,55	12,54	12,55	1,13%	12,41	12,61	12,53	15.563.411	1.242.490
MNDTR	6,04	6,03	6,05	0,83%	6,01	6,09	6,06	2.799.848	462.202
MOBTL	13,75	13,75	13,76	0,36%	13,12	13,80	13,61	19.387.804	1.424.384
MOGAN	12,90	12,89	12,90	-0,92%	12,84	13,20	13,00	84.778.242	6.521.325
MOPAS	41,96	41,94	41,96	-0,05%	41,88	42,46	42,17	47.114.313	1.117.329
MPARK	458,00	457,75	458,50	-0,43%	457,00	460,75	459,20	14.157.118	30.830
MRGYO	1,59	1,58	1,59	0,63%	1,58	1,62	1,59	173.401.704	108.783.225
MRSHL	1.460,00	1.458,00	1.463,00	1,11%	1.448,00	1.470,00	1.459,81	8.583.670	5.880
MSGYO	8,03	8,03	8,04	1,13%	7,86	8,18	8,04	15.796.226	1.963.732
MTRKS	22,50	22,48	22,52	1,44%	22,40	22,86	22,66	9.870.672	435.559
MTRYO	9,96	9,96	9,99	2,68%	9,50	10,67	10,04	1.323.774	131.879
MZHLD	6,15	6,11	6,15	1,49%	6,06	6,17	6,11	631.551	103.306
NATEN	8,40	8,39	8,40	-3,34%	8,35	8,66	8,48	50.836.441	5.995.706
NETAS	63,55	63,45	63,55	0,47%	63,25	64,85	63,96	5.535.010	86.534
NETCD	136,60	136,50	136,60	2,32%	133,80	137,50	135,34	140.346.553	1.037.025
NIBAS	7,79	-	-	-5,00%	7,79	8,44	8,14	111.641.478	13.713.911
NTGAZ	13,01	12,99	13,01	0,62%	12,95	13,21	13,01	13.739.749	1.055.789
NTHOL	39,24	39,22	39,26	0,51%	39,02	39,36	39,22	21.643.828	551.920
NUGYO	9,64	9,63	9,64	1,69%	9,45	9,88	9,67	14.781.746	1.529.417
NUHCM	245,40	245,10	245,40	0,37%	244,50	245,90	245,06	5.047.244	20.596
OBAMS	8,19	8,18	8,19	0,12%	8,18	8,26	8,21	47.149.479	5.745.313
OBASE	37,64	37,68	37,74	0,91%	37,20	37,78	37,54	6.730.499	179.288
ODAS	6,76	6,75	6,76	0,15%	6,75	6,84	6,79	101.034.502	14.870.827
ODINE	870,00	870,00	870,50	-0,17%	860,00	878,00	866,22	49.090.988	56.673
OFSYM	62,35	62,30	62,35	0,89%	62,00	63,75	62,65	17.435.148	278.318
ONCSM	284,75	284,75	285,00	-0,96%	284,75	290,75	287,98	27.023.833	93.841
ONRYT	61,65	61,65	61,75	0,65%	61,40	62,50	61,98	17.124.070	276.290
ORCAY	3,90	3,87	3,90	1,04%	3,75	3,93	3,86	6.162.836	1.597.659
ORGE	76,25	76,20	76,25	0,13%	76,15	76,80	76,46	11.393.338	149.019
ORMA	161,00	-	-	1,90%	161,00	161,00	161,00	94.346	586
OSMEN	7,65	7,64	7,65	-0,65%	7,57	7,73	7,66	11.332.813	1.480.175
OSTIM	2,76	2,75	2,76	0,73%	2,75	2,78	2,77	5.653.047	2.043.556
OTKAR	397,50	397,50	397,75	-0,13%	395,00	400,00	398,22	39.888.941	100.167
OTTO	335,50	335,25	335,75	-1,32%	335,00	340,00	336,96	37.368.418	110.899
OYAKC	25,64	25,62	25,64	-0,08%	25,64	25,84	25,74	57.666.203	2.240.650
OYAYO	55,40	55,25	55,35	-0,81%	55,15	55,60	55,43	1.113.721	20.093
OYLUM	7,57	7,58	7,59	0,13%	7,55	7,61	7,58	1.594.569	210.325
OYYAT	55,15	55,15	55,25	-1,16%	54,65	56,45	55,46	2.712.564	48.907
OZATD	280,50	280,50	281,00	0,18%	275,00	289,00	280,65	236.631.014	843.154
OZGYO	2,04	2,03	2,04	0,99%	2,03	2,05	2,04	2.736.601	1.343.226
OZKGY	12,90	12,90	12,91	-0,23%	12,90	12,94	12,93	7.909.149	611.943
OZRDN	34,10	34,06	34,10	-1,45%	33,72	34,96	34,26	5.320.746	155.295
OZSUB	23,30	23,30	23,32	-1,77%	22,54	23,72	23,38	8.819.126	377.196
OZYSR	45,08	45,04	45,14	-0,31%	45,06	45,78	45,43	3.869.231	85.173
PAGYO	129,90	129,80	129,90	2,77%	126,40	133,90	130,17	10.537.131	80.949
PAHOL	1,58	1,58	1,59	0,64%	1,57	1,60	1,59	193.942.531	122.163.496
PAMEL	85,15	85,05	85,20	-0,06%	84,25	86,20	85,55	3.073.638	35.927
PAPIL	16,20	16,19	16,21	0,50%	16,10	16,24	16,16	28.190.359	1.744.642
PARSN	83,00	82,95	83,05	0,91%	82,30	83,40	82,86	6.539.650	78.927
PASEU	121,40	121,40	121,50	0,50%	120,40	121,70	121,02	47.908.704	395.892
PATEK	20,56	20,56	20,58	1,68%	20,18	20,74	20,44	121.501.494	5.944.820
PCILT	27,38	27,36	27,40	-0,44%	27,32	27,76	27,56	5.523.284	200.436
PEKGY	13,67	13,66	13,67	-0,73%	13,60	13,84	13,68	301.282.651	22.019.043
PENGD	10,29	10,28	10,29	-0,48%	10,28	10,41	10,34	16.845.507	1.629.669
PENTA	13,64	13,65	13,67	1,34%	13,52	13,72	13,64	26.306.104	1.929.238
PETKM	21,82	21,82	21,84	-1,09%	21,66	22,06	21,84	356.044.377	16.301.569
PETUN	12,55	12,55	12,56	-0,08%	12,51	12,66	12,58	3.850.274	305.957
PGSUS	188,30	188,20	188,30	0,64%	188,20	190,00	189,12	1.022.155.935	5.404.825
PINSU	12,85	12,84	12,85	-1,76%	12,80	13,15	12,95	32.535.704	2.512.808
PKART	79,25	79,15	79,25	1,21%	78,40	79,95	79,38	7.853.187	98.935
PKENT	168,80	168,70	168,80	3,49%	163,20	169,70	167,37	37.206.736	222.301
PLTUR	24,38	24,34	24,38	2,01%	23,96	24,66	24,40	23.346.253	956.793
PNLSN	44,36	44,34	44,38	-0,09%	44,34	44,86	44,59	10.778.935	241.724
PNSUT	13,42	13,41	13,42	0,45%	13,35	13,62	13,49	10.425.204	773.071
POLHO	22,50	22,48	22,50	-0,62%	22,46	22,90	22,62	23.092.002	1.020.735
POLTK	5.225,00	5.212,50	5.227,50	0,34%	5.185,00	5.265,00	5.223,00	9.270.828	1.775
PRDGS	7,00	6,99	7,00	0,57%	6,97	7,03	7,00	6.359.154	908.458
PRKAB	41,24	41,22	41,26	1,23%	40,72	41,78	41,27	11.430.922	276.967
PRKME	19,18	19,17	19,19	0,16%	19,13	19,32	19,23	3.853.379	200.438
PRZMA	14,66	14,65	14,66	-0,07%	14,61	14,73	14,67	1.913.091	130.445
PSDTC	133,60	133,30	133,60	1,06%	132,90	135,40	133,70	1.399.840	10.470
PSGYO	2,52	2,51	2,52	4,13%	2,43	2,56	2,51	266.308.208	106.119.225
QNBFK	44,96	-	-	-2,26%	44,96	44,96	44,96	680.155	15.128
QNBTR	273,75	-	-	-1,35%	273,75	273,75	273,75	854.374	3.121
QUAGR	3,68	3,67	3,68	3,08%	3,55	3,70	3,63	169.367.372	46.633.341
RALYH	272,00	271,50	272,00	-3,46%	258,75	290,50	273,67	499.566.159	1.825.404
RAYSG	199,50	199,30	199,60	0,81%	197,90	202,80	199,41	19.369.715	97.133
REEDR	7,75	7,74	7,75	2,51%	7,60	7,77	7,67	88.437.655	11.534.551
RGYAS	179,60	179,50	179,60	-0,94%	178,10	182,10	179,75	21.544.734	119.858
RNPOL	3,05	3,04	3,05	-2,56%	2,98	3,13	3,02	23.926.675	7.921.370
RODRG	20,38	20,20	20,38	0,10%	20,00	20,50	20,23	1.029.522	50.892
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,62	3,62	3,63	0,28%	3,60	3,64	3,63	13.494.217	3.721.744
RUBNS	31,50	-	31,50	-10,00%	31,50	34,98	32,90	60.120.827	1.827.385
RUZYE	12,27	12,27	12,29	0,33%	12,26	12,42	12,34	17.322.310	1.404.294
RYGYO	33,82	33,82	33,86	-1,28%	33,80	34,58	34,18	20.273.349	593.096
RYSAS	23,46	23,44	23,48	1,03%	23,22	24,20	23,79	327.766.487	13.780.052
SAFKR	26,44	26,40	26,44	-0,83%	26,36	26,80	26,55	14.798.963	557.364
SAHOL	100,00	100,00	100,10	-0,50%	99,75	101,00	100,39	537.692.800	5.356.158
SAMAT	5,31	5,31	5,34	0,76%	5,27	5,34	5,31	2.728.473	513.800
SANEL	39,62	39,62	39,88	6,73%	36,96	39,88	38,07	14.102.184	370.473
SANFM	8,85	8,85	8,86	0,00%	8,85	8,95	8,88	18.989.814	2.138.682
SANKO	20,70	20,70	20,76	-0,38%	20,68	20,94	20,82	2.640.953	126.850
SARKY	29,00	28,96	29,00	2,04%	28,52	29,28	28,96	103.932.613	3.588.373
SASA	2,77	2,76	2,77	1,84%	2,70	2,80	2,74	2.699.365.829	985.026.660
SAYAS	42,20	42,16	42,24	1,30%	41,66	42,42	42,13	7.417.467	176.084
SDTTR	210,90	210,90	211,20	-1,08%	210,60	214,20	212,12	53.944.052	254.314
SEGMN	61,85	61,75	61,85	0,65%	60,80	63,00	61,93	53.171.831	858.565
SEGYO	4,91	4,90	4,91	0,61%	4,90	4,96	4,92	7.934.045	1.612.922
SEKFK	11,12	10,98	11,12	1,83%	10,93	11,19	11,09	591.599	53.346
SEKUR	8,11	8,15	8,19	-1,70%	8,11	8,29	8,17	2.772.598	339.189
SELEC	88,35	88,30	88,40	0,23%	88,15	88,90	88,41	7.380.930	83.488
SELVA	2,21	2,20	2,21	0,91%	2,18	2,22	2,20	26.824.620	12.184.726
SERNT	10,45	-	-	-0,38%	10,45	11,40	10,94	346.167.054	31.644.244
SEYKM	4,40	4,41	4,42	0,23%	4,37	4,44	4,40	997.008	226.490
SILVR	2,52	2,51	2,53	0,40%	2,51	2,56	2,53	1.260.845	498.878
SISE	48,06	48,04	48,06	-0,04%	47,94	48,36	48,17	418.529.366	8.688.718
SKBNK	12,65	12,65	12,66	-0,39%	12,64	12,75	12,69	59.427.019	4.684.282
SKTAS	3,25	3,25	3,26	-1,52%	3,24	3,32	3,27	11.002.854	3.360.568
SKYLP	295,25	295,25	295,50	4,05%	277,50	298,25	290,39	13.240.974	45.598
SKYMD	12,47	12,47	12,48	0,00%	12,45	12,54	12,50	8.562.514	685.204
SMART	36,14	36,10	36,14	3,55%	35,04	37,58	36,08	184.991.728	5.127.652
SMRTG	7,31	7,30	7,31	0,00%	7,30	7,38	7,33	24.282.121	3.313.712
SMRVA	99,80	99,80	-	9,97%	93,25	99,80	97,55	348.024.782	3.567.555
SNGYO	3,68	3,67	3,68	0,55%	3,67	3,71	3,69	10.679.580	2.891.870
SNICA	4,02	4,02	4,04	0,25%	4,01	4,06	4,04	6.188.684	1.533.669
SNPAM	20,06	-	-	-4,29%	20,06	20,06	20,06	602.081	30.014
SODSN	9,45	-	-	0,00%	9,45	9,45	9,45	46.314	4.901
SOKE	17,28	17,28	17,30	-2,65%	17,25	18,00	17,53	28.759.284	1.640.568
SOKM	52,70	52,70	52,75	-0,85%	52,65	53,70	53,10	67.130.672	1.264.280
SONME	142,00	140,60	142,00	4,18%	136,40	142,00	138,78	1.253.636	9.033
SRVGY	3,22	3,21	3,22	1,58%	3,18	3,23	3,21	16.556.265	5.150.798
SUMAS	262,50	-	-	2,44%	262,50	262,50	262,50	141.488	539
SUNTK	34,32	34,28	34,36	0,94%	34,14	34,60	34,43	6.587.614	191.343
SURGY	69,00	69,00	69,05	0,73%	67,50	69,90	68,83	118.213.498	1.717.450
SUWEN	9,59	9,58	9,59	2,24%	9,39	9,64	9,56	7.314.417	764.939
SVGYO	16,70	16,70	16,73	-2,68%	16,50	17,11	16,69	118.742.737	7.114.100
TABGD	257,25	257,25	257,75	0,19%	256,50	261,00	258,68	27.109.360	104.797
TARKM	407,25	407,00	407,50	-0,24%	404,50	411,50	407,20	20.050.395	49.240
TATEN	13,21	13,21	13,23	-1,49%	13,20	13,48	13,37	45.938.233	3.436.812
TATGD	16,92	16,90	16,92	-0,24%	16,90	17,06	16,99	5.436.386	319.944
TAVHL	322,25	322,00	322,25	-2,42%	321,25	331,25	325,02	432.994.576	1.332.199
TBORG	144,30	144,20	144,30	-0,14%	137,70	145,50	144,10	9.965.633	69.159
TCELL	115,80	115,80	115,90	-0,43%	115,80	117,00	116,39	363.543.744	3.123.445
TCKRC	94,95	94,90	94,95	-1,45%	94,90	97,60	96,63	48.007.418	496.814
TDGYO	16,38	16,37	16,38	-0,73%	16,14	16,55	16,39	5.093.198	310.733
TEHOL	21,30	21,28	21,30	1,24%	20,84	21,58	21,25	589.253.007	27.731.731
TEKTU	11,53	11,52	11,53	8,98%	10,78	11,63	11,36	403.487.579	35.522.334
TERA	371,50	371,25	371,50	0,41%	370,75	375,50	372,83	303.170.488	813.167
TEZOL	18,53	18,52	18,55	0,00%	18,49	18,98	18,75	35.142.055	1.874.326
TGSAS	168,20	168,20	168,50	0,84%	166,40	171,00	168,52	7.426.810	44.071
THYAO	322,25	322,25	322,50	-0,54%	322,25	326,75	324,92	3.421.685.715	10.530.887
TKFEN	118,90	118,80	119,00	-1,33%	118,70	122,00	120,44	145.392.330	1.207.221
TKNSA	22,74	22,72	22,74	0,35%	22,64	22,86	22,74	10.764.237	473.344
TLMAN	96,65	96,45	96,70	1,31%	95,00	96,95	95,95	3.097.116	32.278
TMPOL	628,50	628,00	628,50	-1,02%	626,50	643,00	633,48	31.904.383	50.364
TMSN	105,00	105,00	105,10	0,67%	104,50	106,20	105,25	19.743.284	187.593
TNZTP	23,48	23,46	23,48	-0,25%	23,46	23,76	23,63	13.353.673	565.233
TOASO	296,00	296,00	296,25	-0,67%	295,50	300,00	297,93	123.835.903	415.656
TRALT	45,86	45,86	45,88	0,35%	45,86	46,50	46,19	1.479.848.763	32.036.664
TRCAS	43,94	43,94	44,00	-1,17%	43,94	44,66	44,36	10.055.617	226.689
TRENJ	98,65	98,60	98,65	1,23%	97,25	98,90	98,05	87.669.485	894.098
TRGYO	90,50	90,50	90,65	0,72%	89,90	90,75	90,41	12.265.516	135.673
TRHOL	1.195,00	1.195,00	1.199,00	-2,45%	1.188,00	1.215,00	1.199,36	40.341.712	33.636
TRILC	16,47	16,46	16,47	3,07%	15,99	16,57	16,39	33.013.077	2.014.552
TRMET	138,40	138,30	138,50	1,02%	137,20	139,80	139,03	234.081.068	1.683.652
TSGYO	6,77	6,76	6,77	0,89%	6,70	6,82	6,77	2.327.609	343.831
TSKB	12,19	12,19	12,20	-0,25%	12,18	12,27	12,23	29.298.849	2.395.361
TSPOR	1,00	1,00	1,01	0,00%	0,99	1,01	1,00	45.715.387	45.634.162
TTKOM	62,80	62,80	62,85	0,16%	62,75	63,40	63,11	204.528.130	3.240.940
TTRAK	494,00	493,50	494,00	0,87%	489,75	496,50	493,99	20.464.195	41.426
TUCLK	4,25	4,24	4,25	2,41%	4,14	4,30	4,24	36.981.471	8.722.330
TUKAS	2,48	2,47	2,48	3,33%	2,41	2,48	2,46	180.439.288	73.471.323
TUPRS	264,25	264,00	264,25	-1,21%	263,75	268,50	265,26	1.776.980.719	6.699.010
TUREX	8,97	8,97	-	9,93%	8,17	8,97	8,72	479.671.250	55.005.275
TURGG	31,86	31,78	31,86	0,44%	31,68	32,00	31,80	6.799.770	213.815
TURSG	13,58	13,58	13,59	0,52%	13,54	13,72	13,62	83.775.782	6.151.511
UCAYM	28,98	28,96	28,98	-0,48%	28,94	29,54	29,26	65.239.296	2.229.870
UFUK	1.541,00	1.541,00	1.544,00	0,06%	1.537,00	1.575,00	1.545,50	2.794.267	1.808
ULAS	31,30	31,30	31,34	-0,06%	30,52	31,34	30,95	4.780.807	154.453
ULKER	119,70	119,70	119,80	-0,50%	119,70	120,90	120,40	125.999.772	1.046.551
ULUFA	4,82	4,81	4,82	-0,82%	4,82	5,00	4,92	38.206.939	7.774.275
ULUSE	231,60	231,30	231,70	7,17%	221,40	237,10	228,67	100.511.089	439.551
ULUUN	7,81	7,81	7,83	-0,38%	7,81	7,90	7,86	10.100.411	1.285.539
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,17	13,15	13,18	0,84%	13,09	13,24	13,18	5.984.066	454.118
USAK	1,71	1,71	1,72	0,59%	1,70	1,73	1,72	30.275.371	17.636.425
VAKBN	34,08	34,08	34,10	-0,53%	34,06	34,38	34,22	129.590.752	3.787.587
VAKFA	13,36	13,35	13,36	0,15%	13,34	13,45	13,39	29.571.451	2.208.982
VAKFN	1,85	1,84	1,85	0,54%	1,84	1,86	1,85	17.025.580	9.200.351
VAKKO	84,05	84,00	84,05	-4,16%	83,90	88,90	86,01	31.799.319	369.712
VANGD	88,30	87,00	88,30	-0,45%	87,00	94,00	91,62	32.888.916	358.969
VBTYZ	21,34	21,34	21,38	-0,93%	21,34	21,98	21,55	8.283.465	384.480
VERTU	40,68	40,62	40,68	1,14%	40,24	40,84	40,68	5.069.407	124.628
VERUS	513,50	513,00	513,50	1,99%	504,50	514,50	511,63	8.215.825	16.058
VESBE	7,22	7,21	7,22	0,56%	7,18	7,25	7,22	9.924.995	1.374.121
VESTL	28,28	28,28	28,30	0,43%	28,22	28,50	28,38	25.564.624	900.670
VKFYO	31,84	31,84	31,86	-1,36%	31,60	32,10	31,85	2.001.577	62.844
VKGYO	2,74	2,73	2,74	0,37%	2,72	2,74	2,73	5.680.621	2.078.956
VKING	26,72	26,72	26,74	2,22%	26,16	26,76	26,51	5.424.901	204.656
VRGYO	2,42	2,41	2,42	1,68%	2,39	2,43	2,41	15.094.766	6.269.221
VSNMD	97,40	97,40	-	9,99%	91,50	97,40	95,53	255.238.022	2.671.880
YAPRK	15,59	15,59	15,60	1,63%	15,09	15,75	15,54	17.798.091	1.145.309
YATAS	43,58	43,54	43,58	1,44%	43,10	44,24	43,91	17.516.770	398.908
YAYLA	23,54	23,50	23,54	1,90%	22,92	23,68	23,38	5.718.264	244.610
YBTAS	18,10	-	-	0,11%	18,10	18,10	18,10	179.443	9.914
YEOTK	52,00	52,00	52,05	-1,14%	52,00	53,25	52,72	110.638.222	2.098.763
YESIL	1,50	1,49	1,50	0,67%	1,48	1,51	1,49	8.670.368	5.804.802
YGGYO	220,20	220,20	220,50	-0,36%	220,10	223,60	221,57	10.179.124	45.942
YIGIT	23,58	23,56	23,58	0,43%	23,38	23,78	23,59	31.701.121	1.344.011
YKBNK	37,44	37,44	37,46	-0,64%	37,32	37,98	37,54	1.497.912.368	39.900.524
YKSLN	3,17	3,16	3,17	0,32%	3,16	3,20	3,18	3.919.470	1.233.500
YONGA	54,35	-	-	0,00%	54,35	54,35	54,35	135.440	2.492
YUNSA	8,67	8,67	8,68	0,23%	8,61	8,73	8,68	15.258.851	1.758.809
YYAPI	0,98	-	-	0,00%	0,98	0,98	0,98	407.145	415.454
YYLGD	11,85	11,85	11,86	1,54%	11,82	12,13	11,97	56.139.436	4.689.496
ZEDUR	9,09	9,09	9,12	0,22%	9,09	9,24	9,17	6.958.811	759.042
ZERGY	21,48	21,46	21,48	-1,74%	21,40	22,16	21,83	64.158.226	2.939.244
ZGYO	29,44	29,44	29,48	-0,81%	29,44	30,54	29,93	183.272.809	6.124.087
ZOREN	2,96	2,95	2,96	0,34%	2,95	2,98	2,96	29.566.404	9.977.212
ZRGYO	21,42	21,40	21,44	-0,74%	21,40	21,58	21,49	3.896.426	181.296

Midas’ın Kulakları

Tümünü Gör

Nis 15, 2026 • 3 dakika once

Trump yönetimi CDC'nin başına eski baş cerrah yardımcısı Erica Schwartz'ı atamaya hazırlanıyor

Nis 15, 2026 • 3 dakika once

Fed başkan adayı Kevin Warsh’ın kripto ve yapay zeka yatırımları gündemde

Nis 15, 2026 • 3 dakika once

İran’ın Bitcoin ile ödeme talebi küresel benimsemede yeni bir dönemi başlatıyor

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