Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	14,84	14,83	14,84	0,54%	14,80	15,08	14,92	22.752.166	1.525.197
A1YEN	30,98	30,96	30,98	-0,45%	30,60	31,58	31,07	27.103.527	872.302
ACSEL	107,80	107,60	107,80	0,75%	106,30	109,90	107,87	7.026.101	65.134
ADEL	33,74	33,70	33,74	-0,76%	33,50	34,30	33,78	12.430.777	368.030
ADESE	0,99	0,98	0,99	1,02%	0,98	1,00	0,99	24.356.621	24.636.274
ADGYO	57,65	57,40	57,55	-0,52%	57,00	58,40	57,74	9.457.527	163.803
AEFES	17,53	17,52	17,53	1,21%	17,50	17,69	17,58	68.894.740	3.919.433
AFYON	17,38	17,37	17,39	0,23%	17,31	17,62	17,45	15.682.313	898.500
AGESA	215,30	215,00	215,30	0,80%	207,80	218,70	215,38	20.386.755	94.656
AGHOL	28,18	28,18	28,20	1,66%	27,94	28,34	28,22	39.298.788	1.392.715
AGROT	2,94	2,93	2,94	0,68%	2,93	2,96	2,94	7.246.543	2.461.940
AGYO	8,20	8,20	8,23	-0,97%	8,13	8,25	8,16	488.927	59.940
AHGAZ	22,32	22,30	22,32	-0,36%	22,16	22,60	22,36	25.241.064	1.128.814
AHSGY	19,76	19,74	19,79	2,01%	19,32	20,80	19,88	19.450.780	978.593
AKBNK	71,55	71,50	71,55	1,78%	71,40	72,00	71,72	927.529.216	12.933.326
AKCNS	196,50	196,50	196,70	-0,15%	196,10	199,10	197,53	15.716.356	79.563
AKENR	9,69	9,68	9,69	0,41%	9,67	9,74	9,69	4.952.957	511.082
AKFGY	2,86	2,85	2,86	-0,69%	2,85	2,90	2,88	10.770.948	3.738.785
AKFIS	48,22	48,22	48,28	4,55%	46,74	48,58	47,73	184.871.139	3.873.546
AKFYE	21,66	21,64	21,66	0,37%	21,52	21,76	21,63	13.638.281	630.561
AKGRT	7,68	7,68	7,69	0,79%	7,67	7,72	7,70	8.901.538	1.156.711
AKHAN	26,66	26,62	26,64	3,09%	25,86	26,68	26,24	80.987.890	3.086.506
AKMGY	259,50	258,75	259,50	-2,90%	254,00	274,00	267,01	9.304.862	34.848
AKSA	11,09	11,08	11,09	1,09%	11,01	11,19	11,14	26.844.539	2.409.912
AKSEN	77,80	77,80	77,85	4,01%	75,50	78,10	77,14	114.835.574	1.488.652
AKSGY	8,73	8,72	8,73	0,00%	8,70	8,77	8,75	1.259.086	143.972
AKSUE	28,22	28,22	28,26	-0,14%	27,84	28,48	28,14	5.579.627	198.302
AKYHO	2,60	2,59	2,60	0,00%	2,58	2,61	2,60	631.743	243.197
ALARK	89,85	89,85	89,90	0,84%	89,70	90,50	90,11	57.720.753	640.579
ALBRK	8,26	8,25	8,26	1,35%	8,22	8,35	8,30	15.592.135	1.877.692
ALCAR	752,00	751,50	752,00	0,53%	750,50	756,00	753,34	2.371.527	3.148
ALCTL	131,30	131,10	131,30	1,70%	128,50	132,10	130,45	6.935.905	53.170
ALFAS	37,10	37,08	37,10	1,53%	36,78	37,18	36,94	14.941.563	404.493
ALGYO	4,77	4,76	4,77	1,27%	4,71	4,78	4,74	19.706.231	4.160.667
ALKA	10,81	10,81	10,83	0,75%	10,79	10,92	10,83	3.994.489	368.735
ALKIM	17,34	17,34	17,36	-0,06%	17,22	17,58	17,41	4.751.492	272.902
ALKLC	313,50	313,00	313,50	1,87%	308,00	314,75	311,60	85.414.517	274.119
ALTINS1	83,60	83,59	83,60	2,20%	83,06	83,78	83,55	307.729.160	3.683.356
ALTNY	14,69	14,68	14,69	-0,07%	14,62	14,79	14,68	46.396.854	3.160.611
ALVES	3,03	3,03	3,04	2,02%	3,01	3,07	3,04	46.632.447	15.324.160
ANELE	14,09	14,09	14,11	0,28%	14,02	14,15	14,08	1.083.296	76.920
ANGEN	10,26	10,26	10,27	0,39%	10,26	10,36	10,30	1.284.604	124.768
ANHYT	121,00	120,90	121,00	1,34%	120,20	122,20	121,18	23.035.968	190.105
ANSGR	27,98	27,96	27,98	0,14%	27,96	28,36	28,11	40.488.847	1.440.356
ARASE	96,45	96,40	96,45	-0,10%	96,00	96,95	96,39	5.147.337	53.402
ARCLK	114,60	114,60	114,70	0,53%	114,40	115,80	114,97	24.244.028	210.866
ARDYZ	41,34	41,32	41,34	0,05%	41,10	41,98	41,53	18.821.489	453.257
ARENA	24,62	24,58	24,62	1,74%	24,26	24,70	24,55	1.930.036	78.621
ARFYE	27,30	27,30	27,32	1,26%	26,70	27,32	27,01	28.826.536	1.067.310
ARMGD	80,95	80,75	80,90	0,37%	79,85	82,60	80,71	13.723.628	170.036
ARSAN	4,11	4,11	4,12	2,75%	4,00	4,19	4,12	31.160.839	7.555.925
ARTMS	43,12	43,06	43,12	-0,92%	42,50	44,72	43,16	34.558.760	800.789
ARZUM	2,56	2,55	2,56	1,59%	2,51	2,56	2,54	5.044.413	1.990.295
ASELS	346,75	346,75	347,00	-1,49%	345,25	355,00	348,23	1.562.616.301	4.487.290
ASGYO	10,79	10,78	10,80	0,84%	10,73	10,87	10,82	2.998.535	277.260
ASTOR	197,80	197,80	197,90	3,13%	196,00	199,90	198,01	1.880.366.923	9.496.540
ASUZU	65,60	65,55	65,60	1,94%	64,90	65,65	65,34	4.062.944	62.178
ATAGY	12,05	12,05	12,06	-0,58%	12,03	12,21	12,11	638.980	52.749
ATAKP	52,40	52,30	52,40	0,48%	52,15	52,80	52,50	2.856.189	54.403
ATATP	145,50	145,40	145,50	0,48%	145,10	146,70	145,91	18.434.500	126.344
ATATR	11,95	11,96	11,97	5,47%	11,12	12,19	11,65	821.641.553	70.559.510
ATEKS	105,80	-	-	-0,38%	105,80	105,80	105,80	430.818	4.072
ATLAS	8,50	8,45	8,50	-1,16%	8,39	8,55	8,49	1.766.037	208.143
ATSYH	56,80	-	-	6,17%	56,80	56,80	56,80	1.229.777	21.651
AVGYO	10,73	10,73	10,77	-0,09%	10,73	10,82	10,79	857.715	79.521
AVHOL	36,36	36,36	36,40	0,55%	36,02	36,70	36,46	2.895.715	79.415
AVOD	4,56	4,55	4,56	0,88%	4,54	4,63	4,58	6.167.752	1.347.168
AVPGY	51,60	51,55	51,60	1,28%	51,25	51,60	51,46	3.614.477	70.239
AVTUR	19,29	19,20	19,29	2,99%	18,50	19,40	19,00	8.092.462	425.906
AYCES	757,00	756,00	757,00	5,51%	704,50	759,50	735,85	37.658.621	51.177
AYDEM	27,44	27,40	27,44	2,01%	27,00	27,80	27,52	19.764.630	718.113
AYEN	30,14	30,12	30,14	0,53%	29,86	30,94	30,18	9.068.961	300.543
AYES	31,00	-	-	1,17%	31,00	31,00	31,00	515.747	16.637
AYGAZ	246,90	246,60	246,90	-1,24%	243,40	249,10	245,55	68.834.560	280.327
AZTEK	4,04	4,03	4,04	0,75%	4,02	4,08	4,05	1.599.345	395.101
BAGFS	38,30	38,30	38,32	0,21%	37,92	38,66	38,25	14.372.974	375.791
BAHKM	143,60	143,50	143,70	0,77%	141,20	146,70	142,80	13.272.293	92.943
BAKAB	39,32	39,26	39,32	-1,65%	38,52	40,90	39,66	10.846.542	273.471
BALAT	97,30	-	-	0,05%	97,30	97,30	97,30	354.367	3.642
BALSU	14,24	14,22	14,24	0,28%	14,20	14,35	14,26	11.326.059	794.006
BANVT	153,80	153,50	153,80	0,52%	153,20	156,00	153,81	3.220.858	20.941
BARMA	46,10	46,06	46,12	0,09%	45,78	47,96	46,44	6.041.813	130.100
BASCM	14,40	-	-	0,00%	14,40	14,40	14,40	155.088	10.770
BASGZ	50,80	50,75	50,80	-0,97%	50,50	51,05	50,79	1.230.620	24.230
BAYRK	5,02	5,01	5,02	4,58%	4,81	5,15	5,02	54.083.781	10.767.497
BEGYO	4,16	4,15	4,16	0,73%	4,15	4,19	4,16	1.701.381	408.828
BERA	17,29	17,28	17,29	0,88%	17,26	17,41	17,34	26.438.742	1.525.057
BESLR	13,55	13,55	13,59	0,74%	13,50	13,66	13,57	4.087.583	301.133
BESTE	25,04	25,04	25,06	1,13%	24,84	25,36	25,06	83.202.215	3.319.750
BEYAZ	27,46	27,48	27,54	0,73%	27,40	27,70	27,54	2.454.198	89.118
BFREN	140,60	140,50	140,70	0,57%	140,30	141,40	140,52	2.826.046	20.111
BIENY	22,96	22,96	23,00	0,61%	22,90	23,10	23,00	4.007.802	174.286
BIGCH	6,59	6,59	6,60	0,76%	6,54	6,67	6,62	2.919.806	441.362
BIGEN	8,80	8,80	8,82	0,69%	8,79	8,91	8,83	4.335.329	491.079
BIGTK	290,50	289,75	290,50	-1,44%	287,75	298,00	292,97	33.789.907	115.336
BIMAS	692,50	692,00	692,50	1,91%	685,50	696,50	690,97	779.337.804	1.127.885
BINBN	161,60	161,50	161,60	0,12%	161,00	163,00	161,80	6.265.144	38.721
BINHO	8,52	8,52	8,53	0,95%	8,50	8,62	8,55	41.582.114	4.862.282
BIOEN	16,90	16,88	16,90	0,36%	16,84	16,99	16,89	3.803.066	225.154
BIZIM	26,90	26,88	26,90	1,51%	26,72	26,90	26,84	466.877	17.397
BJKAS	1,49	1,48	1,49	1,36%	1,48	1,50	1,49	5.489.969	3.688.180
BLCYT	49,04	48,96	49,04	-0,49%	48,00	49,20	48,46	16.057.739	331.350
BLUME	49,12	49,06	49,12	-2,44%	49,04	50,35	49,50	38.670.622	781.278
BMSCH	17,16	17,15	17,16	0,35%	17,08	17,35	17,20	3.749.990	218.031
BMSTL	84,05	84,00	84,05	-0,83%	83,95	84,75	84,28	36.616.501	434.469
BNTAS	6,16	6,16	6,17	0,82%	6,16	6,20	6,18	2.164.126	350.153
BOBET	19,22	19,23	19,25	0,26%	19,22	19,43	19,28	4.267.278	221.293
BORLS	2,81	2,80	2,81	-0,35%	2,79	2,84	2,81	8.351.616	2.970.079
BORSK	6,10	6,09	6,10	0,99%	6,05	6,15	6,10	9.238.946	1.514.834
BOSSA	6,65	6,64	6,65	1,53%	6,60	6,77	6,66	3.578.051	537.318
BRISA	83,45	83,30	83,40	0,66%	83,15	83,75	83,40	435.762	5.225
BRKO	13,55	-	-	0,00%	13,55	13,55	13,55	532.529	39.301
BRKSN	8,88	8,83	8,88	0,45%	8,80	8,90	8,83	1.021.571	115.637
BRKVY	88,55	88,60	88,65	0,34%	88,55	89,55	89,05	5.612.260	63.026
BRLSM	15,07	15,05	15,07	0,74%	15,00	15,20	15,09	6.153.905	407.908
BRMEN	9,57	-	-	0,00%	9,57	9,57	9,57	179.371	18.743
BRSAN	515,50	515,00	515,50	1,68%	513,00	520,50	516,21	84.115.452	162.948
BRYAT	2.166,00	2.165,00	2.166,00	1,17%	2.163,00	2.179,00	2.170,63	27.655.982	12.741
BSOKE	33,34	33,32	33,34	0,24%	33,26	33,76	33,50	39.202.707	1.170.085
BTCIM	6,57	6,57	6,58	0,46%	6,52	6,63	6,57	104.566.628	15.914.306
BUCIM	6,12	6,11	6,12	0,99%	6,10	6,14	6,12	2.332.792	381.205
BULGS	44,00	43,98	44,02	0,82%	43,84	44,38	44,02	54.000.558	1.226.679
BURCE	42,70	42,70	-	9,99%	38,82	42,70	41,60	112.852.353	2.713.131
BURVA	759,00	759,00	-	10,00%	690,00	759,00	710,27	69.604.957	97.998
BVSAN	106,40	106,30	106,40	1,33%	106,00	106,90	106,32	7.442.476	70.003
BYDNR	36,16	36,12	36,16	-0,93%	36,04	37,90	36,86	3.454.978	93.737
CANTE	1,65	1,64	1,65	-0,60%	1,64	1,68	1,66	255.501.837	154.237.852
CASA	92,35	-	-	0,49%	92,35	92,35	92,35	84.962	920
CATES	49,46	49,42	49,48	0,04%	48,92	49,84	49,37	23.321.363	472.391
CCOLA	71,75	71,70	71,80	0,00%	71,45	73,10	72,27	32.460.309	449.143
CELHA	9,61	9,60	9,61	0,63%	9,58	9,64	9,62	1.544.624	160.596
CEMAS	4,64	4,63	4,64	1,75%	4,59	4,67	4,63	8.926.827	1.927.841
CEMTS	10,47	10,45	10,47	0,87%	10,42	10,60	10,47	3.933.126	375.624
CEMZY	68,40	68,40	68,55	-2,91%	67,50	70,20	68,45	84.567.116	1.235.470
CEOEM	24,86	24,80	24,86	5,16%	23,44	25,00	24,25	119.168.416	4.914.840
CGCAM	35,80	35,78	35,82	1,19%	35,60	35,96	35,78	21.588.872	603.334
CIMSA	49,50	49,48	49,50	1,10%	49,40	49,78	49,60	40.718.722	820.878
CLEBI	1.805,00	1.805,00	1.808,00	1,40%	1.798,00	1.817,00	1.806,00	22.791.715	12.620
CMBTN	1.720,00	1.718,00	1.720,00	0,35%	1.717,00	1.732,00	1.722,11	2.448.844	1.422
CMENT	330,00	-	-	-0,08%	330,00	330,00	330,00	175.890	533
CONSE	3,33	3,33	3,34	-0,60%	3,33	3,39	3,36	6.775.165	2.015.503
COSMO	189,70	187,50	189,70	-0,47%	187,00	190,60	188,22	1.845.115	9.803
CRDFA	81,55	81,55	81,60	-0,91%	81,50	82,95	81,99	5.483.034	66.871
CRFSA	117,70	117,50	117,70	0,94%	117,20	117,90	117,49	610.947	5.200
CUSAN	23,78	23,74	23,78	0,76%	23,60	23,90	23,78	1.756.029	73.851
CVKMD	32,64	32,62	32,64	5,36%	31,24	32,98	32,27	390.429.159	12.097.681
CWENE	29,30	29,30	29,34	1,52%	29,00	29,38	29,23	61.616.048	2.108.123
DAGI	5,75	5,74	5,75	0,70%	5,73	5,77	5,75	1.501.224	261.199
DAPGM	14,70	14,68	14,70	-2,00%	14,67	15,10	14,84	51.971.917	3.502.498
DARDL	2,01	2,00	2,01	1,01%	2,00	2,02	2,01	3.116.922	1.551.425
DCTTR	9,11	9,11	9,13	2,36%	8,92	9,14	9,07	22.893.828	2.525.199
DENGE	2,38	2,37	2,38	1,28%	2,37	2,40	2,39	5.391.941	2.260.847
DERHL	14,17	14,15	14,17	0,21%	14,16	14,33	14,22	7.417.067	521.566
DERIM	36,00	36,00	36,08	-0,22%	35,94	36,48	36,09	1.243.503	34.455
DESA	12,79	12,79	12,83	-1,31%	12,32	13,03	12,87	4.673.985	363.224
DESPC	38,30	38,28	38,36	0,52%	38,28	38,70	38,44	1.684.374	43.820
DEVA	62,25	62,20	62,25	0,97%	62,00	62,80	62,43	2.564.385	41.077
DGATE	82,25	82,20	82,25	-0,30%	81,00	83,95	82,25	4.759.087	57.861
DGGYO	28,40	28,38	28,40	0,00%	28,22	28,40	28,37	249.982	8.812
DGNMO	3,83	3,82	3,83	0,52%	3,82	3,85	3,84	1.021.393	266.144
DIRIT	26,66	-	-	4,55%	26,66	26,66	26,66	169.664	6.364
DITAS	43,54	43,48	43,54	0,55%	43,06	43,70	43,41	4.782.542	110.166
DMLKTG	5,72	5,72	5,73	0,00%	5,72	5,73	5,72	5.657.020	988.354
DMRGD	4,39	4,38	4,39	2,09%	4,29	4,45	4,36	28.659.824	6.571.127
DMSAS	8,88	8,88	8,90	-0,34%	8,84	8,98	8,89	2.451.585	275.851
DNISI	19,40	19,40	19,42	0,36%	19,25	19,56	19,42	850.026	43.772
DOAS	194,80	194,70	194,80	0,67%	194,30	196,80	195,28	56.268.638	288.142
DOCO	8.972,50	8.972,50	8.980,00	2,25%	8.775,00	9.082,50	8.930,02	13.948.695	1.562
DOFER	36,40	36,40	36,46	1,00%	36,08	36,58	36,26	4.827.492	133.135
DOFRB	100,70	100,60	100,70	1,92%	99,05	100,80	99,79	100.084.032	1.002.936
DOGUB	69,70	69,70	69,80	8,57%	65,40	69,70	67,16	25.292.341	376.578
DOHOL	20,98	20,96	20,98	0,87%	20,86	21,18	20,99	12.109.324	576.853
DOKTA	22,86	22,84	22,88	0,18%	22,74	23,20	22,97	2.286.309	99.555
DSTKF	1.870,00	1.868,00	1.870,00	0,92%	1.838,00	1.873,00	1.855,96	368.545.717	198.574
DUNYH	108,00	107,90	108,00	-1,01%	107,50	110,70	108,80	11.625.057	106.849
DURDO	3,80	3,79	3,80	2,15%	3,73	3,86	3,81	6.749.841	1.770.188
DURKN	20,34	20,32	20,34	-1,74%	20,22	20,80	20,41	22.341.805	1.094.797
DYOBY	13,04	13,05	13,08	0,23%	13,04	13,17	13,08	1.062.057	81.179
DZGYO	7,61	7,61	7,62	0,93%	7,59	7,70	7,64	3.481.382	455.584
EBEBK	60,65	60,75	60,80	0,66%	60,25	61,20	60,79	4.784.269	78.699
ECILC	115,50	115,40	115,50	0,26%	115,10	117,00	115,91	61.856.384	533.646
ECOGR	34,88	34,84	34,88	1,10%	33,50	35,06	34,44	141.607.716	4.111.789
ECZYT	296,25	295,75	296,00	0,85%	295,00	299,75	296,68	13.830.426	46.618
EDATA	14,80	14,76	14,78	2,35%	14,34	14,81	14,55	40.406.818	2.777.175
EDIP	35,28	35,26	35,30	0,51%	35,22	35,64	35,41	3.416.871	96.509
EFOR	9,40	9,39	9,40	2,73%	8,40	9,66	9,13	731.137.417	80.083.051
EGEEN	5.707,50	5.695,00	5.705,00	0,26%	5.670,00	5.760,00	5.724,72	13.538.963	2.365
EGEGY	28,66	28,64	28,66	0,28%	28,42	28,72	28,61	4.737.126	165.592
EGEPO	13,73	13,71	13,73	0,81%	13,60	13,86	13,68	3.336.846	243.865
EGGUB	128,60	128,60	128,70	-2,28%	126,80	131,20	128,50	71.387.945	555.538
EGPRO	30,66	30,62	30,66	0,86%	30,12	30,98	30,59	16.491.898	539.091
EGSER	2,90	2,89	2,90	0,69%	2,89	2,91	2,90	350.265	120.836
EKGYO	19,91	19,90	19,91	1,07%	19,86	20,10	19,97	249.129.217	12.474.850
EKIZ	96,80	-	-	0,73%	96,80	96,80	96,80	324.861	3.356
EKOS	5,47	5,46	5,47	0,18%	5,46	5,52	5,48	8.689.955	1.584.854
EKSUN	5,30	5,29	5,30	0,57%	5,29	5,32	5,30	1.505.817	284.185
ELITE	28,06	28,04	28,06	0,72%	27,94	28,26	28,09	3.167.770	112.793
EMKEL	23,26	23,24	23,26	-3,49%	22,36	23,94	23,14	134.450.136	5.811.207
EMNIS	154,00	-	-	2,94%	154,00	154,00	154,00	281.974	1.831
EMPAE	48,96	48,96	49,00	-0,65%	47,04	49,68	48,55	627.330.136	12.921.666
ENDAE	14,09	14,05	14,09	0,79%	13,98	14,40	14,08	4.856.012	344.882
ENERY	8,82	8,82	8,83	0,34%	8,77	9,08	8,88	20.481.973	2.307.884
ENJSA	114,60	114,50	114,60	0,09%	113,90	115,60	114,56	87.586.393	764.557
ENKAI	94,35	94,30	94,35	0,69%	94,20	95,15	94,77	138.401.739	1.460.392
ENSRI	28,22	28,16	28,22	1,22%	27,88	28,50	28,24	23.978.262	849.150
ENTRA	10,35	10,35	10,37	1,27%	10,33	10,50	10,41	19.916.208	1.913.041
EPLAS	6,07	6,07	6,09	0,17%	6,06	6,15	6,09	2.250.568	369.413
ERBOS	183,60	183,30	183,90	1,55%	182,10	184,30	183,47	459.035	2.502
ERCB	50,20	50,15	50,20	0,56%	50,00	50,70	50,25	6.854.504	136.407
EREGL	27,88	27,86	27,88	0,36%	27,76	28,24	28,02	493.625.817	17.614.583
ERSU	20,96	20,96	21,04	-1,60%	20,72	21,28	20,94	1.225.918	58.557
ESCAR	33,10	33,04	33,10	3,76%	30,80	33,40	31,73	145.473.699	4.585.233
ESCOM	5,17	5,16	5,17	0,19%	5,15	5,25	5,18	27.928.797	5.387.711
ESEN	3,98	3,98	3,99	-0,25%	3,98	4,04	4,01	15.211.581	3.797.762
ETILR	3,79	3,79	3,80	0,26%	3,78	3,85	3,81	641.062	168.292
ETYAT	20,98	20,84	20,94	1,35%	20,38	22,00	21,36	927.293	43.421
EUHOL	13,00	-	-	0,00%	13,00	13,00	13,00	4.144.088	318.776
EUKYO	19,27	19,08	19,27	-1,13%	19,06	19,45	19,17	1.027.094	53.572
EUPWR	37,60	37,58	37,60	7,43%	35,34	37,72	36,71	205.235.577	5.591.467
EUREN	4,88	4,87	4,88	0,83%	4,87	4,91	4,88	20.905.226	4.282.311
EUYO	17,26	17,03	17,26	1,83%	16,97	17,33	17,05	453.031	26.575
EYGYO	2,98	2,97	2,98	1,36%	2,95	2,99	2,97	6.054.241	2.038.989
FADE	13,75	13,73	13,76	0,36%	13,70	13,80	13,74	3.056.249	222.499
FENER	2,68	2,67	2,68	1,13%	2,66	2,69	2,67	37.370.503	13.996.147
FLAP	10,38	10,34	10,38	1,37%	10,18	10,73	10,39	1.170.787	112.660
FMIZP	300,00	299,50	300,00	0,00%	298,75	303,75	300,50	4.989.210	16.603
FONET	5,55	5,54	5,55	-1,77%	5,48	5,86	5,67	372.014.944	65.664.870
FORMT	2,89	2,88	2,89	1,76%	2,88	3,10	2,97	42.577.993	14.348.793
FORTE	106,40	106,20	106,40	-2,39%	106,10	109,40	107,16	80.857.351	754.583
FRIGO	9,55	9,54	9,55	0,42%	9,50	9,57	9,53	6.216.515	652.272
FRMPL	33,22	33,22	33,24	1,03%	32,74	33,30	32,98	24.029.378	728.513
FROTO	105,70	105,60	105,70	1,44%	105,30	106,30	105,75	134.910.909	1.275.744
FZLGY	17,81	17,80	17,81	0,06%	17,67	18,40	18,03	129.043.649	7.159.211
GARAN	131,80	131,70	131,80	1,38%	131,50	132,80	132,24	514.168.365	3.888.074
GARFA	26,88	26,86	26,88	0,60%	26,80	27,02	26,89	2.869.933	106.712
GATEG	307,25	-	-	0,00%	307,25	307,25	307,25	294.960	960
GEDIK	5,24	5,24	5,25	0,38%	5,24	5,31	5,27	1.723.330	327.020
GEDZA	30,50	30,46	30,50	0,13%	30,38	30,82	30,49	5.175.247	169.718
GENIL	9,34	9,33	9,35	-0,21%	9,31	9,48	9,37	41.726.993	4.455.322
GENKM	15,30	15,29	15,30	4,58%	14,11	15,40	14,78	656.368.602	44.400.123
GENTS	7,84	7,82	7,84	0,13%	7,81	7,97	7,89	12.253.853	1.552.998
GEREL	28,86	28,84	28,86	0,42%	28,74	29,10	28,91	8.622.643	298.234
GESAN	45,08	45,06	45,10	3,16%	44,10	45,14	44,56	94.390.532	2.118.215
GIPTA	69,90	69,95	70,05	-0,92%	69,75	71,65	70,89	42.757.116	603.188
GLBMD	11,80	11,80	11,84	-0,84%	11,71	11,88	11,85	409.921	34.598
GLCVY	63,30	63,30	63,40	0,24%	63,25	63,95	63,62	3.807.138	59.839
GLRMK	175,30	175,20	175,30	1,80%	173,10	175,70	174,66	104.274.540	597.017
GLRYH	4,27	4,27	4,28	1,91%	4,20	4,28	4,25	5.765.813	1.355.931
GLYHO	14,28	14,27	14,28	0,56%	14,23	14,54	14,37	6.494.502	452.064
GMTAS	26,14	26,08	26,14	0,62%	25,96	26,18	26,03	4.589.296	176.322
GOKNR	21,12	21,12	21,14	0,67%	21,04	21,30	21,19	15.398.175	726.777
GOLTS	368,25	368,00	368,50	0,34%	365,50	372,00	367,42	11.314.984	30.796
GOODY	13,86	13,86	13,88	0,43%	13,85	13,93	13,90	788.142	56.718
GOZDE	20,78	20,76	20,78	0,58%	20,76	21,06	20,85	3.086.727	148.055
GRNYO	15,30	15,30	15,33	0,66%	15,20	15,39	15,32	732.876	47.843
GRSEL	316,75	316,50	316,75	1,77%	313,00	318,00	315,65	33.282.422	105.442
GRTHO	243,20	243,30	243,70	0,58%	243,00	245,10	243,99	9.636.574	39.496
GSDDE	9,60	9,60	9,61	1,05%	9,58	9,68	9,63	1.717.332	178.302
GSDHO	4,29	4,29	4,30	0,70%	4,29	4,35	4,32	2.622.335	607.782
GSRAY	1,08	1,07	1,08	1,89%	1,07	1,08	1,08	18.732.145	17.402.575
GUBRF	489,75	489,25	489,75	2,78%	485,25	493,50	490,51	206.012.585	419.995
GUNDG	725,00	720,00	725,00	-1,43%	712,00	730,00	722,05	12.845.314	17.790
GWIND	26,92	26,92	26,96	3,54%	26,72	27,38	27,07	106.905.617	3.948.778
GZNMI	56,75	56,70	56,75	1,25%	56,50	57,50	56,98	21.881.711	384.014
HALKB	38,90	38,90	38,92	2,21%	38,62	39,06	38,84	236.343.918	6.085.197
HATEK	15,22	15,22	15,24	0,00%	15,10	15,42	15,21	6.291.301	413.625
HATSN	37,10	37,10	37,14	0,65%	37,10	37,34	37,16	3.487.317	93.839
HDFGS	3,08	3,08	3,09	0,65%	3,07	3,11	3,09	44.288.680	14.342.134
HEDEF	120,80	120,70	120,80	2,37%	116,50	121,10	119,63	104.020.633	869.545
HEKTS	2,93	2,92	2,93	0,69%	2,92	2,96	2,93	26.829.448	9.144.601
HKTM	12,74	12,72	12,74	2,82%	12,49	12,86	12,77	34.742.710	2.719.823
HLGYO	4,95	4,95	4,96	0,20%	4,95	5,01	4,98	32.096.163	6.448.447
HOROZ	55,30	55,25	55,35	1,47%	55,00	56,30	55,43	6.943.535	125.275
HRKET	61,90	61,85	61,95	0,57%	61,85	64,35	63,05	23.363.110	370.527
HTTBT	37,38	37,28	37,38	1,03%	37,20	37,52	37,34	4.414.639	118.219
HUBVC	4,31	4,31	4,36	-3,15%	4,29	4,55	4,42	3.163.602	716.013
HUNER	3,04	3,04	3,06	0,33%	3,04	3,07	3,06	4.665.172	1.526.405
HURGZ	6,19	6,19	6,20	1,48%	6,08	6,21	6,15	10.571.286	1.718.835
ICBCT	14,56	14,57	14,58	0,90%	14,53	14,70	14,60	5.807.226	397.895
ICUGS	2,81	2,81	2,82	0,36%	2,79	2,83	2,81	4.661.448	1.658.479
IDGYO	3,86	3,85	3,86	-2,03%	3,84	3,93	3,86	936.000	242.604
IEYHO	91,35	91,30	91,35	0,55%	91,25	91,75	91,46	88.640.720	969.200
IHAAS	90,20	90,15	90,25	-1,96%	89,85	92,00	90,83	18.673.188	205.594
IHEVA	2,20	2,19	2,20	0,92%	2,18	2,21	2,20	625.335	284.635
IHGZT	1,43	1,43	1,44	0,70%	1,42	1,44	1,43	2.388.326	1.669.999
IHLAS	1,97	1,97	1,98	0,51%	1,97	1,99	1,98	12.186.063	6.156.650
IHLGM	2,04	2,04	2,05	0,00%	2,02	2,05	2,04	6.531.307	3.207.491
IHYAY	1,76	1,75	1,76	1,15%	1,75	1,76	1,75	343.263	195.972
IMASM	3,69	3,69	3,70	0,00%	3,69	3,74	3,71	9.274.782	2.500.778
INDES	8,86	8,86	8,87	0,45%	8,82	9,02	8,94	21.895.536	2.449.258
INFO	3,37	3,36	3,37	0,60%	3,35	3,41	3,38	9.264.368	2.738.053
INGRM	384,50	384,50	385,00	-0,13%	383,75	389,00	385,88	1.383.770	3.586
INTEK	254,75	-	-	1,94%	254,75	254,75	254,75	389.768	1.530
INTEM	270,50	270,50	270,75	0,74%	269,50	272,75	270,45	4.230.365	15.642
INVEO	7,30	7,29	7,31	0,55%	7,28	7,35	7,32	3.301.952	451.417
INVES	442,50	442,00	442,75	1,55%	426,25	443,50	435,73	10.558.711	24.232
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,00	-	-	2,35%	72,00	72,00	72,00	378.792	5.261
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,52	13,51	13,52	1,73%	13,49	13,59	13,53	897.465.366	66.324.289
ISDMR	42,74	42,72	42,74	1,28%	42,38	42,78	42,67	19.753.403	462.953
ISFIN	19,86	19,85	19,86	1,12%	19,71	19,99	19,85	5.676.934	286.028
ISGSY	135,50	135,40	135,50	0,97%	134,10	143,00	138,57	181.366.716	1.308.834
ISGYO	20,88	20,86	20,88	0,00%	20,84	21,04	20,91	1.807.881	86.451
ISKPL	14,76	14,76	14,78	-0,61%	14,31	15,37	14,89	416.884.822	27.995.874
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,96	44,94	44,96	0,40%	44,80	45,22	45,02	81.405.157	1.808.302
ISSEN	8,02	8,02	8,03	2,30%	7,88	8,24	8,01	14.245.360	1.778.275
ISYAT	8,29	8,28	8,29	0,85%	8,25	8,29	8,27	781.173	94.420
IZENR	10,15	10,15	10,16	0,10%	10,10	10,24	10,15	91.583.698	9.025.518
IZFAS	52,05	52,00	52,05	-0,57%	51,65	52,95	52,05	17.512.147	336.430
IZINV	64,80	64,70	64,80	-4,21%	64,50	66,95	65,18	7.234.436	110.988
IZMDC	6,71	6,70	6,71	0,90%	6,69	6,78	6,73	3.289.105	488.863
JANTS	16,94	16,94	16,96	0,18%	16,92	17,10	17,00	6.312.848	371.259
KAPLM	432,50	432,00	432,50	0,58%	422,75	437,00	429,39	12.081.599	28.137
KAREL	8,44	8,44	8,45	1,20%	8,41	8,47	8,45	6.736.412	797.457
KARSN	9,74	9,73	9,74	1,25%	9,69	9,81	9,76	13.503.121	1.384.227
KARTN	66,50	66,50	66,55	1,06%	66,05	66,80	66,40	1.747.969	26.326
KATMR	2,81	2,81	2,82	0,36%	2,81	2,85	2,83	45.609.565	16.109.756
KAYSE	4,47	4,46	4,47	0,68%	4,45	4,50	4,47	7.873.493	1.759.695
KBORU	17,49	17,49	17,51	0,81%	17,47	17,63	17,53	13.100.297	747.477
KCAER	11,51	11,50	11,51	0,96%	11,46	11,60	11,52	16.313.997	1.416.441
KCHOL	186,40	186,40	186,50	2,03%	185,00	186,60	185,96	841.066.206	4.522.937
KENT	426,00	-	-	-0,29%	426,00	426,00	426,00	413.220	970
KERVN	3,80	-	-	0,00%	3,80	3,80	3,80	598.017	157.373
KFEIN	8,45	8,44	8,45	0,96%	8,42	8,55	8,47	3.275.041	386.799
KGYO	7,18	7,17	7,18	-1,51%	7,16	7,32	7,21	9.842.754	1.365.733
KIMMR	19,82	19,79	19,82	1,17%	19,70	20,14	19,93	8.114.355	407.159
KLGYO	5,45	5,45	5,46	1,87%	5,42	5,50	5,46	16.496.332	3.019.386
KLKIM	38,96	38,92	38,94	1,56%	38,62	39,04	38,87	11.851.150	304.921
KLMSN	29,94	29,90	29,94	0,81%	29,70	30,10	29,83	4.356.419	146.040
KLNMA	10,00	-	-	0,00%	10,00	10,00	10,00	144.590	14.459
KLRHO	111,40	111,30	111,50	-0,18%	109,70	113,70	111,75	132.624.739	1.186.794
KLSER	26,04	26,02	26,04	0,54%	26,00	26,22	26,09	2.655.328	101.774
KLSYN	10,74	10,73	10,75	3,27%	10,43	10,79	10,65	10.500.247	986.421
KLYPV	57,05	57,05	57,10	1,51%	56,55	57,10	56,79	10.921.560	192.314
KMPUR	16,29	16,29	16,31	0,37%	16,19	16,51	16,34	6.262.124	383.170
KNFRT	10,83	10,82	10,85	0,28%	10,80	10,94	10,86	2.603.399	239.766
KOCMT	2,48	2,47	2,48	1,64%	2,45	2,48	2,47	4.175.800	1.692.465
KONKA	14,80	14,80	14,82	1,02%	14,70	14,88	14,78	6.915.970	468.056
KONTR	9,15	9,15	9,16	0,77%	9,14	9,21	9,17	25.734.300	2.807.557
KONYA	3.957,50	3.952,50	3.960,00	0,89%	3.927,50	3.975,00	3.960,01	4.059.005	1.025
KOPOL	5,78	5,77	5,78	1,94%	5,70	5,83	5,78	12.982.416	2.247.739
KORDS	59,65	59,55	59,65	4,01%	57,55	60,25	59,14	30.058.641	508.273
KOTON	15,06	15,04	15,06	-0,07%	15,00	15,13	15,07	8.963.634	594.863
KRDMA	29,34	29,30	29,34	0,76%	29,14	29,64	29,37	25.619.219	872.394
KRDMB	51,75	51,70	51,80	-0,96%	50,50	53,00	51,36	46.046.626	896.565
KRDMD	29,74	29,72	29,74	1,57%	29,54	29,94	29,77	162.850.895	5.470.813
KRGYO	2,70	2,70	2,71	0,00%	2,70	2,74	2,72	2.977.796	1.096.063
KRONT	20,62	20,62	20,66	1,38%	20,48	21,00	20,67	5.732.071	277.276
KRPLS	8,48	8,49	8,52	0,95%	8,45	8,59	8,55	2.975.371	348.123
KRSTL	8,60	8,59	8,60	0,47%	8,59	8,66	8,63	8.801.354	1.019.785
KRTEK	26,08	26,00	26,08	0,31%	26,00	26,20	26,05	620.336	23.810
KRVGD	2,86	2,85	2,86	1,06%	2,83	2,87	2,86	3.368.649	1.179.437
KSTUR	2.942,50	-	-	-0,08%	2.942,50	2.942,50	2.942,50	105.930	36
KTLEV	64,30	64,25	64,30	1,10%	63,70	64,55	64,05	473.694.010	7.396.243
KTSKR	76,75	76,65	76,75	1,52%	75,65	77,15	76,57	6.104.545	79.726
KUTPO	89,80	89,75	89,80	0,62%	89,60	90,15	89,83	5.379.326	59.883
KUVVA	134,70	134,70	136,50	-0,96%	132,00	137,30	134,45	4.123.143	30.666
KUYAS	79,40	79,35	79,40	-1,37%	78,70	80,35	79,33	301.862.734	3.804.941
KZBGY	3,36	3,35	3,36	7,35%	3,17	3,37	3,27	64.088.745	19.587.517
KZGYO	21,68	21,68	21,70	0,84%	21,50	21,82	21,72	2.637.032	121.405
LIDER	108,10	108,00	108,10	-0,83%	107,60	111,00	109,24	19.955.295	182.681
LIDFA	3,58	3,58	3,59	-0,56%	3,58	3,65	3,61	3.427.084	949.003
LILAK	34,84	34,80	34,84	5,19%	33,54	35,14	34,62	126.011.245	3.639.990
LINK	5,62	5,61	5,62	-3,60%	5,57	5,72	5,64	110.521.151	19.581.710
LKMNH	15,55	15,54	15,55	0,45%	15,49	15,64	15,56	945.257	60.769
LMKDC	33,76	33,74	33,76	0,90%	33,54	33,84	33,66	15.273.979	453.764
LOGO	133,90	133,80	133,90	0,90%	133,00	135,50	134,15	9.568.755	71.330
LRSHO	3,53	3,52	3,53	-0,56%	3,51	3,59	3,54	8.961.249	2.530.009
LUKSK	96,95	97,00	97,40	0,36%	96,80	98,05	97,31	1.279.854	13.152
LXGYO	25,20	25,16	25,20	-0,16%	25,06	26,06	25,45	195.585.862	7.685.151
LYDHO	189,10	189,00	189,20	-0,11%	188,40	191,30	190,37	16.190.121	85.045
LYDYE	18.077,50	18.035,00	18.077,50	-0,21%	17.852,50	18.147,50	18.054,09	4.224.658	234
MAALT	1.176,00	1.174,00	1.176,00	4,44%	1.131,00	1.177,00	1.156,27	12.904.017	11.160
MACKO	32,74	32,68	32,74	3,22%	31,88	32,88	32,67	7.424.150	227.234
MAGEN	51,40	51,35	51,40	0,88%	50,95	51,50	51,16	37.370.966	730.466
MAKIM	15,40	15,40	15,42	0,46%	15,35	15,47	15,40	1.959.527	127.212
MAKTK	13,26	13,26	13,27	1,77%	13,12	13,51	13,36	9.041.668	676.658
MANAS	25,96	25,94	25,96	-3,35%	25,52	26,96	26,15	187.147.594	7.155.944
MARBL	14,20	14,19	14,21	3,57%	13,46	14,35	13,99	37.262.490	2.664.458
MARKA	47,12	47,12	-	9,99%	47,12	47,12	47,12	9.967.671	211.538
MARMR	2,38	2,37	2,38	0,42%	2,37	2,44	2,40	38.604.571	16.107.421
MARTI	1,41	1,41	1,42	0,00%	1,41	1,43	1,42	8.036.435	5.663.425
MAVI	42,94	42,92	42,94	1,13%	42,86	43,30	43,07	32.120.636	745.772
MCARD	162,80	162,80	-	10,00%	149,00	162,80	157,96	530.341.307	3.357.499
MEDTR	27,80	27,80	27,84	0,72%	27,68	28,18	27,91	2.651.458	95.019
MEGAP	2,35	-	-	0,00%	2,35	2,35	2,35	800.058	340.450
MEGMT	73,30	73,30	73,35	1,95%	72,35	73,90	73,43	102.766.909	1.399.548
MEKAG	8,26	8,26	8,27	5,49%	7,78	8,50	8,25	129.129.587	15.647.726
MEPET	26,18	26,14	26,18	3,23%	24,24	27,88	26,05	7.023.422	269.577
MERCN	16,78	16,78	16,80	0,84%	16,72	16,84	16,77	5.796.442	345.567
MERIT	16,10	16,09	16,10	0,37%	16,03	16,27	16,16	4.476.349	277.089
MERKO	15,83	15,82	15,83	-1,06%	15,81	16,08	15,96	20.105.498	1.259.736
METRO	5,59	5,58	5,59	0,72%	5,53	5,60	5,56	4.895.960	880.208
MEYSU	14,13	14,11	14,13	-0,49%	13,99	14,43	14,18	107.156.058	7.558.014
MGROS	594,50	594,00	594,50	1,45%	591,00	598,00	595,42	171.473.900	287.990
MHRGY	3,49	3,48	3,49	-0,85%	3,48	3,58	3,52	5.392.004	1.533.143
MIATK	38,84	38,82	38,86	0,78%	38,54	39,10	38,90	63.155.345	1.623.759
MMCAS	86,85	-	-	4,45%	86,85	86,85	86,85	274.707	3.163
MNDRS	13,41	13,40	13,42	0,52%	13,39	13,45	13,41	4.775.986	356.077
MNDTR	5,59	5,59	5,60	0,90%	5,54	5,63	5,60	1.737.501	310.275
MOBTL	10,84	10,83	10,84	3,34%	10,44	10,86	10,63	20.816.009	1.959.174
MOGAN	11,74	11,74	11,75	-0,84%	11,62	12,07	11,85	99.709.993	8.415.374
MOPAS	37,96	37,96	37,98	-0,05%	37,68	38,22	37,97	24.990.245	658.169
MPARK	434,50	434,50	434,75	2,06%	427,50	435,25	433,20	32.952.371	76.068
MRGYO	1,41	1,40	1,41	0,71%	1,40	1,43	1,42	12.935.494	9.135.564
MRSHL	1.396,00	1.394,00	1.397,00	0,58%	1.389,00	1.400,00	1.397,23	1.388.849	994
MSGYO	9,91	9,91	9,94	0,71%	9,80	10,58	10,14	49.484.645	4.878.109
MTRKS	21,56	21,54	21,56	1,41%	21,46	21,64	21,54	3.292.130	152.821
MTRYO	9,43	9,42	9,43	-0,63%	9,43	9,60	9,50	596.229	62.762
MZHLD	6,12	6,08	6,12	-0,33%	5,95	6,17	6,07	1.166.579	192.212
NATEN	7,11	7,11	7,12	0,71%	7,08	7,16	7,11	2.742.966	385.749
NETAS	57,15	57,05	57,15	0,62%	56,85	57,50	57,13	3.082.345	53.957
NETCD	167,70	167,50	167,70	0,96%	160,50	171,20	167,29	709.196.679	4.239.316
NIBAS	9,35	9,35	9,37	0,54%	9,13	9,93	9,53	83.572.459	8.769.363
NTGAZ	12,39	12,38	12,39	-4,18%	12,35	12,77	12,49	42.356.088	3.391.924
NTHOL	41,32	41,24	41,32	0,78%	41,16	41,42	41,28	1.559.297	37.776
NUGYO	8,96	8,95	8,96	1,59%	8,90	9,01	8,99	1.713.241	190.638
NUHCM	243,40	243,20	243,50	1,21%	242,30	245,10	243,66	13.935.397	57.191
OBAMS	8,25	8,25	8,26	-0,96%	8,21	8,39	8,29	71.707.523	8.646.701
OBASE	33,56	33,56	33,66	0,30%	33,52	33,86	33,62	974.322	28.978
ODAS	6,14	6,13	6,14	0,82%	6,11	6,19	6,14	31.599.285	5.147.742
ODINE	798,00	798,00	798,50	2,31%	769,00	808,50	793,07	156.917.577	197.861
OFSYM	65,65	65,50	65,65	2,42%	64,65	66,00	65,44	6.389.246	97.638
ONCSM	259,25	259,25	259,50	0,00%	258,75	264,25	261,30	21.204.480	81.149
ONRYT	58,55	58,55	58,65	-0,09%	58,35	59,25	58,63	7.770.075	132.528
ORCAY	3,35	3,33	3,35	0,60%	3,29	3,36	3,33	463.598	139.036
ORGE	66,70	66,65	66,70	0,68%	66,45	67,10	66,86	5.427.684	81.185
ORMA	158,30	-	-	0,00%	158,30	158,30	158,30	176.346	1.114
OSMEN	7,32	7,31	7,33	0,27%	7,31	7,40	7,35	1.976.453	268.796
OSTIM	2,76	2,76	2,77	0,73%	2,75	2,78	2,76	2.637.615	955.132
OTKAR	387,00	387,00	387,50	0,91%	385,00	390,50	388,18	33.658.856	86.710
OTTO	317,25	317,25	317,50	-0,31%	315,50	323,00	318,22	14.157.800	44.490
OYAKC	24,04	24,04	24,06	0,17%	24,02	24,30	24,12	71.122.401	2.948.599
OYAYO	56,25	56,25	56,60	-0,53%	56,10	56,70	56,23	2.903.453	51.636
OYLUM	7,80	7,80	7,82	0,13%	7,80	7,84	7,81	385.001	49.283
OYYAT	60,35	60,10	60,30	2,12%	59,10	61,10	60,03	5.106.438	85.063
OZATD	212,60	212,60	212,80	0,28%	212,00	215,30	212,93	7.496.655	35.208
OZGYO	2,01	2,00	2,01	1,01%	1,99	2,02	2,01	2.536.375	1.261.778
OZKGY	13,71	13,70	13,72	1,03%	13,66	13,75	13,72	6.638.310	483.901
OZRDN	32,30	32,30	32,32	-8,39%	32,00	35,26	33,23	18.856.655	567.396
OZSUB	21,80	21,76	21,80	2,93%	21,26	21,88	21,53	4.785.133	222.233
OZYSR	45,52	45,50	45,54	0,89%	45,30	45,92	45,58	2.598.371	57.010
PAGYO	115,70	115,40	115,70	-1,11%	113,60	117,80	115,05	7.707.215	66.988
PAHOL	1,50	1,49	1,50	0,00%	1,49	1,52	1,51	92.643.771	61.465.893
PAMEL	82,25	82,00	82,20	1,23%	81,40	82,45	82,17	1.194.092	14.532
PAPIL	15,37	15,36	15,38	-0,19%	15,29	15,50	15,37	22.088.505	1.436.918
PARSN	83,00	82,95	83,10	0,30%	82,75	84,20	83,21	4.142.176	49.782
PASEU	120,00	119,90	120,00	-0,83%	119,80	121,70	120,38	135.351.204	1.124.415
PATEK	18,18	18,17	18,18	-0,66%	18,14	18,50	18,30	83.760.849	4.577.435
PCILT	29,06	29,04	29,06	-0,89%	29,04	29,50	29,20	5.364.911	183.707
PEKGY	14,57	14,57	14,59	2,61%	14,24	14,83	14,52	1.616.113.643	111.293.023
PENGD	9,26	9,26	9,28	0,98%	9,26	9,75	9,46	56.582.812	5.982.389
PENTA	13,19	13,18	13,19	0,69%	13,18	13,28	13,23	1.400.960	105.891
PETKM	19,75	19,75	19,76	1,02%	19,11	19,80	19,46	416.301.349	21.389.425
PETUN	11,27	11,26	11,27	0,63%	11,25	11,32	11,27	3.067.382	272.093
PGSUS	180,80	180,70	180,80	1,01%	180,50	181,80	181,14	410.292.404	2.265.061
PINSU	11,71	11,71	11,72	0,52%	11,46	11,86	11,64	31.701.792	2.723.391
PKART	78,40	78,35	78,40	-0,82%	78,20	80,30	79,08	7.031.817	88.924
PKENT	152,30	152,20	152,30	0,59%	151,40	153,90	152,57	4.399.369	28.835
PLTUR	23,98	23,96	24,00	0,67%	23,96	24,28	24,09	7.402.622	307.238
PNLSN	49,06	49,00	49,06	0,95%	48,64	49,56	49,18	13.336.289	271.151
PNSUT	11,00	10,99	11,00	0,46%	10,95	11,02	10,98	2.516.433	229.244
POLHO	20,66	20,62	20,66	0,98%	20,34	20,90	20,59	18.446.844	895.977
POLTK	5.010,00	5.007,50	5.010,00	0,70%	4.987,50	5.050,00	5.008,42	6.691.255	1.336
PRDGS	6,51	6,49	6,51	0,46%	6,49	6,61	6,55	4.987.059	761.936
PRKAB	42,24	42,20	42,24	5,49%	40,18	42,56	41,68	42.021.511	1.008.315
PRKME	18,38	18,36	18,38	0,44%	18,32	18,48	18,39	2.766.159	150.381
PRZMA	15,55	15,53	15,55	-3,12%	15,12	15,75	15,47	5.197.338	335.898
PSDTC	135,00	134,50	134,90	-1,46%	132,30	138,00	136,09	4.158.881	30.561
PSGYO	2,45	2,45	2,46	0,41%	2,43	2,54	2,48	251.351.643	101.234.627
QNBFK	52,55	-	-	0,00%	52,55	52,55	52,55	146.982	2.797
QNBTR	299,00	-	-	3,10%	299,00	299,00	299,00	2.788.175	9.325
QUAGR	3,01	3,00	3,01	1,35%	2,99	3,04	3,02	57.165.884	18.932.964
RALYH	172,50	172,20	172,50	7,75%	160,60	175,00	169,72	194.863.775	1.148.153
RAYSG	199,10	199,00	199,30	0,71%	198,50	200,00	199,42	7.759.737	38.911
REEDR	7,95	7,95	7,96	0,25%	7,84	8,28	8,05	289.272.952	35.919.490
RGYAS	153,90	153,80	153,90	0,72%	153,20	154,60	153,80	30.498.700	198.300
RNPOL	1,85	1,84	1,85	0,54%	1,80	1,85	1,82	1.181.067	649.979
RODRG	20,16	20,16	20,28	-1,18%	20,14	20,40	20,20	601.157	29.761
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,73	3,72	3,73	1,36%	3,71	3,77	3,74	38.211.336	10.226.173
RUBNS	37,76	37,78	37,82	2,61%	37,00	38,60	37,58	12.470.602	331.834
RUZYE	12,61	12,59	12,61	-0,55%	12,40	12,70	12,57	40.783.826	3.245.079
RYGYO	36,00	35,96	36,00	2,45%	35,14	36,24	35,88	37.877.530	1.055.634
RYSAS	18,93	18,93	18,96	2,60%	18,39	18,96	18,72	40.199.139	2.147.603
SAFKR	25,82	25,78	25,82	1,02%	25,66	26,00	25,79	23.551.083	913.211
SAHOL	91,10	91,05	91,10	1,28%	90,90	91,40	91,12	347.784.539	3.816.847
SAMAT	5,38	5,38	5,39	0,94%	5,34	5,39	5,37	306.716	57.093
SANEL	35,44	35,18	35,42	1,26%	34,64	35,86	35,26	1.073.880	30.455
SANFM	7,20	7,20	7,21	1,12%	7,12	7,25	7,16	12.467.311	1.741.987
SANKO	19,66	19,66	19,67	0,51%	19,60	19,75	19,66	973.480	49.517
SARKY	28,36	28,34	28,38	2,31%	28,02	29,14	28,65	103.762.498	3.621.911
SASA	2,41	2,40	2,41	1,26%	2,38	2,41	2,40	508.059.004	211.841.029
SAYAS	43,80	43,72	43,80	1,15%	43,22	44,00	43,51	6.402.568	147.147
SDTTR	216,30	216,20	216,40	-1,23%	215,50	219,90	216,63	39.174.317	180.833
SEGMN	56,05	56,05	56,10	1,26%	55,05	56,85	55,66	35.205.648	632.573
SEGYO	4,76	4,76	4,77	3,48%	4,70	4,96	4,83	36.124.413	7.474.739
SEKFK	9,97	9,89	9,97	0,81%	9,89	9,99	9,94	356.841	35.895
SEKUR	5,82	5,79	5,82	1,22%	5,70	5,85	5,76	1.131.738	196.515
SELEC	80,85	80,85	80,95	-0,49%	80,80	82,10	81,48	14.528.219	178.307
SELVA	2,18	2,17	2,18	0,46%	2,17	2,20	2,18	13.513.322	6.186.868
SERNT	7,72	7,71	7,72	0,52%	7,68	7,80	7,73	4.140.889	535.723
SEYKM	4,45	4,45	4,46	0,00%	4,45	4,52	4,47	338.239	75.594
SILVR	2,45	2,44	2,45	1,66%	2,42	2,46	2,44	1.204.841	494.579
SISE	48,38	48,38	48,40	1,98%	47,72	48,50	47,98	534.915.865	11.147.824
SKBNK	10,36	10,36	10,37	1,67%	10,30	10,46	10,37	39.612.369	3.819.104
SKTAS	3,06	3,06	3,07	0,00%	3,06	3,10	3,07	2.518.551	819.627
SKYLP	250,00	250,00	253,50	-2,72%	250,00	255,25	252,55	1.668.076	6.605
SKYMD	11,91	11,90	11,91	0,42%	11,90	12,00	11,94	1.303.872	109.175
SMART	32,76	32,74	32,76	2,44%	32,14	33,10	32,57	24.756.354	760.108
SMRTG	7,41	7,40	7,41	0,68%	7,37	7,44	7,40	13.143.122	1.775.668
SMRVA	59,05	59,00	59,05	1,37%	58,75	59,75	59,11	19.936.768	337.298
SNGYO	3,71	3,71	3,72	1,09%	3,69	3,73	3,71	15.678.147	4.222.817
SNICA	3,78	3,77	3,78	0,80%	3,76	3,80	3,78	1.929.875	511.160
SNPAM	21,20	-	-	0,47%	21,20	21,20	21,20	15.667	739
SODSN	9,59	-	-	-0,21%	9,59	9,59	9,59	62.277	6.494
SOKE	15,65	15,63	15,65	-0,13%	15,61	15,79	15,69	15.320.286	976.753
SOKM	51,05	51,05	51,10	0,89%	50,60	51,40	51,03	55.912.270	1.095.738
SONME	147,30	146,70	147,30	0,55%	145,90	148,00	146,26	547.172	3.741
SRVGY	3,24	3,23	3,24	1,89%	3,22	3,24	3,23	8.398.291	2.602.807
SUMAS	262,50	-	-	0,10%	262,50	262,50	262,50	55.125	210
SUNTK	34,72	34,66	34,72	1,34%	34,06	35,36	34,82	6.705.082	192.557
SURGY	56,55	56,55	56,65	0,71%	56,30	57,35	56,74	23.317.359	410.951
SUWEN	8,74	8,73	8,74	0,69%	8,70	8,80	8,72	3.417.440	391.789
SVGYO	10,02	10,05	10,07	0,30%	10,00	10,36	10,18	284.126.722	27.903.121
TABGD	249,70	249,60	249,80	1,67%	246,80	250,50	249,29	9.301.901	37.313
TARKM	372,50	372,00	372,25	0,61%	370,50	376,50	372,91	6.055.647	16.239
TATEN	12,33	12,33	12,35	-0,56%	12,23	13,00	12,41	70.342.238	5.670.105
TATGD	17,36	17,35	17,36	2,54%	17,01	17,58	17,30	18.861.453	1.090.455
TAVHL	301,00	300,75	301,00	3,26%	294,25	301,75	299,42	161.984.892	540.991
TBORG	145,00	144,90	145,00	0,00%	144,70	146,60	145,22	3.252.701	22.399
TCELL	107,00	106,90	107,00	0,75%	106,70	108,00	107,16	205.887.652	1.921.338
TCKRC	92,80	92,75	92,80	0,32%	92,00	94,00	92,97	25.411.567	273.329
TDGYO	17,37	17,30	17,37	-0,74%	17,19	17,50	17,38	2.077.410	119.516
TEHOL	16,64	16,64	16,65	1,46%	16,44	16,66	16,53	317.671.150	19.213.370
TEKTU	8,89	8,89	8,90	0,45%	8,85	8,97	8,91	8.952.778	1.004.634
TERA	331,50	331,25	331,50	2,31%	324,00	332,75	326,91	430.717.003	1.317.522
TEZOL	17,74	17,72	17,74	-0,17%	17,56	17,77	17,68	11.179.929	632.533
TGSAS	164,60	164,50	164,70	0,24%	164,10	165,30	164,61	1.183.513	7.190
THYAO	294,75	294,50	294,75	1,29%	294,25	296,25	295,30	2.549.060.683	8.632.093
TKFEN	89,20	89,15	89,20	1,08%	87,50	90,05	88,99	154.691.632	1.738.280
TKNSA	21,22	21,22	21,24	1,05%	21,18	21,44	21,27	5.702.609	268.170
TLMAN	89,80	89,85	89,95	1,01%	89,60	91,35	90,71	1.456.324	16.054
TMPOL	576,50	576,50	577,50	-1,54%	574,00	587,50	579,40	11.843.595	20.441
TMSN	103,90	103,80	103,90	0,68%	103,60	104,50	103,94	10.646.403	102.429
TNZTP	22,22	22,20	22,22	0,91%	22,02	22,50	22,27	8.088.550	363.273
TOASO	278,75	278,50	278,75	0,90%	278,00	280,50	279,06	105.442.787	377.854
TRALT	44,40	44,38	44,40	1,83%	44,30	45,20	44,69	854.699.748	19.127.071
TRCAS	39,72	39,70	39,72	-1,05%	39,54	40,30	39,85	21.016.028	527.426
TRENJ	95,60	95,60	95,70	1,59%	95,00	96,20	95,66	43.902.531	458.958
TRGYO	85,60	85,55	85,60	0,65%	84,95	85,75	85,33	9.434.214	110.563
TRHOL	816,50	816,50	817,00	0,12%	816,00	823,50	818,91	15.761.598	19.247
TRILC	15,99	15,98	15,99	-0,25%	15,84	16,20	16,07	5.481.458	341.080
TRMET	127,70	127,60	127,70	2,16%	127,50	129,40	128,30	264.478.406	2.061.468
TSGYO	6,75	6,73	6,75	0,60%	6,72	6,80	6,77	573.396	84.748
TSKB	12,27	12,26	12,27	1,57%	12,18	12,30	12,25	21.454.141	1.750.823
TSPOR	0,94	0,93	0,94	0,00%	0,93	0,94	0,94	19.029.955	20.273.543
TTKOM	58,40	58,40	58,45	1,92%	57,95	58,45	58,20	169.959.566	2.920.283
TTRAK	455,75	455,50	455,75	0,61%	454,00	458,25	456,58	10.210.469	22.363
TUCLK	4,27	4,27	4,28	0,00%	4,27	4,34	4,31	7.654.142	1.778.127
TUKAS	2,36	2,35	2,36	0,43%	2,35	2,38	2,36	45.283.634	19.155.834
TUPRS	255,75	255,50	255,75	-1,25%	252,00	257,00	254,43	1.396.611.782	5.489.196
TUREX	7,34	7,34	7,35	0,00%	7,34	7,49	7,38	16.961.939	2.298.160
TURGG	28,10	28,10	28,16	-0,21%	28,06	28,44	28,20	2.927.266	103.823
TURSG	12,84	12,82	12,84	2,07%	12,73	12,90	12,82	58.152.776	4.535.328
UCAYM	29,16	29,14	29,16	1,60%	28,72	29,26	29,00	88.368.574	3.046.727
UFUK	1.835,00	1.830,00	1.836,00	3,67%	1.776,00	1.900,00	1.852,30	20.967.996	11.320
ULAS	32,00	31,98	32,00	0,06%	31,90	32,44	32,05	1.034.741	32.287
ULKER	111,40	111,30	111,40	0,54%	110,80	111,70	111,27	168.027.992	1.510.063
ULUFA	4,33	4,32	4,33	1,41%	4,27	4,34	4,30	10.871.767	2.527.071
ULUSE	179,50	179,40	179,50	-0,55%	178,70	183,00	180,53	3.382.356	18.736
ULUUN	7,78	7,78	7,81	-1,14%	7,78	7,93	7,84	6.323.685	806.767
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,68	13,68	13,70	0,59%	13,66	13,82	13,74	2.823.736	205.561
USAK	1,66	1,65	1,66	0,61%	1,65	1,69	1,67	24.152.130	14.477.345
VAKBN	32,74	32,72	32,74	1,43%	32,52	32,88	32,70	99.329.157	3.037.941
VAKFA	12,20	12,19	12,20	1,08%	12,15	12,22	12,18	25.771.954	2.116.102
VAKFN	1,83	1,82	1,83	1,10%	1,82	1,84	1,83	11.585.359	6.328.724
VAKKO	78,50	78,40	78,55	1,29%	77,70	78,95	78,57	10.070.231	128.174
VANGD	75,00	75,00	75,05	3,88%	72,30	75,00	73,86	6.301.004	85.309
VBTYZ	21,58	21,56	21,58	1,12%	21,48	21,84	21,64	8.110.620	374.892
VERTU	38,76	38,72	38,76	0,94%	38,40	38,76	38,67	2.558.541	66.158
VERUS	421,25	421,25	422,00	2,74%	407,50	422,25	416,15	6.036.230	14.505
VESBE	7,14	7,13	7,14	0,56%	7,13	7,19	7,15	3.751.402	524.678
VESTL	29,22	29,22	29,24	0,55%	29,14	29,44	29,24	7.356.638	251.584
VKFYO	33,62	33,62	33,74	-0,88%	33,48	34,08	33,72	2.568.180	76.168
VKGYO	2,63	2,62	2,63	0,77%	2,62	2,65	2,63	11.524.800	4.377.416
VKING	25,20	25,18	25,22	3,03%	24,50	25,30	24,94	10.520.288	421.767
VRGYO	2,23	2,22	2,23	0,45%	2,22	2,24	2,23	5.782.386	2.593.101
VSNMD	75,00	75,00	75,10	0,13%	74,60	75,65	75,11	9.516.946	126.714
YAPRK	16,41	16,39	16,40	7,25%	14,60	16,41	15,81	48.243.481	3.051.814
YATAS	43,48	43,40	43,48	1,12%	43,24	43,62	43,41	1.161.911	26.766
YAYLA	22,36	22,30	22,36	-0,53%	22,28	22,70	22,46	2.426.582	108.056
YBTAS	19,00	-	-	0,00%	19,00	19,00	19,00	290.434	15.286
YEOTK	52,50	52,50	52,55	4,17%	51,90	53,25	52,61	178.531.391	3.393.407
YESIL	1,59	1,59	-	9,66%	1,53	1,59	1,57	36.404.912	23.130.608
YGGYO	211,50	210,00	210,90	0,57%	208,80	215,80	210,90	6.473.003	30.692
YIGIT	22,50	22,48	22,50	0,81%	22,42	22,68	22,54	10.674.685	473.575
YKBNK	34,12	34,10	34,12	2,34%	33,90	34,16	34,04	689.963.376	20.268.838
YKSLN	3,21	3,21	3,22	0,00%	3,21	3,25	3,23	1.337.415	414.688
YONGA	55,50	-	-	0,00%	55,50	55,50	55,50	403.263	7.266
YUNSA	8,10	8,09	8,10	0,75%	8,08	8,24	8,12	5.985.571	736.866
YYAPI	1,13	-	-	-7,38%	1,13	1,13	1,13	16.060.045	14.212.429
YYLGD	11,09	11,07	11,08	0,45%	11,06	11,19	11,12	9.155.592	823.436
ZEDUR	8,17	8,17	8,19	0,62%	8,10	8,28	8,22	2.634.526	320.708
ZERGY	21,64	21,66	21,78	-2,79%	21,16	22,02	21,63	26.915.854	1.244.181
ZGYO	28,86	28,80	28,86	2,34%	28,10	28,98	28,46	101.549.558	3.568.379
ZOREN	2,87	2,87	2,88	0,35%	2,87	2,89	2,88	8.265.113	2.871.183
ZRGYO	22,54	22,54	22,56	2,73%	21,90	22,80	22,42	13.695.835	610.975

Midas’ın Kulakları

Tümünü Gör

Mar 25, 2026 • 14 dakika once

Astor Enerji, ABD'de toplam 768,86 milyon dolarlık sözleşme imzaladı

Mar 25, 2026 • 42 dakika once

Günün öne çıkan gelişmeleri: ASTOR, YEOTK, PENGD, ASUZU, GWIND (25 Mart)

Mar 25, 2026 • 1 saat once

Piyasa açılmadan önce bilmeniz gereken her şey (25 Mart)

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