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	10,86	10,84	10,86	-2,16%	10,84	11,08	10,91	18.714.376	1.715.704
A1YEN	3,60	3,59	3,60	-2,70%	3,56	3,70	3,62	39.950.655	11.030.902
AAGYO	18,69	18,69	18,70	0,97%	18,52	19,00	18,78	110.353.406	5.874.971
ACSEL	147,70	147,80	148,00	2,64%	140,60	148,00	145,43	20.183.334	138.787
ADEL	34,00	33,96	34,00	-1,45%	33,82	34,60	34,03	31.403.269	922.734
ADESE	1,06	1,05	1,06	-1,85%	1,05	1,09	1,07	83.822.095	78.671.673
ADGYO	58,00	58,00	58,10	-0,60%	57,60	58,35	57,99	7.385.546	127.359
AEFES	19,68	19,68	19,70	0,56%	19,38	19,85	19,57	180.514.019	9.223.334
AFYON	12,98	12,98	12,99	-1,59%	12,98	13,16	13,06	4.068.526	311.587
AGESA	235,50	235,40	235,80	-0,88%	234,60	237,60	235,74	3.176.323	13.474
AGHOL	34,90	34,90	34,92	-2,35%	34,50	35,52	34,85	28.763.874	825.405
AGROT	2,98	2,97	2,98	-0,67%	2,97	3,01	2,99	20.025.549	6.704.837
AGYO	9,69	9,68	9,69	2,00%	9,46	9,83	9,73	1.348.669	138.665
AHGAZ	30,50	30,48	30,50	-2,31%	30,20	31,34	30,72	49.042.354	1.596.490
AHSGY	20,90	20,84	20,90	-1,42%	20,74	21,40	21,02	6.461.720	307.385
AKBNK	69,05	69,00	69,05	-1,71%	69,00	69,80	69,41	1.302.603.328	18.766.065
AKCNS	189,80	189,70	189,90	-0,89%	189,60	192,00	190,71	5.316.561	27.878
AKENR	13,62	13,60	13,62	-0,07%	13,21	13,95	13,56	91.369.861	6.739.094
AKFGY	2,87	2,86	2,87	-2,05%	2,85	2,92	2,87	17.147.470	5.984.687
AKFIS	60,65	60,55	60,65	-5,46%	57,75	61,00	59,04	224.488.674	3.802.416
AKFYE	23,22	23,20	23,22	-2,19%	22,84	23,44	23,10	39.353.844	1.703.605
AKGRT	7,13	7,12	7,13	-1,66%	7,12	7,25	7,14	6.462.814	905.055
AKHAN	27,52	27,50	27,52	-1,71%	27,40	28,00	27,61	17.588.957	637.043
AKMGY	250,50	250,00	250,75	-1,09%	249,00	253,25	251,08	1.218.482	4.853
AKSA	10,93	10,92	10,93	-1,26%	10,87	11,11	10,97	42.193.517	3.847.531
AKSEN	80,85	80,85	80,90	-1,40%	80,85	81,80	81,19	34.316.854	422.681
AKSGY	9,14	9,13	9,15	-0,76%	9,14	9,39	9,18	3.564.699	388.494
AKSUE	36,42	36,34	36,42	-3,14%	36,34	37,60	36,80	11.643.258	316.394
AKYHO	2,66	2,66	2,67	-1,12%	2,65	2,70	2,67	817.986	306.574
ALARK	94,55	94,50	94,55	-2,53%	94,20	96,35	94,96	72.987.666	768.580
ALBRK	8,22	8,21	8,22	-2,14%	8,21	8,38	8,26	21.021.042	2.544.131
ALCAR	760,00	759,50	761,00	-0,72%	757,50	771,50	762,10	3.570.457	4.685
ALCTL	128,90	129,00	129,30	-1,60%	128,80	131,90	129,48	4.075.835	31.478
ALFAS	47,56	47,56	47,60	-5,91%	47,18	50,35	48,45	140.564.806	2.901.135
ALGYO	8,06	8,05	8,06	-1,10%	7,80	8,15	8,02	170.444.003	21.248.676
ALKA	11,12	11,11	11,12	0,54%	11,01	11,21	11,11	17.157.972	1.544.688
ALKIM	18,47	18,44	18,47	-0,16%	18,33	18,67	18,43	3.556.666	192.995
ALKLC	381,75	381,00	381,75	0,33%	376,00	383,00	379,45	49.693.083	130.961
ALTINS1	78,73	78,72	78,73	-0,53%	78,62	79,15	78,77	149.074.309	1.892.581
ALTNY	17,40	17,39	17,40	-0,68%	17,34	17,78	17,52	70.652.969	4.033.803
ALVES	3,27	3,26	3,27	-3,25%	3,25	3,39	3,30	84.286.775	25.568.208
ANELE	75,80	75,75	75,80	7,14%	72,50	76,00	74,63	136.702.956	1.831.812
ANGEN	13,10	13,08	13,10	1,95%	13,06	13,84	13,45	47.421.023	3.526.503
ANHYT	107,00	107,00	107,10	-3,08%	106,50	110,50	107,74	40.075.131	371.948
ANSGR	30,70	30,70	30,74	-0,97%	30,68	31,04	30,81	10.621.417	344.721
ARASE	113,40	113,20	113,40	-1,22%	113,10	117,20	115,58	8.014.070	69.341
ARCLK	108,90	108,80	108,90	-1,80%	108,70	110,90	109,48	45.033.218	411.353
ARDYZ	55,80	55,75	55,80	-2,02%	54,90	57,00	55,77	51.387.612	921.434
ARENA	35,18	35,14	35,18	-2,17%	34,56	36,38	35,07	56.992.427	1.624.993
ARFYE	28,78	28,76	28,78	-1,44%	28,52	29,20	28,79	23.672.126	822.377
ARMGD	131,10	131,00	131,10	1,24%	116,60	141,70	119,63	417.689.308	3.491.562
ARSAN	3,57	3,56	3,57	-1,11%	3,52	3,63	3,58	10.601.747	2.965.764
ARTMS	43,40	43,36	43,40	0,51%	43,00	43,90	43,54	27.721.043	636.717
ARZUM	2,52	2,51	2,52	0,80%	2,48	2,54	2,52	6.189.210	2.460.984
ASELS	416,25	416,25	416,50	0,30%	415,25	419,00	417,33	1.179.248.364	2.825.708
ASGYO	11,88	11,87	11,88	-0,59%	11,76	11,95	11,85	6.863.695	579.316
ASTOR	313,00	312,75	313,00	-2,80%	311,75	323,25	316,35	1.552.352.140	4.907.068
ASUZU	61,95	61,85	61,95	-1,74%	61,75	63,20	62,22	4.991.145	80.213
ATAGY	12,81	12,81	12,91	-2,29%	12,80	12,99	12,88	444.525	34.518
ATAKP	58,90	58,90	59,00	0,68%	57,70	59,30	58,62	11.131.032	189.899
ATATP	206,90	206,90	-	9,99%	190,00	206,90	201,47	191.484.940	950.443
ATATR	17,99	17,97	17,99	4,29%	17,36	18,26	17,89	512.909.584	28.665.888
ATEKS	89,90	-	-	-2,92%	89,90	89,90	89,90	212.973	2.369
ATLAS	8,44	8,44	8,46	-1,17%	8,36	8,59	8,43	1.508.590	178.869
ATSYH	77,00	-	-	-0,90%	77,00	77,00	77,00	142.604	1.852
AVGYO	12,70	12,70	12,71	-0,24%	12,66	12,84	12,71	1.646.565	129.583
AVHOL	40,44	40,46	40,52	0,35%	40,04	41,46	40,79	13.717.215	336.275
AVOD	4,45	4,44	4,45	0,00%	4,39	4,49	4,44	7.425.656	1.671.342
AVPGY	67,05	67,05	67,20	-3,04%	66,70	69,10	67,57	18.707.697	276.863
AVTUR	16,54	16,51	16,54	-2,19%	16,50	17,00	16,65	2.292.131	137.634
AYCES	591,00	590,00	591,00	1,11%	582,00	598,00	590,98	24.836.028	42.025
AYDEM	25,86	25,84	25,86	-2,49%	25,82	26,56	26,08	9.312.638	357.135
AYEN	33,12	33,08	33,10	-0,84%	32,92	33,60	33,12	6.728.446	203.149
AYES	30,00	-	-	0,00%	30,00	30,00	30,00	2.299.290	76.643
AYGAZ	268,25	268,00	268,50	0,28%	267,50	271,75	269,55	15.743.047	58.406
AZTEK	4,72	4,72	4,73	-0,84%	4,68	4,87	4,73	8.592.170	1.816.139
BAGFS	31,60	31,56	31,60	-1,37%	31,50	32,00	31,63	9.693.786	306.501
BAHKM	118,70	118,60	118,70	-1,00%	118,60	123,60	121,00	9.845.825	81.374
BAKAB	46,62	46,62	46,72	-0,17%	46,20	47,74	46,86	2.936.471	62.660
BALAT	75,95	-	-	0,00%	75,95	75,95	75,95	981.730	12.926
BALSU	14,11	14,10	14,12	-0,56%	14,03	14,29	14,09	17.359.058	1.232.161
BANVT	158,10	158,00	158,40	-0,82%	157,30	159,80	158,19	2.382.552	15.061
BARMA	58,65	58,55	58,65	-2,90%	58,30	60,40	59,08	17.754.608	300.513
BASCM	13,70	-	-	0,00%	13,70	13,70	13,70	390.916	28.534
BASGZ	50,05	50,05	50,20	0,10%	50,00	50,30	50,12	2.059.275	41.090
BAYRK	5,13	5,12	5,13	-0,19%	5,10	5,35	5,18	41.701.604	8.056.657
BEGYO	4,35	4,35	4,36	-1,58%	4,35	4,47	4,41	9.156.943	2.078.719
BERA	16,62	16,61	16,62	-0,78%	16,61	16,79	16,69	13.452.296	806.126
BESLR	16,38	16,37	16,40	1,74%	16,16	16,41	16,30	24.417.074	1.497.991
BESTE	28,52	28,52	28,54	-3,32%	28,42	30,00	28,98	66.633.861	2.299.516
BEYAZ	28,98	28,96	29,04	-0,55%	28,74	29,22	28,89	2.693.523	93.250
BFREN	152,00	151,70	152,00	4,18%	150,50	155,70	153,27	39.850.064	259.998
BIENY	23,84	23,86	23,90	1,53%	23,34	24,10	23,76	17.601.613	740.677
BIGCH	6,77	6,76	6,77	-2,87%	6,73	6,98	6,78	13.288.770	1.959.343
BIGEN	43,00	42,98	43,00	8,97%	39,46	43,10	41,44	86.992.258	2.099.362
BIGTK	219,70	219,50	219,80	-0,36%	218,00	225,10	221,48	15.578.475	70.337
BIMAS	395,50	395,25	395,50	-2,41%	394,50	403,00	397,69	368.177.112	925.780
BINBN	178,50	178,50	178,70	3,12%	170,10	182,00	176,82	27.349.994	154.676
BINHO	9,36	9,35	9,36	-0,32%	9,15	9,44	9,27	51.331.206	5.535.180
BIOEN	18,93	18,93	18,94	-0,37%	18,82	19,06	18,92	7.729.514	408.643
BIZIM	28,70	28,70	28,74	-0,28%	28,50	28,88	28,65	1.345.198	46.954
BJKAS	1,60	1,59	1,60	-1,84%	1,57	1,64	1,60	48.140.226	30.019.175
BLCYT	36,24	36,16	36,24	0,33%	35,62	36,24	35,92	5.526.295	153.871
BLUME	39,60	39,48	39,56	1,54%	38,82	39,68	39,31	23.976.400	609.948
BMSCH	17,81	17,80	17,83	-1,06%	17,52	18,11	17,76	3.938.924	221.845
BMSTL	78,70	78,65	78,75	0,32%	78,60	79,55	79,07	10.998.965	139.113
BNTAS	7,24	7,22	7,24	-3,34%	7,18	7,53	7,31	16.114.130	2.203.985
BOBET	18,87	18,85	18,87	-0,68%	18,83	19,00	18,91	5.664.921	299.643
BORLS	5,63	5,63	5,64	3,68%	5,25	5,79	5,60	33.868.863	6.046.095
BORSK	7,70	7,67	7,70	5,48%	7,25	7,74	7,58	78.727.676	10.389.100
BOSSA	6,43	6,42	6,43	-1,38%	6,41	6,54	6,45	1.160.183	180.011
BRISA	92,35	92,30	92,45	-1,91%	92,30	94,85	93,00	2.261.788	24.320
BRKO	12,31	-	-	-2,99%	12,31	12,31	12,31	211.141	17.152
BRKSN	8,71	8,70	8,71	-2,02%	8,71	8,80	8,76	659.553	75.324
BRKVY	97,75	97,65	97,75	-2,74%	96,60	101,50	98,03	16.627.191	169.619
BRLSM	23,40	23,40	-	9,96%	21,98	23,40	22,85	333.780.170	14.606.534
BRMEN	9,50	-	-	3,26%	9,50	9,50	9,50	45.543	4.794
BRSAN	508,50	508,50	509,00	-1,93%	507,00	519,50	512,36	159.227.163	310.770
BRYAT	1.996,00	1.994,00	1.996,00	-0,84%	1.991,00	2.017,00	1.998,65	13.005.196	6.507
BSOKE	38,22	38,20	38,24	-0,42%	38,08	38,74	38,35	17.070.511	445.110
BTCIM	6,09	6,09	6,10	-0,81%	6,04	6,17	6,10	45.251.355	7.415.655
BUCIM	6,16	6,15	6,16	-0,65%	6,14	6,22	6,16	4.149.953	673.228
BULGS	41,88	41,86	41,90	-1,23%	41,66	42,40	41,89	23.113.969	551.811
BURCE	54,00	53,90	54,00	0,65%	52,20	54,00	53,06	22.884.846	431.305
BURVA	1.114,00	1.114,00	1.120,00	-2,71%	1.102,00	1.165,00	1.124,89	4.419.698	3.929
BVSAN	134,30	134,30	134,50	-2,18%	133,20	138,00	135,36	37.558.820	277.471
BYDNR	41,32	41,32	41,40	-1,76%	41,28	42,26	41,59	1.858.332	44.688
CANTE	1,63	1,62	1,63	-1,21%	1,62	1,66	1,64	180.097.383	109.931.595
CASA	93,50	-	-	-0,37%	93,50	93,50	93,50	195.228	2.088
CATES	38,72	38,70	38,74	-0,62%	38,56	39,02	38,80	6.134.101	158.108
CCOLA	83,30	83,20	83,30	0,42%	81,60	83,80	82,81	66.418.243	802.107
CELHA	14,13	14,13	14,17	4,20%	13,50	14,27	13,97	30.065.656	2.152.248
CEMAS	5,03	5,02	5,03	1,00%	4,98	5,13	5,05	24.506.117	4.857.886
CEMTS	10,66	10,64	10,66	-0,37%	10,60	10,97	10,70	7.672.024	716.716
CEMZY	13,26	13,24	13,26	-0,30%	13,12	13,40	13,23	15.932.254	1.204.706
CEOEM	25,78	25,76	25,82	-2,72%	25,40	27,00	25,95	34.488.662	1.328.962
CGCAM	41,12	41,10	41,12	-0,19%	41,04	41,86	41,40	25.886.358	625.285
CIMSA	53,05	53,00	53,05	-0,84%	52,85	53,50	53,18	26.402.439	496.523
CLEBI	1.684,00	1.683,00	1.685,00	-1,17%	1.679,00	1.701,00	1.686,33	19.426.562	11.520
CMBTN	1.677,00	1.672,00	1.678,00	-0,30%	1.670,00	1.698,00	1.678,74	3.295.358	1.963
CMENT	301,50	-	-	-3,37%	301,50	301,50	301,50	496.872	1.648
CONSE	3,15	3,15	3,16	-0,94%	3,14	3,20	3,16	5.093.146	1.612.598
COSMO	192,60	190,10	192,60	-1,23%	186,10	196,70	191,18	1.950.209	10.201
CRDFA	37,06	37,06	37,08	-1,23%	36,50	37,52	37,10	45.905.099	1.237.491
CRFSA	134,10	133,90	134,10	-0,30%	132,00	135,80	133,29	18.489.241	138.720
CUSAN	24,56	24,46	24,52	-0,73%	24,44	24,80	24,55	978.188	39.845
CVKMD	42,72	42,70	42,72	-1,79%	42,40	43,56	42,96	181.579.554	4.227.081
CWENE	36,24	36,24	36,26	-3,36%	36,14	37,26	36,64	100.960.782	2.755.563
DAGI	6,55	6,54	6,55	-0,91%	6,53	6,62	6,58	3.018.437	459.002
DAPGM	10,57	10,56	10,57	-0,66%	10,56	10,94	10,78	181.155.307	16.805.390
DARDL	2,31	2,30	2,31	-1,70%	2,29	2,40	2,32	8.780.628	3.777.641
DCTTR	13,97	13,94	13,96	-1,27%	13,87	14,20	14,04	38.943.276	2.774.781
DENGE	2,45	2,44	2,46	-0,41%	2,43	2,47	2,44	4.057.090	1.660.526
DERHL	14,11	14,10	14,11	-2,01%	14,01	14,42	14,16	10.429.163	736.451
DERIM	36,84	36,76	36,86	-1,34%	36,50	37,50	36,86	3.366.196	91.319
DESA	12,81	12,80	12,81	-1,00%	12,79	12,95	12,85	1.772.369	137.965
DESPC	43,16	43,08	43,16	-1,55%	42,28	44,62	43,11	6.241.360	144.786
DEVA	66,40	66,35	66,40	-0,52%	65,75	66,65	66,21	3.528.427	53.289
DGATE	104,60	104,60	104,90	0,10%	104,60	110,00	107,36	29.401.989	273.864
DGGYO	34,94	34,22	34,92	0,52%	33,34	34,94	34,02	1.734.838	51.000
DGNMO	9,17	9,11	9,17	-1,40%	8,98	9,19	9,10	4.155.754	456.639
DIRIT	27,14	-	-	-0,22%	27,14	27,14	27,14	75.965	2.799
DITAS	34,50	34,50	34,54	-0,35%	33,64	34,60	34,02	10.409.543	306.010
DMLKTG	6,08	6,07	6,08	-0,49%	6,07	6,11	6,10	7.358.839	1.207.200
DMRGD	9,02	9,01	9,03	-2,28%	8,92	9,39	9,12	100.657.369	11.035.799
DMSAS	8,83	8,83	8,84	-0,56%	8,83	8,97	8,86	1.894.414	213.777
DNISI	20,04	20,06	20,10	-1,18%	20,02	20,34	20,09	2.224.948	110.738
DOAS	180,10	180,00	180,10	-0,99%	179,30	181,80	180,28	36.805.709	204.162
DOCO	9.540,00	9.527,50	9.540,00	-0,88%	9.430,00	9.645,00	9.501,61	16.684.823	1.756
DOFER	33,98	34,00	34,02	-1,05%	33,82	34,80	34,17	3.978.186	116.441
DOFRB	157,40	157,40	157,50	-2,42%	155,50	163,70	159,19	269.939.331	1.695.749
DOGUB	127,80	127,60	127,80	-4,20%	127,00	132,30	128,47	20.407.094	158.847
DOHOL	22,90	22,90	22,92	-1,21%	22,84	23,10	22,94	16.731.065	729.369
DOKTA	26,70	26,68	26,70	-3,19%	26,68	27,58	26,91	5.544.593	206.068
DSTKF	1.931,00	1.931,00	1.932,00	-1,98%	1.906,00	1.993,00	1.933,77	602.240.968	311.434
DUNYH	141,90	141,90	142,00	2,31%	138,30	144,20	141,95	174.692.581	1.230.662
DURDO	4,71	4,70	4,71	1,51%	4,63	4,71	4,68	1.114.617	238.051
DURKN	20,40	20,40	20,42	1,29%	19,85	20,72	20,21	17.687.936	875.259
DYOBY	18,43	18,42	18,44	2,16%	18,20	19,09	18,54	157.459.179	8.493.257
DZGYO	8,14	8,13	8,14	-0,85%	8,13	8,32	8,21	5.362.456	653.570
EBEBK	77,15	77,05	77,15	-0,90%	76,30	77,85	77,02	3.886.108	50.453
ECILC	83,60	83,55	83,60	-1,47%	83,00	85,00	83,91	88.593.592	1.055.767
ECOGR	36,68	36,68	36,74	-0,97%	36,58	37,46	37,06	31.612.263	853.024
ECZYT	367,50	367,25	367,50	-2,00%	366,25	374,50	371,10	14.465.347	38.980
EDATA	19,48	19,45	19,48	0,15%	19,02	19,48	19,27	15.875.384	823.948
EDIP	37,68	37,56	37,68	-2,33%	37,40	38,90	37,93	10.320.215	272.069
EFOR	10,50	10,49	10,51	-6,25%	10,08	10,60	10,26	600.997.154	58.589.260
EGEEN	5.937,50	5.927,50	5.935,00	-0,59%	5.920,00	5.990,00	5.951,27	9.682.713	1.627
EGEGY	30,68	30,66	30,68	-1,92%	30,62	31,20	30,82	9.060.168	293.942
EGEPO	19,09	19,05	19,09	-0,31%	18,97	19,15	19,06	5.440.662	285.403
EGGUB	109,10	109,10	109,30	-2,24%	108,90	111,20	109,70	18.752.300	170.938
EGPRO	39,72	39,72	39,78	-0,45%	38,92	39,92	39,33	9.863.137	250.781
EGSER	3,59	3,58	3,59	2,87%	3,45	3,60	3,52	6.102.372	1.734.027
EKGYO	20,04	20,02	20,04	-1,38%	19,90	20,22	20,03	263.238.711	13.140.623
EKIZ	88,85	-	-	-0,06%	88,85	88,85	88,85	302.001	3.399
EKOS	7,41	7,41	7,42	-3,64%	7,40	7,70	7,49	44.893.494	5.997.546
EKSUN	6,86	6,84	6,86	-2,00%	6,79	7,19	6,94	23.990.735	3.459.029
ELITE	41,88	41,92	41,94	1,60%	40,06	42,44	41,64	68.446.035	1.643.716
EMKEL	23,82	23,78	23,82	-3,56%	23,72	24,80	24,00	63.285.019	2.636.561
EMNIS	176,00	-	-	0,00%	176,00	176,00	176,00	406.032	2.307
EMPAE	65,40	-	-	-6,90%	65,40	72,50	68,22	287.015.796	4.207.191
ENDAE	16,75	16,74	16,77	-2,33%	16,63	17,15	16,78	18.994.008	1.131.933
ENERY	8,43	8,43	8,44	-1,98%	8,43	8,59	8,49	30.378.860	3.577.932
ENJSA	115,30	115,20	115,30	0,09%	113,70	115,70	114,72	49.180.341	428.688
ENKAI	100,10	100,00	100,10	-1,57%	99,70	101,70	100,13	127.165.610	1.270.004
ENPRA	69,55	-	-	-8,00%	69,55	69,55	69,55	2.249.873	32.349
ENSRI	10,06	10,05	10,07	1,00%	9,87	10,08	9,96	62.198.660	6.246.575
ENTRA	10,79	10,78	10,79	-1,46%	10,61	10,90	10,72	36.174.517	3.374.156
EPLAS	6,06	6,06	6,07	0,50%	6,02	6,15	6,08	3.632.438	597.657
ERBOS	201,70	201,70	201,90	-0,84%	201,10	203,10	202,10	1.483.644	7.341
ERCB	59,70	59,50	59,70	0,76%	58,00	60,75	59,60	22.278.694	373.785
EREGL	39,08	39,04	39,08	-1,36%	38,82	39,66	39,11	1.067.297.601	27.289.279
ERSU	26,60	26,60	26,98	-1,48%	25,74	27,34	26,89	3.190.165	118.618
ESCAR	50,30	50,20	50,30	-2,24%	49,56	51,75	50,60	32.631.965	644.949
ESCOM	5,28	5,27	5,29	-2,76%	5,24	5,42	5,30	36.351.472	6.865.765
ESEN	3,92	3,91	3,92	-1,51%	3,90	4,01	3,93	56.910.313	14.481.219
ETILR	6,17	6,16	6,17	-0,64%	6,11	6,28	6,20	9.878.364	1.593.892
ETYAT	8,02	8,02	8,03	-0,74%	7,91	8,11	8,04	1.346.407	167.546
EUHOL	11,74	-	-	0,00%	11,74	11,74	11,74	657.745	56.026
EUKYO	7,54	7,53	7,54	-0,66%	7,41	7,57	7,52	825.197	109.782
EUPWR	59,20	59,20	59,25	-2,71%	58,30	60,80	59,53	221.184.069	3.715.630
EUREN	5,00	4,99	5,00	-0,40%	4,99	5,05	5,01	39.451.086	7.873.479
EUYO	5,60	5,60	5,62	-2,61%	5,55	5,68	5,61	333.713	59.510
EYGYO	2,80	2,79	2,80	-2,10%	2,79	2,87	2,81	10.153.191	3.611.015
FADE	16,33	16,33	16,34	1,05%	16,00	16,48	16,27	12.222.599	751.376
FENER	3,76	3,76	3,77	5,32%	3,59	3,79	3,69	454.391.321	122.994.576
FLAP	13,21	13,19	13,21	1,30%	13,04	13,28	13,18	3.298.606	250.293
FMIZP	309,00	308,50	309,00	0,98%	304,00	309,75	307,05	4.944.748	16.104
FONET	5,38	5,37	5,38	-2,71%	5,34	5,64	5,43	50.641.089	9.324.844
FORMT	2,52	2,52	2,53	-1,56%	2,52	2,57	2,54	11.627.273	4.580.178
FORTE	92,55	92,50	92,55	-0,48%	92,05	93,30	92,48	13.716.849	148.326
FRIGO	3,28	3,28	3,29	0,61%	3,25	3,30	3,27	9.416.806	2.878.993
FRMPL	35,44	35,46	35,52	-0,73%	35,34	35,94	35,62	22.775.195	639.363
FROTO	89,90	89,85	89,90	-1,69%	89,60	91,35	89,95	430.974.808	4.791.075
FZLGY	14,70	14,69	14,70	0,07%	14,69	14,85	14,75	22.378.090	1.517.573
GARAN	127,10	127,10	127,20	-2,08%	127,10	129,20	128,17	473.456.906	3.693.986
GARFA	34,42	34,44	34,50	-3,48%	34,18	36,00	34,85	25.761.665	739.285
GATEG	310,00	-	-	0,00%	310,00	310,00	310,00	1.418.250	4.575
GEDIK	7,40	7,38	7,39	6,02%	7,13	7,52	7,35	243.050.347	33.087.603
GEDZA	29,02	29,00	29,02	-1,09%	28,80	29,34	29,06	2.165.865	74.544
GENIL	8,90	8,89	8,90	-0,11%	8,83	9,09	8,95	110.664.767	12.365.198
GENKM	14,06	14,04	14,06	-2,16%	13,98	14,40	14,11	52.894.003	3.749.560
GENTS	7,88	7,89	7,90	-1,99%	7,87	8,08	7,95	18.775.718	2.360.394
GEREL	40,36	40,36	40,44	-3,35%	40,32	42,12	40,95	44.337.239	1.082.797
GESAN	56,65	56,55	56,65	-2,41%	56,00	57,80	56,98	194.193.450	3.408.323
GIPTA	75,95	75,85	75,95	-3,06%	75,85	78,00	76,61	47.154.480	615.478
GLBMD	12,09	11,89	12,09	0,92%	11,87	12,17	11,98	678.899	56.676
GLCVY	60,50	60,50	60,55	-1,22%	60,15	61,10	60,63	16.652.352	274.657
GLRMK	183,60	183,50	183,60	-0,70%	182,50	185,50	183,48	123.937.164	675.484
GLRYH	3,76	3,75	3,76	-1,05%	3,74	3,80	3,77	6.703.578	1.777.597
GLYHO	14,31	14,29	14,31	-2,52%	14,25	14,63	14,40	12.086.147	839.482
GMTAS	41,14	41,06	41,16	-2,28%	41,00	42,20	41,31	17.023.307	412.118
GOKNR	23,50	23,50	23,52	2,53%	23,00	23,56	23,27	69.106.261	2.969.347
GOLTS	362,75	362,75	363,25	-1,43%	362,50	365,25	363,89	4.308.082	11.839
GOODY	16,78	16,75	16,77	-1,29%	16,71	17,00	16,83	4.788.936	284.606
GOZDE	19,95	19,95	19,96	-1,04%	19,88	20,36	19,96	6.402.931	320.722
GRNYO	20,60	20,18	20,60	-1,90%	20,08	20,78	20,29	1.851.519	91.247
GRSEL	310,50	310,00	310,50	-1,04%	309,75	317,00	311,97	20.858.506	66.861
GRTHO	224,40	224,30	224,50	-3,44%	224,10	233,00	225,95	33.738.260	149.320
GSDDE	13,88	13,88	13,89	3,50%	13,50	14,03	13,79	45.391.419	3.290.727
GSDHO	6,26	6,25	6,27	7,19%	5,99	6,31	6,21	102.342.290	16.491.830
GSRAY	1,12	1,11	1,12	0,90%	1,10	1,12	1,11	56.411.813	50.801.975
GUBRF	583,50	583,50	584,00	-1,85%	579,00	594,50	584,28	155.846.172	266.732
GUNDG	812,50	810,00	812,00	-1,52%	806,00	829,50	813,28	22.473.265	27.633
GWIND	27,60	27,58	27,60	-2,61%	27,52	28,40	27,81	51.821.828	1.863.626
GZNMI	66,25	66,15	66,25	2,79%	64,15	67,60	66,03	57.909.894	877.026
HALKB	39,28	39,26	39,30	-2,77%	38,80	40,26	39,32	348.950.159	8.874.385
HATEK	15,87	15,86	15,88	-0,06%	15,73	15,95	15,81	5.667.919	358.418
HATSN	50,80	50,80	50,90	-4,33%	50,30	53,40	51,51	71.861.233	1.395.050
HDFGS	3,00	3,00	3,01	-1,32%	2,95	3,05	2,99	26.385.276	8.812.801
HEDEF	144,70	144,50	144,70	-1,36%	144,30	146,50	145,12	22.290.214	153.596
HEKTS	4,47	4,46	4,47	-2,61%	4,44	4,69	4,55	439.750.015	96.561.188
HKTM	15,04	15,05	15,07	3,87%	14,55	15,07	14,82	42.878.063	2.893.530
HLGYO	5,96	5,96	5,97	-0,67%	5,94	6,01	5,97	14.372.343	2.408.598
HOROZ	81,40	81,30	81,40	2,13%	80,30	82,70	81,47	63.859.604	783.883
HRKET	74,15	74,10	74,20	-1,26%	74,05	75,55	74,37	11.326.435	152.299
HTTBT	40,64	40,58	40,64	-0,64%	40,50	41,12	40,89	3.643.188	89.089
HUBVC	3,97	3,96	3,97	0,51%	3,77	4,01	3,91	2.372.875	606.305
HUNER	3,73	3,72	3,73	1,08%	3,62	3,78	3,69	54.540.023	14.771.643
HURGZ	9,15	9,13	9,16	2,23%	8,93	9,18	9,07	20.651.048	2.277.465
ICBCT	20,26	20,26	-	9,93%	18,33	20,26	19,41	58.416.005	3.009.941
ICUGS	6,08	6,08	6,14	1,33%	5,92	6,17	6,04	9.102.257	1.506.870
IDGYO	3,58	3,59	3,63	-0,28%	3,50	3,62	3,55	2.203.311	621.375
IEYHO	102,70	102,70	102,80	0,98%	101,40	102,90	101,97	55.898.986	548.183
IHAAS	81,85	81,70	81,85	-0,97%	80,85	82,55	81,52	8.525.248	104.584
IHEVA	2,21	2,20	2,21	-0,45%	2,18	2,22	2,19	57.649	26.280
IHGZT	1,51	1,50	1,52	-1,31%	1,50	1,53	1,51	5.890.321	3.892.905
IHLAS	2,06	2,05	2,06	-0,96%	2,04	2,09	2,06	9.352.273	4.536.895
IHLGM	2,08	2,07	2,08	-1,89%	2,06	2,12	2,08	9.818.465	4.722.962
IHYAY	1,77	1,77	1,78	-1,67%	1,76	1,81	1,78	1.582.456	889.468
IMASM	3,46	3,46	3,47	-1,14%	3,44	3,50	3,46	13.080.837	3.782.266
INDES	11,48	11,47	11,48	1,59%	11,27	11,58	11,43	34.532.368	3.021.920
INFO	3,84	3,83	3,84	-3,52%	3,82	4,01	3,87	35.563.585	9.195.946
INGRM	497,75	497,50	498,50	-3,72%	493,00	515,00	499,52	9.936.877	19.893
INTEK	245,00	-	-	0,00%	245,00	245,00	245,00	205.800	840
INTEM	289,25	289,00	289,25	-3,50%	288,50	296,75	291,83	6.900.914	23.647
INVEO	9,10	9,07	9,10	3,06%	8,83	9,21	9,09	65.504.367	7.209.714
INVES	595,00	594,00	595,50	0,17%	591,50	598,00	595,77	7.334.475	12.311
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	80,95	-	-	2,73%	80,95	80,95	80,95	483.757	5.976
ISBTR	405.000,00	-	-	0,00%	405.000,00	405.000,00	405.000,00	810.000	2
ISCTR	13,61	13,60	13,61	-1,87%	13,61	13,82	13,73	928.208.851	67.629.637
ISDMR	54,70	54,60	54,70	-1,26%	53,00	55,60	54,66	34.056.839	623.026
ISFIN	20,18	20,16	20,18	-1,37%	20,18	20,42	20,30	3.542.097	174.451
ISGSY	116,10	115,80	116,10	-0,68%	115,60	117,50	116,12	15.384.897	132.492
ISGYO	20,78	20,78	20,82	-1,42%	20,64	21,08	20,87	15.239.140	730.148
ISKPL	21,82	21,80	21,82	-1,80%	21,80	22,22	21,99	128.007.625	5.820.907
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	39,84	39,82	39,84	-1,92%	39,80	40,58	39,99	72.602.965	1.815.704
ISSEN	10,52	10,52	-	9,93%	9,97	10,52	10,43	92.840.665	8.903.372
ISYAT	8,35	8,35	8,36	-0,48%	8,32	8,37	8,34	1.054.766	126.469
IZENR	11,01	11,01	11,02	-1,17%	11,00	11,16	11,06	99.182.829	8.968.768
IZFAS	62,30	62,20	62,30	0,16%	61,90	63,30	62,61	31.803.759	507.950
IZINV	71,95	71,90	71,95	-0,76%	71,80	73,50	72,46	7.297.217	100.707
IZMDC	7,58	7,57	7,58	-2,19%	7,56	7,77	7,62	12.612.216	1.655.973
JANTS	18,75	18,72	18,75	0,05%	18,59	19,41	18,93	55.434.997	2.927.857
KAPLM	619,00	618,50	619,00	-2,52%	616,50	635,00	622,37	9.978.490	16.033
KAREL	12,34	12,34	12,35	0,73%	12,07	12,40	12,21	24.170.800	1.980.093
KARSN	13,74	13,72	13,74	0,44%	13,55	15,00	13,93	101.635.516	7.296.995
KARTN	125,10	125,10	125,30	3,73%	118,00	126,00	123,55	25.458.703	206.065
KATMR	2,91	2,91	2,92	-0,68%	2,87	2,93	2,90	72.761.679	25.083.561
KAYSE	4,90	4,89	4,90	2,51%	4,72	4,91	4,80	20.368.952	4.244.726
KBORU	25,34	25,30	25,34	-0,55%	25,16	25,48	25,27	9.920.337	392.567
KCAER	12,22	12,21	12,22	-3,02%	12,19	12,62	12,33	75.282.552	6.104.394
KCHOL	195,80	195,80	195,90	-1,61%	195,30	198,40	196,60	426.103.608	2.167.316
KENT	416,25	-	-	-0,60%	416,25	416,25	416,25	56.610	136
KERVN	5,35	-	-	3,68%	5,35	5,35	5,35	532.170	99.471
KFEIN	9,50	9,47	9,50	3,04%	9,09	9,50	9,26	13.696.716	1.478.817
KGYO	12,29	12,29	12,32	-1,92%	12,20	12,60	12,38	28.209.269	2.278.596
KIMMR	16,95	16,94	16,97	-0,18%	16,95	17,42	17,16	12.238.417	713.018
KLGYO	4,89	4,88	4,89	-2,00%	4,87	5,03	4,93	10.541.506	2.138.371
KLKIM	32,54	32,54	32,56	-0,18%	32,40	32,82	32,63	11.755.164	360.209
KLMSN	33,10	33,10	33,12	-1,84%	33,02	33,76	33,29	3.444.783	103.483
KLNMA	8,97	-	-	-3,44%	8,97	8,97	8,97	286.358	31.924
KLRHO	102,70	102,60	102,70	-0,29%	100,90	103,30	102,12	89.742.402	878.839
KLSER	29,16	29,16	29,20	0,83%	28,66	29,40	29,03	15.535.908	535.226
KLSYN	10,67	10,65	10,66	-2,82%	10,59	10,85	10,69	10.067.785	942.221
KLYPV	60,95	60,95	61,05	-3,25%	60,95	62,90	61,56	45.046.144	731.719
KMPUR	21,40	21,38	21,42	-0,47%	21,18	21,76	21,43	15.441.804	720.460
KNFRT	12,24	12,22	12,24	-0,49%	12,14	12,52	12,35	9.683.556	784.385
KOCMT	2,61	2,61	2,62	-0,38%	2,59	2,63	2,61	7.254.220	2.783.747
KONKA	14,56	14,56	14,59	-1,29%	14,44	14,75	14,54	3.301.528	227.036
KONTR	7,87	7,87	7,88	-6,97%	7,73	7,95	7,83	696.322.746	88.907.873
KONYA	4.022,50	4.022,50	4.030,00	-0,86%	4.000,00	4.090,00	4.048,98	4.870.928	1.203
KOPOL	5,98	5,98	5,99	-2,76%	5,98	6,20	6,03	12.565.220	2.082.272
KORDS	89,35	89,20	89,35	-1,81%	88,60	90,80	89,74	52.262.985	582.358
KOTON	15,05	15,05	15,06	-0,79%	15,03	15,19	15,09	4.246.059	281.397
KRDMA	37,16	-	-	-4,96%	37,16	39,30	37,93	98.434.566	2.595.239
KRDMB	100,20	100,10	100,20	-1,28%	99,25	103,10	101,21	535.701.012	5.292.871
KRDMD	40,50	40,50	40,52	-3,53%	40,50	41,98	41,00	355.553.046	8.672.535
KRGYO	2,75	2,74	2,75	-1,08%	2,74	2,78	2,75	1.558.266	565.965
KRONT	18,56	18,52	18,56	1,42%	17,80	18,70	18,30	11.654.106	636.700
KRPLS	9,12	9,12	9,14	-0,76%	9,07	9,21	9,12	4.612.784	505.620
KRSTL	11,03	11,02	11,03	-0,36%	10,90	11,14	11,02	20.423.633	1.853.129
KRTEK	25,00	25,10	25,46	0,81%	24,82	25,52	25,13	1.560.637	62.094
KRVGD	3,28	3,28	3,29	-3,24%	3,27	3,39	3,31	5.516.618	1.666.942
KSTUR	3.000,00	-	-	-0,91%	3.000,00	3.000,00	3.000,00	330.000	110
KTLEV	129,30	129,20	129,30	0,39%	127,60	131,10	129,41	517.411.623	3.998.282
KTSKR	122,40	122,30	122,40	-1,53%	118,80	122,40	120,16	43.085.516	358.577
KUTPO	92,60	92,40	92,60	-0,80%	92,00	93,25	92,69	5.513.075	59.477
KUVVA	157,90	156,30	157,90	-0,13%	156,20	159,00	157,43	3.579.886	22.739
KUYAS	87,10	87,05	87,10	-2,41%	87,05	89,25	88,17	38.252.749	433.854
KZBGY	3,20	3,19	3,20	0,00%	3,18	3,22	3,20	15.195.845	4.745.458
KZGYO	24,38	24,38	24,44	-0,25%	24,38	24,84	24,55	8.024.971	326.920
LIDER	126,20	126,20	126,40	0,24%	125,90	127,50	126,71	17.930.281	141.502
LIDFA	3,36	3,35	3,36	-1,47%	3,34	3,41	3,37	3.284.466	975.511
LILAK	34,66	34,66	34,68	-1,87%	34,66	35,32	34,85	27.297.844	783.419
LINK	6,35	6,34	6,35	0,79%	6,18	6,35	6,25	40.448.758	6.473.318
LKMNH	15,15	15,14	15,15	-1,56%	15,11	15,37	15,23	2.520.143	165.483
LMKDC	36,68	36,64	36,68	-0,70%	36,24	36,94	36,51	54.995.423	1.506.412
LOGO	159,60	159,60	159,90	0,38%	157,90	160,70	159,71	22.683.614	142.034
LRSHO	3,61	3,60	3,62	-1,63%	3,57	3,68	3,61	12.814.433	3.549.922
LUKSK	110,30	110,10	110,40	1,47%	109,70	112,80	111,37	9.043.677	81.202
LXGYO	17,55	17,54	17,55	-2,34%	17,37	18,07	17,59	114.641.889	6.516.728
LYDHO	192,30	192,30	192,50	-1,38%	191,40	198,00	194,78	14.203.811	72.922
LYDYE	16.005,00	16.005,00	16.070,00	0,02%	16.000,00	16.232,50	16.014,17	4.804.250	300
MAALT	1.103,00	1.103,00	1.105,00	2,32%	1.066,00	1.125,00	1.104,93	37.978.557	34.372
MACKO	43,96	43,94	44,00	-0,09%	43,62	44,50	43,86	5.737.431	130.820
MAGEN	64,30	64,30	64,40	-2,50%	64,30	66,00	65,21	21.269.922	326.160
MAKIM	17,34	17,32	17,39	-0,12%	17,07	17,59	17,33	5.135.768	296.409
MAKTK	13,28	13,28	13,29	-1,70%	13,01	13,59	13,33	7.864.598	589.857
MANAS	27,72	27,72	27,76	-1,00%	27,40	28,20	27,80	221.807.037	7.978.900
MARBL	13,32	13,32	13,34	-0,15%	13,24	13,43	13,31	4.529.279	340.315
MARKA	55,25	55,25	55,35	3,37%	53,45	55,80	55,09	21.408.128	388.575
MARMR	2,73	2,72	2,73	0,00%	2,68	2,74	2,71	41.072.927	15.167.019
MARTI	1,94	1,93	1,94	-2,02%	1,91	1,96	1,93	39.144.157	20.306.287
MAVI	41,94	41,94	41,96	-1,87%	41,86	42,74	42,10	28.209.990	670.027
MCARD	202,30	202,30	202,60	-1,56%	201,00	208,80	204,72	296.130.657	1.446.512
MEDTR	29,94	29,94	30,00	-0,93%	29,72	30,20	29,91	2.957.538	98.881
MEGAP	2,52	-	-	2,44%	2,52	2,52	2,52	112.858	44.785
MEGMT	85,75	85,75	85,80	-1,66%	85,70	87,20	86,27	79.579.323	922.492
MEKAG	4,00	4,00	4,01	-0,99%	4,00	4,05	4,01	4.407.990	1.098.145
MEPET	21,58	21,30	21,48	0,37%	20,98	21,90	21,35	1.890.713	88.548
MERCN	22,14	22,12	22,14	-0,72%	22,08	22,36	22,19	9.397.565	423.524
MERIT	15,95	15,92	15,95	-1,54%	15,92	16,18	16,00	7.163.915	447.626
MERKO	2,23	2,23	2,24	-0,89%	2,21	2,32	2,27	118.954.845	52.412.612
METRO	6,91	6,90	6,91	1,32%	6,74	6,92	6,83	12.546.803	1.836.821
MEYSU	20,16	20,14	20,16	0,80%	19,86	20,40	20,14	124.624.288	6.188.830
MGROS	673,50	673,00	673,50	-1,32%	672,50	684,00	679,09	143.963.069	211.993
MHRGY	4,40	4,40	4,41	2,56%	4,32	4,43	4,39	13.815.955	3.148.568
MIATK	46,60	46,60	46,64	-1,27%	46,54	48,52	47,74	335.685.765	7.031.251
MMCAS	69,10	-	-	1,62%	69,10	69,10	69,10	358.007	5.181
MNDRS	11,92	11,91	11,93	-1,24%	11,89	12,11	11,98	12.518.470	1.045.066
MNDTR	6,04	6,01	6,04	-0,17%	5,99	6,04	6,01	1.246.226	207.300
MOBTL	14,34	14,33	14,35	-1,85%	14,20	14,69	14,39	10.655.491	740.422
MOGAN	14,62	14,60	14,62	-1,55%	14,55	14,91	14,64	51.763.010	3.534.674
MOPAS	44,60	44,60	44,64	2,15%	44,24	45,90	44,97	129.069.371	2.870.194
MPARK	474,50	474,50	475,25	-2,22%	471,50	486,75	478,77	61.759.859	128.997
MRGYO	1,65	1,64	1,65	-0,60%	1,62	1,65	1,64	17.030.423	10.392.063
MRSHL	1.534,00	1.534,00	1.536,00	0,79%	1.504,00	1.556,00	1.534,40	9.203.305	5.998
MSGYO	6,19	6,18	6,19	-0,48%	6,07	6,21	6,17	2.414.208	391.486
MTRKS	23,96	23,90	23,96	0,84%	23,26	24,00	23,59	8.906.157	377.513
MTRYO	9,88	9,85	9,88	-1,69%	9,84	10,04	9,92	201.387	20.298
MZHLD	6,24	6,23	6,24	-1,42%	6,24	6,30	6,26	168.178	26.872
NATEN	7,13	7,12	7,13	-0,28%	7,06	7,19	7,10	18.670.539	2.629.254
NETAS	67,55	67,50	67,55	-2,38%	67,05	69,90	67,90	9.294.817	136.882
NETCD	168,70	168,70	168,80	-2,77%	168,00	174,20	170,90	431.654.092	2.525.820
NIBAS	6,39	6,39	6,42	1,43%	6,10	6,50	6,34	25.958.217	4.096.132
NTGAZ	12,97	12,95	12,96	-2,11%	12,94	13,25	13,04	13.294.743	1.019.783
NTHOL	38,86	38,84	38,86	-0,51%	38,58	39,22	38,75	6.602.818	170.385
NUGYO	9,32	9,31	9,34	-1,38%	9,26	9,51	9,35	2.944.347	314.809
NUHCM	232,90	232,40	232,90	0,30%	232,20	233,70	232,86	4.410.628	18.941
OBAMS	8,61	8,61	8,62	-0,12%	8,53	8,67	8,60	66.225.181	7.705.132
OBASE	39,12	39,06	39,12	3,49%	37,82	39,94	39,25	17.652.505	449.716
ODAS	7,48	7,47	7,48	-2,22%	7,47	7,65	7,54	80.780.603	10.708.843
ODINE	1.235,00	1.235,00	1.237,00	-1,20%	1.225,00	1.244,00	1.232,80	24.188.813	19.621
OFSYM	58,15	57,95	58,10	0,87%	57,40	58,45	57,80	7.926.927	137.155
ONCSM	361,50	361,50	361,75	1,47%	354,00	361,75	357,78	34.953.731	97.695
ONRYT	70,65	70,60	70,65	1,00%	69,25	72,30	70,96	75.776.074	1.067.872
ORCAY	4,52	4,52	4,54	-4,24%	4,49	4,76	4,59	2.618.161	570.829
ORGE	96,30	96,30	96,45	-3,22%	96,00	100,00	97,59	48.271.705	494.626
ORMA	192,00	-	-	-8,57%	192,00	192,00	192,00	129.216	673
OSMEN	7,77	7,76	7,78	-0,64%	7,72	7,98	7,82	4.855.269	620.522
OSTIM	2,74	2,73	2,74	-1,44%	2,73	2,78	2,75	3.461.695	1.259.373
OTKAR	361,25	361,00	361,25	-1,37%	360,00	367,50	362,61	25.734.996	70.972
OTTO	293,50	293,00	293,50	-1,51%	292,00	299,75	294,21	8.525.190	28.977
OYAKC	22,06	22,04	22,06	-1,69%	22,00	22,36	22,17	47.760.378	2.154.228
OYAYO	52,00	51,95	52,00	0,10%	51,95	52,50	52,11	1.242.251	23.837
OYLUM	8,27	8,26	8,27	-2,13%	8,24	8,45	8,30	863.291	103.989
OYYAT	50,85	50,85	50,90	-2,21%	50,85	52,00	51,38	1.499.442	29.181
OZATD	1.062,00	1.062,00	-	9,94%	1.010,00	1.062,00	1.058,43	93.046.897	87.910
OZGYO	2,23	2,22	2,23	-1,33%	2,22	2,25	2,23	2.274.504	1.020.622
OZKGY	13,05	13,04	13,06	-1,95%	13,02	13,54	13,19	10.846.895	822.437
OZRDN	35,40	35,20	35,40	9,87%	30,80	35,44	34,62	27.283.502	788.157
OZSUB	29,08	29,08	29,12	-1,42%	28,80	29,52	29,07	9.678.756	332.951
OZYSR	12,45	12,35	12,41	-2,35%	12,27	12,85	12,44	9.363.644	752.673
PAGYO	141,90	141,00	141,90	5,97%	131,40	145,00	138,97	25.144.904	180.942
PAHOL	1,71	1,70	1,71	1,79%	1,66	1,73	1,70	194.910.703	114.937.383
PAMEL	84,40	84,30	84,50	-0,71%	83,60	87,20	84,35	4.998.937	59.265
PAPIL	16,29	16,27	16,30	-0,43%	16,21	16,56	16,32	21.788.735	1.334.960
PARSN	85,95	85,95	86,00	-2,33%	84,90	87,80	86,19	8.128.076	94.301
PASEU	101,30	101,30	101,40	0,30%	99,75	102,80	100,92	110.327.105	1.093.180
PATEK	22,80	22,76	22,78	-0,61%	22,66	23,10	22,87	76.812.757	3.358.411
PCILT	32,92	32,82	32,92	-1,32%	32,78	33,50	33,10	10.466.675	316.242
PEKGY	14,22	14,22	14,23	0,85%	14,01	14,37	14,24	585.445.333	41.116.099
PENGD	14,94	14,94	14,96	0,27%	14,67	15,07	14,88	27.187.918	1.827.642
PENTA	16,04	16,04	16,11	0,44%	15,73	16,21	16,00	17.159.289	1.072.387
PETKM	26,46	26,46	26,48	1,77%	26,12	26,66	26,39	323.231.037	12.250.082
PETUN	14,92	14,92	14,94	0,27%	14,79	14,98	14,88	3.987.239	268.001
PGSUS	174,70	174,60	174,70	-1,08%	174,30	176,50	175,08	211.358.101	1.207.211
PINSU	11,71	11,70	11,72	-0,09%	11,58	11,75	11,65	7.298.776	626.698
PKART	148,90	148,50	148,90	-0,73%	148,40	156,10	151,10	28.670.256	189.741
PKENT	151,30	151,20	151,50	0,73%	149,30	152,50	150,78	8.096.047	53.693
PLTUR	23,96	23,92	23,96	-0,99%	23,84	24,24	24,00	12.250.171	510.362
PNLSN	46,78	46,78	46,82	-0,47%	46,50	47,24	46,85	5.636.557	120.311
PNSUT	15,67	15,63	15,67	1,82%	15,30	15,93	15,66	22.352.648	1.427.503
POLHO	19,10	19,09	19,11	-0,78%	18,96	19,43	19,10	13.564.715	710.293
POLTK	5.220,00	5.217,50	5.222,50	-2,06%	5.190,00	5.330,00	5.240,25	7.058.613	1.347
PRDGS	8,05	8,04	8,05	1,90%	7,91	8,11	8,00	8.007.397	1.000.406
PRKAB	45,46	45,46	45,54	1,25%	44,90	47,18	46,02	72.079.112	1.566.227
PRKME	18,92	18,89	18,91	-1,41%	18,80	19,19	18,92	4.193.940	221.666
PRZMA	49,00	-	-	6,85%	49,00	49,00	49,00	11.925.326	243.374
PSDTC	125,50	125,40	125,50	-2,71%	125,00	128,00	125,91	1.731.472	13.752
PSGYO	3,27	3,27	3,28	-1,21%	3,25	3,30	3,27	66.531.582	20.323.394
QNBFK	39,44	-	-	0,36%	39,44	39,44	39,44	236.561	5.998
QNBTR	227,00	-	-	0,00%	227,00	227,00	227,00	199.079	877
QUAGR	3,69	3,69	3,70	4,83%	3,50	3,74	3,64	111.998.837	30.791.924
RALYH	272,25	272,00	272,50	-3,80%	272,00	283,00	277,30	55.298.641	199.419
RAYSG	190,10	189,90	190,10	-1,45%	188,80	193,90	189,84	10.065.981	53.025
REEDR	7,37	7,36	7,37	-1,86%	7,35	7,53	7,40	17.930.160	2.423.046
RGYAS	196,80	196,50	196,80	-2,67%	195,00	202,20	197,65	96.658.993	489.042
RNPOL	2,61	2,57	2,61	-1,88%	2,56	2,66	2,60	1.252.375	482.235
RODRG	28,88	28,86	28,88	6,73%	27,66	28,90	28,37	7.093.225	250.011
RTALB	4,37	4,36	4,37	2,10%	4,37	4,65	4,51	172.196.665	38.215.808
RUBNS	35,04	35,02	35,08	-1,18%	34,66	35,60	35,05	12.104.609	345.339
RUZYE	12,21	12,21	12,22	-1,29%	12,06	12,50	12,25	13.494.507	1.101.622
RYGYO	30,12	30,06	30,12	-1,70%	30,04	30,62	30,20	2.658.473	88.032
RYSAS	18,24	18,24	18,26	-1,88%	18,21	18,69	18,34	9.663.487	526.978
SAFKR	24,34	24,34	24,38	0,58%	24,10	24,72	24,27	15.686.142	646.289
SAHOL	92,20	92,20	92,25	-0,91%	91,70	92,85	92,14	294.720.227	3.198.756
SAMAT	5,94	5,93	5,94	0,17%	5,94	6,09	6,03	3.303.491	548.085
SANEL	42,08	42,00	42,08	3,39%	40,70	43,00	41,89	6.605.002	157.672
SANFM	7,52	7,51	7,52	2,73%	7,29	7,54	7,39	16.233.366	2.196.514
SANKO	22,16	22,16	22,24	-0,98%	22,08	22,54	22,19	2.237.097	100.817
SARKY	30,00	30,00	30,02	-3,91%	29,70	31,50	30,16	158.564.275	5.257.806
SASA	2,75	2,74	2,75	-2,83%	2,74	2,82	2,78	1.962.652.458	706.500.563
SAYAS	51,60	51,60	51,70	-4,80%	51,50	53,90	52,35	28.554.055	545.481
SDTTR	257,50	257,25	257,50	0,59%	256,00	262,00	258,09	38.807.112	150.363
SEGMN	63,70	63,65	63,70	-3,78%	63,35	66,20	64,20	36.493.604	568.475
SEGYO	4,77	4,76	4,77	-0,83%	4,75	4,84	4,78	3.806.180	796.604
SEKFK	11,76	11,78	11,88	-1,51%	11,71	11,94	11,85	310.453	26.191
SEKUR	8,24	8,23	8,24	1,73%	8,00	8,27	8,18	5.903.603	721.787
SELEC	104,20	104,20	104,30	-2,89%	103,90	106,50	104,79	11.535.318	110.079
SELVA	2,27	2,26	2,27	-0,87%	2,24	2,30	2,26	21.986.920	9.722.731
SERNT	10,50	10,50	-	9,95%	9,61	10,50	10,11	120.068.247	11.879.995
SEYKM	5,31	5,30	5,37	-2,39%	5,23	5,44	5,32	3.781.095	711.101
SILVR	2,84	2,83	2,84	1,43%	2,80	2,87	2,84	1.964.435	692.652
SISE	47,28	47,28	47,30	-1,91%	47,18	48,54	47,71	556.129.164	11.656.509
SKBNK	14,83	14,82	14,83	0,68%	14,64	14,86	14,78	76.532.175	5.179.896
SKTAS	3,68	3,68	3,69	-0,27%	3,64	3,73	3,67	6.910.500	1.881.739
SKYLP	330,00	328,00	330,00	1,23%	320,75	330,00	326,07	3.743.578	11.481
SKYMD	13,17	13,15	13,17	-1,13%	13,08	13,36	13,20	4.834.623	366.353
SMART	32,68	32,68	32,72	-1,45%	32,46	33,50	32,73	9.550.365	291.774
SMRTG	12,08	12,08	12,09	-2,89%	11,86	12,48	12,18	276.114.334	22.679.441
SMRVA	18,57	18,55	18,57	3,74%	17,52	19,04	18,59	163.165.261	8.775.282
SNGYO	3,79	3,78	3,79	-2,82%	3,78	3,89	3,81	19.700.827	5.169.867
SNICA	4,38	4,37	4,38	-1,79%	4,36	4,54	4,44	11.617.220	2.616.677
SNPAM	23,34	-	-	0,60%	23,34	23,34	23,34	158.642	6.797
SODSN	9,71	-	-	0,10%	9,71	9,71	9,71	77.651	7.997
SOKE	18,81	18,84	18,86	-1,83%	18,76	19,15	18,87	7.388.478	391.550
SOKM	49,64	49,62	49,64	-1,02%	49,34	50,00	49,65	56.308.560	1.134.066
SONME	136,70	135,70	136,70	0,59%	133,00	137,20	135,52	371.716	2.743
SRVGY	3,15	3,14	3,15	-0,63%	3,12	3,18	3,14	11.754.565	3.742.527
SUMAS	400,00	-	-	2,56%	400,00	400,00	400,00	473.200	1.183
SUNTK	35,24	35,22	35,28	-1,84%	35,18	36,10	35,37	7.210.045	203.878
SURGY	68,90	68,90	68,95	-0,86%	68,40	69,60	69,05	63.017.029	912.603
SUWEN	8,09	8,07	8,09	-1,46%	8,05	8,21	8,10	3.794.661	468.596
SVGYO	18,07	18,07	18,09	-0,93%	18,04	18,40	18,17	90.126.855	4.959.750
TABGD	282,50	282,25	282,50	0,53%	276,00	283,50	281,04	47.466.601	168.898
TARKM	498,50	498,25	499,00	-3,20%	493,00	520,00	506,99	32.314.699	63.738
TATEN	16,36	16,33	16,36	0,49%	15,60	16,40	16,02	236.588.250	14.769.062
TATGD	21,68	21,64	21,68	-1,36%	21,46	21,98	21,70	13.905.765	640.941
TAVHL	254,00	253,75	254,00	-1,65%	253,75	258,00	255,56	114.289.383	447.217
TBORG	140,20	140,10	140,20	0,14%	139,70	140,90	139,99	4.147.675	29.629
TCELL	108,00	108,00	108,10	-1,37%	107,50	109,40	108,28	275.750.483	2.546.624
TCKRC	127,90	127,80	127,90	2,57%	124,90	128,50	126,59	91.376.518	721.828
TDGYO	15,96	15,95	15,96	-0,37%	15,93	16,09	16,01	1.567.131	97.881
TEHOL	29,10	29,10	29,12	0,34%	29,00	29,44	29,19	297.834.615	10.204.228
TEKTU	10,88	10,86	10,88	-1,09%	10,45	10,97	10,79	23.359.924	2.165.705
TERA	232,90	-	-	-6,01%	232,90	247,10	240,38	1.121.020.082	4.663.578
TEZOL	18,26	18,23	18,26	-0,22%	18,08	18,42	18,27	8.759.296	479.413
TGSAS	190,10	190,10	190,60	5,67%	185,30	194,50	190,28	138.654.729	728.696
THYAO	298,50	298,25	298,50	-0,50%	297,00	299,75	298,25	1.180.906.483	3.959.460
TKFEN	137,10	137,00	137,10	0,07%	135,50	138,70	136,94	96.472.325	704.489
TKNSA	21,64	21,62	21,64	-1,19%	21,56	22,00	21,73	6.078.792	279.804
TLMAN	93,40	93,40	93,50	-1,48%	93,10	95,20	93,97	2.762.181	29.394
TMPOL	345,25	344,50	345,25	-2,20%	343,75	354,50	346,91	15.931.217	45.923
TMSN	100,80	100,70	100,80	-0,30%	100,30	101,50	100,81	13.509.251	134.004
TNZTP	25,54	25,52	25,54	-0,70%	25,50	25,78	25,61	7.918.983	309.233
TOASO	302,50	302,25	302,50	0,17%	295,50	302,75	299,10	106.240.423	355.206
TRALT	46,72	46,70	46,72	-1,43%	46,62	47,58	47,14	926.491.023	19.653.521
TRCAS	46,26	46,26	46,28	-1,11%	46,16	46,76	46,35	3.216.190	69.397
TRENJ	90,95	90,80	90,95	-1,52%	90,85	92,25	91,38	14.098.702	154.282
TRGYO	97,60	97,60	97,65	-2,98%	97,30	100,60	98,01	172.174.034	1.756.785
TRHOL	1.556,00	1.555,00	1.556,00	-1,52%	1.548,00	1.599,00	1.557,27	41.889.044	26.899
TRILC	2,97	2,96	2,97	-0,34%	2,96	3,09	3,02	43.299.575	14.360.390
TRMET	119,70	119,60	119,70	-2,21%	119,50	121,20	120,25	48.941.348	406.995
TSGYO	6,67	6,66	6,67	-1,19%	6,62	6,72	6,67	2.246.468	336.864
TSKB	11,88	11,87	11,88	-1,98%	11,85	12,12	11,93	22.914.614	1.920.824
TSPOR	1,00	0,99	1,00	0,00%	0,99	1,00	0,99	189.056.879	190.318.010
TTKOM	60,70	60,70	60,75	-1,62%	60,45	61,65	60,88	114.237.233	1.876.460
TTRAK	463,50	463,25	463,50	-1,90%	463,50	472,50	466,45	14.459.501	30.999
TUCLK	4,39	-	-	-3,73%	4,39	4,70	4,50	31.193.554	6.930.430
TUKAS	2,56	2,55	2,56	-1,54%	2,55	2,60	2,57	55.122.428	21.484.827
TUPRS	260,00	259,75	260,00	0,58%	259,25	263,25	261,22	1.236.983.985	4.735.446
TUREX	8,49	8,48	8,49	0,35%	8,40	8,58	8,49	38.096.120	4.489.475
TURGG	33,00	33,02	33,12	-1,49%	32,92	33,94	33,33	2.400.741	72.020
TURSG	13,74	13,73	13,74	0,22%	13,55	13,80	13,71	110.179.716	8.036.265
UCAYM	31,78	31,76	31,78	-4,39%	31,72	33,00	32,32	128.564.190	3.977.639
UFUK	1.319,00	1.316,00	1.320,00	-2,30%	1.309,00	1.377,00	1.332,77	4.630.030	3.474
ULAS	28,14	28,14	28,30	-2,02%	28,02	28,70	28,28	1.524.448	53.902
ULKER	120,70	120,70	120,80	-1,87%	120,50	122,50	121,23	89.374.826	737.259
ULUFA	4,13	4,12	4,13	0,24%	4,09	4,15	4,11	6.868.816	1.669.724
ULUSE	274,25	274,25	274,75	-2,75%	270,50	283,50	274,78	38.783.649	141.146
ULUUN	9,55	9,55	9,56	-1,85%	9,48	9,74	9,58	16.203.003	1.691.007
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,92	13,90	13,92	0,14%	13,81	14,04	13,88	3.512.622	253.055
USAK	1,65	1,64	1,65	-0,60%	1,63	1,66	1,64	23.759.279	14.452.663
VAKBN	30,00	30,02	30,04	-2,60%	29,98	30,66	30,15	216.630.989	7.184.154
VAKFA	12,58	12,57	12,58	-0,40%	12,47	12,68	12,57	18.641.336	1.482.634
VAKFN	1,74	1,73	1,74	-1,14%	1,73	1,76	1,74	15.459.992	8.873.446
VAKKO	76,45	76,40	76,50	-1,99%	76,35	78,30	77,16	4.994.777	64.729
VANGD	92,50	92,50	92,70	-0,43%	91,50	94,95	92,67	2.035.141	21.961
VBTYZ	26,92	26,92	-	9,97%	24,28	26,92	25,86	81.460.801	3.149.962
VERTU	37,76	37,74	37,76	-1,05%	37,76	38,36	38,04	3.896.548	102.442
VERUS	548,50	548,00	549,00	0,55%	546,00	551,50	547,91	3.390.489	6.188
VESBE	7,02	7,01	7,03	-1,13%	7,00	7,15	7,06	7.580.841	1.074.474
VESTL	27,52	27,50	27,52	-1,71%	27,42	27,92	27,58	29.055.379	1.053.618
VKFYO	31,60	31,50	31,52	0,32%	31,50	31,70	31,51	2.288.388	72.618
VKGYO	2,79	2,79	2,80	-1,41%	2,79	2,84	2,81	7.123.830	2.534.486
VKING	26,08	26,08	26,18	-0,61%	26,00	26,32	26,12	2.126.130	81.403
VRGYO	2,26	2,26	2,27	-1,31%	2,26	2,30	2,28	4.399.965	1.933.979
VSNMD	83,80	83,75	83,80	-1,12%	83,55	85,80	84,32	8.204.568	97.299
YAPRK	13,71	13,71	13,72	-1,08%	13,66	13,90	13,74	6.185.715	450.121
YATAS	46,98	46,90	46,98	7,36%	45,50	47,66	46,54	175.495.168	3.771.155
YAYLA	27,90	27,90	27,96	1,45%	27,60	28,52	28,14	12.502.773	444.339
YBTAS	17,17	-	-	0,06%	17,17	17,17	17,17	84.064	4.896
YEOTK	101,00	-	-	-3,72%	101,00	106,60	103,09	419.848.206	4.072.659
YESIL	1,58	1,57	1,58	0,00%	1,57	1,59	1,58	4.299.105	2.728.466
YGGYO	234,30	234,10	234,50	-1,51%	233,10	237,90	234,70	8.662.755	36.910
YIGIT	24,68	24,66	24,68	-0,64%	24,52	24,84	24,65	18.075.276	733.434
YKBNK	36,08	36,08	36,10	-2,01%	36,04	36,50	36,22	901.156.226	24.877.583
YKSLN	3,62	3,61	3,62	0,56%	3,54	3,65	3,61	10.219.309	2.834.039
YONGA	60,00	-	-	1,87%	60,00	60,00	60,00	73.500	1.225
YUNSA	9,83	9,83	9,84	-1,11%	9,75	9,92	9,83	14.225.412	1.447.869
YYAPI	1,09	-	-	-1,80%	1,09	1,09	1,09	351.123	322.131
YYLGD	11,88	11,88	11,89	-0,92%	11,81	11,97	11,86	12.250.230	1.032.692
ZEDUR	10,08	10,07	10,09	1,31%	9,80	10,18	10,06	7.890.874	784.465
ZERGY	15,40	15,37	15,39	-3,99%	14,52	15,53	14,95	271.539.763	18.168.313
ZGYO	31,96	31,92	31,96	-0,75%	31,82	32,76	32,25	39.595.558	1.227.806
ZOREN	3,17	3,17	3,18	-1,55%	3,16	3,22	3,18	24.788.921	7.786.439
ZRGYO	20,46	20,40	20,46	-1,82%	20,30	21,24	20,60	4.512.278	219.008

Midas’ın Kulakları

Tümünü Gör

May 18, 2026 • 27 dakika once

Bu hafta piyasaların radarındaki 3 token kilit açılımı

May 18, 2026 • 42 dakika once

Günün öne çıkan gelişmeleri: ASTOR, KONTR, GLCVY, DARDL, YATAS (18 Mayıs)

May 18, 2026 • 1 saat once

Piyasa açılmadan önce bilmeniz gereken her şey (18 Mayıs)

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