Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	11,77	11,77	11,78	-1,09%	11,77	11,99	11,86	78.346.052	6.605.901
A1YEN	30,30	30,30	30,48	0,07%	30,04	30,80	30,41	36.261.625	1.192.421
ACSEL	102,20	102,20	102,30	-1,35%	101,60	104,50	102,85	13.584.440	132.076
ADEL	31,30	31,30	31,32	-0,06%	31,16	31,68	31,41	29.193.968	929.586
ADESE	1,78	1,78	1,79	-3,26%	1,74	1,96	1,84	1.723.437.576	937.297.742
ADGYO	45,80	45,74	45,80	-0,52%	45,66	47,82	46,69	32.699.854	700.332
AEFES	16,71	16,58	16,71	2,39%	16,24	16,71	16,49	1.013.694.457	61.489.446
AFYON	13,44	13,44	13,45	-0,37%	13,42	13,60	13,50	33.150.211	2.456.171
AGESA	209,90	209,50	209,90	2,14%	204,60	209,90	207,31	64.232.626	309.842
AGHOL	30,10	30,10	30,12	1,07%	29,46	30,24	29,90	208.613.699	6.976.028
AGROT	6,94	6,94	6,95	0,14%	6,92	7,01	6,97	44.802.824	6.432.562
AGYO	7,12	7,09	7,12	-1,11%	7,05	7,20	7,11	3.572.600	502.305
AHGAZ	24,52	24,50	24,52	-0,16%	24,44	24,78	24,56	72.641.950	2.957.997
AHSGY	15,38	15,38	15,39	9,31%	14,07	15,38	14,95	53.481.797	3.578.374
AKBNK	71,00	70,95	71,00	2,08%	69,40	71,00	70,59	5.683.961.174	80.518.973
AKCNS	154,50	154,50	155,40	1,58%	149,20	160,30	156,56	244.777.382	1.563.477
AKENR	12,30	12,29	12,30	-0,16%	12,17	13,20	12,65	709.729.710	56.123.975
AKFGY	2,77	2,77	2,78	0,36%	2,75	2,80	2,77	72.886.005	26.289.636
AKFIS	21,56	21,56	21,58	-0,28%	21,52	21,90	21,70	45.509.509	2.097.742
AKFYE	17,63	17,63	17,64	0,51%	17,55	17,80	17,67	48.210.253	2.728.979
AKGRT	7,03	7,03	7,04	-2,63%	7,03	7,30	7,11	133.335.120	18.759.282
AKMGY	201,50	201,30	201,50	-0,54%	197,60	205,40	202,74	3.699.448	18.247
AKSA	10,19	10,19	10,20	1,09%	10,12	10,21	10,16	151.905.752	14.945.667
AKSEN	60,70	60,70	60,75	-0,41%	58,70	61,50	60,75	457.437.079	7.530.486
AKSGY	7,63	7,62	7,63	1,73%	7,51	7,69	7,59	38.179.963	5.031.460
AKSUE	18,05	18,05	18,20	1,46%	17,37	18,44	18,06	8.605.197	476.617
AKYHO	2,92	2,91	2,92	1,74%	2,84	2,94	2,89	5.613.584	1.941.806
ALARK	99,85	99,85	99,90	2,57%	97,00	99,90	98,48	751.616.134	7.632.234
ALBRK	8,25	8,25	8,26	0,12%	8,21	8,37	8,28	112.610.315	13.608.957
ALCAR	873,00	872,00	873,00	-1,02%	868,00	888,00	876,58	21.239.493	24.230
ALCTL	107,00	107,00	107,10	0,66%	106,30	108,00	107,28	38.220.561	356.267
ALFAS	45,26	45,20	45,26	1,94%	44,12	46,30	45,22	199.189.284	4.405.276
ALGYO	28,90	28,90	28,96	0,70%	28,70	30,38	29,44	108.381.999	3.681.977
ALKA	11,13	11,13	-	9,98%	10,08	11,13	10,98	341.962.285	31.155.433
ALKIM	17,79	17,79	17,80	4,71%	17,00	18,50	18,03	113.523.555	6.298.188
ALKLC	179,90	179,90	180,00	4,90%	170,00	181,40	176,98	231.868.920	1.310.124
ALTINS1	84,94	84,94	84,95	3,59%	83,01	85,40	84,75	3.159.354.448	37.279.142
ALTNY	63,40	63,40	63,55	0,88%	62,95	64,55	63,81	241.054.769	3.777.823
ALVES	24,76	24,76	24,78	1,73%	24,34	24,82	24,65	71.934.410	2.918.405
ANELE	15,88	15,88	15,94	-1,43%	15,76	16,28	16,03	18.363.902	1.145.640
ANGEN	11,66	11,66	11,67	-0,85%	11,60	11,84	11,70	21.190.269	1.811.949
ANHYT	101,60	101,60	101,70	-1,55%	101,60	103,70	102,37	57.932.463	565.937
ANSGR	23,86	23,84	23,86	0,00%	23,70	23,96	23,83	97.949.445	4.111.029
ARASE	64,10	63,75	64,10	0,16%	62,80	65,70	64,29	51.199.428	796.446
ARCLK	109,70	109,70	109,80	0,37%	108,90	111,20	110,07	290.199.592	2.636.494
ARDYZ	38,64	38,64	38,66	2,17%	37,28	39,26	38,28	315.156.496	8.232.223
ARENA	28,00	28,00	28,02	-2,10%	27,90	28,90	28,29	21.918.588	774.930
ARMGD	63,35	63,35	63,40	8,85%	55,35	64,00	60,43	637.826.741	10.554.949
ARSAN	3,35	3,34	3,35	6,35%	3,14	3,35	3,27	153.174.274	46.882.687
ARTMS	40,60	40,60	40,68	-2,26%	40,34	41,88	41,05	38.302.273	933.039
ARZUM	2,69	2,69	2,70	-0,74%	2,68	2,73	2,70	18.752.022	6.942.324
ASELS	212,20	212,20	212,30	4,02%	205,90	214,20	211,40	7.681.754.458	36.336.874
ASGYO	10,69	10,69	10,70	0,28%	10,64	10,78	10,69	19.764.503	1.849.634
ASTOR	111,50	111,50	111,60	6,90%	104,90	114,70	112,02	9.018.106.905	80.501.554
ASUZU	55,80	55,75	55,80	0,09%	55,50	56,40	55,84	22.763.767	407.688
ATAGY	13,75	13,73	13,86	-0,65%	13,26	14,00	13,78	3.417.311	248.009
ATAKP	53,30	52,95	53,30	1,81%	51,75	53,30	52,37	30.596.331	584.202
ATATP	137,30	137,30	137,40	-2,07%	136,90	141,30	138,43	155.094.992	1.120.389
ATEKS	74,80	74,65	74,80	0,00%	74,65	74,80	74,71	495.526	6.633
ATLAS	5,68	5,68	5,71	-0,53%	5,60	5,74	5,68	2.451.183	431.933
ATSYH	71,75	71,70	71,75	-2,78%	71,75	72,20	71,84	1.766.039	24.583
AVGYO	11,24	11,18	11,24	-1,23%	11,10	11,71	11,34	22.019.906	1.941.916
AVHOL	38,58	38,58	38,64	0,21%	38,20	39,12	38,65	26.820.500	693.883
AVOD	3,52	3,52	3,54	0,00%	3,48	3,57	3,52	7.488.854	2.128.540
AVPGY	53,55	53,55	53,60	-0,65%	53,35	54,30	53,71	55.910.795	1.040.985
AVTUR	15,70	15,69	15,70	-2,06%	15,61	16,19	15,78	3.219.320	203.966
AYCES	426,75	426,25	426,75	-2,12%	425,00	435,50	429,05	22.616.632	52.713
AYDEM	20,18	20,16	20,18	1,56%	19,89	20,50	20,21	65.619.561	3.246.873
AYEN	25,58	25,58	25,62	-0,23%	25,48	26,56	25,86	39.840.256	1.540.815
AYES	16,90	16,85	16,90	-3,10%	16,90	17,40	17,03	1.050.023	61.676
AYGAZ	214,70	214,70	215,00	-0,05%	214,30	217,40	216,02	167.157.985	770.532
AZTEK	4,40	4,40	4,41	1,15%	4,36	4,44	4,40	20.226.668	4.600.852
BAGFS	27,38	27,38	27,40	-0,07%	27,10	27,62	27,39	17.884.006	653.039
BAHKM	51,80	51,75	51,80	-4,07%	51,35	55,95	53,25	127.614.059	2.396.515
BAKAB	38,68	38,68	38,84	-0,10%	38,54	39,20	38,88	9.621.842	247.456
BALAT	84,20	84,20	84,60	0,66%	83,20	84,20	83,33	10.182.589	122.194
BALSU	16,60	16,60	16,61	3,30%	16,10	16,76	16,37	88.823.961	5.425.956
BANVT	168,00	168,00	168,10	4,41%	163,20	176,50	170,77	234.300.089	1.372.002
BARMA	34,04	34,02	34,04	0,83%	33,22	34,40	33,83	78.574.030	2.322.783
BASCM	14,14	14,14	14,15	1,00%	14,14	14,15	14,15	1.318.410	93.180
BASGZ	43,00	43,00	43,04	1,70%	41,88	43,00	42,44	33.519.095	789.778
BAYRK	24,64	24,62	24,64	-0,65%	24,60	25,16	24,80	49.660.335	2.002.527
BEGYO	5,07	5,07	5,08	-0,78%	5,07	5,17	5,10	56.040.977	10.986.612
BERA	17,25	17,25	17,26	0,70%	17,01	17,84	17,42	286.038.546	16.422.762
BESLR	12,79	12,78	12,79	0,95%	12,69	12,87	12,80	29.348.135	2.293.297
BEYAZ	28,18	28,18	28,20	-2,29%	28,06	29,44	28,58	36.311.771	1.270.687
BFREN	160,30	160,30	160,40	0,25%	159,60	160,80	160,26	31.007.726	193.479
BIENY	27,82	27,82	27,86	0,58%	27,00	28,14	27,83	55.146.763	1.981.692
BIGCH	57,50	57,10	57,50	2,04%	54,05	59,20	57,10	258.517.210	4.527.516
BIGEN	9,50	9,50	9,51	0,53%	9,38	9,59	9,46	60.805.543	6.424.647
BIGTK	346,00	346,00	-	9,93%	310,00	346,00	328,12	125.163.051	381.461
BIMAS	573,50	573,50	574,00	2,96%	556,50	576,00	570,40	3.708.993.479	6.500.737
BINBN	195,00	195,00	195,40	1,46%	188,60	197,20	192,83	103.600.667	537.259
BINHO	9,95	9,94	9,95	0,00%	9,93	10,08	10,00	247.190.960	24.715.088
BIOEN	19,95	19,91	19,95	0,61%	19,74	20,24	19,96	45.010.123	2.254.804
BIZIM	27,66	27,66	27,68	-0,43%	27,52	28,12	27,83	7.153.819	257.093
BJKAS	1,73	1,73	1,74	-1,70%	1,73	1,77	1,75	35.760.275	20.469.108
BLCYT	33,38	33,36	33,38	-0,60%	32,54	33,90	33,19	39.329.553	1.184.866
BLUME	46,36	46,34	46,36	2,25%	45,70	48,20	47,38	156.516.080	3.303.614
BMSCH	27,28	27,26	27,28	8,00%	25,32	27,28	26,48	120.618.408	4.554.935
BMSTL	116,60	116,60	116,70	8,87%	105,00	117,20	111,02	171.046.576	1.540.663
BNTAS	6,53	6,53	6,54	0,00%	6,50	6,67	6,57	33.602.606	5.118.277
BOBET	19,09	19,09	19,10	0,37%	19,04	19,23	19,11	51.261.528	2.682.169
BORLS	5,03	5,02	5,03	-5,81%	4,98	5,39	5,16	358.356.515	69.497.150
BORSK	6,69	6,69	-	9,85%	6,06	6,69	6,47	264.391.493	40.887.294
BOSSA	6,82	6,82	6,84	0,44%	6,77	7,05	6,88	36.663.715	5.329.957
BRISA	84,30	84,05	84,30	0,54%	82,60	85,05	83,93	35.178.879	419.163
BRKO	8,80	8,75	8,80	-0,56%	8,80	9,20	9,06	10.331.577	1.140.992
BRKSN	7,82	7,82	7,84	1,82%	7,68	7,96	7,83	7.502.554	958.449
BRKVY	130,60	130,60	-	9,93%	120,00	130,60	127,69	361.115.112	2.828.157
BRLSM	13,98	13,97	13,98	-0,99%	13,94	14,25	14,06	23.229.878	1.651.885
BRMEN	18,99	18,99	19,00	-0,11%	18,99	19,01	19,00	2.296.163	120.866
BRSAN	505,00	505,00	505,50	0,40%	500,50	512,00	505,17	434.409.047	859.928
BRYAT	2.251,00	2.250,00	2.251,00	-0,13%	2.240,00	2.280,00	2.251,55	110.566.643	49.107
BSOKE	16,34	16,33	16,34	1,49%	15,99	16,46	16,25	142.422.992	8.765.181
BTCIM	3,74	3,74	3,75	0,81%	3,71	3,78	3,75	247.964.026	66.106.763
BUCIM	6,96	6,96	6,97	0,87%	6,80	7,02	6,89	89.183.232	12.942.048
BULGS	41,12	41,10	41,12	0,24%	40,52	41,48	40,97	337.649.288	8.242.148
BURCE	58,00	58,00	58,05	9,54%	53,00	58,00	57,57	38.264.562	664.649
BURVA	440,00	439,00	440,00	10,00%	381,50	440,00	427,51	55.749.264	130.406
BVSAN	102,70	102,70	102,80	0,88%	101,90	103,80	102,86	66.073.568	642.394
BYDNR	26,46	26,44	26,46	0,08%	26,30	27,46	26,90	6.714.287	249.603
CANTE	2,24	2,24	2,25	-1,75%	2,23	2,31	2,27	973.907.076	429.299.467
CASA	101,00	100,90	101,00	-1,08%	101,00	102,00	101,73	2.029.162	19.947
CATES	35,34	35,34	35,40	-0,06%	35,18	36,04	35,68	28.413.757	796.374
CCOLA	60,40	60,35	60,40	2,55%	58,50	60,45	59,72	833.008.512	13.947.710
CELHA	11,45	11,45	11,49	-1,46%	11,05	12,11	11,53	63.687.559	5.524.531
CEMAS	4,76	4,76	4,77	-0,42%	4,74	4,84	4,78	74.841.558	15.652.474
CEMTS	12,02	12,02	12,03	0,92%	11,65	12,10	11,99	62.959.592	5.251.973
CEMZY	41,04	41,04	41,06	-0,39%	40,66	42,56	41,43	70.573.287	1.703.438
CEOEM	25,00	25,00	25,10	0,00%	24,76	25,40	25,08	31.304.783	1.248.263
CGCAM	33,30	33,28	33,30	0,18%	33,14	33,80	33,35	114.255.610	3.426.015
CIMSA	48,96	48,94	48,96	0,95%	48,46	49,30	48,85	355.551.041	7.277.899
CLEBI	1.618,00	1.617,00	1.618,00	0,25%	1.608,00	1.630,00	1.616,28	62.837.903	38.878
CMBTN	2.036,00	2.036,00	2.038,00	0,89%	2.016,00	2.065,00	2.031,50	24.627.857	12.123
CMENT	329,00	328,75	329,00	-0,23%	329,00	329,75	329,22	1.308.645	3.975
CONSE	3,06	3,06	3,07	-1,61%	3,06	3,15	3,09	40.718.170	13.194.000
COSMO	184,90	184,40	184,90	-1,91%	182,20	192,00	184,76	12.349.450	66.840
CRDFA	54,50	54,45	54,50	5,31%	51,65	56,40	54,30	58.186.148	1.071.582
CRFSA	119,80	-	119,80	-9,99%	119,80	133,10	121,49	767.955.112	6.321.331
CUSAN	22,28	22,26	22,28	-0,71%	22,16	22,98	22,39	12.317.060	550.231
CVKMD	21,80	21,78	21,80	-2,50%	20,24	21,80	20,95	1.548.138.125	73.908.374
CWENE	28,64	28,60	28,64	1,63%	27,60	29,50	28,47	1.176.603.769	41.321.935
DAGI	8,61	8,60	8,61	0,70%	8,55	9,00	8,68	97.592.297	11.238.824
DAPGM	12,75	12,74	12,75	-0,78%	12,53	12,90	12,66	205.648.846	16.239.691
DARDL	2,38	2,38	2,39	0,00%	2,35	2,44	2,39	97.956.948	40.979.808
DCTTR	25,54	25,54	25,56	-1,77%	25,50	26,00	25,79	42.413.665	1.644.493
DENGE	3,58	3,57	3,58	-1,10%	3,49	3,70	3,63	30.979.442	8.526.327
DERHL	13,72	13,71	13,72	0,00%	13,64	13,96	13,75	51.854.582	3.771.268
DERIM	34,90	34,88	34,90	-0,40%	34,90	35,26	35,10	7.106.174	202.484
DESA	11,21	11,21	11,22	-0,36%	11,18	11,41	11,27	9.914.760	879.526
DESPC	44,90	44,82	44,90	-0,22%	44,70	45,72	45,26	17.015.961	375.951
DEVA	62,00	62,00	62,10	0,57%	61,75	62,75	62,13	22.726.571	365.777
DGATE	63,10	63,10	63,20	0,72%	62,30	65,45	63,68	34.134.414	536.003
DGGYO	32,80	32,80	32,96	-1,03%	32,66	33,68	33,13	3.624.409	109.405
DGNMO	5,42	5,42	5,44	1,31%	5,35	5,59	5,44	16.761.963	3.082.895
DIRIT	30,22	30,22	-	9,97%	30,22	30,22	30,22	6.623.952	219.191
DITAS	44,08	44,06	44,08	9,98%	40,04	44,08	42,58	71.743.154	1.684.891
DMLKTG	5,89	5,88	5,89	-0,17%	5,88	5,90	5,89	64.120.898	10.884.686
DMRGD	3,47	3,47	3,48	0,58%	3,41	3,54	3,48	150.878.620	43.386.905
DMSAS	12,10	12,08	12,10	0,41%	11,94	12,25	12,06	23.278.745	1.930.320
DNISI	21,08	21,06	21,08	0,67%	20,78	21,22	20,97	27.628.744	1.317.504
DOAS	190,80	190,80	191,10	-1,19%	190,50	193,60	191,48	371.998.599	1.942.786
DOCO	9.705,00	9.705,00	9.742,50	0,94%	9.450,00	9.777,50	9.637,59	56.746.140	5.888
DOFER	55,55	55,50	55,55	4,42%	53,20	58,20	56,17	140.110.329	2.494.228
DOFRB	75,00	75,00	75,05	-0,46%	73,95	75,95	74,94	458.040.643	6.112.486
DOGUB	52,85	52,85	-	9,97%	48,04	52,85	51,19	68.432.113	1.336.820
DOHOL	17,88	17,88	17,89	-0,39%	17,84	18,04	17,94	136.286.739	7.599.049
DOKTA	21,58	21,58	21,74	-1,01%	21,40	21,98	21,79	2.912.162	133.650
DSTKF	534,00	533,50	534,00	0,28%	526,50	542,00	533,84	1.861.633.249	3.487.235
DUNYH	120,00	120,00	120,10	-1,23%	114,50	120,80	118,08	35.623.857	301.688
DURDO	3,95	3,93	3,95	5,05%	3,78	4,01	3,94	47.703.445	12.115.197
DURKN	14,34	14,34	14,36	-0,49%	14,26	14,49	14,38	15.113.088	1.051.101
DYOBY	13,43	13,43	13,44	0,37%	13,35	13,58	13,45	18.954.912	1.409.164
DZGYO	7,70	7,70	7,76	-2,65%	7,70	7,95	7,83	43.398.011	5.540.071
EBEBK	57,90	57,70	57,90	0,61%	56,85	58,10	57,45	26.652.181	463.915
ECILC	84,00	84,00	84,15	-2,15%	83,95	86,35	85,15	372.024.716	4.369.141
ECOGR	21,74	21,74	21,76	0,74%	21,42	22,24	21,73	437.287.467	20.124.901
ECZYT	325,00	324,75	325,00	4,17%	312,00	329,50	319,69	129.616.606	405.451
EDATA	5,26	5,26	5,27	-0,38%	5,23	5,31	5,27	18.646.995	3.541.554
EDIP	36,16	36,16	36,18	-0,28%	35,80	36,74	36,21	39.603.729	1.093.687
EFOR	29,10	29,08	29,10	2,75%	27,08	30,42	28,73	500.292.687	17.413.495
EGEEN	7.417,50	7.417,50	7.420,00	-0,03%	7.385,00	7.482,50	7.421,67	80.888.818	10.899
EGEGY	24,78	24,70	24,78	4,56%	23,78	25,00	24,48	40.327.769	1.647.603
EGEPO	7,33	7,30	7,33	2,23%	7,17	7,35	7,26	19.218.053	2.646.596
EGGUB	98,80	98,80	99,00	-0,30%	98,55	99,65	99,11	33.624.039	339.268
EGPRO	25,64	25,62	25,64	0,63%	25,34	25,82	25,57	23.161.933	905.690
EGSER	3,15	3,15	3,16	3,62%	3,04	3,15	3,09	11.071.093	3.585.188
EKGYO	20,88	20,86	20,88	0,29%	20,74	21,28	20,95	3.338.511.923	159.370.578
EKIZ	119,90	119,20	119,90	7,05%	114,70	119,90	117,83	5.101.687	43.299
EKOS	27,68	27,68	27,72	1,62%	27,22	28,32	27,58	105.498.416	3.825.688
EKSUN	5,61	5,60	5,61	-1,75%	5,59	5,75	5,67	9.401.911	1.658.613
ELITE	30,96	30,96	31,08	1,64%	30,46	31,66	30,99	44.613.083	1.439.671
EMKEL	78,70	78,65	78,70	6,93%	75,05	80,00	78,34	676.943.773	8.641.598
EMNIS	167,30	167,30	167,50	0,18%	167,20	167,50	167,35	1.313.347	7.848
ENDAE	14,67	14,66	14,67	3,53%	14,23	14,67	14,49	40.192.310	2.774.703
ENERY	9,97	9,96	9,97	-1,38%	9,97	10,20	10,06	123.692.091	12.290.270
ENJSA	88,55	88,50	88,60	-0,51%	87,75	89,80	88,75	354.155.203	3.990.411
ENKAI	81,25	81,25	81,30	1,37%	80,30	82,25	81,58	868.732.722	10.648.931
ENSRI	15,51	15,51	-	10,00%	13,59	15,51	14,66	163.759.736	11.173.496
ENTRA	10,75	10,75	10,76	0,37%	10,65	10,93	10,81	83.854.858	7.759.035
EPLAS	5,18	5,18	5,19	-0,58%	5,16	5,31	5,22	15.676.193	3.001.666
ERBOS	185,90	185,90	186,10	1,14%	184,00	187,90	186,04	13.476.136	72.436
ERCB	74,55	74,50	74,55	2,12%	72,75	79,90	75,63	573.702.046	7.585.407
EREGL	24,86	24,84	24,86	1,22%	24,58	25,02	24,79	4.315.912.889	174.068.418
ERSU	18,75	18,67	18,75	5,57%	17,51	19,20	18,20	15.614.956	858.093
ESCAR	21,52	21,50	21,52	0,65%	21,26	21,60	21,39	77.762.431	3.635.083
ESCOM	3,07	3,07	3,08	0,00%	3,05	3,10	3,08	24.338.275	7.910.294
ESEN	4,90	4,89	4,90	-2,58%	4,78	5,05	4,88	615.626.328	126.209.005
ETILR	3,96	3,96	3,97	-2,70%	3,90	4,29	4,00	95.420.233	23.872.717
ETYAT	23,50	23,48	23,50	-6,82%	23,50	25,00	23,99	10.102.882	421.136
EUHOL	11,06	11,05	11,06	-3,74%	11,05	11,49	11,19	10.329.074	922.748
EUKYO	14,35	14,32	14,35	-0,35%	14,23	14,63	14,34	4.020.535	280.302
EUPWR	31,46	31,44	31,46	4,17%	30,20	32,00	31,26	489.193.119	15.646.934
EUREN	6,53	6,52	6,53	0,46%	6,44	6,76	6,58	295.201.838	44.847.119
EUYO	12,70	12,65	12,70	-1,47%	12,56	12,97	12,74	2.900.650	227.691
EYGYO	3,91	3,89	3,91	5,11%	3,63	3,91	3,73	39.249.880	10.531.798
FADE	13,58	13,57	13,58	-0,15%	13,49	13,77	13,60	14.702.882	1.080.955
FENER	9,85	9,84	9,85	-0,61%	9,83	9,92	9,85	143.668.367	14.581.816
FLAP	9,36	9,33	9,36	-3,01%	9,20	9,63	9,34	10.351.388	1.108.871
FMIZP	324,75	324,25	324,75	0,39%	322,50	328,75	325,38	15.496.974	47.628
FONET	2,89	2,88	2,89	1,76%	2,85	2,94	2,90	102.018.438	35.237.483
FORMT	3,51	3,51	3,52	-1,68%	3,49	3,58	3,53	83.786.321	23.770.366
FORTE	81,10	81,10	81,15	1,63%	79,70	81,50	80,81	78.876.938	976.076
FRIGO	10,02	10,01	10,02	0,20%	9,78	10,04	9,92	70.560.099	7.113.599
FROTO	99,30	99,10	99,30	2,48%	96,50	99,90	98,69	1.897.779.264	19.229.964
FZLGY	12,84	12,83	12,84	0,00%	12,69	13,05	12,87	52.343.579	4.067.017
GARAN	141,40	141,40	141,50	0,71%	140,30	142,30	141,48	3.636.969.020	25.705.814
GARFA	25,74	25,66	25,74	0,78%	25,50	26,18	25,87	10.999.117	425.229
GEDIK	6,11	6,10	6,11	-0,16%	6,06	6,17	6,11	17.729.794	2.904.013
GEDZA	25,82	25,80	25,82	0,23%	25,64	26,20	25,88	10.188.856	393.641
GENIL	196,20	196,10	196,20	0,31%	194,90	199,40	197,11	293.076.723	1.486.883
GENTS	11,13	11,13	11,14	3,06%	10,80	11,33	11,16	116.050.995	10.403.591
GEREL	19,29	19,29	19,31	2,88%	18,75	19,72	19,39	123.062.855	6.347.172
GESAN	45,00	45,00	45,06	0,18%	44,60	45,96	45,23	440.923.468	9.748.079
GIPTA	73,85	73,85	-	9,98%	66,80	73,85	72,24	460.114.366	6.368.997
GLBMD	11,81	11,81	11,89	0,08%	11,72	12,00	11,87	4.730.217	398.531
GLCVY	79,90	79,85	79,90	2,24%	78,65	81,75	80,54	81.477.203	1.011.700
GLRMK	176,70	176,70	177,10	-0,39%	176,10	178,90	177,57	162.070.749	912.734
GLRYH	4,08	4,08	4,10	0,00%	4,05	4,13	4,10	15.155.596	3.696.680
GLYHO	12,42	12,42	12,43	-1,35%	12,38	12,74	12,51	98.134.291	7.843.151
GMTAS	45,00	45,00	45,12	-3,18%	44,96	46,48	45,38	88.235.026	1.944.446
GOKNR	20,92	20,90	20,92	1,55%	20,66	20,96	20,83	53.734.778	2.579.411
GOLTS	325,00	324,75	325,00	2,04%	320,00	328,00	324,24	74.990.884	231.285
GOODY	15,14	15,14	15,15	0,53%	15,10	15,32	15,18	13.066.849	860.783
GOZDE	22,34	22,34	22,36	0,72%	22,10	22,46	22,30	22.106.270	991.290
GRNYO	16,60	16,60	16,73	-7,52%	16,16	17,78	16,80	21.027.010	1.251.456
GRSEL	320,50	320,25	320,50	-0,77%	316,00	325,25	320,42	102.859.446	321.010
GRTHO	259,50	259,25	259,50	-2,72%	253,00	272,50	260,60	151.847.212	582.685
GSDDE	10,02	10,01	10,02	-0,50%	9,97	10,15	10,07	14.309.436	1.421.566
GSDHO	4,80	4,80	4,81	-0,21%	4,77	4,84	4,80	18.452.101	3.841.674
GSRAY	1,26	1,25	1,26	0,00%	1,24	1,28	1,26	192.310.617	152.817.854
GUBRF	340,50	340,25	340,50	0,37%	335,25	342,00	338,72	667.670.952	1.971.167
GUNDG	255,25	255,25	-	9,97%	233,80	255,25	249,44	103.211.078	413.768
GWIND	23,86	23,80	23,86	0,68%	23,54	23,90	23,73	124.240.838	5.235.725
GZNMI	87,10	87,05	87,10	-0,29%	84,30	90,10	86,82	371.452.546	4.278.322
HALKB	36,40	36,38	36,40	0,17%	35,94	36,60	36,25	1.718.081.999	47.391.783
HATEK	16,73	16,73	16,74	-1,59%	16,66	17,35	16,95	44.846.297	2.645.128
HATSN	40,32	40,30	40,32	0,20%	40,22	40,70	40,40	39.245.212	971.422
HDFGS	2,81	2,80	2,81	0,72%	2,79	2,92	2,84	186.710.345	65.795.887
HEDEF	50,00	49,98	50,00	-2,91%	49,80	52,40	51,15	239.081.914	4.674.178
HEKTS	3,20	3,19	3,20	0,31%	3,17	3,24	3,20	276.576.930	86.387.596
HKTM	11,85	11,85	11,86	0,08%	11,68	12,21	11,92	98.548.973	8.264.549
HLGYO	3,84	3,83	3,84	-0,26%	3,82	3,87	3,84	73.795.266	19.212.880
HOROZ	66,45	66,45	66,50	0,53%	64,90	67,20	65,92	91.852.399	1.393.310
HRKET	70,00	70,00	70,05	1,16%	69,30	71,45	70,29	95.518.895	1.358.998
HTTBT	42,64	42,64	42,72	-1,62%	42,58	43,72	42,98	43.936.346	1.022.288
HUBVC	2,67	2,67	2,68	-4,30%	2,62	2,76	2,69	16.841.927	6.250.551
HUNER	3,25	3,25	3,26	-0,31%	3,23	3,29	3,26	55.428.193	17.004.874
HURGZ	5,91	5,91	5,92	-3,75%	5,89	6,21	6,08	17.368.315	2.858.060
ICBCT	13,76	13,76	13,78	0,00%	13,73	14,15	13,92	24.649.755	1.770.547
ICUGS	2,79	2,78	2,79	0,36%	2,77	2,85	2,81	73.250.117	26.100.102
IDGYO	3,12	3,11	3,12	4,00%	2,97	3,19	3,04	6.130.814	2.014.473
IEYHO	61,95	61,95	62,00	0,49%	61,60	62,75	62,19	447.645.916	7.198.028
IHAAS	38,60	38,60	38,64	-3,74%	38,24	41,44	39,61	41.926.953	1.058.630
IHEVA	2,28	2,27	2,28	1,79%	2,23	2,34	2,27	6.601.125	2.903.033
IHGZT	1,74	1,73	1,74	1,16%	1,72	1,76	1,74	53.104.237	30.526.197
IHLAS	2,45	2,45	2,46	-2,00%	2,45	2,64	2,52	466.323.551	184.754.167
IHLGM	2,23	2,23	2,24	-1,33%	2,22	2,34	2,28	73.960.864	32.495.477
IHYAY	2,17	2,17	2,18	0,46%	2,15	2,22	2,19	13.754.938	6.295.811
IMASM	5,25	5,25	5,26	0,19%	5,20	5,46	5,34	330.819.675	61.978.432
INDES	7,17	7,17	7,18	0,14%	7,15	7,28	7,20	40.024.074	5.563.147
INFO	3,75	3,74	3,75	0,00%	3,74	3,82	3,77	62.177.350	16.486.357
INGRM	408,00	408,00	411,50	0,25%	406,50	418,75	411,01	12.470.378	30.341
INTEK	263,00	262,75	263,00	-0,38%	262,75	264,00	263,15	2.678.331	10.178
INTEM	274,50	274,50	274,75	-0,72%	273,25	278,75	275,13	10.411.832	37.844
INVEO	9,26	9,26	9,27	-0,43%	9,21	9,40	9,28	33.279.072	3.584.856
INVES	266,50	266,00	266,50	-5,33%	266,50	290,00	271,94	41.015.559	150.828
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,70	88,60	88,70	0,11%	88,70	89,00	88,95	1.419.786	15.961
ISBTR	475.000,00	466.250,00	475.000,00	-2,46%	461.250,00	485.997,50	478.848,50	2.394.243	5
ISCTR	14,05	14,05	14,06	1,01%	13,85	14,11	14,03	6.778.770.037	483.303.194
ISDMR	36,40	36,36	36,40	0,72%	36,18	36,64	36,38	73.454.017	2.018.849
ISFIN	19,02	19,01	19,02	-0,16%	19,02	19,21	19,10	72.552.292	3.853.633
ISGSY	72,95	72,95	73,05	-0,68%	72,75	74,40	73,17	57.233.896	782.179
ISGYO	20,78	20,78	20,80	0,10%	20,30	21,02	20,71	82.828.307	3.999.718
ISKPL	12,20	12,19	12,20	0,41%	12,03	12,50	12,21	418.854.519	34.299.586
ISKUR	3.600.000,00	-	3.600.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,68	41,68	41,70	1,07%	41,10	41,82	41,53	284.060.315	6.839.884
ISSEN	7,60	7,60	7,61	-0,13%	7,57	7,70	7,64	5.010.618	656.061
ISYAT	9,22	9,20	9,22	5,01%	8,68	9,51	9,24	120.375.975	13.032.029
IZENR	11,80	11,73	11,80	7,08%	11,05	11,90	11,38	752.545.359	66.139.816
IZFAS	45,50	45,50	45,70	1,11%	45,02	48,08	46,77	407.425.277	8.710.650
IZINV	73,50	73,50	74,00	3,74%	70,15	76,35	74,04	23.463.011	316.890
IZMDC	7,18	7,17	7,18	2,43%	6,99	7,35	7,18	125.854.358	17.520.292
JANTS	20,08	20,08	20,10	0,50%	20,00	20,58	20,26	76.051.343	3.754.421
KAPLM	326,50	326,50	-	9,93%	302,50	326,50	315,60	105.036.506	332.817
KAREL	9,00	9,00	9,02	2,27%	8,78	9,17	8,97	67.395.501	7.514.754
KARSN	9,63	9,63	9,64	-0,21%	9,59	9,73	9,64	75.436.409	7.823.616
KARTN	83,50	83,50	83,55	1,83%	81,50	84,80	82,89	18.393.692	221.906
KATMR	3,10	3,10	3,11	0,98%	3,08	3,14	3,11	290.646.482	93.441.676
KAYSE	18,11	18,11	18,12	2,66%	17,70	18,28	18,04	59.752.542	3.311.731
KBORU	16,02	16,02	16,03	0,19%	15,87	16,48	16,19	173.894.899	10.743.912
KCAER	10,85	10,84	10,85	2,17%	10,62	10,87	10,75	135.190.276	12.579.927
KCHOL	178,10	178,00	178,10	1,54%	174,30	178,10	176,84	5.270.612.998	29.804.917
KENT	748,00	747,50	748,00	-2,41%	748,00	766,50	756,49	2.389.763	3.159
KERVN	2,11	2,11	2,12	0,96%	2,05	2,11	2,09	1.284.573	615.633
KFEIN	8,96	8,96	8,97	-1,21%	8,88	9,15	9,00	49.907.089	5.547.622
KGYO	4,90	4,89	4,90	0,62%	4,82	4,98	4,89	23.197.820	4.746.819
KIMMR	13,91	13,91	13,92	1,46%	13,62	14,01	13,81	15.105.174	1.094.177
KLGYO	6,44	6,44	6,46	1,58%	6,30	6,52	6,43	79.975.079	12.437.191
KLKIM	33,48	33,46	33,48	2,57%	32,70	33,88	33,48	112.272.034	3.353.843
KLMSN	31,80	31,78	31,80	1,92%	30,56	32,16	31,18	51.168.843	1.641.326
KLNMA	10,80	10,80	10,84	-1,82%	10,80	10,99	10,89	2.481.095	227.879
KLRHO	233,00	232,90	233,00	-2,31%	216,10	241,40	228,27	551.046.482	2.413.977
KLSER	28,06	28,06	28,08	0,07%	28,04	28,38	28,18	25.053.105	889.088
KLSYN	5,65	5,64	5,65	1,44%	5,53	5,66	5,60	22.515.102	4.020.953
KLYPV	60,05	60,05	60,10	0,67%	58,90	61,50	60,40	117.297.326	1.942.164
KMPUR	16,10	16,10	16,13	-0,06%	16,01	16,30	16,14	25.762.445	1.596.506
KNFRT	11,05	11,05	11,06	-0,81%	10,92	11,27	11,04	18.553.664	1.680.819
KOCMT	2,88	2,88	2,89	0,00%	2,87	2,94	2,90	70.250.869	24.212.923
KONKA	14,80	14,79	14,80	2,07%	14,38	14,97	14,68	69.031.554	4.702.585
KONTR	13,21	13,20	13,21	-1,56%	12,79	13,57	13,13	1.571.686.782	119.674.006
KONYA	4.697,50	4.697,50	4.700,00	0,59%	4.670,00	4.725,00	4.698,30	38.009.278	8.090
KOPOL	6,05	6,04	6,05	-2,89%	5,99	6,67	6,19	208.474.921	33.679.761
KORDS	51,70	51,70	51,90	0,49%	51,20	52,80	51,99	59.017.133	1.135.141
KOTON	15,92	15,92	15,93	2,98%	15,49	16,36	16,03	94.269.644	5.881.417
KRDMA	26,72	26,72	26,74	0,98%	26,50	27,04	26,78	58.985.116	2.202.268
KRDMB	23,86	23,80	23,86	1,27%	23,42	24,08	23,80	24.452.060	1.027.316
KRDMD	27,20	27,18	27,20	0,97%	26,88	27,84	27,40	1.616.371.466	58.983.927
KRGYO	3,05	3,04	3,05	0,33%	3,03	3,08	3,05	21.752.478	7.126.106
KRONT	12,56	12,56	12,60	-3,09%	12,48	13,15	12,68	30.065.550	2.370.999
KRPLS	8,08	8,07	8,08	2,54%	7,86	8,25	8,06	27.493.859	3.412.889
KRSTL	10,18	10,17	10,18	-3,60%	10,14	10,68	10,34	83.586.573	8.087.762
KRTEK	26,10	26,10	26,18	0,15%	25,90	26,36	26,12	14.101.523	539.978
KRVGD	2,55	2,54	2,55	0,79%	2,53	2,57	2,55	16.480.911	6.475.381
KSTUR	2.897,50	2.892,50	2.897,50	-2,93%	2.850,00	2.985,00	2.920,95	2.266.658	776
KTLEV	16,83	16,82	16,83	-5,66%	16,69	18,07	17,48	770.028.449	44.057.804
KTSKR	82,55	82,55	82,90	3,06%	80,15	83,40	82,13	74.729.794	909.951
KUTPO	106,20	106,00	106,20	2,02%	105,00	111,40	107,61	152.140.990	1.413.763
KUVVA	138,80	138,00	138,80	-2,25%	138,80	140,50	139,75	7.432.658	53.184
KUYAS	57,20	57,15	57,20	-0,78%	55,35	58,20	56,63	968.440.419	17.101.336
KZBGY	10,69	10,68	10,69	-1,66%	10,65	11,01	10,77	117.373.822	10.895.244
KZGYO	23,86	23,84	23,86	1,02%	23,44	24,06	23,72	19.973.464	841.898
LIDER	55,15	55,10	55,15	4,45%	52,00	57,05	54,83	163.721.050	2.985.757
LIDFA	4,36	4,36	4,37	-0,23%	4,34	4,44	4,39	19.936.641	4.539.946
LILAK	29,10	29,10	-	9,98%	27,64	29,10	28,90	260.662.895	9.020.867
LINK	232,50	232,50	232,60	-3,77%	224,20	244,30	234,73	231.727.974	987.228
LKMNH	16,64	16,64	16,65	-0,66%	16,25	16,94	16,68	47.483.080	2.846.496
LMKDC	29,40	29,40	29,42	1,87%	29,10	30,12	29,57	175.584.001	5.937.082
LOGO	160,50	160,50	160,70	1,58%	157,20	161,50	159,85	44.436.852	277.987
LRSHO	5,61	5,61	5,62	-4,43%	5,57	6,02	5,75	161.882.140	28.136.164
LUKSK	105,80	105,80	105,90	-1,67%	105,30	108,00	106,45	8.184.833	76.888
LYDHO	170,00	170,00	170,50	-1,22%	169,00	173,90	171,27	95.774.081	559.199
LYDYE	14.175,00	14.175,00	14.185,00	5,49%	13.000,00	14.687,50	13.722,64	71.632.168	5.220
MAALT	976,50	976,50	978,50	-2,25%	971,50	1.008,00	984,65	57.750.621	58.651
MACKO	43,92	43,88	43,92	-0,05%	43,12	44,70	43,71	33.784.756	773.026
MAGEN	36,74	36,74	36,96	5,39%	34,70	37,90	36,72	744.825.895	20.283.652
MAKIM	17,17	17,12	17,17	1,90%	16,75	17,34	17,16	8.990.494	523.989
MAKTK	13,15	13,14	13,15	-2,01%	13,14	13,82	13,37	47.408.931	3.547.024
MANAS	17,87	17,87	-	9,97%	15,55	17,87	16,78	305.530.307	18.208.754
MARBL	13,00	12,99	13,00	1,17%	12,87	13,24	13,05	21.572.837	1.652.945
MARKA	37,00	36,98	37,00	-3,95%	36,64	38,52	37,16	33.070.567	889.904
MARMR	1,88	1,87	1,88	-2,59%	1,87	1,95	1,91	208.113.056	109.245.405
MARTI	2,77	2,76	2,77	0,73%	2,75	2,78	2,76	20.332.930	7.358.846
MAVI	40,18	40,18	40,20	2,71%	39,12	40,40	39,92	498.937.748	12.498.180
MEDTR	28,54	28,52	28,54	0,49%	28,34	29,04	28,71	17.406.105	606.363
MEGAP	3,54	3,54	3,55	-0,28%	3,43	3,55	3,49	5.614.285	1.608.726
MEGMT	54,95	54,95	55,00	-0,72%	54,45	57,65	55,51	463.038.554	8.342.155
MEKAG	3,86	3,86	3,87	-1,53%	3,85	3,96	3,89	21.499.334	5.527.172
MEPET	15,70	15,70	15,71	1,23%	15,27	15,73	15,54	5.812.994	374.026
MERCN	17,07	17,07	17,13	-2,46%	17,03	17,88	17,45	78.999.930	4.527.522
MERIT	17,49	17,48	17,49	-1,74%	17,25	17,88	17,52	43.931.657	2.507.501
MERKO	12,61	12,61	12,62	-0,71%	12,55	12,90	12,71	53.167.595	4.183.530
METRO	5,09	5,07	5,09	-1,55%	5,03	5,18	5,08	45.921.966	9.047.868
MGROS	545,50	545,00	545,50	2,35%	530,50	545,50	540,08	1.175.745.130	2.176.985
MHRGY	3,57	3,57	3,58	-0,28%	3,57	3,64	3,60	11.234.326	3.122.497
MIATK	37,78	37,76	37,78	0,75%	36,76	37,84	37,32	631.394.489	16.918.214
MMCAS	133,00	133,00	135,00	-4,25%	132,00	138,90	135,05	4.898.172	36.269
MNDRS	13,80	13,80	13,83	0,00%	13,79	13,96	13,87	31.796.446	2.292.150
MNDTR	7,05	7,05	7,06	1,00%	6,98	7,13	7,04	26.969.329	3.832.971
MOBTL	8,27	8,25	8,27	1,10%	8,10	8,34	8,21	39.020.487	4.754.509
MOGAN	8,18	8,17	8,18	0,00%	8,11	8,33	8,23	39.296.056	4.776.152
MOPAS	36,44	36,42	36,44	-3,50%	36,18	38,48	36,94	191.746.972	5.191.414
MPARK	363,50	363,00	363,50	0,97%	354,00	363,50	359,73	266.973.238	742.151
MRGYO	2,64	2,64	2,65	0,38%	2,62	2,68	2,64	84.492.387	31.965.222
MRSHL	1.555,00	1.555,00	1.559,00	-1,33%	1.524,00	1.593,00	1.567,76	22.357.846	14.261
MSGYO	5,17	5,17	5,19	-3,18%	5,16	5,36	5,23	17.211.863	3.292.603
MTRKS	23,88	23,86	23,88	-0,08%	23,66	24,16	23,85	20.097.079	842.798
MTRYO	8,21	8,18	8,21	-0,61%	8,04	8,40	8,20	2.670.565	325.794
MZHLD	6,75	6,75	6,84	0,45%	6,65	7,09	6,89	6.177.030	896.730
NATEN	8,23	8,23	8,24	-0,48%	8,20	8,30	8,24	46.754.369	5.675.932
NETAS	62,75	62,70	62,75	0,32%	62,40	64,40	63,22	24.673.373	390.260
NIBAS	4,25	4,24	4,25	-5,56%	4,15	4,92	4,46	249.237.215	55.915.629
NTGAZ	10,01	10,01	10,02	-0,50%	9,95	10,09	10,00	48.979.130	4.899.885
NTHOL	47,48	47,46	47,48	-0,04%	47,42	48,00	47,51	54.907.727	1.155.657
NUGYO	9,18	9,18	9,19	0,88%	9,02	9,28	9,11	12.091.686	1.327.408
NUHCM	234,50	234,50	234,60	0,47%	232,00	235,80	234,17	16.047.532	68.531
OBAMS	6,94	6,93	6,94	-1,00%	6,91	7,10	6,97	138.503.104	19.865.501
OBASE	32,96	32,96	33,00	-1,32%	32,82	33,66	33,17	10.531.312	317.507
ODAS	5,38	5,38	5,39	0,37%	5,37	5,45	5,40	131.425.711	24.328.496
ODINE	283,50	283,50	284,25	0,18%	279,25	285,50	282,64	75.242.590	266.217
OFSYM	62,50	62,35	62,50	3,65%	60,00	64,00	62,37	113.850.045	1.825.312
ONCSM	276,50	276,25	276,50	0,45%	271,50	283,75	278,99	218.581.546	783.475
ONRYT	63,75	63,75	63,95	0,79%	63,35	64,35	63,97	29.274.858	457.652
ORCAY	3,86	3,85	3,86	0,26%	3,78	3,90	3,84	14.284.182	3.718.777
ORGE	66,95	66,95	67,00	0,45%	66,55	67,30	66,95	36.841.402	550.301
ORMA	174,80	174,60	174,80	0,17%	174,80	175,00	175,00	1.860.720	10.633
OSMEN	8,38	8,37	8,38	-0,83%	8,31	8,54	8,39	32.484.864	3.871.535
OSTIM	3,17	3,17	3,18	3,26%	3,09	3,25	3,17	76.289.893	24.086.363
OTKAR	498,25	498,25	498,50	0,45%	492,50	500,00	496,35	152.871.270	307.992
OTTO	480,25	480,00	480,25	-6,20%	480,25	509,50	492,90	73.671.493	149.465
OYAKC	24,92	24,92	24,94	0,16%	24,70	25,12	24,91	448.198.141	17.994.721
OYAYO	56,70	56,65	56,70	-2,33%	56,40	58,35	57,21	15.206.315	265.820
OYLUM	10,57	10,48	10,57	3,12%	10,17	10,58	10,40	16.131.987	1.551.251
OYYAT	42,28	42,28	42,46	0,67%	41,88	42,96	42,31	11.726.846	277.147
OZATD	164,40	163,50	164,40	-2,20%	162,20	169,40	164,76	34.923.758	211.964
OZGYO	3,30	3,29	3,30	3,45%	3,11	3,32	3,24	53.678.424	16.574.023
OZKGY	14,61	14,60	14,61	0,34%	14,50	14,74	14,61	30.226.425	2.068.494
OZRDN	16,21	16,20	16,21	9,23%	14,14	16,25	15,77	20.924.191	1.326.600
OZSUB	19,13	19,13	19,15	1,86%	18,71	19,24	19,01	20.095.920	1.057.039
OZYSR	45,96	45,96	46,00	1,68%	43,12	47,46	45,50	112.936.701	2.481.959
PAGYO	85,30	85,30	85,50	0,00%	84,60	86,75	85,71	11.092.802	129.428
PAHOL	1,61	1,61	1,62	0,63%	1,59	1,70	1,64	2.528.514.212	1.546.812.999
PAMEL	86,25	86,25	86,50	-1,20%	85,15	88,20	86,83	9.865.260	113.615
PAPIL	17,77	17,77	17,78	-2,90%	16,77	18,76	17,58	999.276.517	56.831.520
PARSN	87,20	87,10	87,20	1,34%	86,35	87,20	86,74	18.762.685	216.303
PASEU	150,00	147,60	150,00	2,74%	142,60	150,00	146,07	320.126.449	2.191.537
PATEK	25,80	25,80	25,82	2,30%	25,20	26,78	25,94	560.235.337	21.596.262
PCILT	22,62	22,60	22,62	-0,88%	22,54	23,20	22,87	7.391.788	323.265
PEKGY	11,67	11,66	11,67	1,48%	11,57	11,90	11,73	2.951.325.577	251.542.818
PENGD	8,40	8,40	8,41	-0,24%	8,38	8,50	8,43	18.311.302	2.172.482
PENTA	13,97	13,97	13,98	1,16%	13,80	14,03	13,89	29.502.880	2.123.475
PETKM	17,40	17,39	17,40	0,12%	17,24	17,54	17,40	1.096.841.545	63.052.814
PETUN	11,38	11,38	11,41	-1,22%	11,34	11,62	11,44	15.386.809	1.345.199
PGSUS	207,00	206,90	207,00	0,93%	203,70	207,70	206,20	3.398.369.875	16.480.703
PINSU	13,24	13,24	13,25	0,61%	13,20	13,57	13,34	75.387.229	5.651.031
PKART	71,10	71,10	71,15	-0,63%	71,00	72,95	71,72	16.092.981	224.374
PKENT	203,60	203,50	203,60	1,04%	201,60	209,00	205,25	92.105.632	448.748
PLTUR	21,36	21,34	21,36	-0,47%	21,28	21,74	21,46	51.127.753	2.382.258
PNLSN	39,92	39,92	40,04	1,32%	39,48	41,44	40,36	58.238.299	1.443.142
PNSUT	11,69	11,69	11,70	-0,17%	11,64	11,95	11,79	9.623.413	816.489
POLHO	18,09	18,09	18,14	0,44%	18,04	18,46	18,22	54.270.809	2.978.283
POLTK	8.140,00	8.140,00	8.145,00	-1,63%	8.110,00	8.317,50	8.173,63	23.499.193	2.875
PRDGS	6,19	6,16	6,19	1,48%	6,10	6,22	6,18	17.067.546	2.763.309
PRKAB	31,90	31,90	31,92	-1,18%	31,78	32,52	32,05	17.841.192	556.707
PRKME	17,42	17,41	17,42	0,17%	17,20	17,53	17,39	33.237.374	1.911.819
PRZMA	13,30	13,24	13,30	4,15%	12,60	13,30	13,06	12.700.950	972.327
PSDTC	149,80	149,80	149,90	5,64%	140,90	155,00	149,05	15.620.464	104.800
PSGYO	2,69	2,69	2,70	4,26%	2,59	2,83	2,73	1.301.167.275	477.222.869
QNBFK	56,50	56,35	56,50	-1,05%	56,50	57,10	56,66	1.727.475	30.491
QNBTR	472,25	472,25	472,75	1,56%	472,00	472,25	472,12	3.416.700	7.237
QUAGR	3,05	3,05	3,06	0,33%	2,99	3,16	3,07	336.753.130	109.879.048
RALYH	210,50	210,40	210,50	1,74%	203,00	217,80	211,62	268.902.261	1.270.677
RAYSG	233,20	233,10	233,70	0,60%	232,80	235,80	234,07	36.981.981	157.999
REEDR	7,23	7,23	7,24	-0,28%	7,23	7,31	7,25	100.541.462	13.860.944
RGYAS	142,60	142,50	142,60	1,28%	140,90	143,90	142,60	126.483.976	886.962
RNPOL	44,42	44,42	44,44	-2,37%	44,30	45,94	44,64	9.515.493	213.169
RODRG	20,90	20,84	20,90	-0,48%	20,54	21,26	20,91	7.357.427	351.823
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,70	3,70	3,71	-0,27%	3,68	3,74	3,70	91.345.321	24.672.470
RUBNS	20,04	20,04	20,06	1,73%	19,33	20,38	19,85	17.235.339	868.103
RUZYE	12,91	12,91	12,94	1,18%	12,78	13,30	13,01	119.142.475	9.160.829
RYGYO	21,32	21,30	21,32	-1,93%	21,20	21,90	21,54	38.448.285	1.785.275
RYSAS	14,10	14,09	14,10	0,00%	14,07	14,38	14,24	74.268.819	5.216.823
SAFKR	25,50	25,48	25,50	3,66%	24,26	25,74	24,94	110.384.327	4.425.311
SAHOL	87,25	87,25	87,30	1,28%	85,30	87,60	86,79	2.253.943.820	25.971.718
SAMAT	6,88	6,87	6,88	9,90%	6,18	6,88	6,64	39.835.748	6.001.450
SANEL	40,46	40,46	40,48	3,74%	40,46	40,46	40,46	6.560.953	162.159
SANFM	7,22	7,21	7,22	1,55%	6,92	7,30	7,08	73.705.487	10.415.575
SANKO	20,96	20,94	20,96	-0,47%	20,88	21,16	21,02	8.293.719	394.503
SARKY	16,86	16,82	16,86	-0,24%	16,50	17,11	16,79	59.472.483	3.542.368
SASA	2,92	2,91	2,92	1,74%	2,88	2,93	2,90	2.113.810.544	728.426.509
SAYAS	41,92	41,92	41,94	-2,28%	41,76	45,10	42,92	77.642.922	1.808.939
SDTTR	183,50	183,50	183,60	-0,86%	183,30	186,90	184,75	95.806.152	518.564
SEGMN	18,63	18,63	18,67	-0,16%	18,63	18,99	18,79	26.113.688	1.389.761
SEGYO	5,32	5,32	5,33	-0,75%	5,31	5,45	5,37	46.161.700	8.600.042
SEKFK	8,42	8,39	8,42	0,24%	8,35	8,48	8,40	5.499.012	654.604
SEKUR	3,98	3,97	3,98	-1,00%	3,95	4,13	4,04	7.406.518	1.833.351
SELEC	73,20	73,15	73,20	0,69%	71,60	73,70	72,70	70.510.601	969.908
SELVA	2,80	2,79	2,80	3,70%	2,53	2,83	2,67	146.077.890	54.791.692
SERNT	8,38	8,38	8,40	-2,33%	8,36	8,75	8,51	67.167.516	7.893.452
SEYKM	5,58	5,58	5,62	-5,10%	5,58	5,97	5,73	12.226.020	2.133.007
SILVR	2,65	2,65	2,66	-1,85%	2,60	2,74	2,67	9.256.336	3.462.465
SISE	40,36	40,34	40,36	0,75%	39,82	40,64	40,30	1.400.624.822	34.756.664
SKBNK	7,85	7,84	7,85	-2,12%	7,84	8,48	8,10	537.721.148	66.427.858
SKTAS	4,50	4,49	4,50	5,39%	4,27	4,65	4,47	82.652.825	18.495.080
SKYLP	244,90	244,90	245,00	7,18%	235,00	244,90	237,51	14.718.341	61.969
SKYMD	12,36	12,36	12,37	0,90%	12,25	12,55	12,38	27.334.516	2.208.720
SMART	23,14	23,14	23,20	-0,94%	23,10	23,56	23,31	11.704.023	502.142
SMRTG	25,86	25,86	25,88	-3,00%	25,26	27,68	26,09	1.475.850.542	56.575.714
SMRVA	260,25	-	260,25	-9,95%	260,25	271,00	260,90	171.465.094	657.203
SNGYO	4,65	4,64	4,65	0,00%	4,62	4,72	4,67	57.627.164	12.344.400
SNICA	4,01	4,01	4,02	-0,25%	4,00	4,06	4,03	33.286.037	8.259.320
SNKRN	285,00	280,75	285,00	0,53%	280,00	285,00	282,77	3.805.255	13.457
SNPAM	22,00	21,98	22,00	2,33%	21,50	22,02	21,78	1.483.309	68.106
SODSN	109,60	109,60	109,70	-3,35%	109,60	113,00	110,21	1.786.530	16.210
SOKE	10,82	10,82	10,83	0,84%	10,75	10,96	10,87	28.485.578	2.620.930
SOKM	51,55	51,50	51,55	1,98%	50,45	51,60	51,18	251.539.087	4.914.667
SONME	145,70	145,60	145,70	-1,55%	144,00	150,00	146,29	5.289.514	36.157
SRVGY	3,47	3,46	3,47	-1,14%	3,45	3,53	3,49	102.033.258	29.263.461
SUMAS	300,00	298,50	300,00	-0,25%	300,00	300,75	300,52	421.330	1.402
SUNTK	42,42	42,40	42,42	5,79%	40,20	43,98	42,15	116.603.247	2.766.249
SURGY	45,76	45,70	45,76	-0,52%	45,60	47,20	46,37	248.569.742	5.360.165
SUWEN	10,07	10,06	10,07	1,51%	9,87	10,15	10,02	48.618.585	4.853.135
TABGD	225,00	225,00	225,10	1,12%	221,90	227,40	224,46	163.354.371	727.756
TARKM	339,25	339,25	340,75	-1,52%	338,75	347,25	342,63	45.268.628	132.120
TATEN	16,16	-	16,16	-9,97%	16,16	19,74	17,17	2.084.837.608	121.403.704
TATGD	12,60	12,59	12,60	0,08%	12,59	12,81	12,69	14.966.144	1.179.706
TAVHL	310,75	310,50	311,00	2,47%	302,00	311,00	308,25	719.329.873	2.333.584
TBORG	162,00	161,90	162,00	-1,22%	160,90	164,70	162,63	44.032.315	270.751
TCELL	105,40	105,20	105,40	1,15%	104,10	106,00	105,01	2.035.895.483	19.387.318
TCKRC	54,00	54,00	54,05	0,00%	53,25	54,65	53,76	73.895.488	1.374.501
TDGYO	39,24	39,22	39,24	2,03%	38,00	39,98	39,01	55.092.509	1.412.204
TEHOL	33,46	33,40	33,46	0,18%	33,20	33,82	33,41	2.093.374.970	62.661.147
TEKTU	13,75	13,75	13,79	-4,18%	13,69	14,82	14,14	238.302.326	16.853.631
TERA	324,50	324,25	324,50	-0,46%	324,50	333,00	327,93	1.067.757.921	3.256.079
TEZOL	12,24	12,24	12,25	0,58%	12,18	12,37	12,27	28.077.437	2.287.885
TGSAS	164,90	164,80	164,90	-1,90%	164,90	168,40	166,08	15.255.354	91.856
THYAO	274,25	274,00	274,25	0,73%	272,00	276,25	274,32	9.479.451.160	34.556.393
TKFEN	70,65	70,60	70,65	0,36%	69,50	71,35	70,38	187.882.511	2.669.623
TKNSA	23,98	23,98	24,08	0,42%	23,88	24,46	24,12	78.278.380	3.245.705
TLMAN	98,85	98,85	98,90	-0,80%	97,95	100,70	99,09	39.496.490	398.575
TMPOL	351,50	351,00	351,50	-4,48%	346,50	383,25	363,82	133.890.657	368.016
TMSN	105,80	105,80	105,90	1,63%	104,20	106,50	105,35	118.721.916	1.126.950
TNZTP	21,60	21,54	21,60	-0,64%	21,42	21,86	21,56	23.497.458	1.089.690
TOASO	244,10	244,00	244,10	1,71%	239,00	244,10	241,91	1.301.308.514	5.379.290
TRALT	35,94	35,94	35,96	-4,11%	34,92	36,76	35,84	6.820.525.760	190.332.603
TRCAS	42,88	42,66	42,88	0,37%	41,80	42,88	42,38	42.805.378	1.010.013
TRENJ	85,50	85,40	85,50	2,76%	81,65	85,75	83,84	391.117.257	4.664.796
TRGYO	74,30	74,25	74,30	0,27%	73,65	74,30	73,89	97.044.623	1.313.376
TRHOL	791,00	790,50	791,00	3,06%	760,00	839,50	788,67	282.929.619	358.745
TRILC	16,72	16,72	16,73	0,00%	16,61	17,01	16,74	39.811.978	2.378.311
TRMET	100,00	99,85	100,00	1,11%	96,50	100,50	98,76	705.578.279	7.144.590
TSGYO	7,28	7,27	7,28	0,28%	7,26	7,34	7,29	15.741.304	2.158.915
TSKB	13,03	13,02	13,03	0,46%	12,93	13,03	12,98	227.693.917	17.545.035
TSPOR	1,18	1,18	1,19	-2,48%	1,18	1,23	1,20	428.743.107	357.489.866
TTKOM	57,90	57,90	57,95	-0,09%	57,55	58,40	57,96	1.505.946.341	25.984.472
TTRAK	527,00	527,00	527,50	0,86%	524,00	531,00	528,17	69.997.228	132.529
TUCLK	4,69	4,69	4,70	-2,70%	4,67	4,84	4,71	52.368.399	11.115.020
TUKAS	2,61	2,61	2,62	1,16%	2,58	2,63	2,61	384.870.320	147.556.554
TUPRS	195,00	195,00	195,20	-1,32%	195,00	199,00	197,58	3.931.361.382	19.898.047
TUREX	7,66	7,65	7,66	1,06%	7,59	7,70	7,65	122.432.209	16.009.257
TURGG	28,56	28,50	28,56	-2,86%	28,12	29,74	29,01	18.846.655	649.663
TURSG	11,99	11,98	11,99	-0,42%	11,96	12,08	12,00	260.510.736	21.713.032
UFUK	1.661,00	1.661,00	1.670,00	-2,47%	1.661,00	1.732,00	1.694,16	35.099.694	20.718
ULAS	32,74	32,26	32,74	7,27%	29,50	32,98	30,81	26.188.651	850.150
ULKER	115,10	115,00	115,10	-0,60%	115,10	116,80	115,87	510.495.940	4.405.959
ULUFA	3,84	3,83	3,84	-0,78%	3,83	3,92	3,87	38.990.272	10.070.208
ULUSE	154,00	153,90	154,00	-2,53%	153,10	159,80	155,77	21.104.478	135.481
ULUUN	6,83	6,83	6,85	-0,73%	6,80	6,95	6,87	12.615.000	1.835.711
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,49	15,16	15,49	-0,32%	15,00	15,78	15,36	33.633.344	2.189.288
USAK	2,77	2,76	2,77	0,00%	2,74	2,80	2,77	107.688.590	38.882.311
VAKBN	29,40	29,38	29,40	0,68%	29,08	29,64	29,36	1.084.679.090	36.939.867
VAKFA	13,45	13,44	13,45	2,91%	13,07	14,17	13,63	1.891.429.035	138.760.957
VAKFN	2,00	2,00	2,01	1,01%	1,98	2,05	2,01	353.934.839	175.889.590
VAKKO	57,60	57,60	57,65	0,44%	57,25	57,80	57,54	19.220.305	334.061
VANGD	45,26	45,20	45,26	-0,75%	43,28	46,46	44,53	22.322.767	501.331
VBTYZ	15,98	15,98	16,00	0,50%	15,63	16,24	15,92	60.939.022	3.828.135
VERTU	39,64	39,64	39,90	-1,39%	39,64	41,08	40,13	36.729.778	915.338
VERUS	242,40	242,40	242,90	-4,47%	242,40	259,75	247,81	65.982.368	266.258
VESBE	8,32	8,32	8,33	-1,77%	8,24	8,53	8,39	94.310.006	11.246.330
VESTL	31,00	30,98	31,00	-5,02%	30,68	33,02	31,63	507.682.727	16.049.357
VKFYO	41,14	41,10	41,14	-0,19%	41,14	41,22	41,21	22.069.895	535.549
VKGYO	2,66	2,65	2,66	1,53%	2,60	2,71	2,65	125.096.931	47.147.493
VKING	36,36	36,36	36,44	-1,30%	36,00	38,00	36,52	42.170.545	1.154.824
VRGYO	2,71	2,71	2,72	0,74%	2,69	2,74	2,71	50.811.319	18.766.618
VSNMD	93,70	93,70	93,75	0,97%	92,90	95,65	93,91	155.936.801	1.660.497
YAPRK	268,75	268,50	268,75	-4,02%	268,75	288,50	277,31	105.065.874	378.879
YATAS	37,46	37,42	37,46	3,42%	36,22	37,96	37,15	63.904.036	1.720.104
YAYLA	30,94	30,94	30,98	4,10%	29,54	31,86	30,95	65.378.235	2.112.587
YBTAS	22,54	22,54	22,98	-3,59%	22,50	24,02	23,24	2.525.170	108.657
YEOTK	38,22	38,18	38,22	2,25%	36,98	39,08	37,91	360.795.882	9.516.108
YESIL	2,24	2,24	2,25	4,67%	2,11	2,31	2,21	235.500.022	106.797.514
YGGYO	127,80	127,80	128,20	-1,54%	127,60	131,20	128,71	15.618.806	121.349
YGYO	1,47	1,47	1,48	2,80%	1,44	1,48	1,47	3.806.224	2.591.488
YIGIT	24,16	24,16	24,20	-0,08%	24,06	24,36	24,20	51.073.846	2.110.210
YKBNK	37,00	36,98	37,00	1,65%	36,32	37,06	36,79	5.050.096.405	137.285.448
YKSLN	3,55	3,54	3,55	-0,28%	3,49	3,60	3,53	67.491.872	19.095.463
YONGA	64,00	64,00	64,50	-2,29%	61,60	64,00	63,04	2.611.094	41.421
YUNSA	8,24	8,23	8,24	-0,36%	8,15	8,29	8,22	44.275.313	5.389.356
YYAPI	2,18	2,17	2,18	6,34%	2,04	2,23	2,14	717.870.480	335.849.900
YYLGD	10,24	10,24	10,25	1,19%	10,16	10,37	10,25	42.218.131	4.119.365
ZEDUR	9,01	8,98	9,01	0,22%	8,75	9,19	8,94	26.442.045	2.956.771
ZOREN	3,17	3,17	3,18	-0,31%	3,16	3,21	3,19	151.097.519	47.401.281
ZRGYO	23,40	23,40	23,44	4,19%	22,30	23,56	22,89	72.382.230	3.161.791

Midas’ın Kulakları

Tümünü Gör

Ara 15, 2025 • 5 saat once

Midas ile gün sonu: NVDA, GOOGL, STM, CGCAM, OTTO, HRKET

Ara 15, 2025 • 6 saat once

Netflix, Warner Bros. filmlerini sinemada yayımlayacak

Ara 15, 2025 • 6 saat once

Strategy, hazinesine 10.645 Bitcoin daha ekledi

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