Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	10,05	10,04	10,05	-0,10%	9,97	10,32	10,12	53.739.431	5.308.263
A1YEN	3,43	3,43	3,44	7,19%	3,21	3,52	3,42	111.024.158	32.428.636
AAGYO	17,42	17,42	17,43	0,11%	17,37	17,57	17,45	90.001.159	5.158.766
ACSEL	161,70	161,60	161,70	-0,12%	159,30	169,80	164,43	71.818.225	436.771
ADEL	33,32	33,32	33,34	0,54%	33,00	33,64	33,28	51.271.620	1.540.418
ADESE	1,01	1,00	1,01	1,00%	0,99	1,02	1,01	100.386.292	99.748.420
ADGYO	58,00	57,95	58,05	0,69%	56,60	58,85	57,85	18.383.639	317.789
AEFES	19,52	19,52	19,53	1,24%	19,24	19,65	19,47	231.158.300	11.874.662
AFYON	12,59	12,58	12,59	0,40%	12,48	12,67	12,58	10.632.094	844.938
AGESA	232,70	232,50	232,70	-0,98%	231,80	235,00	233,27	18.082.670	77.520
AGHOL	34,24	34,24	34,28	0,29%	33,56	34,74	34,04	56.795.731	1.668.651
AGROT	2,91	2,90	2,91	1,39%	2,88	2,93	2,91	32.425.120	11.151.958
AGYO	8,84	8,84	8,98	0,45%	8,69	9,09	8,82	1.908.554	216.295
AHGAZ	31,74	31,70	31,74	0,89%	31,46	32,18	31,78	67.299.210	2.117.486
AHSGY	21,06	21,00	21,04	7,34%	19,57	21,18	20,08	117.662.024	5.859.734
AKBNK	64,00	64,00	64,05	0,63%	63,70	64,45	64,03	3.264.929.847	50.987.188
AKCNS	215,40	215,30	215,50	0,70%	213,90	222,50	217,17	137.668.695	633.919
AKENR	12,26	12,26	12,27	4,70%	11,84	12,35	12,09	119.066.344	9.851.555
AKFGY	2,79	2,78	2,79	1,82%	2,75	2,80	2,78	29.350.427	10.562.848
AKFIS	63,60	63,55	63,60	6,18%	60,00	63,95	62,81	132.959.500	2.116.903
AKFYE	21,86	21,84	21,86	1,20%	21,56	22,32	21,96	68.658.955	3.127.320
AKGRT	7,21	7,21	7,22	0,56%	7,12	7,30	7,21	25.310.916	3.508.486
AKHAN	28,46	28,44	28,46	1,72%	27,62	29,04	28,52	80.858.961	2.835.340
AKMGY	256,00	255,75	256,50	2,20%	250,25	259,25	255,16	11.762.516	46.098
AKSA	10,51	10,50	10,51	-0,47%	10,48	10,66	10,57	84.316.556	7.979.990
AKSEN	77,55	77,45	77,55	-0,19%	77,00	79,00	77,91	216.051.519	2.773.019
AKSGY	9,16	9,15	9,16	-0,22%	9,09	9,21	9,14	5.568.152	609.397
AKSUE	35,78	35,78	35,82	3,71%	34,96	36,30	35,89	19.971.660	556.553
AKYHO	2,67	2,66	2,67	-0,74%	2,61	2,68	2,65	2.795.671	1.056.157
ALARK	96,60	96,55	96,60	0,31%	96,50	98,00	97,18	162.108.440	1.668.175
ALBRK	7,94	7,93	7,94	-0,13%	7,86	7,99	7,95	50.539.177	6.360.158
ALCAR	729,50	729,50	731,00	0,83%	725,50	738,00	732,60	5.681.284	7.755
ALCTL	129,70	129,50	129,70	3,43%	125,70	130,80	129,53	10.284.206	79.397
ALFAS	54,05	54,05	54,15	7,35%	51,05	55,00	53,72	285.876.735	5.321.819
ALGYO	7,01	7,01	7,02	2,19%	6,70	7,11	6,91	256.140.599	37.054.338
ALKA	10,39	10,37	10,39	2,87%	10,32	10,83	10,46	36.354.100	3.475.157
ALKIM	17,68	17,67	17,69	1,55%	17,41	17,83	17,67	10.736.520	607.790
ALKLC	359,25	359,00	359,50	7,72%	332,25	362,00	351,21	158.488.904	451.270
ALTINS1	80,20	80,20	80,21	1,17%	79,62	80,27	79,90	359.038.532	4.493.510
ALTNY	16,97	16,97	16,98	0,41%	16,84	17,37	17,05	136.403.349	8.001.008
ALVES	2,69	2,68	2,69	0,00%	2,67	2,74	2,70	178.906.700	66.215.166
ANELE	87,10	87,15	87,30	8,00%	82,35	88,05	85,03	125.258.678	1.473.125
ANGEN	11,12	11,11	11,13	1,18%	11,00	11,32	11,11	22.517.845	2.026.196
ANHYT	105,70	105,60	105,70	-1,21%	105,20	107,10	106,09	26.401.971	248.857
ANSGR	28,22	28,20	28,22	0,00%	28,00	28,60	28,29	25.305.473	894.409
ARASE	109,10	109,10	109,30	-0,37%	108,60	110,90	109,68	11.260.681	102.672
ARCLK	104,40	104,30	104,40	0,29%	103,80	105,60	104,63	126.436.408	1.208.429
ARDYZ	59,15	59,10	59,15	2,60%	58,50	61,15	59,71	116.141.429	1.945.238
ARENA	28,20	28,18	28,20	0,00%	28,00	29,50	28,49	57.522.834	2.018.972
ARFYE	29,94	29,94	29,98	5,20%	28,60	30,28	29,73	89.115.143	2.997.991
ARMGD	125,10	125,10	125,20	1,13%	121,00	126,90	124,82	75.858.865	607.735
ARSAN	3,43	3,42	3,43	1,18%	3,37	3,45	3,41	32.150.112	9.442.634
ARTMS	42,76	42,72	42,76	0,14%	42,48	43,16	42,79	47.732.521	1.115.591
ARZUM	2,39	2,38	2,39	0,42%	2,37	2,45	2,40	19.496.600	8.125.839
ASELS	397,25	397,00	397,25	-3,11%	396,00	413,00	402,11	3.687.212.857	9.169.602
ASGYO	11,67	11,67	11,68	0,60%	11,61	11,81	11,72	19.629.585	1.675.086
ASTOR	344,25	344,00	344,25	-0,22%	343,00	354,75	349,71	5.384.134.824	15.395.965
ASUZU	61,30	61,30	61,35	1,16%	61,00	61,75	61,39	9.594.901	156.287
ATAGY	12,36	12,25	12,36	0,73%	12,12	12,43	12,25	607.803	49.612
ATAKP	54,10	54,15	54,20	-0,73%	53,65	55,20	54,45	12.111.854	222.439
ATATP	204,80	204,80	205,00	2,97%	201,00	215,00	206,57	237.535.449	1.149.886
ATATR	16,56	16,55	16,56	7,39%	15,62	16,96	16,50	935.143.427	56.678.753
ATEKS	90,50	-	-	0,56%	90,50	90,50	90,50	181.000	2.000
ATLAS	8,04	8,04	8,05	1,26%	7,73	8,06	7,93	3.761.301	474.144
ATSYH	73,40	-	-	4,86%	73,40	73,40	73,40	142.983	1.948
AVGYO	11,99	11,98	11,99	2,65%	11,69	11,99	11,90	2.880.808	242.001
AVHOL	39,98	39,98	40,04	3,63%	38,76	40,18	39,55	18.492.941	467.554
AVOD	4,45	4,44	4,45	0,68%	4,41	4,53	4,46	19.436.795	4.358.378
AVPGY	60,90	60,90	61,00	-0,49%	60,70	61,75	61,14	15.049.516	246.131
AVTUR	16,40	16,38	16,40	1,80%	16,00	16,51	16,30	1.997.620	122.562
AYCES	531,00	531,00	532,00	1,72%	521,50	542,50	530,87	53.859.350	101.455
AYDEM	25,18	25,14	25,18	2,27%	24,78	25,30	25,07	19.381.175	773.147
AYEN	34,08	34,08	34,12	3,59%	33,10	34,54	33,89	19.971.464	589.290
AYES	31,50	-	-	0,64%	31,50	31,50	31,50	238.770	7.580
AYGAZ	242,50	242,40	242,60	-3,00%	241,50	248,80	243,60	51.428.433	211.121
AZTEK	4,62	4,62	4,63	2,21%	4,51	4,67	4,61	18.406.713	3.996.860
BAGFS	28,36	28,34	28,36	-0,56%	28,32	29,20	28,53	15.543.296	544.726
BAHKM	108,40	108,40	108,50	-0,55%	107,80	111,00	108,90	15.662.660	143.832
BAKAB	45,82	45,80	45,88	-0,43%	45,36	46,62	45,86	13.463.602	293.602
BALAT	70,30	-	-	-3,70%	70,30	70,30	70,30	260.110	3.700
BALSU	13,19	13,18	13,19	-0,53%	13,14	13,44	13,30	55.488.023	4.173.325
BANVT	150,40	150,40	150,60	0,07%	149,30	153,00	150,61	13.136.266	87.222
BARMA	60,20	60,15	60,25	-0,17%	57,70	60,25	59,06	403.266.558	6.828.631
BASCM	14,05	-	-	-0,21%	14,05	14,05	14,05	401.858	28.602
BASGZ	47,98	47,94	47,98	0,38%	47,64	48,06	47,88	4.088.884	85.391
BAYRK	5,69	5,68	5,69	1,43%	5,66	6,00	5,84	253.472.977	43.407.228
BEGYO	4,21	4,21	4,22	1,94%	4,15	4,24	4,19	10.923.543	2.609.877
BERA	17,02	17,02	17,04	2,35%	16,61	17,16	16,93	95.265.531	5.627.351
BESLR	14,47	14,46	14,47	1,19%	14,17	14,62	14,46	18.919.304	1.308.666
BESTE	31,38	31,38	-	9,95%	28,90	31,38	30,54	242.411.552	7.937.130
BEYAZ	27,84	27,80	27,84	2,20%	27,34	28,00	27,77	9.018.087	324.763
BFREN	138,30	138,20	138,40	0,14%	137,80	140,40	138,78	12.908.384	93.011
BIENY	23,94	23,92	23,94	5,09%	22,76	24,06	23,71	72.801.096	3.070.667
BIGCH	6,34	6,33	6,34	0,48%	6,30	6,46	6,37	12.729.008	1.997.813
BIGEN	36,26	36,20	36,22	-1,57%	35,14	37,40	36,31	46.792.291	1.288.859
BIGTK	224,40	224,40	224,60	1,72%	220,20	236,00	226,03	120.198.339	531.780
BIMAS	380,00	380,00	380,25	-3,25%	379,25	397,50	386,96	1.750.643.077	4.524.153
BINBN	176,30	176,30	176,50	0,11%	175,80	184,40	179,15	30.045.083	167.709
BINHO	9,06	9,05	9,06	0,00%	9,03	9,30	9,11	75.175.294	8.248.481
BIOEN	17,56	17,53	17,56	4,52%	16,86	18,48	17,66	65.341.793	3.700.480
BIZIM	27,42	27,40	27,44	2,31%	27,02	27,60	27,28	3.707.951	135.941
BJKAS	1,55	1,55	1,56	1,31%	1,54	1,58	1,56	30.694.425	19.700.843
BLCYT	34,82	34,80	34,86	0,06%	34,64	35,20	34,95	27.009.600	772.776
BLUME	37,82	37,74	37,82	-0,47%	37,60	41,80	38,73	137.304.841	3.545.036
BMSCH	17,22	17,22	17,25	2,14%	17,00	17,41	17,27	6.864.322	397.433
BMSTL	81,80	81,70	81,80	2,19%	80,50	83,10	82,08	60.857.269	741.421
BNTAS	6,74	6,74	6,75	1,20%	6,67	6,78	6,72	12.127.224	1.805.389
BOBET	18,73	18,73	18,74	0,38%	18,63	18,89	18,74	15.957.966	851.617
BORLS	5,45	5,44	5,45	-3,54%	5,36	5,70	5,48	37.468.964	6.837.216
BORSK	6,62	6,62	6,63	-9,32%	6,60	7,08	6,71	256.409.521	38.188.133
BOSSA	6,28	6,28	6,29	0,96%	6,23	6,35	6,27	4.495.451	717.576
BRISA	92,75	92,70	92,85	1,87%	91,05	94,00	92,80	4.731.879	50.989
BRKO	11,01	-	-	1,01%	11,01	11,01	11,01	481.115	43.698
BRKSN	8,40	8,40	8,44	-0,94%	8,33	8,48	8,41	1.842.931	219.168
BRKVY	93,75	93,60	93,75	2,91%	91,15	94,70	93,80	16.406.649	174.915
BRLSM	20,28	20,28	20,30	6,91%	19,20	20,66	20,01	322.650.154	16.124.277
BRMEN	10,75	-	-	1,90%	10,75	10,75	10,75	182.696	16.995
BRSAN	487,00	486,75	487,00	4,12%	470,75	493,25	483,93	715.415.677	1.478.347
BRYAT	1.949,00	1.948,00	1.950,00	0,46%	1.939,00	1.974,00	1.955,89	57.352.591	29.323
BSOKE	37,24	37,20	37,26	0,49%	37,24	38,80	38,16	78.404.099	2.054.525
BTCIM	6,25	6,25	6,26	2,97%	6,08	6,31	6,24	131.196.171	21.031.375
BUCIM	5,97	5,97	5,98	0,67%	5,93	6,01	5,97	12.908.132	2.162.752
BULGS	40,60	40,60	40,64	1,50%	40,00	41,12	40,69	65.137.291	1.600.752
BURCE	50,50	50,50	50,60	3,53%	48,78	52,00	50,61	124.010.255	2.450.336
BURVA	1.126,00	1.126,00	1.127,00	9,21%	1.004,00	1.134,00	1.099,46	17.826.639	16.214
BVSAN	127,00	126,80	127,00	3,00%	124,10	128,50	126,47	47.971.808	379.307
BYDNR	39,44	39,36	39,44	3,25%	38,26	39,58	39,12	2.751.135	70.329
CANTE	1,53	1,52	1,53	0,00%	1,51	1,56	1,53	326.899.986	213.244.382
CASA	89,00	-	-	-2,20%	89,00	89,00	89,00	78.053	877
CATES	37,98	37,94	37,98	1,23%	37,52	38,60	37,98	15.146.628	398.832
CCOLA	81,25	81,25	81,30	0,62%	80,55	82,15	81,25	99.627.646	1.226.149
CELHA	16,08	16,09	16,11	7,92%	14,95	16,25	15,87	99.643.481	6.280.280
CEMAS	4,82	4,82	4,83	0,84%	4,75	4,88	4,83	29.468.661	6.106.317
CEMTS	10,50	10,50	10,51	1,45%	10,20	10,56	10,46	11.324.542	1.083.220
CEMZY	13,39	13,39	13,41	-1,54%	13,33	13,70	13,49	111.361.638	8.257.926
CEOEM	27,60	27,58	27,62	4,15%	26,62	27,80	27,27	49.855.621	1.828.075
CGCAM	40,38	40,38	40,44	3,86%	39,18	40,68	40,04	62.176.926	1.552.764
CIMSA	52,25	52,20	52,25	1,36%	51,45	52,95	52,15	120.221.286	2.305.356
CLEBI	1.690,00	1.690,00	1.691,00	2,80%	1.676,00	1.709,00	1.691,99	41.105.234	24.294
CMBTN	1.607,00	1.606,00	1.608,00	1,71%	1.582,00	1.633,00	1.610,36	10.132.362	6.292
CMENT	305,25	-	-	0,16%	305,25	305,25	305,25	126.068	413
CONSE	2,93	2,92	2,93	3,53%	2,90	2,98	2,93	27.620.273	9.423.248
COSMO	181,50	181,20	181,50	0,28%	179,90	184,90	182,45	2.549.421	13.973
CRDFA	36,10	36,10	36,40	1,06%	35,44	36,90	36,15	39.195.107	1.084.135
CRFSA	129,20	129,10	129,30	1,02%	127,70	130,10	128,91	33.274.833	258.123
CUSAN	24,64	24,62	24,66	3,10%	24,06	24,66	24,33	6.638.088	272.798
CVKMD	45,20	45,18	45,20	2,96%	44,48	45,74	45,20	562.449.973	12.443.469
CWENE	38,32	38,32	38,34	6,39%	36,44	39,62	38,16	1.038.014.227	27.202.690
DAGI	6,72	6,71	6,72	1,05%	6,65	6,86	6,74	11.537.251	1.712.593
DAPGM	9,55	9,55	9,56	2,14%	9,40	9,59	9,50	92.672.466	9.760.087
DARDL	2,30	2,29	2,30	2,22%	2,26	2,34	2,30	29.747.068	12.918.622
DCTTR	13,20	13,18	13,20	1,62%	12,82	13,54	13,23	173.445.476	13.106.441
DENGE	2,30	2,30	2,31	1,32%	2,27	2,34	2,31	9.336.406	4.048.425
DERHL	14,29	14,28	14,30	1,06%	14,14	14,43	14,32	12.081.209	843.928
DERIM	35,64	35,64	35,66	0,39%	35,52	37,10	35,79	3.514.152	98.196
DESA	12,20	12,20	12,21	0,33%	12,15	12,35	12,22	5.401.785	442.198
DESPC	44,18	44,12	44,18	-0,36%	43,92	45,50	44,56	6.877.771	154.344
DEVA	64,40	64,30	64,40	0,39%	64,00	64,70	64,37	10.846.407	168.512
DGATE	104,50	104,40	104,50	0,00%	103,20	106,10	104,39	32.349.939	309.897
DGGYO	33,58	33,22	33,58	1,14%	32,54	33,88	33,52	1.637.419	48.848
DGNMO	9,11	9,03	9,11	1,22%	8,86	9,24	9,02	5.227.061	579.847
DIRIT	26,00	-	-	1,56%	26,00	26,00	26,00	138.216	5.316
DITAS	34,10	34,10	-	10,00%	30,92	34,10	32,97	53.674.424	1.628.016
DMLKTG	6,00	6,00	6,01	-0,17%	5,98	6,01	6,00	26.703.285	4.449.486
DMRGD	9,78	9,78	9,79	-0,51%	9,65	10,23	9,91	265.479.653	26.799.680
DMSAS	8,80	8,78	8,80	0,92%	8,75	8,82	8,79	4.687.411	533.533
DNISI	19,24	19,23	19,26	0,31%	19,12	19,47	19,28	5.159.379	267.659
DOAS	181,00	180,90	181,00	0,06%	180,30	182,50	181,36	95.498.489	526.565
DOCO	10.245,00	10.237,50	10.260,00	6,03%	9.820,00	10.395,00	10.210,29	57.871.948	5.668
DOFER	34,38	34,30	34,38	2,14%	33,66	34,40	34,12	17.169.637	503.171
DOFRB	152,30	152,30	152,50	0,20%	149,90	155,00	152,67	897.458.365	5.878.380
DOGUB	115,70	115,70	115,80	4,05%	107,10	117,10	113,92	20.289.479	178.102
DOHOL	23,10	23,10	23,12	-1,87%	23,06	23,72	23,42	35.734.071	1.525.869
DOKTA	27,78	27,76	27,78	4,59%	26,56	27,96	27,29	9.730.484	356.612
DSTKF	1.996,00	1.995,00	1.996,00	0,45%	1.932,00	2.025,00	1.987,80	535.967.686	269.628
DUNYH	121,20	121,10	121,20	-8,80%	119,70	128,00	121,79	1.022.019.037	8.391.488
DURDO	5,19	5,19	5,21	5,70%	5,00	5,26	5,18	21.392.980	4.132.706
DURKN	21,80	21,74	21,80	-1,54%	21,58	22,96	22,10	80.166.055	3.626.841
DYOBY	16,12	16,10	16,12	0,25%	15,89	16,42	16,17	48.966.119	3.028.598
DZGYO	8,14	8,14	8,16	2,13%	8,05	8,16	8,10	9.133.469	1.127.685
EBEBK	79,15	79,00	79,15	0,70%	78,00	79,85	79,06	17.119.405	216.551
ECILC	84,45	84,45	84,50	2,93%	82,95	84,70	83,95	227.034.810	2.704.353
ECOGR	38,20	38,16	38,20	2,14%	37,32	38,34	37,93	109.999.873	2.900.370
ECZYT	360,00	359,50	360,00	1,41%	356,00	364,25	360,31	41.612.612	115.492
EDATA	17,24	17,22	17,24	1,41%	17,02	17,60	17,29	40.572.735	2.347.303
EDIP	35,02	35,02	35,08	-0,68%	34,80	35,86	35,09	13.200.108	376.229
EFOR	10,82	10,81	10,82	2,56%	10,51	10,95	10,71	330.149.634	30.837.221
EGEEN	5.660,00	5.657,50	5.667,50	0,44%	5.620,00	5.700,00	5.661,39	24.745.935	4.371
EGEGY	30,72	30,70	30,72	2,74%	29,92	31,04	30,66	29.545.732	963.569
EGEPO	18,45	18,43	18,46	-0,43%	18,38	18,63	18,47	8.025.372	434.617
EGGUB	102,80	102,70	102,90	-0,68%	102,40	104,90	103,33	33.812.991	327.222
EGPRO	40,02	39,96	40,02	2,46%	38,54	40,40	39,79	39.061.775	981.793
EGSER	3,63	3,63	3,64	5,83%	3,43	3,64	3,50	11.733.320	3.351.062
EKDMR	54,45	54,45	-	10,00%	54,45	54,45	54,45	9.480.671	174.117
EKGYO	19,58	19,57	19,58	1,50%	19,32	19,97	19,64	1.002.300.899	51.022.101
EKIZ	87,90	-	-	0,00%	87,90	87,90	87,90	143.365	1.631
EKOS	8,15	8,15	8,16	5,16%	7,94	8,37	8,19	208.108.732	25.424.469
EKSUN	7,72	7,72	7,73	1,98%	7,57	7,81	7,69	39.921.336	5.188.871
ELITE	40,52	40,50	40,54	4,16%	39,46	41,20	40,26	54.610.624	1.356.628
EMKEL	22,18	22,16	22,18	-0,45%	22,08	22,58	22,30	72.311.384	3.243.221
EMNIS	167,00	-	-	-2,91%	167,00	167,00	167,00	66.132	396
EMPAE	75,85	75,80	75,85	2,64%	72,50	77,25	75,28	608.326.688	8.080.575
ENDAE	16,34	16,34	16,37	2,57%	15,91	16,51	16,30	48.470.416	2.974.315
ENERY	8,65	8,64	8,65	0,12%	8,60	8,76	8,67	62.623.836	7.220.154
ENJSA	114,50	114,40	114,50	-2,30%	114,20	119,00	115,63	118.311.880	1.023.157
ENKAI	98,95	98,90	98,95	0,00%	98,10	100,40	99,11	308.221.875	3.109.961
ENPRA	69,50	-	-	0,00%	69,50	69,50	69,50	678.459	9.762
ENSRI	9,94	9,93	9,95	2,37%	9,67	9,95	9,80	69.189.687	7.059.418
ENTRA	10,36	10,35	10,36	1,67%	10,19	10,49	10,39	43.893.189	4.225.612
EPLAS	5,78	5,78	5,79	0,52%	5,72	5,82	5,78	6.207.436	1.074.098
ERBOS	185,30	185,00	185,30	1,20%	183,20	188,70	186,74	5.734.535	30.709
ERCB	56,65	56,65	56,70	1,80%	55,55	56,85	56,36	23.089.511	409.667
EREGL	40,48	40,48	40,50	4,65%	39,00	40,70	40,16	3.600.446.421	89.658.013
ERSU	25,40	25,38	25,40	0,00%	25,20	26,00	25,59	3.466.283	135.483
ESCAR	49,14	49,08	49,14	0,29%	48,88	50,35	49,40	55.192.591	1.117.179
ESCOM	5,05	5,04	5,05	2,43%	4,97	5,10	5,02	57.100.188	11.364.733
ESEN	3,86	3,85	3,86	1,05%	3,82	3,91	3,86	67.164.484	17.385.746
ETILR	5,57	5,57	-	9,86%	5,25	5,57	5,56	11.612.869	2.088.954
ETYAT	9,44	9,43	9,44	3,40%	9,05	9,50	9,34	9.921.516	1.061.918
EUHOL	11,69	-	-	-0,68%	11,69	11,69	11,69	595.196	50.915
EUKYO	9,04	9,03	9,04	-1,53%	8,75	9,43	9,23	17.063.143	1.849.562
EUPWR	84,55	84,55	-	9,95%	80,35	84,55	82,92	364.144.422	4.391.709
EUREN	4,83	4,83	4,84	1,90%	4,76	4,85	4,82	64.865.745	13.453.658
EUYO	5,74	5,72	5,73	2,87%	5,52	5,83	5,68	1.356.460	238.923
EYGYO	2,62	2,61	2,62	1,95%	2,57	2,62	2,59	12.317.594	4.750.205
FADE	16,78	16,76	16,78	1,76%	16,27	17,20	16,75	52.858.421	3.155.455
FENER	3,98	3,98	3,99	0,00%	3,95	4,16	4,05	599.673.782	148.167.986
FLAP	13,40	13,40	13,49	3,00%	13,01	13,69	13,46	12.886.831	957.505
FMIZP	291,25	291,25	291,50	1,13%	289,00	293,25	291,43	9.464.266	32.475
FONET	5,39	5,39	5,40	2,28%	5,29	5,47	5,39	59.222.354	10.994.844
FORMT	2,23	2,22	2,23	0,90%	2,20	2,25	2,22	32.193.775	14.474.410
FORTE	90,00	90,00	90,05	0,95%	89,15	90,85	89,92	39.973.465	444.551
FRIGO	3,02	3,01	3,02	3,07%	2,93	3,03	3,00	18.438.607	6.154.880
FRMPL	40,28	40,28	40,32	1,61%	39,78	41,34	40,52	240.047.582	5.923.945
FROTO	86,65	86,60	86,65	-0,23%	86,45	87,80	87,14	1.038.810.575	11.921.846
FZLGY	13,50	13,49	13,51	1,28%	13,45	13,72	13,57	45.879.381	3.381.389
GARAN	122,10	122,10	122,20	-0,16%	121,70	123,30	122,25	1.867.002.253	15.271.844
GARFA	29,84	29,84	29,86	2,40%	29,24	30,36	29,86	18.529.903	620.521
GATEG	300,00	-	-	0,00%	300,00	300,00	300,00	604.800	2.016
GEDIK	6,26	6,27	6,28	2,29%	6,04	6,43	6,24	98.064.292	15.722.510
GEDZA	36,24	36,24	36,28	1,40%	35,68	37,80	36,71	146.294.032	3.984.835
GENIL	9,00	9,00	9,01	7,27%	8,40	9,11	8,83	273.111.882	30.941.231
GENKM	13,84	13,82	13,83	1,76%	13,60	14,04	13,81	123.439.340	8.936.517
GENTS	7,18	7,17	7,18	-0,55%	7,16	7,31	7,21	43.468.385	6.028.009
GEREL	38,94	38,94	38,98	4,12%	37,32	39,74	38,61	125.486.522	3.250.114
GESAN	73,60	73,60	-	9,93%	69,95	73,60	72,34	205.757.936	2.844.452
GIPTA	74,15	74,10	74,15	0,07%	73,00	76,80	74,23	91.238.518	1.229.119
GLBMD	12,15	12,08	12,15	0,83%	12,00	12,39	12,11	1.250.744	103.268
GLCVY	58,65	58,55	58,65	-0,17%	57,65	59,10	58,48	20.561.279	351.597
GLRMK	175,70	175,70	175,90	1,27%	172,80	177,40	174,94	396.833.822	2.268.359
GLRYH	3,50	3,49	3,50	0,00%	3,47	3,52	3,50	7.303.864	2.087.210
GLYHO	15,22	15,20	15,23	1,94%	14,88	15,28	15,17	40.650.896	2.680.501
GMTAS	45,56	45,54	45,62	0,80%	44,58	47,52	46,03	178.678.301	3.882.103
GOKNR	23,44	23,42	23,44	1,91%	23,02	23,92	23,42	82.809.174	3.536.104
GOLTS	344,00	344,00	344,50	0,15%	341,50	346,50	343,80	12.174.562	35.412
GOODY	16,37	16,36	16,37	2,25%	16,01	16,71	16,38	19.177.632	1.170.797
GOZDE	18,99	18,99	19,01	2,10%	18,91	19,12	19,00	12.092.763	636.545
GRNYO	19,39	19,20	19,39	1,57%	19,01	19,57	19,36	1.524.933	78.783
GRSEL	316,00	316,00	316,25	3,78%	304,50	319,00	313,47	122.825.096	391.824
GRTHO	214,30	214,30	214,40	0,42%	213,10	219,90	215,76	51.838.236	240.259
GSDDE	12,46	12,44	12,46	3,06%	12,16	12,58	12,39	35.077.036	2.831.071
GSDHO	5,25	5,24	5,25	2,34%	5,16	5,28	5,21	38.315.301	7.348.853
GSRAY	1,05	1,05	1,06	0,00%	1,05	1,07	1,06	91.508.966	86.408.859
GUBRF	567,00	566,50	567,00	4,13%	549,00	567,00	562,11	534.126.913	950.214
GUNDG	1.067,00	-	1.067,00	-9,96%	1.067,00	1.303,00	1.247,09	298.792.480	239.591
GWIND	26,88	26,88	26,90	2,60%	26,24	27,22	26,68	97.602.558	3.658.987
GZNMI	67,00	67,00	-	9,93%	61,30	67,00	64,61	82.949.796	1.283.850
HALKB	40,56	40,56	40,60	6,51%	38,44	40,96	39,76	985.343.973	24.784.274
HATEK	16,55	16,55	16,57	0,91%	16,32	16,74	16,58	22.156.706	1.336.233
HATSN	51,85	51,85	51,95	8,02%	47,98	52,20	50,21	155.691.627	3.101.025
HDFGS	2,83	2,82	2,83	2,91%	2,76	2,84	2,81	43.421.728	15.466.975
HEDEF	143,90	143,70	143,90	-0,07%	141,50	145,20	143,59	38.962.891	271.349
HEKTS	3,99	3,98	3,99	3,91%	3,88	4,03	3,95	682.218.502	172.575.048
HKTM	14,33	14,31	14,33	4,22%	13,78	14,41	14,15	27.090.618	1.915.216
HLGYO	5,88	5,87	5,88	1,91%	5,79	5,92	5,87	53.210.343	9.064.856
HOROZ	72,10	72,05	72,10	1,12%	70,90	73,70	71,97	65.605.373	911.608
HRKET	79,80	79,80	-	9,99%	72,10	79,80	75,79	689.064.378	10.090.514
HTTBT	40,26	40,24	40,28	1,82%	39,70	40,72	40,37	12.228.108	302.909
HUBVC	3,39	3,35	3,37	2,42%	3,20	3,40	3,30	3.894.031	1.181.840
HUNER	4,01	4,00	4,01	5,80%	3,83	4,15	3,96	316.814.308	79.977.550
HURGZ	7,81	7,81	7,82	1,69%	7,66	7,97	7,81	35.748.055	4.575.400
ICBCT	25,54	25,54	-	9,99%	25,54	25,54	25,54	14.850.412	581.457
ICUGS	6,20	6,19	6,20	-0,96%	6,14	6,36	6,24	11.969.336	1.917.311
IDGYO	3,76	3,75	3,76	0,27%	3,65	3,79	3,71	1.655.053	445.569
IEYHO	116,40	116,40	116,50	2,46%	114,30	116,80	115,57	255.564.519	2.211.295
IHAAS	80,25	80,20	80,25	0,94%	79,50	81,75	80,41	37.417.774	465.363
IHEVA	2,15	2,15	2,16	0,00%	2,15	2,19	2,17	755.840	348.807
IHGZT	1,43	1,43	1,44	0,00%	1,43	1,46	1,44	8.348.406	5.787.715
IHLAS	2,02	2,02	2,03	0,50%	2,01	2,04	2,03	15.010.372	7.405.488
IHLGM	2,01	2,00	2,01	1,01%	2,00	2,04	2,02	21.307.200	10.526.588
IHYAY	1,72	1,71	1,72	1,18%	1,70	1,73	1,72	3.577.705	2.084.352
IMASM	3,36	3,35	3,36	0,60%	3,33	3,40	3,36	36.133.934	10.761.509
INDES	11,21	11,20	11,21	-0,62%	11,10	11,39	11,30	30.035.439	2.659.080
INFO	3,64	3,63	3,64	0,83%	3,60	3,67	3,63	24.314.086	6.693.844
INGRM	427,00	427,25	428,00	1,55%	421,25	441,00	427,93	7.742.986	18.094
INTEK	232,30	-	-	-1,15%	232,30	232,30	232,30	297.344	1.280
INTEM	282,00	281,50	282,00	0,80%	280,00	285,00	282,46	10.061.991	35.623
INVEO	7,99	7,99	8,00	1,27%	7,60	8,08	7,98	24.614.770	3.086.591
INVES	617,00	615,50	616,50	1,15%	611,00	617,00	613,31	52.924.724	86.294
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	78,85	-	-	0,00%	78,85	78,85	78,85	326.912	4.146
ISBTR	380.707,50	-	-	-6,92%	380.707,50	380.707,50	380.707,50	1.142.123	3
ISCTR	13,14	13,13	13,14	-0,45%	13,10	13,32	13,18	2.184.772.654	165.718.665
ISDMR	58,20	58,10	58,20	2,19%	57,00	58,65	58,07	124.137.500	2.137.898
ISFIN	19,94	19,92	19,94	3,64%	19,19	20,12	19,77	28.238.020	1.428.329
ISGSY	108,00	108,00	108,10	-1,01%	107,30	110,00	108,39	36.926.596	340.698
ISGYO	20,88	20,84	20,88	1,85%	20,20	20,88	20,47	26.664.185	1.302.351
ISKPL	14,22	-	14,22	-10,00%	14,22	16,50	15,25	1.193.510.310	78.245.599
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	38,26	38,24	38,26	0,26%	38,12	38,58	38,33	88.147.672	2.299.814
ISSEN	9,05	9,04	9,05	3,55%	8,66	9,09	8,84	38.342.468	4.335.345
ISYAT	8,12	8,10	8,12	0,87%	8,06	8,16	8,09	4.137.110	511.276
IZENR	11,65	11,64	11,65	2,19%	11,29	11,98	11,67	1.387.327.000	118.891.192
IZFAS	66,40	66,40	66,45	3,91%	63,90	67,80	66,15	193.973.205	2.932.400
IZINV	68,75	68,60	68,75	2,54%	67,00	71,80	69,13	19.091.586	276.178
IZMDC	7,69	7,69	7,70	2,40%	7,55	7,79	7,68	21.145.936	2.753.525
JANTS	17,56	17,53	17,56	3,60%	16,98	18,20	17,44	19.884.196	1.140.084
KAPLM	593,50	592,50	593,50	4,31%	580,00	601,00	590,77	56.567.169	95.752
KAREL	13,54	13,54	13,55	7,04%	12,97	13,71	13,50	269.763.999	19.980.240
KARSN	12,88	12,87	12,89	1,18%	12,80	13,48	13,10	209.011.645	15.955.609
KARTN	104,80	104,70	104,80	-0,29%	103,50	109,90	105,52	26.654.782	252.596
KATMR	2,74	2,73	2,74	1,11%	2,72	2,76	2,74	75.384.681	27.509.801
KAYSE	4,65	4,64	4,65	1,75%	4,58	4,65	4,62	20.688.730	4.474.507
KBORU	24,90	24,88	24,90	-0,40%	24,50	25,76	25,09	50.858.770	2.027.014
KCAER	12,72	12,71	12,72	5,04%	12,15	13,13	12,75	215.121.197	16.869.922
KCHOL	190,30	190,30	190,40	0,05%	189,70	192,20	190,89	1.170.564.995	6.132.054
KENT	400,00	-	-	-1,66%	400,00	400,00	400,00	204.000	510
KERVN	5,05	-	-	0,00%	5,05	5,05	5,05	602.940	119.394
KFEIN	9,46	9,45	9,46	1,39%	9,28	9,64	9,43	71.485.604	7.583.700
KGYO	12,30	12,29	12,30	1,49%	12,00	12,37	12,23	52.574.717	4.297.292
KIMMR	17,30	17,28	17,31	0,64%	16,93	17,37	17,17	22.329.467	1.300.581
KLGYO	4,80	4,79	4,80	-1,84%	4,77	4,95	4,83	48.877.022	10.111.083
KLKIM	31,16	31,12	31,16	1,04%	30,96	31,32	31,17	23.554.069	755.670
KLMSN	32,68	32,64	32,68	2,32%	31,94	32,90	32,53	8.968.968	275.748
KLNMA	9,05	-	-	-1,09%	9,05	9,05	9,05	610.024	67.406
KLRHO	100,70	100,60	100,70	-1,27%	100,50	102,80	101,50	138.525.182	1.364.738
KLSER	28,16	28,14	28,16	2,33%	27,42	28,20	27,91	26.038.781	932.925
KLSYN	10,85	10,85	-	9,93%	9,88	10,85	10,65	172.256.624	16.181.325
KLYPV	62,40	62,30	62,40	4,00%	60,35	63,10	62,00	104.879.804	1.691.545
KMPUR	21,44	21,44	21,48	1,71%	20,84	22,00	21,42	36.277.573	1.693.694
KNFRT	12,46	12,45	12,46	1,80%	12,11	12,99	12,34	22.592.512	1.830.268
KOCMT	2,60	2,59	2,60	1,17%	2,57	2,63	2,59	44.203.171	17.053.984
KONKA	14,54	14,51	14,53	1,32%	14,30	14,60	14,43	7.815.366	541.668
KONTR	7,90	7,90	7,91	-1,25%	7,83	8,09	7,93	549.877.054	69.328.160
KONYA	3.872,50	3.862,50	3.872,50	1,44%	3.790,00	3.887,50	3.857,75	12.595.560	3.265
KOPOL	5,83	5,82	5,83	0,69%	5,70	5,97	5,87	28.289.902	4.822.006
KORDS	83,50	83,50	83,60	1,09%	83,00	85,45	84,26	78.616.024	933.006
KOTON	14,68	14,68	14,69	1,17%	14,54	14,76	14,66	12.569.492	857.184
KRDMA	37,02	37,02	37,04	3,29%	36,04	37,60	37,02	153.922.517	4.157.612
KRDMB	101,20	101,20	101,30	0,60%	97,25	102,90	100,26	1.438.860.491	14.350.677
KRDMD	42,00	41,98	42,00	2,74%	40,36	42,74	41,94	1.431.810.089	34.142.754
KRGYO	2,71	2,71	2,72	1,50%	2,67	2,72	2,69	10.169.158	3.777.780
KRONT	18,16	18,13	18,17	2,14%	17,50	18,42	18,08	22.862.555	1.264.695
KRPLS	9,07	9,06	9,08	0,22%	9,00	9,20	9,08	11.626.963	1.280.678
KRSTL	11,45	11,44	11,45	1,33%	11,30	11,56	11,44	46.221.108	4.039.461
KRTEK	24,30	24,14	24,30	0,25%	23,82	24,32	24,15	470.775	19.498
KRVGD	3,18	3,17	3,18	0,00%	3,11	3,22	3,18	9.416.386	2.962.703
KSTUR	2.920,00	-	-	-0,93%	2.920,00	2.920,00	2.920,00	169.360	58
KTLEV	113,50	113,40	113,60	-0,70%	111,10	116,00	113,07	1.344.335.510	11.889.204
KTSKR	115,70	115,70	115,80	1,85%	113,70	117,00	115,70	30.590.609	264.404
KUTPO	90,70	90,65	90,70	2,83%	88,50	91,00	90,03	8.138.647	90.402
KUVVA	162,60	160,30	162,60	2,91%	159,00	165,00	161,82	9.637.168	59.556
KUYAS	77,70	77,65	77,70	-0,13%	76,85	78,50	77,70	127.301.820	1.638.420
KZBGY	3,13	3,13	3,14	6,83%	2,95	3,20	3,08	117.478.654	38.089.661
KZGYO	24,24	24,24	24,26	1,42%	23,98	24,42	24,19	9.540.710	394.397
LIDER	111,90	111,70	111,90	2,01%	107,40	112,40	110,33	58.461.427	529.861
LIDFA	3,03	3,03	3,04	2,02%	2,91	3,16	3,06	39.148.250	12.799.790
LILAK	35,22	35,20	35,26	2,68%	34,04	35,28	34,77	63.444.367	1.824.768
LINK	6,90	6,89	6,90	7,81%	6,42	6,92	6,76	293.045.035	43.381.154
LKMNH	16,62	16,62	16,64	1,65%	16,38	16,98	16,71	41.302.384	2.471.625
LMKDC	36,62	36,62	36,64	-0,49%	36,34	36,84	36,64	91.527.218	2.497.726
LOGO	152,20	152,20	152,30	0,79%	151,00	156,00	152,87	38.675.359	252.990
LRSHO	3,54	3,53	3,54	1,72%	3,50	3,55	3,53	20.171.545	5.715.022
LUKSK	99,20	99,20	99,40	1,22%	98,20	101,50	99,30	3.778.911	38.057
LXGYO	16,12	16,10	16,12	2,22%	15,84	16,44	16,18	158.977.316	9.824.532
LYDHO	193,70	193,50	193,70	3,25%	186,50	195,70	191,91	36.838.461	191.953
LYDYE	16.145,00	16.052,50	16.150,00	0,73%	15.957,50	16.240,00	16.148,87	3.278.220	203
MAALT	1.331,00	1.331,00	-	10,00%	1.234,00	1.331,00	1.312,43	105.608.718	80.468
MACKO	44,78	44,70	44,76	2,57%	43,88	45,08	44,65	24.871.415	557.055
MAGEN	57,60	57,55	57,60	-0,09%	56,85	58,60	57,63	98.853.934	1.715.328
MAKIM	17,02	17,00	17,02	3,03%	16,45	17,11	16,72	16.728.251	1.000.323
MAKTK	12,98	12,98	12,99	2,61%	12,71	13,08	12,93	19.810.934	1.532.370
MANAS	25,44	25,40	25,44	4,95%	24,06	25,58	24,67	406.990.789	16.495.158
MARBL	13,03	13,01	13,03	2,76%	12,74	13,03	12,90	9.341.852	724.314
MARKA	53,15	53,20	53,25	0,09%	52,25	54,45	52,85	33.840.333	640.277
MARMR	2,66	2,65	2,66	1,14%	2,63	2,71	2,67	95.602.342	35.809.561
MARTI	1,77	1,76	1,77	2,31%	1,73	1,83	1,76	52.255.671	29.683.492
MAVI	41,40	41,38	41,40	0,00%	41,28	41,88	41,50	43.293.802	1.043.309
MCARD	189,10	189,10	189,30	2,55%	183,60	192,20	188,41	403.238.258	2.140.174
MEDTR	29,78	29,78	29,82	1,36%	29,24	30,18	29,70	7.355.902	247.713
MEGAP	2,41	-	-	-2,43%	2,41	2,41	2,41	103.989	43.149
MEGMT	76,65	76,60	76,65	2,00%	75,10	77,20	76,01	167.854.921	2.208.235
MEKAG	4,36	4,35	4,36	7,65%	4,11	4,36	4,25	315.400.010	74.215.384
MEPET	21,80	21,60	21,80	-0,46%	21,00	22,10	21,47	3.221.022	150.010
MERCN	21,46	21,46	21,48	3,87%	20,60	21,54	21,22	25.654.879	1.209.302
MERIT	15,91	15,90	15,91	1,21%	15,76	15,98	15,90	10.121.433	636.773
MERKO	2,08	2,07	2,08	0,00%	2,07	2,10	2,08	50.331.487	24.191.204
METRO	7,59	7,58	7,59	4,69%	7,40	7,65	7,55	41.185.470	5.458.257
MEYSU	18,22	18,20	18,22	2,65%	18,02	18,53	18,26	183.577.729	10.053.055
MGROS	679,50	679,00	679,50	-1,02%	677,50	695,00	686,34	802.950.103	1.169.904
MHRGY	4,40	4,39	4,40	4,02%	4,10	4,41	4,34	17.083.887	3.936.495
MIATK	50,60	50,60	50,65	9,10%	47,06	51,00	49,74	2.331.790.639	46.883.548
MMCAS	62,05	-	-	1,22%	62,05	62,05	62,05	345.122	5.562
MNDRS	11,45	11,45	11,47	0,44%	11,38	11,54	11,46	12.154.528	1.060.399
MNDTR	5,67	5,67	5,69	1,07%	5,61	5,73	5,68	3.109.831	547.085
MOBTL	14,85	14,84	14,85	-1,00%	14,80	15,19	14,99	40.317.837	2.690.218
MOGAN	12,51	12,50	12,51	1,87%	12,20	12,78	12,49	194.668.232	15.589.013
MOPAS	39,24	39,22	39,24	0,82%	38,84	39,80	39,12	44.595.681	1.139.925
MPARK	464,50	464,50	464,75	-1,33%	461,00	478,00	465,19	68.119.440	146.435
MRGYO	1,53	1,52	1,53	1,32%	1,50	1,54	1,52	74.450.275	49.002.284
MRSHL	1.525,00	1.525,00	1.527,00	3,04%	1.481,00	1.600,00	1.521,07	18.780.621	12.347
MSGYO	5,87	5,87	5,88	0,51%	5,86	6,00	5,91	3.622.200	613.068
MTRKS	23,26	23,26	23,28	-0,17%	23,14	23,76	23,33	7.229.835	309.935
MTRYO	9,63	9,62	9,63	1,26%	9,52	9,89	9,68	1.568.992	162.156
MZHLD	6,04	6,04	6,09	-0,66%	6,01	6,15	6,05	422.752	69.932
NATEN	6,86	6,86	6,87	0,00%	6,84	6,96	6,90	35.535.786	5.153.131
NETAS	65,90	65,85	65,90	3,45%	62,45	67,25	65,90	17.094.487	259.402
NETCD	161,60	161,50	161,70	2,73%	157,80	165,50	161,78	501.261.356	3.098.379
NIBAS	5,21	5,20	5,21	-4,05%	5,11	5,32	5,20	106.677.178	20.502.771
NTGAZ	12,84	12,82	12,84	0,23%	12,75	12,99	12,87	22.855.878	1.775.880
NTHOL	37,60	37,58	37,62	0,00%	37,46	37,98	37,65	34.690.078	921.431
NUGYO	9,00	9,00	9,01	0,67%	8,90	9,05	8,98	5.734.447	638.306
NUHCM	221,90	221,60	222,00	2,35%	217,80	222,80	220,59	4.716.569	21.382
OBAMS	8,27	8,26	8,27	-0,84%	8,21	8,42	8,29	223.841.202	27.007.415
OBASE	37,28	37,28	37,34	2,14%	36,36	37,50	36,96	9.816.078	265.597
ODAS	7,17	7,16	7,17	2,28%	7,05	7,26	7,15	230.151.162	32.183.610
ODINE	1.188,00	1.188,00	1.189,00	-0,08%	1.168,00	1.204,00	1.192,47	172.461.605	144.625
OFSYM	58,30	58,25	58,35	-0,26%	57,90	59,40	58,56	25.027.822	427.420
ONCSM	331,75	331,75	332,00	-2,93%	327,50	348,00	335,23	105.239.588	313.930
ONRYT	72,20	72,20	72,30	2,92%	69,55	72,75	71,28	87.799.865	1.231.802
ORCAY	4,59	4,59	4,60	-1,08%	4,50	4,68	4,58	5.366.148	1.172.532
ORGE	109,90	109,70	109,90	3,00%	106,40	112,30	110,11	213.598.782	1.939.842
ORMA	212,00	-	-	0,00%	212,00	212,00	212,00	323.512	1.526
OSMEN	7,50	7,50	7,51	1,90%	7,39	7,58	7,52	5.844.815	777.263
OSTIM	2,65	2,65	2,66	0,38%	2,63	2,67	2,65	9.884.990	3.729.458
OTKAR	369,00	369,00	369,25	-1,60%	367,75	382,00	372,03	107.191.664	288.130
OTTO	232,40	232,10	232,40	-3,17%	231,30	243,50	236,57	60.126.545	254.159
OYAKC	20,84	20,82	20,84	0,48%	20,52	20,96	20,74	163.163.308	7.866.000
OYAYO	53,55	53,55	53,75	-2,28%	52,65	54,75	53,50	3.759.712	70.272
OYLUM	8,69	8,68	8,69	-0,46%	8,50	8,90	8,67	5.027.536	579.968
OYYAT	48,40	48,34	48,56	1,13%	47,78	48,70	48,21	3.824.226	79.323
OZATD	1.250,00	1.247,00	1.250,00	7,76%	1.150,00	1.265,00	1.212,91	162.683.576	134.127
OZGYO	2,19	2,18	2,19	-0,45%	2,16	2,24	2,20	27.042.597	12.312.573
OZKGY	12,35	12,34	12,35	-0,56%	12,25	12,47	12,34	17.442.306	1.413.724
OZRDN	32,48	32,44	32,48	1,18%	31,22	32,90	32,35	3.779.479	116.826
OZSUB	28,00	27,96	28,00	2,19%	27,40	28,38	28,00	18.209.386	650.304
OZYSR	11,82	11,82	11,83	0,42%	11,77	11,94	11,83	6.537.872	552.569
PAGYO	127,40	127,40	127,60	1,68%	124,40	128,00	127,09	5.871.241	46.196
PAHOL	1,63	1,62	1,63	3,16%	1,58	1,65	1,62	244.837.824	151.241.001
PAMEL	82,85	82,80	82,90	3,24%	78,85	83,00	81,99	8.190.400	99.890
PAPIL	15,29	15,27	15,29	0,20%	15,21	15,45	15,34	40.408.869	2.633.959
PARSN	83,50	83,30	83,45	0,97%	80,40	83,85	83,22	10.477.773	125.912
PASEU	108,90	108,90	109,00	-0,37%	107,60	110,40	109,20	165.391.395	1.514.519
PATEK	21,62	21,60	21,62	1,89%	21,16	21,70	21,45	132.117.667	6.159.416
PCILT	34,92	34,90	34,94	5,50%	33,74	35,90	34,80	114.974.818	3.304.268
PEKGY	13,15	13,13	13,14	4,12%	12,67	13,20	12,92	855.072.609	66.207.306
PENGD	14,08	14,06	14,08	5,00%	13,65	14,21	13,96	53.275.753	3.816.624
PENTA	15,26	15,25	15,26	1,06%	15,17	15,64	15,37	15.732.800	1.023.486
PETKM	22,54	22,52	22,54	-2,93%	22,04	23,18	22,68	455.656.628	20.088.828
PETUN	13,23	13,23	13,26	1,61%	13,06	13,28	13,17	7.831.630	594.690
PGSUS	172,10	172,10	172,20	2,38%	171,10	173,80	172,33	1.342.864.845	7.792.491
PINSU	11,21	11,21	11,22	-0,09%	11,15	11,37	11,22	13.249.445	1.180.577
PKART	140,60	140,30	140,70	0,21%	137,50	154,10	146,09	144.715.561	990.612
PKENT	151,80	151,80	152,00	3,27%	147,60	152,80	150,80	22.064.055	146.312
PLTUR	23,18	23,14	23,18	2,84%	22,64	23,20	22,97	20.663.646	899.672
PNLSN	47,20	47,14	47,16	4,89%	45,12	48,32	46,86	34.199.347	729.901
PNSUT	14,04	14,03	14,05	1,59%	13,81	14,18	14,02	16.487.069	1.176.050
POLHO	20,08	20,04	20,08	1,83%	19,77	20,16	20,02	39.494.160	1.972.844
POLTK	5.112,50	5.110,00	5.115,00	3,13%	4.985,00	5.187,50	5.112,80	16.805.765	3.287
PRDGS	7,68	7,68	7,69	1,05%	7,50	7,73	7,63	19.307.798	2.531.446
PRKAB	41,60	41,56	41,60	5,32%	40,16	42,88	41,62	108.684.743	2.611.527
PRKME	17,44	17,41	17,43	1,69%	17,15	17,49	17,37	9.476.972	545.525
PRZMA	45,58	-	-	-5,04%	45,58	45,58	45,58	5.461.304	119.818
PSDTC	122,10	122,50	123,00	-0,73%	120,10	123,50	122,40	2.239.536	18.297
PSGYO	3,17	3,16	3,17	4,97%	2,99	3,19	3,06	278.445.511	91.071.074
QNBFK	38,94	-	-	-0,66%	38,94	38,94	38,94	86.836	2.230
QNBTR	226,00	-	-	3,96%	226,00	226,00	226,00	598.222	2.647
QUAGR	3,82	3,81	3,82	9,14%	3,53	3,82	3,73	293.064.631	78.571.125
RALYH	244,90	244,80	245,00	-0,85%	242,70	258,50	251,21	143.732.578	572.156
RAYSG	185,00	184,90	185,20	0,71%	182,80	185,70	184,66	9.504.335	51.469
REEDR	7,06	7,05	7,06	2,32%	6,89	7,18	7,04	55.719.575	7.912.951
RGYAS	192,60	192,60	192,80	0,31%	191,20	193,50	192,43	95.349.206	495.514
RNPOL	2,39	2,39	2,40	0,84%	2,29	2,44	2,35	3.755.362	1.601.043
RODRG	30,10	30,08	30,10	3,94%	28,50	30,32	29,60	3.267.565	110.391
RTALB	3,79	3,78	3,79	0,00%	3,69	3,83	3,76	105.499.839	28.058.121
RUBNS	31,20	31,20	31,24	-2,19%	31,12	32,34	31,57	34.354.159	1.088.229
RUZYE	12,00	11,98	12,00	1,78%	11,78	12,10	11,93	26.630.756	2.233.146
RYGYO	30,02	30,02	30,04	0,94%	29,88	30,78	30,11	18.412.740	611.486
RYSAS	20,00	19,99	20,02	0,00%	19,91	20,32	20,07	97.402.284	4.853.729
SAFKR	23,14	23,10	23,14	-0,09%	23,00	24,00	23,27	45.266.815	1.945.194
SAHOL	89,10	89,10	89,15	-0,06%	88,30	90,10	89,10	1.860.399.793	20.879.849
SAMAT	6,63	6,62	6,63	9,77%	6,02	6,63	6,32	15.675.448	2.481.302
SANEL	38,66	38,66	39,00	2,60%	36,70	40,00	37,95	6.676.448	175.940
SANFM	8,73	8,73	8,74	5,31%	8,42	8,87	8,69	100.433.227	11.556.487
SANKO	21,96	21,92	21,96	0,46%	21,90	22,22	22,02	2.876.892	130.675
SARKY	30,34	30,32	30,34	7,97%	28,90	30,90	30,16	574.119.889	19.034.511
SASA	2,66	2,65	2,66	0,38%	2,62	2,69	2,66	3.114.764.356	1.172.493.766
SAYAS	55,45	55,45	55,55	4,62%	53,45	56,35	55,27	73.178.743	1.323.991
SDTTR	259,50	259,50	259,75	2,17%	253,00	261,50	257,66	102.533.256	397.945
SEGMN	55,25	55,20	55,25	-0,54%	54,85	57,25	55,87	40.005.156	716.109
SEGYO	4,69	4,68	4,69	1,52%	4,64	4,70	4,67	8.199.923	1.754.685
SEKFK	10,27	10,27	10,28	-1,25%	10,21	10,40	10,28	1.680.386	163.460
SEKUR	7,75	7,71	7,75	3,33%	7,42	7,80	7,70	6.105.719	792.795
SELEC	101,10	101,10	101,20	-0,88%	99,05	102,00	100,26	20.867.856	208.137
SELVA	2,20	2,19	2,20	2,80%	2,16	2,23	2,20	46.785.683	21.317.809
SERNT	9,85	9,83	9,85	1,03%	9,64	10,20	9,88	128.930.424	13.053.025
SEYKM	5,18	5,18	5,19	-2,26%	5,05	5,25	5,14	8.252.212	1.604.644
SILVR	2,66	2,65	2,66	0,38%	2,62	2,67	2,64	1.780.765	673.909
SISE	46,26	46,26	46,28	2,25%	45,38	46,50	46,04	1.456.824.526	31.645.287
SKBNK	13,72	13,71	13,72	1,33%	13,52	13,75	13,63	91.549.504	6.715.536
SKTAS	3,47	3,46	3,47	1,76%	3,41	3,51	3,47	13.355.166	3.853.233
SKYLP	332,50	330,00	332,50	1,84%	320,00	346,00	332,00	9.660.726	29.099
SKYMD	13,19	13,18	13,19	3,69%	12,81	13,20	13,09	23.456.859	1.792.237
SMART	35,70	35,70	35,76	1,71%	35,00	36,58	35,75	59.017.821	1.650.918
SMRTG	12,39	12,39	12,40	2,74%	12,20	12,77	12,49	816.458.090	65.382.195
SMRVA	16,31	16,31	16,32	0,80%	16,00	16,79	16,38	123.709.683	7.554.082
SNGYO	3,55	3,55	3,56	1,14%	3,49	3,57	3,53	45.673.808	12.944.277
SNICA	4,09	4,09	4,10	1,74%	3,98	4,12	4,07	19.805.759	4.865.220
SNPAM	22,00	-	-	0,00%	22,00	22,00	22,00	99.066	4.503
SODSN	9,57	-	-	0,21%	9,57	9,57	9,57	97.710	10.210
SOKE	18,50	18,49	18,50	-1,54%	18,48	18,77	18,60	21.116.375	1.135.201
SOKM	49,00	48,98	49,00	-1,49%	48,92	50,45	49,53	153.451.411	3.098.432
SONME	132,60	131,00	132,60	-0,30%	130,60	135,60	131,51	1.533.521	11.661
SRVGY	3,00	3,00	3,01	1,35%	2,96	3,02	3,00	26.670.790	8.903.023
SUMAS	340,00	-	-	-2,16%	340,00	340,00	340,00	255.000	750
SUNTK	32,12	32,16	32,20	2,62%	31,36	32,18	31,72	18.799.599	592.716
SURGY	68,80	68,80	68,85	4,24%	66,55	69,00	68,05	85.989.209	1.263.644
SUWEN	7,64	7,64	7,65	0,92%	7,60	7,77	7,69	4.364.233	567.915
SVGYO	19,05	19,04	19,06	1,06%	18,63	19,35	19,07	310.699.827	16.296.862
TABGD	270,25	270,25	270,50	2,37%	263,00	270,50	267,93	52.278.508	195.117
TARKM	534,50	533,50	534,50	7,17%	509,00	541,00	529,08	141.756.739	267.930
TATEN	14,90	14,89	14,90	2,76%	14,50	15,15	14,92	297.635.694	19.954.043
TATGD	21,18	21,16	21,18	-0,09%	21,08	21,50	21,24	19.062.346	897.701
TAVHL	255,00	254,75	255,00	1,19%	254,50	262,25	258,21	705.527.325	2.732.377
TBORG	136,90	136,80	137,00	0,66%	135,80	138,20	136,81	9.143.870	66.835
TCELL	105,40	105,40	105,50	-1,03%	105,20	107,50	105,82	972.877.991	9.193.915
TCKRC	155,40	155,40	-	9,98%	144,20	155,40	153,65	686.428.808	4.467.495
TDGYO	13,95	13,94	13,95	-0,21%	13,51	13,99	13,80	2.320.913	168.227
TEHOL	28,32	28,30	28,32	0,93%	27,70	28,68	28,16	612.335.258	21.743.871
TEKTU	11,21	11,20	11,22	3,89%	10,97	11,44	11,18	78.243.918	6.996.915
TERA	224,10	224,00	224,20	-0,13%	221,60	226,40	224,75	704.152.110	3.133.042
TEZOL	18,53	18,52	18,54	-1,96%	18,43	18,74	18,56	41.615.807	2.241.772
TGSAS	176,10	176,10	176,30	-1,07%	175,00	181,40	177,61	27.965.490	157.457
THYAO	298,75	298,50	298,75	3,73%	296,00	300,50	298,25	6.977.866.858	23.396.199
TKFEN	136,20	136,10	136,30	7,92%	127,40	136,50	133,09	388.626.442	2.920.060
TKNSA	20,48	20,46	20,48	0,89%	20,22	20,80	20,48	28.904.602	1.411.225
TLMAN	96,05	96,00	96,10	0,05%	95,70	102,00	97,43	30.034.764	308.281
TMPOL	317,25	317,25	318,00	3,34%	309,00	330,00	318,40	51.068.726	160.392
TMSN	98,30	98,30	98,35	0,10%	97,70	99,10	98,35	22.649.907	230.309
TNZTP	25,26	25,24	25,28	3,52%	24,40	25,48	24,97	58.253.787	2.332.592
TOASO	306,75	306,50	306,75	0,90%	300,75	309,25	305,93	462.473.510	1.511.686
TRALT	44,84	44,84	44,86	2,94%	44,02	44,98	44,56	1.568.963.160	35.213.894
TRCAS	44,50	44,46	44,50	-2,15%	44,14	45,40	44,52	19.620.926	440.687
TRENJ	86,15	86,10	86,15	1,77%	85,65	87,80	86,52	88.475.687	1.022.559
TRGYO	93,20	93,10	93,20	-0,85%	92,90	93,90	93,29	67.296.952	721.376
TRHOL	1.520,00	1.515,00	1.519,00	1,06%	1.504,00	1.560,00	1.531,05	50.043.748	32.686
TRILC	2,43	2,43	2,44	-2,02%	2,41	2,52	2,45	153.189.151	62.542.976
TRMET	111,30	111,30	111,40	2,02%	110,80	112,80	111,60	113.142.753	1.013.812
TSGYO	6,40	6,38	6,40	0,63%	6,36	6,49	6,41	6.414.076	1.001.325
TSKB	11,14	11,14	11,15	-0,27%	11,11	11,23	11,16	148.209.512	13.279.814
TSPOR	0,95	0,95	0,96	0,00%	0,95	0,97	0,96	37.634.099	39.181.529
TTKOM	59,10	59,05	59,10	-0,59%	58,85	60,20	59,41	341.675.296	5.750.988
TTRAK	452,50	452,50	453,00	0,22%	450,50	456,25	453,04	20.711.672	45.717
TUCLK	4,35	4,35	4,36	1,87%	4,28	4,43	4,36	59.964.483	13.740.852
TUKAS	2,44	2,44	2,45	0,41%	2,43	2,47	2,45	75.948.451	31.014.120
TUPRS	236,20	236,10	236,20	-2,84%	232,30	239,00	235,10	2.490.285.376	10.592.285
TUREX	8,26	8,25	8,26	2,48%	8,09	8,70	8,26	83.333.963	10.092.340
TURGG	30,92	30,90	30,94	0,26%	30,68	31,48	31,04	5.460.704	175.942
TURSG	13,06	13,06	13,07	-0,08%	12,98	13,32	13,10	157.308.932	12.007.430
UCAYM	36,30	36,30	-	10,00%	33,98	36,30	35,87	262.660.871	7.323.163
UFUK	1.420,00	1.420,00	1.422,00	0,57%	1.387,00	1.450,00	1.419,60	16.905.951	11.909
ULAS	27,02	26,96	27,02	0,37%	26,52	27,22	26,78	5.069.276	189.271
ULKER	116,00	116,00	116,10	-1,44%	115,30	117,60	116,17	289.723.617	2.493.962
ULUFA	3,85	3,85	3,86	1,85%	3,77	3,86	3,82	16.216.476	4.245.291
ULUSE	329,75	329,25	329,50	3,13%	325,25	336,50	330,60	172.228.565	520.961
ULUUN	9,00	8,99	9,00	1,58%	8,79	9,02	8,89	25.222.267	2.838.774
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,10	13,08	13,10	1,71%	12,94	13,10	13,03	4.745.954	364.286
USAK	1,58	1,57	1,58	1,28%	1,56	1,59	1,57	43.082.998	27.368.047
VAKBN	30,60	30,58	30,62	2,00%	29,88	30,86	30,25	910.778.173	30.107.140
VAKFA	12,32	12,31	12,32	0,57%	12,22	12,44	12,30	27.979.755	2.275.059
VAKFN	1,73	1,73	1,74	2,98%	1,68	1,76	1,72	298.108.237	172.973.790
VAKKO	76,50	76,50	76,60	1,19%	75,65	77,70	76,85	8.579.342	111.633
VANGD	87,10	87,00	87,55	1,87%	85,50	89,50	87,45	5.251.347	60.051
VBTYZ	26,08	26,04	26,08	4,57%	24,60	26,40	25,67	57.244.109	2.229.689
VERTU	38,40	38,38	38,40	-0,62%	38,00	39,32	38,58	22.923.082	594.234
VERUS	582,50	582,50	583,00	-0,60%	582,50	599,00	587,01	9.682.666	16.495
VESBE	6,77	6,76	6,77	0,30%	6,73	6,80	6,76	12.314.584	1.821.902
VESTL	26,36	26,36	26,38	0,61%	26,00	26,80	26,23	59.320.463	2.261.767
VKFYO	29,98	30,08	30,10	1,63%	29,60	30,16	29,88	5.016.061	167.871
VKGYO	2,69	2,69	2,70	0,00%	2,67	2,70	2,69	22.339.672	8.307.819
VKING	25,62	25,58	25,62	2,40%	25,24	25,76	25,54	3.806.085	149.015
VRGYO	2,17	2,16	2,17	0,93%	2,14	2,18	2,16	23.107.441	10.706.990
VSNMD	80,25	80,20	80,25	1,13%	79,35	81,30	80,07	26.961.706	336.734
YAPRK	13,00	13,00	13,02	0,78%	12,95	13,68	13,08	19.955.644	1.525.304
YATAS	41,28	41,28	41,30	-1,24%	40,84	42,28	41,39	48.890.452	1.181.349
YAYLA	27,44	27,38	27,44	3,39%	26,96	27,54	27,22	11.724.087	430.654
YBTAS	16,20	-	-	0,19%	16,20	16,20	16,20	33.388	2.061
YEOTK	118,20	118,10	118,20	5,16%	114,60	123,60	119,97	2.113.136.651	17.614.635
YESIL	1,48	1,48	1,49	-0,67%	1,48	1,51	1,49	11.239.270	7.533.836
YGGYO	236,30	235,90	236,30	2,34%	233,20	237,20	235,24	16.881.560	71.764
YIGIT	23,90	23,90	23,92	0,50%	23,70	24,10	23,93	32.723.784	1.367.449
YKBNK	32,86	32,84	32,86	0,00%	32,76	33,44	33,01	1.863.430.254	56.458.480
YKSLN	3,42	3,41	3,42	3,64%	3,30	3,46	3,41	18.463.320	5.414.251
YONGA	55,00	-	-	0,00%	55,00	55,00	55,00	197.340	3.588
YUNSA	9,83	9,83	9,85	1,03%	9,76	9,97	9,84	39.996.345	4.064.440
YYAPI	1,02	-	-	-2,86%	1,02	1,02	1,02	301.813	295.895
YYLGD	11,54	11,54	11,55	-0,26%	11,47	11,87	11,57	49.922.368	4.315.550
ZEDUR	9,73	9,73	9,75	0,41%	9,54	9,88	9,67	15.621.979	1.616.169
ZERGY	14,43	14,43	14,45	-2,24%	14,11	15,04	14,61	129.875.607	8.891.715
ZGYO	38,86	38,82	38,84	2,53%	37,86	39,80	38,57	387.598.724	10.049.186
ZOREN	3,05	3,05	3,06	0,66%	3,04	3,08	3,06	54.354.184	17.783.388
ZRGYO	17,56	17,56	17,57	-1,68%	17,55	17,97	17,69	11.729.763	663.242

Midas’ın Kulakları

Tümünü Gör

May 25, 2026 • 2 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

May 25, 2026 • 2 saat once

Borsa salı günü açık mı?

May 25, 2026 • 2 saat once

GESAN ve EUPWR neden tavan oldu?

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