Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	12,48	-	12,48	-9,96%	12,48	12,79	12,53	388.386.442	31.004.761
A1YEN	37,96	37,96	-	9,97%	37,02	37,96	37,86	122.486.899	3.235.010
AAGYO	19,16	19,16	19,17	0,47%	19,06	19,28	19,14	176.840.091	9.240.114
ACSEL	120,50	120,50	120,70	0,50%	118,50	121,00	119,76	10.007.837	83.567
ADEL	48,38	48,42	48,44	6,33%	45,00	49,22	47,43	224.899.937	4.741.697
ADESE	1,10	1,09	1,10	0,92%	1,07	1,10	1,08	152.181.738	140.353.653
ADGYO	58,70	58,70	58,75	-2,17%	58,10	60,00	58,95	43.521.225	738.222
AEFES	18,81	18,81	18,82	1,07%	18,36	18,88	18,64	201.157.835	10.791.171
AFYON	13,57	13,57	13,58	0,44%	13,46	13,59	13,54	9.089.238	671.512
AGESA	236,80	236,70	236,90	3,41%	231,10	240,80	236,02	49.448.012	209.506
AGHOL	31,22	31,22	31,24	0,97%	30,10	31,28	30,84	25.157.918	815.718
AGROT	3,12	3,11	3,12	1,63%	3,05	3,12	3,09	84.530.763	27.357.206
AGYO	9,93	9,90	9,99	5,08%	9,02	10,20	9,57	13.415.369	1.401.665
AHGAZ	27,02	27,02	27,06	-1,24%	26,84	27,36	27,03	25.382.178	939.151
AHSGY	19,26	19,25	19,30	-3,80%	19,02	20,24	19,50	116.040.849	5.950.207
AKBNK	74,00	73,95	74,00	0,41%	72,85	74,05	73,37	2.838.538.271	38.686.347
AKCNS	210,50	210,30	210,50	-0,28%	209,10	211,60	210,15	21.075.216	100.286
AKENR	10,19	10,18	10,19	-0,10%	10,03	10,21	10,12	16.202.389	1.601.609
AKFGY	2,86	2,85	2,86	1,06%	2,80	2,86	2,83	16.198.652	5.733.069
AKFIS	54,05	54,00	54,05	3,94%	51,80	54,55	53,45	105.534.949	1.974.315
AKFYE	22,26	22,26	22,28	1,55%	21,92	22,44	22,23	59.279.210	2.666.254
AKGRT	6,99	6,99	7,00	0,72%	6,92	7,00	6,95	14.560.201	2.093.746
AKHAN	28,36	28,36	28,38	-0,07%	27,84	28,54	28,17	44.665.261	1.585.445
AKMGY	260,50	260,75	261,00	1,36%	255,00	265,25	260,70	7.539.861	28.922
AKSA	10,26	10,26	10,27	0,39%	10,21	10,29	10,26	43.108.860	4.203.174
AKSEN	83,10	83,10	83,15	-0,06%	82,35	83,75	82,95	175.006.551	2.109.891
AKSGY	8,90	8,88	8,90	0,34%	8,83	8,95	8,86	2.034.534	229.616
AKSUE	34,54	34,56	34,62	0,99%	33,48	34,72	34,23	16.897.904	493.726
AKYHO	2,75	2,74	2,75	0,36%	2,69	2,77	2,72	2.368.023	869.814
ALARK	96,00	95,95	96,00	-1,18%	94,25	96,75	95,33	271.857.146	2.851.828
ALBRK	8,37	8,36	8,37	-0,12%	8,29	8,37	8,34	21.879.418	2.624.571
ALCAR	772,00	771,00	772,50	0,39%	762,50	773,50	768,31	6.890.168	8.968
ALCTL	133,70	133,90	134,20	-0,59%	132,70	136,90	133,71	12.094.845	90.457
ALFAS	41,10	41,04	41,10	0,20%	40,54	41,22	40,94	28.879.494	705.449
ALGYO	6,12	6,12	6,13	6,25%	5,89	6,30	6,09	621.246.466	102.009.556
ALKA	11,20	11,19	11,20	0,54%	11,05	11,24	11,15	15.171.498	1.360.832
ALKIM	20,10	20,06	20,10	0,80%	19,80	20,14	19,98	11.332.769	567.347
ALKLC	335,00	334,75	335,00	1,28%	323,75	344,25	333,40	334.032.462	1.001.898
ALTINS1	80,34	80,31	80,33	1,52%	79,55	80,43	80,07	294.403.904	3.676.794
ALTNY	16,14	16,13	16,14	1,83%	15,87	16,22	16,07	120.992.539	7.528.662
ALVES	3,28	3,28	3,29	0,00%	3,24	3,31	3,28	81.129.287	24.767.004
ANELE	48,10	48,10	-	9,97%	42,54	48,10	46,46	130.875.821	2.817.111
ANGEN	11,18	11,16	11,18	-1,06%	11,09	11,33	11,17	7.970.361	713.439
ANHYT	111,00	110,90	111,00	0,91%	109,40	111,40	110,58	27.918.491	252.485
ANSGR	29,08	29,06	29,08	1,11%	28,18	29,48	28,79	91.633.168	3.182.358
ARASE	102,60	102,40	102,60	-2,10%	101,90	104,80	102,52	15.587.213	152.047
ARCLK	111,80	111,70	111,80	-0,45%	111,30	112,30	111,69	70.513.663	631.338
ARDYZ	50,45	50,40	50,45	-1,75%	50,20	52,50	50,75	90.617.937	1.785.634
ARENA	43,16	43,12	43,18	1,41%	42,56	43,66	43,06	217.990.224	5.061.965
ARFYE	33,52	33,48	33,52	4,03%	32,00	33,84	33,19	111.642.203	3.363.436
ARMGD	133,30	133,10	133,40	0,60%	126,50	134,10	130,30	27.473.366	210.848
ARSAN	3,50	3,49	3,50	2,34%	3,41	3,51	3,45	28.854.939	8.354.968
ARTMS	42,32	42,30	42,32	0,81%	41,80	42,48	42,15	19.577.711	464.492
ARZUM	2,71	2,70	2,71	1,12%	2,67	2,73	2,70	13.734.058	5.093.425
ASELS	428,50	428,25	428,50	0,71%	421,50	431,00	427,13	4.148.501.900	9.712.440
ASGYO	12,46	12,46	-	9,97%	12,30	12,46	12,45	56.676.153	4.552.265
ASTOR	273,50	273,25	273,50	3,60%	260,00	276,00	269,25	5.345.688.266	19.853.817
ASUZU	69,30	69,25	69,30	1,46%	68,35	69,40	68,88	9.789.541	142.126
ATAGY	13,14	13,10	13,14	-2,88%	13,00	13,48	13,16	2.569.755	195.242
ATAKP	51,10	51,05	51,15	0,20%	50,60	51,45	50,93	10.048.220	197.303
ATATP	144,30	144,20	144,30	0,14%	143,10	145,00	143,97	25.172.901	174.850
ATATR	14,59	14,58	14,59	4,21%	13,74	14,94	14,31	554.298.199	38.739.802
ATEKS	96,80	-	-	-0,10%	96,80	96,80	96,80	213.154	2.202
ATLAS	8,21	8,21	8,22	-0,12%	8,05	8,30	8,14	3.776.935	463.913
ATSYH	59,00	-	-	1,72%	59,00	59,00	59,00	306.623	5.197
AVGYO	12,91	12,91	12,93	1,41%	12,73	12,94	12,82	5.337.782	416.232
AVHOL	38,94	38,92	38,94	1,25%	38,12	39,28	38,79	13.973.336	360.262
AVOD	4,64	4,63	4,64	2,88%	4,45	4,67	4,57	53.128.294	11.633.511
AVPGY	59,05	59,00	59,05	-0,34%	58,65	59,40	59,05	12.407.736	210.136
AVTUR	18,77	18,76	18,77	0,48%	18,30	18,78	18,46	4.369.218	236.753
AYCES	1.053,00	-	1.053,00	-10,00%	1.053,00	1.053,00	1.053,00	1.930.149	1.833
AYDEM	29,18	29,16	29,18	3,33%	28,06	30,00	29,32	119.587.405	4.078.203
AYEN	34,76	34,72	34,76	-0,63%	34,56	35,64	35,06	30.283.358	863.671
AYES	30,00	-	-	0,00%	30,00	30,00	30,00	317.970	10.599
AYGAZ	285,75	285,75	286,00	-1,80%	285,50	293,00	289,16	71.270.566	246.479
AZTEK	4,51	4,51	4,52	1,81%	4,40	4,52	4,46	22.890.359	5.138.604
BAGFS	34,10	34,12	34,14	-0,35%	33,82	34,50	34,15	17.720.762	518.970
BAHKM	130,50	130,30	130,50	5,67%	125,50	132,00	128,71	164.955.079	1.281.654
BAKAB	43,88	43,78	43,88	-2,18%	43,30	45,10	43,72	11.088.363	253.598
BALAT	82,00	-	-	0,12%	82,00	82,00	82,00	296.676	3.618
BALSU	14,68	14,68	14,69	1,45%	14,42	14,69	14,55	22.588.387	1.552.501
BANVT	159,30	159,10	159,30	0,63%	157,70	159,30	158,44	4.139.284	26.126
BARMA	59,40	59,40	59,50	0,68%	59,00	60,10	59,51	14.451.133	242.852
BASCM	13,78	-	-	0,00%	13,78	13,78	13,78	11.396	827
BASGZ	50,30	50,25	50,35	-0,40%	50,05	50,60	50,26	3.457.233	68.793
BAYRK	4,62	4,61	4,62	0,43%	4,57	4,63	4,60	13.048.358	2.836.082
BEGYO	4,37	4,36	4,37	1,16%	4,32	4,37	4,35	8.419.928	1.937.099
BERA	16,93	16,93	16,94	0,65%	16,75	16,97	16,84	25.798.099	1.531.555
BESLR	15,13	15,12	15,13	8,54%	13,86	15,17	14,82	137.903.210	9.303.853
BESTE	25,20	25,18	25,20	2,02%	24,46	25,24	24,91	72.454.264	2.908.706
BEYAZ	35,70	35,70	35,76	0,79%	35,52	37,58	36,56	117.738.220	3.220.856
BFREN	146,20	146,20	146,30	0,14%	144,70	146,30	145,57	8.139.613	55.914
BIENY	24,14	24,08	24,12	4,14%	23,20	24,64	24,07	84.292.515	3.501.598
BIGCH	7,60	7,60	7,61	1,47%	7,33	7,70	7,58	21.574.346	2.846.540
BIGEN	18,37	18,37	18,39	8,25%	17,10	18,50	17,98	496.077.297	27.597.498
BIGTK	213,00	212,90	213,10	0,28%	211,80	214,20	212,81	15.489.795	72.787
BIMAS	737,50	737,00	737,50	1,44%	720,50	739,00	731,46	1.329.579.840	1.817.701
BINBN	176,90	176,70	176,90	1,55%	173,90	178,70	176,14	35.801.865	203.255
BINHO	9,95	9,94	9,95	0,51%	9,81	9,97	9,89	80.921.391	8.178.539
BIOEN	19,69	19,66	19,68	2,98%	19,16	19,92	19,60	113.897.451	5.810.719
BIZIM	27,68	27,62	27,66	1,10%	27,34	27,70	27,52	1.832.266	66.569
BJKAS	1,67	1,67	1,68	1,21%	1,63	1,68	1,65	56.408.868	34.103.974
BLCYT	32,30	32,28	32,34	0,94%	31,90	32,50	32,17	50.180.288	1.559.835
BLUME	38,26	38,22	38,26	-1,85%	38,20	39,24	38,66	35.722.026	924.081
BMSCH	18,27	18,26	18,30	0,77%	17,90	18,45	18,20	13.020.947	715.638
BMSTL	88,70	88,65	88,70	0,85%	87,70	91,30	89,36	138.066.325	1.545.031
BNTAS	6,69	6,69	6,70	-0,74%	6,56	6,78	6,65	15.803.100	2.375.561
BOBET	19,96	19,94	19,96	0,50%	19,72	19,99	19,83	13.887.668	700.347
BORLS	7,62	7,62	-	9,96%	7,14	7,62	7,49	453.565.290	60.563.952
BORSK	7,22	7,20	7,22	0,28%	7,14	7,30	7,21	17.595.916	2.440.881
BOSSA	6,66	6,65	6,66	1,06%	6,59	6,67	6,63	8.355.853	1.260.751
BRISA	84,35	84,25	84,35	0,18%	83,60	85,10	84,09	5.353.633	63.668
BRKO	14,20	-	-	1,43%	14,20	14,20	14,20	483.183	34.027
BRKSN	8,85	8,78	8,85	0,91%	8,69	8,88	8,79	2.103.936	239.273
BRKVY	96,10	95,95	96,10	3,00%	93,30	97,60	96,09	44.317.668	461.217
BRLSM	15,00	15,00	15,02	0,94%	14,71	15,06	14,87	15.144.103	1.018.654
BRMEN	7,10	-	-	-0,42%	7,10	7,10	7,10	115.922	16.327
BRSAN	551,00	550,50	551,00	-0,90%	543,50	556,00	549,01	367.770.162	669.875
BRYAT	2.110,00	2.109,00	2.110,00	0,24%	2.094,00	2.113,00	2.102,50	26.573.466	12.639
BSOKE	37,40	37,40	37,42	-0,74%	36,80	38,10	37,44	161.309.764	4.308.009
BTCIM	6,16	6,16	6,17	-0,48%	6,13	6,21	6,18	76.530.067	12.391.375
BUCIM	6,12	6,12	6,13	0,33%	6,07	6,13	6,10	13.846.944	2.269.697
BULGS	44,22	44,20	44,24	0,45%	43,76	44,26	44,02	55.810.551	1.267.834
BURCE	57,85	57,85	57,90	3,40%	56,20	59,30	58,09	282.666.346	4.865.912
BURVA	1.268,00	1.268,00	1.278,00	7,64%	1.220,00	1.295,00	1.274,76	88.819.957	69.676
BVSAN	118,90	118,70	118,90	1,45%	118,00	121,40	119,25	44.357.456	371.982
BYDNR	42,34	42,30	42,36	4,03%	40,30	43,32	41,89	59.046.107	1.409.707
CANTE	1,81	1,80	1,81	0,56%	1,77	1,82	1,80	354.859.684	197.552.527
CASA	99,00	-	-	0,00%	99,00	99,00	99,00	162.954	1.646
CATES	44,44	44,38	44,44	0,09%	44,06	44,80	44,43	25.418.822	572.148
CCOLA	75,25	75,15	75,25	0,80%	71,85	75,85	74,91	52.652.895	702.903
CELHA	12,11	12,11	12,13	1,00%	11,78	12,60	12,25	153.950.078	12.566.495
CEMAS	4,83	4,82	4,83	1,26%	4,74	4,84	4,79	18.795.987	3.921.333
CEMTS	11,00	10,99	11,00	1,01%	10,87	11,01	10,93	10.884.951	996.079
CEMZY	13,35	-	13,35	-9,98%	13,35	13,35	13,35	30.809.077	2.307.796
CEOEM	24,34	24,34	24,38	0,16%	24,04	24,60	24,35	14.784.739	607.186
CGCAM	41,04	41,04	41,08	-0,05%	40,52	41,24	40,90	43.191.624	1.055.958
CIMSA	57,40	57,35	57,40	0,35%	54,00	57,60	56,01	365.360.933	6.523.279
CLEBI	1.808,00	1.806,00	1.808,00	0,06%	1.779,00	1.810,00	1.799,07	39.014.688	21.686
CMBTN	1.771,00	1.773,00	1.779,00	0,06%	1.752,00	1.783,00	1.771,19	6.542.787	3.694
CMENT	319,50	-	-	0,00%	319,50	319,50	319,50	89.141	279
CONSE	3,16	3,15	3,16	0,64%	3,12	3,17	3,14	21.476.467	6.835.217
COSMO	201,00	199,90	201,00	0,50%	194,20	201,60	198,29	4.567.778	23.036
CRDFA	32,80	32,64	32,80	1,36%	32,02	33,22	32,68	12.895.878	394.671
CRFSA	136,60	136,60	136,70	0,44%	135,70	137,80	136,53	21.944.814	160.730
CUSAN	24,62	24,60	24,62	2,24%	24,00	24,92	24,45	8.016.301	327.881
CVKMD	35,00	35,00	35,02	1,86%	34,40	35,22	34,79	265.222.774	7.623.964
CWENE	36,28	36,28	36,30	-0,44%	36,04	38,62	36,60	728.496.092	19.906.341
DAGI	6,62	6,61	6,62	0,46%	6,40	6,71	6,63	12.465.687	1.880.875
DAPGM	10,75	10,74	10,75	3,37%	10,36	10,93	10,67	321.204.423	30.116.746
DARDL	2,22	2,21	2,22	1,37%	2,16	2,22	2,19	12.753.495	5.820.480
DCTTR	12,33	12,31	12,33	1,15%	12,11	12,45	12,30	46.475.747	3.777.945
DENGE	2,55	2,54	2,55	0,39%	2,51	2,55	2,53	15.702.682	6.212.975
DERHL	15,34	15,33	15,34	-0,07%	15,11	15,37	15,23	31.808.078	2.088.598
DERIM	38,14	38,12	38,18	0,85%	37,52	38,54	37,89	4.737.721	125.030
DESA	14,17	14,16	14,19	0,14%	14,01	14,30	14,12	7.977.392	564.856
DESPC	44,98	44,92	45,00	0,04%	44,36	45,60	45,06	10.227.550	226.999
DEVA	66,35	66,30	66,40	0,08%	65,50	66,40	65,96	4.496.046	68.163
DGATE	89,00	88,90	89,00	0,56%	88,00	90,00	88,78	10.810.222	121.760
DGGYO	30,70	30,34	30,70	0,66%	30,12	30,86	30,32	822.402	27.129
DGNMO	8,77	8,76	8,77	-0,34%	8,46	8,95	8,75	13.173.866	1.506.465
DIRIT	27,20	-	-	0,74%	27,20	27,20	27,20	57.229	2.104
DITAS	33,60	33,56	33,60	1,63%	32,92	33,68	33,39	16.883.088	505.565
DMLKTG	6,16	6,16	6,17	0,16%	6,15	6,18	6,16	10.302.057	1.671.442
DMRGD	5,70	5,69	5,70	0,53%	5,55	5,77	5,66	129.772.453	22.924.943
DMSAS	9,15	9,14	9,15	1,10%	9,04	9,18	9,13	5.677.432	621.790
DNISI	20,06	20,04	20,08	0,35%	19,89	20,10	19,99	2.974.826	148.813
DOAS	180,40	180,30	180,40	0,06%	179,50	180,60	180,12	69.779.355	387.408
DOCO	8.895,00	8.895,00	8.900,00	-0,84%	8.782,50	8.970,00	8.834,84	23.624.365	2.674
DOFER	33,10	33,08	33,10	0,55%	32,60	33,50	32,92	12.679.986	385.233
DOFRB	134,00	133,90	134,00	2,21%	131,50	135,50	133,76	389.324.081	2.910.631
DOGUB	105,20	105,10	105,20	-1,59%	103,10	109,00	105,75	31.153.206	294.600
DOHOL	22,92	22,90	22,92	1,60%	22,28	23,16	22,86	95.755.847	4.189.111
DOKTA	24,34	24,34	24,36	0,41%	24,00	24,48	24,27	3.498.869	144.191
DSTKF	2.707,50	2.707,50	2.710,00	5,25%	2.525,00	2.710,00	2.625,95	362.005.230	137.857
DUNYH	119,20	119,10	119,20	1,36%	116,30	119,30	117,84	12.685.525	107.649
DURDO	4,67	4,67	4,68	-0,85%	4,67	4,78	4,72	5.937.307	1.257.899
DURKN	21,14	21,14	21,16	5,59%	20,02	21,44	20,64	51.674.565	2.503.901
DYOBY	22,14	22,12	22,14	1,56%	21,60	22,80	22,37	574.575.204	25.684.519
DZGYO	7,78	7,76	7,78	0,39%	7,69	7,79	7,73	3.253.242	420.748
EBEBK	72,45	72,45	72,50	3,50%	70,70	74,25	73,09	40.838.804	558.775
ECILC	85,15	85,10	85,15	-0,47%	84,70	86,20	85,43	178.420.170	2.088.440
ECOGR	38,04	38,04	38,06	1,71%	37,32	38,46	38,07	126.006.641	3.309.818
ECZYT	386,50	386,00	386,50	0,00%	384,50	390,75	387,05	19.686.286	50.862
EDATA	19,77	19,77	19,79	1,38%	18,77	19,95	19,44	13.856.631	712.724
EDIP	38,00	37,96	38,00	2,37%	37,10	38,48	37,68	14.575.950	386.819
EFOR	11,21	11,20	11,21	1,63%	10,95	11,25	11,07	536.285.496	48.440.328
EGEEN	6.347,50	6.347,50	6.352,50	0,44%	6.245,00	6.400,00	6.330,06	26.719.200	4.221
EGEGY	31,28	31,26	31,28	2,22%	30,40	31,64	30,95	43.500.990	1.405.665
EGEPO	18,60	18,58	18,61	-2,16%	18,53	18,97	18,70	19.420.763	1.038.813
EGGUB	127,40	127,30	127,50	0,16%	126,00	129,30	127,76	42.055.895	329.170
EGPRO	44,52	44,52	44,56	-1,07%	43,36	46,04	44,72	28.442.576	636.034
EGSER	2,99	2,98	2,99	-0,33%	2,95	3,00	2,97	6.606.342	2.221.006
EKGYO	20,16	20,16	20,18	-0,10%	19,77	20,20	19,98	821.371.916	41.119.316
EKIZ	93,60	-	-	-1,47%	93,60	93,60	93,60	96.314	1.029
EKOS	6,02	6,02	6,03	2,03%	5,81	6,06	5,95	55.972.810	9.410.936
EKSUN	5,88	5,86	5,88	1,38%	5,76	5,91	5,84	5.017.269	858.830
ELITE	30,84	30,82	30,86	1,31%	30,30	30,98	30,64	14.996.715	489.452
EMKEL	27,04	27,02	27,04	3,44%	25,48	27,64	26,96	286.681.544	10.634.810
EMNIS	149,70	-	-	-0,07%	149,70	149,70	149,70	250.748	1.675
EMPAE	38,68	38,64	38,68	0,21%	38,16	38,96	38,46	69.661.982	1.811.311
ENDAE	15,95	15,94	15,95	-0,31%	15,79	16,00	15,89	21.602.146	1.359.376
ENERY	8,87	8,86	8,87	0,45%	8,78	8,89	8,85	29.453.876	3.328.967
ENJSA	120,80	120,60	120,80	-1,39%	117,70	123,40	120,08	678.442.658	5.649.893
ENKAI	104,20	104,20	104,30	-0,67%	103,50	105,00	104,05	196.328.126	1.886.851
ENPRA	91,45	-	-	0,00%	91,45	91,45	91,45	1.234.484	13.499
ENSRI	15,07	15,07	15,10	-7,09%	14,81	17,35	15,57	478.785.265	30.744.154
ENTRA	11,13	11,12	11,13	0,36%	11,01	11,16	11,08	23.579.444	2.128.870
EPLAS	6,27	6,26	6,27	2,12%	6,15	6,28	6,21	22.124.254	3.561.290
ERBOS	196,10	195,70	196,20	1,08%	192,00	197,20	195,40	2.800.485	14.332
ERCB	58,45	58,40	58,45	1,65%	57,50	58,85	58,23	17.406.249	298.943
EREGL	34,22	34,22	34,24	1,48%	33,64	34,34	34,09	2.140.186.426	62.784.040
ERSU	27,36	27,28	27,34	-2,15%	26,10	29,12	27,07	9.778.657	361.239
ESCAR	53,10	53,05	53,10	0,19%	52,90	54,35	53,54	64.743.893	1.209.287
ESCOM	5,77	5,76	5,77	-1,03%	5,70	6,18	5,96	857.684.457	143.998.901
ESEN	3,76	3,75	3,76	1,35%	3,70	3,77	3,74	90.627.018	24.246.446
ETILR	5,09	5,08	5,09	0,39%	4,85	5,40	5,14	53.981.568	10.494.047
ETYAT	8,10	8,10	8,11	1,12%	7,83	8,40	8,05	1.458.117	181.094
EUHOL	12,60	-	-	0,00%	12,60	12,60	12,60	559.969	44.442
EUKYO	7,39	7,37	7,39	-1,07%	7,20	7,41	7,31	2.821.821	385.796
EUPWR	50,90	50,90	51,00	4,09%	48,30	52,35	50,72	861.875.226	16.991.690
EUREN	5,43	5,43	5,44	-1,27%	5,40	5,68	5,47	351.287.250	64.231.517
EUYO	5,75	5,66	5,75	2,50%	5,53	5,92	5,70	1.505.053	263.932
EYGYO	2,80	2,79	2,80	0,72%	2,77	2,80	2,79	6.786.494	2.433.124
FADE	15,14	15,14	15,15	1,27%	14,92	15,24	15,09	6.840.223	453.413
FENER	3,09	3,09	3,10	6,19%	2,93	3,11	3,05	501.798.512	164.682.429
FLAP	13,99	13,95	13,98	-2,51%	13,66	14,07	13,82	5.715.632	413.517
FMIZP	291,75	291,50	291,75	-0,09%	288,75	295,00	290,44	11.419.071	39.316
FONET	4,95	4,94	4,95	2,48%	4,77	5,03	4,91	124.527.797	25.366.334
FORMT	2,77	2,77	2,78	0,00%	2,76	2,78	2,77	13.443.066	4.860.849
FORTE	93,75	93,70	93,75	-0,21%	92,80	94,30	93,45	31.572.261	337.842
FRIGO	9,11	9,10	9,11	-0,98%	9,09	9,20	9,13	22.648.067	2.480.523
FRMPL	32,98	32,94	33,00	0,00%	32,44	33,02	32,71	35.616.783	1.088.759
FROTO	99,20	99,15	99,20	1,17%	98,10	99,25	98,71	436.121.765	4.418.247
FZLGY	14,96	14,95	14,96	6,10%	14,07	15,08	14,72	281.197.115	19.105.570
GARAN	134,30	134,30	134,40	1,21%	131,00	134,80	133,15	1.563.159.051	11.740.220
GARFA	28,52	28,50	28,52	-0,63%	28,04	28,60	28,34	16.344.598	576.735
GATEG	330,50	-	-	-0,53%	330,50	330,50	330,50	420.066	1.271
GEDIK	5,73	5,74	5,75	-0,69%	5,69	5,80	5,73	5.789.554	1.010.689
GEDZA	29,60	29,58	29,60	0,95%	28,92	29,80	29,45	7.967.684	270.562
GENIL	9,53	9,52	9,53	0,21%	9,39	9,68	9,58	118.426.822	12.363.764
GENKM	13,90	13,89	13,90	0,80%	13,67	13,91	13,80	90.809.846	6.582.665
GENTS	8,03	8,03	8,04	0,50%	7,89	8,05	7,97	51.502.270	6.462.000
GEREL	38,68	38,64	38,70	1,36%	37,92	39,18	38,63	129.755.094	3.358.575
GESAN	49,04	49,04	49,08	1,74%	47,80	49,62	48,90	200.860.476	4.107.826
GIPTA	81,10	81,10	81,20	2,01%	78,70	81,75	80,27	148.409.001	1.848.876
GLBMD	12,20	12,18	12,19	2,69%	11,92	12,21	12,09	3.067.154	253.705
GLCVY	64,15	64,15	64,25	2,48%	62,30	65,65	64,42	83.184.438	1.291.318
GLRMK	176,60	176,50	176,60	-0,23%	174,60	179,20	176,76	510.582.899	2.888.497
GLRYH	3,94	3,93	3,94	-7,73%	3,89	4,14	3,97	86.911.440	21.906.476
GLYHO	15,02	15,02	15,04	-0,20%	14,95	15,05	15,00	4.716.834	314.427
GMTAS	41,34	41,28	41,34	-0,24%	40,84	45,10	42,93	223.446.541	5.204.414
GOKNR	21,66	21,64	21,66	0,93%	21,26	21,66	21,48	33.283.149	1.549.883
GOLTS	365,50	365,25	365,75	1,32%	359,75	366,00	362,77	8.299.839	22.879
GOODY	15,53	15,53	15,55	1,77%	15,33	16,04	15,62	21.630.862	1.384.527
GOZDE	20,16	20,14	20,16	0,95%	19,95	20,18	20,07	4.305.241	214.568
GRNYO	17,80	17,75	17,80	-0,56%	17,59	18,65	17,91	4.370.274	244.034
GRSEL	292,50	292,25	292,50	-1,02%	286,75	295,75	290,19	65.265.458	224.904
GRTHO	253,75	254,00	254,25	-0,10%	249,50	261,00	254,84	154.902.984	607.855
GSDDE	13,09	13,09	-	10,00%	13,09	13,09	13,09	8.718.097	666.012
GSDHO	5,45	5,44	5,45	9,00%	5,04	5,45	5,25	88.210.312	16.798.848
GSRAY	1,16	1,16	1,17	1,75%	1,13	1,17	1,15	140.945.334	122.519.267
GUBRF	535,00	534,50	535,00	1,33%	524,00	537,00	531,64	295.056.194	554.996
GUNDG	912,50	911,00	912,50	1,39%	895,50	931,50	916,15	86.384.869	94.291
GWIND	32,72	32,72	32,74	3,09%	32,24	33,62	33,06	976.812.437	29.550.555
GZNMI	68,00	67,95	68,05	5,26%	63,30	70,40	66,68	305.609.168	4.583.117
HALKB	37,84	37,82	37,84	0,91%	36,96	37,84	37,39	400.155.169	10.703.503
HATEK	18,05	18,06	18,08	-0,28%	17,98	18,92	18,38	124.620.965	6.781.709
HATSN	43,84	43,84	43,88	-2,88%	43,22	44,56	43,89	49.100.785	1.118.688
HDFGS	3,49	3,48	3,49	-1,69%	3,46	3,57	3,49	111.257.043	31.882.906
HEDEF	147,90	147,60	147,80	-1,07%	146,00	149,10	147,88	72.327.345	489.109
HEKTS	3,27	3,27	3,28	-0,91%	3,25	3,32	3,27	136.286.000	41.668.947
HKTM	16,91	16,91	16,93	3,11%	16,31	17,22	16,85	217.040.977	12.877.588
HLGYO	5,73	5,72	5,73	0,00%	5,69	5,73	5,71	36.249.200	6.346.756
HOROZ	94,05	94,05	94,15	6,81%	88,00	95,20	93,45	734.821.620	7.863.389
HRKET	74,95	74,85	74,95	6,31%	70,15	76,25	74,33	120.714.110	1.624.020
HTTBT	41,60	41,60	41,62	0,78%	41,16	41,62	41,42	4.395.441	106.125
HUBVC	3,90	3,89	3,94	-3,23%	3,85	4,02	3,91	4.498.051	1.151.682
HUNER	3,22	3,21	3,22	1,26%	3,17	3,22	3,20	16.766.523	5.239.192
HURGZ	7,72	7,71	7,72	1,98%	7,17	7,81	7,40	139.246.208	18.815.945
ICBCT	16,75	16,73	16,76	3,27%	16,68	17,25	16,99	32.016.191	1.884.447
ICUGS	5,70	5,69	5,71	0,18%	5,49	5,85	5,68	84.096.630	14.797.599
IDGYO	3,29	3,28	3,29	0,61%	3,21	3,29	3,25	2.111.310	649.008
IEYHO	98,75	98,75	98,80	0,00%	98,75	99,00	98,78	36.230.715	366.766
IHAAS	78,35	78,25	78,40	-3,27%	77,85	81,00	78,73	23.641.224	300.282
IHEVA	2,23	2,22	2,23	-1,76%	2,17	2,28	2,19	11.276.458	5.157.911
IHGZT	1,52	1,51	1,52	1,33%	1,49	1,52	1,50	8.130.868	5.408.995
IHLAS	2,26	2,26	2,27	-0,44%	2,23	2,27	2,25	49.822.115	22.182.300
IHLGM	2,26	2,25	2,26	0,44%	2,22	2,27	2,25	29.484.707	13.120.215
IHYAY	1,82	1,81	1,82	0,00%	1,79	1,82	1,81	7.532.153	4.170.896
IMASM	3,75	3,74	3,75	0,54%	3,68	3,76	3,71	34.792.856	9.378.951
INDES	10,22	10,21	10,22	-0,78%	10,19	10,34	10,26	16.954.867	1.652.059
INFO	3,43	3,42	3,43	-2,00%	3,40	3,51	3,42	27.770.791	8.109.850
INGRM	418,75	418,50	419,25	-0,30%	410,00	424,50	418,95	7.263.748	17.338
INTEK	242,00	-	-	0,00%	242,00	242,00	242,00	149.072	616
INTEM	287,25	287,00	287,25	0,52%	281,75	287,50	284,26	7.278.361	25.605
INVEO	7,65	7,64	7,65	0,26%	7,54	7,72	7,61	13.952.199	1.832.913
INVES	540,00	539,50	540,50	-0,18%	539,00	546,50	542,46	6.676.622	12.308
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	79,00	-	-	-1,62%	79,00	79,00	79,00	18.881	239
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,13	14,12	14,13	0,78%	13,90	14,14	14,01	1.878.852.423	134.139.364
ISDMR	48,24	48,22	48,24	-0,08%	47,86	49,66	48,54	277.295.452	5.712.993
ISFIN	19,70	19,68	19,70	-1,01%	19,57	19,96	19,68	12.012.444	610.294
ISGSY	122,30	122,20	122,30	-4,00%	118,70	124,00	121,68	233.002.373	1.914.849
ISGYO	20,16	20,14	20,16	-0,49%	20,06	20,30	20,13	3.803.411	188.987
ISKPL	21,96	21,94	21,96	4,57%	21,00	22,34	21,73	862.754.871	39.702.790
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	42,00	41,98	42,00	1,06%	41,28	42,00	41,57	75.326.971	1.812.155
ISSEN	8,35	8,35	8,36	-0,12%	8,32	8,41	8,36	3.875.711	463.675
ISYAT	8,55	8,55	8,57	-0,23%	8,49	8,65	8,57	12.261.150	1.430.301
IZENR	10,63	10,63	10,64	-0,84%	10,51	11,00	10,71	526.520.285	49.148.201
IZFAS	66,70	66,70	66,75	5,71%	63,10	67,40	65,03	145.548.870	2.238.335
IZINV	70,10	70,05	70,10	-1,20%	69,10	72,60	70,35	37.559.934	533.919
IZMDC	7,06	7,05	7,06	3,82%	6,75	7,10	7,00	34.358.486	4.908.505
JANTS	17,64	17,63	17,64	0,46%	17,48	17,68	17,58	11.733.445	667.628
KAPLM	635,00	633,50	635,00	-0,78%	630,00	647,50	637,03	30.730.736	48.241
KAREL	11,64	11,64	11,65	-0,68%	11,60	11,95	11,76	75.268.139	6.398.027
KARSN	11,68	11,67	11,68	0,86%	11,50	11,72	11,64	47.603.136	4.091.495
KARTN	98,45	98,20	98,45	1,44%	91,60	101,40	98,56	73.155.918	742.287
KATMR	2,85	2,84	2,85	-0,70%	2,82	2,88	2,84	86.062.193	30.314.102
KAYSE	4,73	4,73	4,74	0,85%	4,67	4,74	4,71	10.671.316	2.266.106
KBORU	27,04	27,02	27,04	1,20%	26,60	27,60	27,05	399.709.259	14.776.036
KCAER	11,50	11,49	11,50	1,23%	11,25	11,53	11,39	65.863.973	5.781.982
KCHOL	200,40	200,30	200,40	-0,94%	199,70	202,30	200,72	1.322.499.935	6.588.844
KENT	398,50	-	-	-0,75%	398,50	398,50	398,50	337.530	847
KERVN	3,79	-	-	-0,52%	3,79	3,79	3,79	471.040	124.285
KFEIN	8,89	8,87	8,89	-0,11%	8,76	8,95	8,82	8.572.653	972.200
KGYO	11,11	11,10	11,12	2,49%	10,82	11,19	11,04	50.655.968	4.589.774
KIMMR	16,56	16,55	16,57	1,04%	16,27	16,60	16,43	8.130.090	494.889
KLGYO	5,20	5,19	5,20	0,58%	5,15	5,21	5,19	11.823.914	2.279.132
KLKIM	34,00	34,00	34,02	1,19%	33,32	34,44	33,83	36.996.931	1.093.764
KLMSN	34,74	34,74	34,78	1,70%	34,12	35,08	34,76	19.059.111	548.332
KLNMA	9,45	-	-	-1,25%	9,45	9,45	9,45	95.265	10.081
KLRHO	103,60	103,60	103,70	0,29%	102,00	104,90	103,13	157.975.470	1.531.765
KLSER	26,62	26,60	26,62	-0,30%	25,40	26,72	26,45	23.961.978	905.943
KLSYN	13,27	13,27	13,28	-2,28%	13,21	13,64	13,41	25.757.884	1.921.401
KLYPV	58,80	58,75	58,80	1,03%	57,90	58,95	58,41	38.768.872	663.775
KMPUR	20,92	20,86	20,90	1,16%	20,36	21,78	21,20	138.616.599	6.537.240
KNFRT	12,23	12,22	12,23	1,83%	11,94	12,26	12,13	4.618.311	380.762
KOCMT	2,61	2,60	2,61	1,95%	2,54	2,62	2,58	40.102.756	15.526.510
KONKA	16,53	16,52	16,53	-2,42%	16,46	17,09	16,62	58.460.486	3.517.481
KONTR	11,27	11,26	11,27	8,05%	10,51	11,46	11,07	2.271.475.866	205.275.131
KONTRNSE	0,00	-	-	0,00%	0,00	0,00	0,00	172.727.280	17.272.728
KONYA	4.182,50	4.180,00	4.182,50	0,60%	4.132,50	4.182,50	4.157,50	7.396.200	1.779
KOPOL	5,92	5,92	5,93	-1,00%	5,88	5,99	5,93	19.749.366	3.333.471
KORDS	62,65	62,65	62,70	-2,64%	62,35	64,30	62,86	65.027.845	1.034.473
KOTON	15,45	15,45	15,46	0,59%	15,22	15,57	15,45	11.526.531	745.870
KRDMA	35,16	35,12	35,14	2,09%	34,18	35,26	34,84	201.595.128	5.786.426
KRDMB	89,85	89,80	89,95	4,78%	85,15	91,40	88,85	291.954.394	3.285.864
KRDMD	38,50	38,48	38,52	2,12%	37,40	38,74	38,14	1.213.673.314	31.825.020
KRGYO	2,84	2,83	2,84	0,00%	2,78	2,84	2,81	10.952.967	3.894.380
KRONT	19,49	19,48	19,51	-0,05%	19,28	19,61	19,47	8.531.727	438.261
KRPLS	9,11	9,10	9,11	0,11%	9,00	9,15	9,06	5.623.911	621.013
KRSTL	9,37	9,36	9,37	0,64%	9,26	9,38	9,31	8.773.507	942.552
KRTEK	24,64	24,60	24,64	-0,56%	24,50	24,70	24,58	1.853.952	75.422
KRVGD	3,04	3,03	3,04	2,70%	2,95	3,04	2,99	10.984.163	3.674.874
KSTUR	3.060,00	-	-	-1,45%	3.060,00	3.060,00	3.060,00	278.460	91
KTLEV	112,30	112,20	112,30	1,63%	107,60	115,40	112,18	2.290.675.113	20.419.005
KTSKR	124,30	124,20	124,50	4,28%	118,30	126,30	122,23	122.574.920	1.002.811
KUTPO	96,15	96,10	96,25	1,32%	94,85	96,25	95,41	9.805.762	102.780
KUVVA	124,90	124,80	124,90	-0,64%	124,90	127,50	125,43	4.106.168	32.738
KUYAS	86,05	86,00	86,05	1,71%	84,00	86,15	85,05	148.909.595	1.750.855
KZBGY	3,36	3,35	3,36	0,30%	3,31	3,38	3,35	74.834.777	22.323.745
KZGYO	23,22	23,22	23,24	1,66%	22,66	23,24	22,91	14.396.766	628.431
LIDER	110,60	110,50	110,60	-7,06%	109,20	115,20	112,14	105.617.075	941.850
LIDFA	3,36	3,35	3,36	0,90%	3,25	3,36	3,32	12.500.805	3.766.518
LILAK	35,98	35,94	35,98	1,35%	35,36	36,08	35,76	65.301.734	1.826.116
LINK	5,40	5,39	5,40	1,12%	5,26	5,41	5,32	44.418.925	8.357.672
LKMNH	15,07	15,06	15,08	0,27%	14,97	15,08	15,03	2.303.459	153.233
LMKDC	34,86	34,86	34,88	-0,17%	34,66	35,20	34,89	51.683.013	1.481.156
LOGO	142,80	142,60	142,80	1,13%	141,20	143,40	142,17	33.096.597	232.793
LRSHO	3,70	3,70	3,71	0,54%	3,66	3,71	3,69	23.591.648	6.400.668
LUKSK	104,40	104,30	104,50	0,38%	103,20	104,90	104,01	2.129.209	20.471
LXGYO	17,40	17,39	17,40	1,75%	16,80	17,84	17,45	494.056.504	28.317.629
LYDHO	188,90	188,90	189,20	0,16%	188,40	190,30	189,23	14.109.264	74.563
LYDYE	16.045,00	16.037,50	16.072,50	0,28%	15.962,50	16.300,00	16.063,73	5.060.075	315
MAALT	1.144,00	1.143,00	1.145,00	-0,69%	1.118,00	1.157,00	1.137,43	35.242.248	30.984
MACKO	41,48	41,42	41,48	0,68%	41,20	41,76	41,54	14.886.381	358.361
MAGEN	63,10	63,05	63,10	-0,24%	62,50	63,35	63,02	82.140.173	1.303.336
MAKIM	18,86	18,86	18,89	2,89%	18,35	19,30	18,71	21.535.483	1.151.236
MAKTK	12,93	12,93	12,95	1,02%	12,67	13,05	12,88	22.893.509	1.777.172
MANAS	30,16	30,16	-	9,99%	28,14	30,16	29,31	1.759.923.584	60.048.179
MARBL	13,44	13,42	13,44	2,36%	13,04	13,44	13,25	9.400.616	709.574
MARKA	53,60	53,60	53,70	0,47%	52,80	54,75	53,70	24.547.117	457.082
MARMR	2,92	2,91	2,92	8,96%	2,70	2,94	2,88	604.849.927	209.867.839
MARTI	2,21	2,20	2,21	3,27%	2,13	2,23	2,19	115.305.622	52.700.155
MAVI	43,32	43,30	43,32	0,74%	42,70	43,32	43,00	79.094.468	1.839.437
MCARD	164,60	164,40	164,60	1,67%	160,80	165,10	162,65	182.859.224	1.124.240
MEDTR	29,88	29,84	29,88	-0,93%	29,56	30,14	29,80	2.897.719	97.245
MEGAP	2,69	-	-	-1,47%	2,69	2,69	2,69	498.185	185.199
MEGMT	81,70	81,65	81,70	-0,12%	81,60	82,55	82,00	139.390.018	1.699.924
MEKAG	4,16	4,15	4,16	1,22%	4,07	4,17	4,12	52.049.799	12.647.673
MEPET	22,26	22,26	22,28	-1,94%	22,00	22,70	22,27	3.094.819	139.000
MERCN	24,02	23,98	24,02	0,33%	23,44	24,58	23,91	97.811.828	4.091.248
MERIT	16,15	16,15	16,17	-1,10%	16,01	16,34	16,13	12.565.249	779.217
MERKO	15,57	15,55	15,57	-0,19%	15,49	15,74	15,63	33.547.565	2.146.215
METRO	6,68	6,66	6,68	3,09%	6,41	6,72	6,60	25.164.838	3.811.132
MEYSU	19,52	19,51	19,52	1,46%	19,35	19,90	19,58	391.565.792	19.997.134
MGROS	632,50	632,00	632,50	1,04%	619,50	633,00	626,16	371.024.646	592.537
MHRGY	3,71	3,70	3,71	-1,33%	3,67	3,76	3,71	8.142.819	2.193.616
MIATK	39,10	39,10	39,12	-0,66%	38,84	39,38	39,09	141.662.872	3.624.240
MMCAS	72,80	-	-	0,14%	72,80	72,80	72,80	191.828	2.635
MNDRS	12,58	12,58	12,60	-0,16%	12,50	12,65	12,56	12.198.711	971.190
MNDTR	6,03	6,03	6,04	1,01%	5,94	6,08	6,01	6.190.260	1.030.491
MOBTL	13,05	13,03	13,05	0,00%	12,89	13,12	13,03	23.948.717	1.838.092
MOGAN	14,72	14,73	14,75	0,62%	14,42	14,83	14,63	95.549.214	6.529.701
MOPAS	39,84	39,82	39,84	0,10%	39,42	40,00	39,68	40.285.074	1.015.207
MPARK	433,00	432,75	433,25	1,64%	419,00	437,75	425,58	618.718.264	1.453.825
MRGYO	1,86	1,85	1,86	2,20%	1,80	1,87	1,84	105.971.610	57.625.797
MRSHL	1.513,00	1.511,00	1.513,00	-0,85%	1.504,00	1.539,00	1.513,94	7.419.839	4.901
MSGYO	7,53	7,53	7,54	0,00%	7,47	7,54	7,51	5.851.977	779.681
MTRKS	23,64	23,60	23,62	2,87%	22,82	23,74	23,41	17.305.679	739.120
MTRYO	9,46	9,43	9,46	0,00%	9,40	9,51	9,44	762.931	80.795
MZHLD	6,34	6,30	6,34	-0,16%	6,26	6,40	6,31	1.292.914	204.964
NATEN	7,08	7,07	7,08	0,71%	7,00	7,10	7,06	38.510.780	5.458.098
NETAS	66,15	66,00	66,15	0,15%	65,25	66,85	66,08	19.523.882	295.478
NETCD	131,40	131,30	131,40	1,94%	127,50	132,10	130,27	280.643.394	2.154.262
NIBAS	5,83	5,82	5,83	1,57%	5,64	5,86	5,78	13.456.960	2.327.336
NTGAZ	12,25	12,24	12,25	0,00%	12,24	12,32	12,28	15.411.636	1.255.543
NTHOL	38,48	38,46	38,48	-0,05%	38,22	38,50	38,40	12.576.240	327.489
NUGYO	9,89	9,90	9,91	-1,20%	9,81	9,99	9,88	6.572.674	665.596
NUHCM	246,90	246,80	247,10	1,40%	242,10	247,00	244,74	8.742.738	35.723
OBAMS	8,26	8,25	8,27	4,56%	7,91	8,30	8,17	388.144.043	47.512.292
OBASE	39,30	39,14	39,20	0,82%	38,28	39,58	39,12	10.849.803	277.328
ODAS	6,90	6,89	6,90	-1,29%	6,85	7,01	6,92	174.375.429	25.196.250
ODINE	1.150,00	1.151,00	1.152,00	1,77%	1.110,00	1.173,00	1.145,23	190.588.307	166.419
OFSYM	57,25	57,20	57,25	1,06%	56,70	57,50	56,99	14.538.864	255.121
ONCSM	272,00	271,50	271,75	-1,72%	270,75	278,50	273,03	32.606.337	119.423
ONRYT	60,35	60,25	60,35	0,08%	59,80	60,50	60,13	17.542.028	291.735
ORCAY	4,00	3,98	4,00	1,01%	3,82	4,00	3,87	8.744.415	2.259.240
ORGE	83,85	83,80	83,85	0,78%	82,50	84,65	84,12	29.222.802	347.408
ORMA	157,00	-	-	-0,19%	157,00	157,00	157,00	121.832	776
OSMEN	7,62	7,61	7,62	2,28%	7,41	7,74	7,57	8.304.991	1.097.480
OSTIM	2,84	2,84	2,85	0,71%	2,83	2,87	2,84	21.683.519	7.629.573
OTKAR	378,50	378,00	378,50	1,82%	375,25	383,00	378,42	85.051.830	224.753
OTTO	316,25	316,00	316,50	0,24%	313,50	319,00	316,54	23.153.582	73.146
OYAKC	23,48	23,46	23,48	-1,34%	23,30	23,74	23,43	106.266.636	4.535.125
OYAYO	52,40	52,40	52,45	-0,95%	52,00	52,90	52,37	1.969.741	37.610
OYLUM	8,64	8,53	8,56	1,41%	8,19	8,64	8,34	3.537.977	424.294
OYYAT	56,70	56,60	56,70	1,07%	55,00	58,10	56,25	8.049.926	143.116
OZATD	373,25	373,25	-	9,94%	373,25	373,25	373,25	3.334.359.910	15.672.766
OZGYO	2,19	2,19	2,20	1,86%	2,14	2,20	2,18	8.379.065	3.844.452
OZKGY	12,20	12,20	12,21	0,49%	12,08	12,24	12,16	20.964.671	1.723.436
OZRDN	33,28	33,22	33,28	-3,31%	32,94	34,40	33,52	8.001.451	238.714
OZSUB	27,24	27,18	27,22	0,67%	26,10	27,90	26,82	89.304.248	3.329.222
OZYSR	11,28	11,27	11,29	1,53%	10,68	11,35	11,18	10.116.767	904.758
PAGYO	131,00	130,80	131,00	1,95%	128,50	131,80	130,40	5.340.429	40.954
PAHOL	1,58	1,58	1,59	0,64%	1,56	1,59	1,58	163.187.565	103.612.895
PAMEL	89,50	89,55	89,65	0,67%	87,70	91,20	89,69	10.773.746	120.122
PAPIL	16,44	16,43	16,44	1,23%	16,14	16,49	16,34	52.755.484	3.229.631
PARSN	83,00	83,00	83,10	-0,24%	82,10	84,00	83,02	7.178.713	86.465
PASEU	123,90	123,70	123,90	2,14%	118,20	124,60	121,31	570.338.219	4.701.547
PATEK	21,82	21,78	21,80	1,39%	21,40	21,98	21,79	136.113.023	6.245.769
PCILT	29,48	29,48	29,54	2,57%	28,04	29,98	29,16	123.888.576	4.248.955
PEKGY	16,50	16,49	16,50	1,41%	16,07	16,51	16,34	1.157.171.694	70.817.706
PENGD	14,09	14,09	14,10	-3,36%	13,90	14,60	14,18	106.964.540	7.544.656
PENTA	14,30	14,30	14,31	0,56%	14,11	14,33	14,23	11.586.227	814.106
PETKM	24,76	24,76	24,78	-0,24%	24,64	25,36	25,00	852.045.030	34.076.596
PETUN	12,37	12,36	12,38	0,00%	12,25	12,41	12,31	5.882.622	477.740
PGSUS	180,00	179,90	180,00	0,50%	177,90	180,50	179,27	696.825.899	3.887.112
PINSU	11,81	11,80	11,81	0,43%	11,75	11,93	11,83	12.405.867	1.048.468
PKART	136,70	136,70	-	9,98%	127,20	136,70	134,71	197.653.782	1.467.278
PKENT	155,50	155,40	155,50	1,44%	152,10	157,30	155,22	23.354.228	150.462
PLTUR	27,34	27,24	27,34	4,99%	25,40	27,46	26,63	78.063.571	2.931.396
PNLSN	45,04	45,00	45,06	1,44%	44,24	45,28	44,78	12.557.148	280.439
PNSUT	12,86	12,87	12,89	0,78%	12,77	12,97	12,85	5.359.622	416.989
POLHO	21,12	21,10	21,12	0,19%	19,96	21,44	21,11	42.399.370	2.008.472
POLTK	5.377,50	5.372,50	5.377,50	-0,69%	5.315,00	5.415,00	5.353,85	16.527.348	3.087
PRDGS	7,90	7,90	7,92	-5,95%	7,80	8,20	7,94	49.453.637	6.227.269
PRKAB	38,46	38,42	38,46	1,91%	37,62	38,48	38,07	13.936.338	366.066
PRKME	19,23	19,20	19,23	1,21%	18,84	19,23	19,11	5.925.062	310.048
PRZMA	29,38	-	-	9,96%	29,38	29,38	29,38	2.869.721	97.676
PSDTC	140,00	138,70	139,90	5,98%	133,30	140,10	137,72	5.211.541	37.841
PSGYO	2,99	2,99	3,00	-0,66%	2,90	3,00	2,94	169.553.875	57.671.594
QNBFK	40,48	-	-	0,00%	40,48	40,48	40,48	95.614	2.362
QNBTR	248,50	-	-	-0,60%	248,50	248,50	248,50	324.541	1.306
QUAGR	3,55	3,55	3,56	4,72%	3,30	3,62	3,47	813.880.386	234.677.494
RALYH	321,50	321,50	322,00	-0,85%	293,00	331,00	310,68	536.291.999	1.726.176
RAYSG	200,00	199,90	200,00	0,00%	197,80	201,80	198,99	17.356.443	87.222
REEDR	7,76	7,75	7,76	2,11%	7,55	7,89	7,74	131.901.222	17.042.894
RGYAS	183,70	183,60	183,70	-0,49%	182,80	185,20	183,96	36.734.710	199.691
RNPOL	2,82	2,82	2,83	-0,35%	2,71	2,85	2,77	10.834.052	3.910.641
RODRG	27,98	27,90	27,96	8,11%	26,56	28,46	27,96	30.132.523	1.077.910
RTALB	3,35	3,34	3,35	-7,97%	3,29	3,49	3,34	147.311.382	44.118.436
RUBNS	34,08	34,02	34,08	-2,35%	33,58	34,74	34,15	30.344.397	888.679
RUZYE	13,08	13,07	13,09	2,51%	12,73	13,22	12,98	41.786.470	3.218.462
RYGYO	30,06	30,04	30,06	0,13%	29,96	30,22	30,06	17.026.522	566.382
RYSAS	20,78	20,76	20,78	-1,14%	20,74	21,20	20,95	14.870.638	709.665
SAFKR	24,68	24,68	24,70	-3,44%	24,52	25,66	24,90	55.292.673	2.220.438
SAHOL	95,05	95,00	95,05	-1,14%	93,75	95,80	94,52	1.079.046.893	11.415.961
SAMAT	5,40	5,40	5,45	-0,74%	5,31	5,46	5,40	2.138.783	396.086
SANEL	35,00	35,00	35,10	0,63%	34,62	35,26	34,89	3.114.155	89.250
SANFM	7,65	7,65	7,66	-1,92%	7,59	7,78	7,67	36.655.820	4.777.627
SANKO	23,24	23,18	23,24	0,96%	22,70	23,58	23,23	6.537.848	281.411
SARKY	26,50	26,48	26,50	1,45%	25,78	26,56	26,18	80.168.938	3.062.517
SASA	3,17	3,17	3,18	-0,94%	3,16	3,22	3,19	4.355.816.789	1.367.270.884
SAYAS	49,86	49,82	49,88	-0,38%	49,34	51,55	50,21	43.567.587	867.697
SDTTR	218,00	217,90	218,00	0,46%	216,60	218,70	217,63	42.797.142	196.655
SEGMN	57,70	57,70	57,75	1,41%	56,45	59,00	57,72	56.117.536	972.245
SEGYO	5,07	5,06	5,08	0,80%	5,02	5,08	5,05	13.001.245	2.573.687
SEKFK	11,08	11,06	11,08	1,37%	11,00	11,11	11,09	666.923	60.167
SEKUR	7,87	7,87	7,90	-1,01%	7,81	8,22	8,07	9.891.705	1.226.433
SELEC	101,10	100,90	101,10	2,12%	98,00	101,20	100,11	52.881.369	528.250
SELVA	2,52	2,51	2,52	3,28%	2,48	2,60	2,53	185.616.943	73.443.669
SERNT	8,78	8,77	8,78	2,21%	8,58	8,84	8,73	24.483.700	2.806.223
SEYKM	5,40	5,38	5,40	-0,18%	5,00	5,52	5,22	25.742.033	4.930.750
SILVR	2,55	2,54	2,55	0,39%	2,51	2,57	2,53	3.091.543	1.221.743
SISE	46,78	46,76	46,78	1,96%	45,62	46,84	46,23	843.480.844	18.244.813
SKBNK	12,41	12,41	12,42	1,39%	12,14	12,43	12,28	149.311.442	12.155.210
SKTAS	3,15	3,14	3,15	1,61%	3,09	3,15	3,12	4.403.365	1.413.234
SKYLP	332,00	331,50	332,25	2,47%	319,50	332,00	326,62	14.073.849	43.090
SKYMD	13,55	13,54	13,55	1,73%	13,21	13,61	13,48	20.741.417	1.539.009
SMART	36,08	36,08	36,12	-3,01%	35,72	36,70	36,12	57.753.608	1.598.738
SMRTG	7,51	7,50	7,51	1,76%	7,33	7,53	7,42	50.082.755	6.749.013
SMRVA	21,12	21,10	21,14	8,25%	20,00	21,46	20,98	720.679.527	34.351.050
SNGYO	3,65	3,65	3,66	-0,82%	3,60	3,69	3,63	55.036.927	15.183.703
SNICA	4,05	4,04	4,05	0,75%	3,99	4,05	4,02	5.914.753	1.470.329
SNPAM	21,50	-	-	1,13%	21,50	21,50	21,50	24.919	1.159
SODSN	10,34	-	-	0,00%	10,34	10,34	10,34	83.754	8.100
SOKE	18,25	18,24	18,26	0,27%	17,95	18,30	18,18	15.718.548	864.866
SOKM	51,40	51,35	51,40	1,08%	50,45	51,40	50,92	115.122.456	2.260.726
SONME	138,90	138,30	140,00	-1,21%	137,10	140,50	138,52	3.709.644	26.780
SRVGY	3,37	3,37	3,38	-0,30%	3,34	3,42	3,38	46.584.747	13.784.806
SUMAS	296,50	-	-	9,92%	296,50	296,50	296,50	1.144.787	3.861
SUNTK	35,76	35,76	35,82	-0,11%	35,46	35,92	35,68	9.978.167	279.694
SURGY	71,15	71,10	71,15	-0,49%	70,50	73,35	71,73	250.445.996	3.491.704
SUWEN	8,65	8,64	8,65	0,46%	8,60	8,68	8,64	7.275.053	841.852
SVGYO	19,13	19,13	19,19	0,68%	18,46	19,60	19,11	158.993.997	8.319.072
TABGD	268,00	267,75	268,00	1,32%	263,50	268,00	265,87	18.812.914	70.760
TARKM	408,75	408,50	409,25	0,43%	403,50	414,25	408,82	21.019.631	51.416
TATEN	12,95	12,96	12,97	1,97%	12,66	13,00	12,76	437.786.465	34.318.470
TATGD	17,78	17,77	17,78	0,57%	17,65	18,07	17,88	32.926.995	1.841.623
TAVHL	276,75	276,75	277,00	-0,72%	276,00	279,75	277,84	224.691.057	808.701
TBORG	143,00	143,00	143,20	0,00%	142,00	143,90	142,63	9.034.461	63.340
TCELL	110,40	110,30	110,40	-1,52%	109,40	111,70	110,20	745.756.543	6.767.628
TCKRC	106,10	106,10	106,20	0,86%	104,20	106,80	105,51	84.914.315	804.813
TDGYO	18,24	18,09	18,23	-1,67%	17,50	18,43	17,94	11.044.714	615.668
TEHOL	26,06	26,06	26,10	2,76%	25,16	26,24	25,79	1.596.605.188	61.909.167
TEKTU	12,28	12,26	12,28	1,07%	12,00	12,30	12,18	55.620.887	4.566.351
TERA	240,30	240,30	240,40	0,54%	235,80	241,70	239,50	728.735.017	3.042.794
TEZOL	18,33	18,31	18,33	-0,38%	17,46	18,41	18,20	28.641.801	1.574.087
TGSAS	166,50	166,50	166,80	0,30%	165,00	167,60	166,16	6.274.454	37.762
THYAO	308,75	308,75	309,00	-1,83%	305,25	310,75	308,03	6.380.938.465	20.715.585
TKFEN	135,40	135,30	135,40	-0,07%	134,40	138,50	136,21	307.191.526	2.255.367
TKNSA	22,48	22,44	22,48	-0,09%	22,22	22,66	22,42	30.230.463	1.348.531
TLMAN	94,65	94,65	94,75	0,32%	93,95	96,10	94,68	4.436.256	46.856
TMPOL	477,50	477,00	477,75	-0,83%	456,50	489,75	477,55	84.968.582	177.925
TMSN	101,00	100,90	101,00	0,30%	100,00	101,60	100,46	25.012.622	248.979
TNZTP	24,84	24,80	24,82	1,55%	24,14	24,86	24,47	24.287.498	992.725
TOASO	290,50	290,25	290,50	-2,11%	289,50	295,00	291,19	208.552.106	716.205
TRALT	42,42	42,42	42,44	2,46%	41,48	43,02	42,21	2.600.327.015	61.605.190
TRCAS	45,98	46,02	46,12	-1,08%	45,84	46,48	45,99	7.870.022	171.125
TRENJ	91,00	90,95	91,05	2,02%	89,20	91,20	90,37	67.990.178	752.334
TRGYO	97,10	97,10	97,20	0,47%	96,10	97,50	96,92	30.150.054	311.099
TRHOL	1.277,00	1.273,00	1.277,00	-1,31%	1.270,00	1.300,00	1.280,24	38.906.524	30.390
TRILC	3,83	3,83	3,84	3,51%	3,70	3,91	3,82	157.147.209	41.158.354
TRMET	122,30	122,30	122,40	0,91%	120,40	123,90	122,38	217.019.592	1.773.395
TSGYO	6,87	6,87	6,88	0,15%	6,79	6,90	6,83	3.264.565	477.794
TSKB	11,75	11,75	11,76	0,00%	11,57	11,76	11,65	98.881.372	8.485.590
TSPOR	1,00	0,99	1,00	2,04%	0,97	1,00	0,98	74.365.322	75.707.424
TTKOM	62,10	62,05	62,10	-1,04%	61,80	62,65	62,17	169.306.236	2.723.325
TTRAK	446,00	445,75	446,00	-1,55%	444,25	450,25	446,45	49.184.581	110.169
TUCLK	4,21	4,20	4,21	1,20%	4,14	4,23	4,19	14.725.705	3.516.838
TUKAS	2,59	2,59	2,60	3,19%	2,47	2,66	2,56	455.889.492	178.311.534
TUPRS	272,50	272,25	272,50	-1,09%	272,00	279,50	275,55	2.219.957.655	8.056.436
TUREX	8,80	8,80	8,81	3,04%	8,49	8,84	8,71	178.182.904	20.453.426
TURGG	43,90	43,90	43,96	0,46%	43,68	45,56	44,60	118.058.061	2.647.294
TURSG	13,73	13,73	13,74	0,37%	13,61	13,76	13,69	57.118.933	4.173.074
UCAYM	28,84	28,84	28,88	1,19%	28,40	28,96	28,62	98.489.889	3.440.779
UFUK	1.540,00	1.539,00	1.540,00	-0,19%	1.535,00	1.559,00	1.545,03	3.127.131	2.024
ULAS	29,48	29,42	29,48	0,41%	29,36	29,74	29,55	4.202.819	142.240
ULKER	122,20	122,10	122,30	-0,49%	121,20	122,70	122,08	134.533.181	1.101.998
ULUFA	4,16	4,15	4,16	0,24%	4,05	4,24	4,15	36.588.257	8.820.860
ULUSE	225,20	225,20	225,60	-5,77%	218,70	246,90	228,75	106.315.363	464.777
ULUUN	8,61	8,61	8,63	2,38%	8,37	8,68	8,54	38.667.567	4.530.511
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,50	13,51	13,53	-0,66%	13,33	13,70	13,47	10.016.854	743.590
USAK	1,76	1,75	1,76	1,73%	1,73	1,76	1,74	49.508.360	28.432.611
VAKBN	31,26	31,24	31,26	-0,26%	30,78	31,28	31,01	336.469.948	10.848.826
VAKFA	13,43	13,42	13,43	0,45%	13,10	13,47	13,30	73.093.247	5.494.462
VAKFN	1,85	1,85	1,86	0,00%	1,83	1,86	1,84	30.113.632	16.359.763
VAKKO	85,25	85,15	85,25	0,71%	84,65	86,20	85,29	23.672.557	277.551
VANGD	88,90	87,95	88,80	-1,22%	87,85	90,00	88,53	9.469.602	106.966
VBTYZ	21,34	21,32	21,36	0,19%	21,18	21,54	21,38	6.108.035	285.754
VERTU	39,50	39,44	39,50	-0,35%	39,22	39,78	39,45	4.532.854	114.896
VERUS	489,25	489,25	490,00	0,05%	487,75	494,25	491,33	2.621.736	5.336
VESBE	7,13	7,12	7,13	0,28%	7,08	7,15	7,11	9.973.375	1.402.775
VESTL	27,80	27,80	27,82	-0,07%	27,50	27,96	27,68	44.293.497	1.599.942
VKFYO	33,04	33,04	33,06	-0,06%	32,54	33,30	32,91	4.697.828	142.743
VKGYO	2,74	2,73	2,74	-0,36%	2,71	2,75	2,73	23.481.808	8.601.772
VKING	26,14	26,10	26,14	0,23%	25,68	26,50	25,91	5.750.314	221.911
VRGYO	2,36	2,36	2,37	0,85%	2,32	2,36	2,34	9.428.394	4.034.521
VSNMD	86,05	86,00	86,10	2,68%	83,45	86,30	85,23	81.574.791	957.164
YAPRK	14,15	14,13	14,15	0,00%	13,93	14,35	14,10	30.270.563	2.146.828
YATAS	43,94	43,90	43,94	1,34%	43,00	44,00	43,49	9.639.465	221.664
YAYLA	28,10	28,08	28,10	2,93%	26,72	28,34	27,47	40.334.281	1.468.437
YBTAS	17,68	-	-	-0,06%	17,68	17,68	17,68	87.428	4.945
YEOTK	56,80	56,75	56,80	-0,70%	56,05	57,45	56,66	178.104.507	3.143.367
YESIL	1,83	1,82	1,83	-5,67%	1,79	1,96	1,84	175.265.061	95.191.670
YGGYO	243,60	243,20	243,50	1,50%	240,00	244,50	242,16	11.555.048	47.717
YIGIT	24,26	24,24	24,28	0,00%	23,96	24,38	24,15	43.761.848	1.811.961
YKBNK	36,62	36,60	36,62	0,16%	36,08	36,64	36,34	1.516.113.039	41.717.374
YKSLN	3,28	3,28	3,29	0,92%	3,23	3,31	3,26	8.720.530	2.673.548
YONGA	55,00	-	-	0,00%	55,00	55,00	55,00	90.310	1.642
YUNSA	8,36	8,36	8,37	-0,24%	8,24	8,44	8,32	8.311.192	999.037
YYAPI	1,40	-	-	2,19%	1,40	1,40	1,40	4.272.045	3.051.461
YYLGD	11,66	11,65	11,66	4,01%	11,19	11,71	11,45	74.333.407	6.492.236
ZEDUR	9,39	9,37	9,39	-2,09%	9,15	9,56	9,34	23.793.472	2.548.765
ZERGY	19,40	19,40	19,42	3,85%	18,55	19,58	19,08	91.227.593	4.781.934
ZGYO	30,34	30,34	30,36	4,55%	28,74	30,36	29,58	218.979.092	7.402.549
ZOREN	3,05	3,04	3,05	0,66%	3,00	3,06	3,04	43.035.616	14.180.092
ZRGYO	21,56	21,54	21,56	0,28%	21,40	21,56	21,48	2.598.806	120.998

Midas’ın Kulakları

Tümünü Gör

Nis 30, 2026 • 13 dakika once

Ard Bilişim, Oracle ile anlaşma imzaladı

Nis 30, 2026 • 51 dakika once

Piyasanın radarındaki 3 token kilit açılımı

Nis 30, 2026 • 59 dakika once

Aselsan, 125,1 milyon dolarlık sözleşme imzaladı

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