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	12,28	12,28	12,29	-0,97%	12,13	12,70	12,37	193.919.936	15.671.597
A1YEN	28,94	28,88	28,94	0,28%	28,64	29,18	28,84	26.253.660	910.269
ACSEL	102,10	102,10	102,20	0,39%	100,90	102,50	101,65	12.866.488	126.583
ADEL	33,10	33,08	33,10	-0,18%	32,10	34,72	33,43	190.033.579	5.684.933
ADESE	1,61	1,61	1,62	3,21%	1,56	1,64	1,61	412.515.141	256.311.218
ADGYO	55,75	55,75	-	9,96%	51,10	55,75	53,96	170.260.620	3.155.281
AEFES	16,49	16,48	16,49	-0,66%	16,40	16,70	16,55	1.078.482.431	65.155.739
AFYON	13,22	13,22	13,24	-1,34%	13,21	13,51	13,34	22.043.575	1.652.324
AGESA	214,00	213,60	214,00	-1,97%	211,60	226,70	217,10	125.115.488	576.296
AGHOL	31,26	31,24	31,26	0,84%	30,52	31,56	30,95	160.062.094	5.170.942
AGROT	3,37	3,37	3,38	-1,17%	3,31	3,64	3,46	648.686.051	187.378.020
AGYO	7,32	7,31	7,32	0,55%	7,25	7,34	7,30	1.752.650	240.170
AHGAZ	22,02	22,02	22,08	-1,61%	21,98	22,48	22,14	57.522.184	2.598.748
AHSGY	21,74	21,74	21,78	4,02%	20,84	22,98	22,17	484.556.268	21.856.439
AKBNK	73,80	73,80	73,85	1,51%	72,95	74,30	73,68	7.102.925.375	96.406.766
AKCNS	158,60	158,60	158,90	0,38%	157,50	160,50	159,17	78.725.194	494.600
AKENR	10,95	10,95	10,96	-3,61%	10,95	11,54	11,26	93.273.920	8.287.273
AKFGY	2,83	2,83	2,84	4,81%	2,70	2,85	2,79	119.462.408	42.876.289
AKFIS	20,76	20,74	20,76	0,29%	20,68	20,94	20,78	26.460.374	1.273.501
AKFYE	17,16	17,16	17,17	0,76%	16,94	17,28	17,07	48.781.628	2.857.124
AKGRT	7,09	7,08	7,09	2,16%	6,97	7,18	7,07	120.581.810	17.059.689
AKMGY	199,80	198,50	199,80	0,30%	197,10	200,00	198,57	2.268.100	11.422
AKSA	9,91	9,91	9,92	-0,90%	9,89	10,05	9,96	210.575.287	21.149.524
AKSEN	66,70	66,70	66,75	-3,12%	66,70	69,20	67,70	395.215.922	5.837.448
AKSGY	8,20	8,17	8,20	1,86%	8,00	8,20	8,15	40.154.578	4.929.409
AKSUE	21,70	21,70	21,76	-3,21%	21,70	22,50	21,97	32.253.874	1.468.379
AKYHO	2,71	2,71	2,73	0,00%	2,69	2,77	2,74	4.987.939	1.822.483
ALARK	101,30	101,30	101,40	-1,75%	101,10	104,10	102,62	784.416.175	7.643.599
ALBRK	8,24	8,24	8,25	1,48%	8,08	8,28	8,19	146.377.889	17.878.256
ALCAR	854,00	854,00	855,50	0,47%	845,00	864,00	852,62	20.070.642	23.540
ALCTL	110,00	109,90	110,00	4,27%	106,00	110,90	108,55	82.368.184	758.820
ALFAS	40,10	40,08	40,10	-0,99%	40,06	40,80	40,32	48.193.689	1.195.368
ALGYO	37,46	37,44	37,46	0,43%	36,24	38,20	37,27	289.206.723	7.759.412
ALKA	12,87	12,87	-	10,00%	11,57	12,87	12,54	309.390.722	24.677.713
ALKIM	19,62	19,58	19,62	9,49%	17,93	19,65	19,18	159.651.410	8.323.245
ALKLC	205,60	205,60	206,30	1,78%	199,90	213,30	206,49	172.889.795	837.282
ALTINS1	95,69	-	95,69	-4,99%	95,69	95,69	95,69	1.266.552.553	13.235.997
ALTNY	16,40	16,40	16,41	5,20%	15,38	16,67	16,09	861.906.471	53.564.761
ALVES	26,12	26,12	26,16	-0,91%	26,12	26,50	26,24	78.633.542	2.996.464
ANELE	17,50	17,50	17,52	6,12%	16,34	17,90	17,38	94.904.979	5.462.127
ANGEN	10,95	10,94	10,95	0,37%	10,84	10,97	10,91	9.346.914	856.491
ANHYT	99,65	99,50	99,65	-1,63%	97,90	103,50	100,68	188.025.103	1.867.578
ANSGR	24,56	24,54	24,56	2,33%	24,02	24,62	24,28	359.375.031	14.799.924
ARASE	74,00	73,90	74,00	1,09%	72,70	74,90	73,60	37.340.215	507.360
ARCLK	109,20	109,00	109,20	-2,06%	108,30	112,20	109,91	441.562.003	4.017.499
ARDYZ	40,04	40,04	40,06	4,33%	38,12	40,42	39,84	307.232.245	7.712.616
ARENA	28,36	28,36	28,46	-0,14%	28,10	29,30	28,67	46.880.620	1.635.372
ARFYE	31,34	31,34	-	9,96%	27,02	31,34	30,60	1.498.230.276	48.966.776
ARMGD	82,00	82,00	83,30	1,36%	79,50	83,45	81,88	193.488.287	2.363.180
ARSAN	3,60	3,60	3,61	3,75%	3,47	3,76	3,62	221.444.620	61.196.851
ARTMS	36,44	36,44	36,48	1,73%	35,56	37,60	36,33	77.455.182	2.131.846
ARZUM	2,23	2,23	2,24	-4,29%	2,23	2,33	2,26	46.205.813	20.421.143
ASELS	280,00	280,00	280,25	6,57%	263,50	280,00	273,00	12.761.694.646	46.746.602
ASGYO	11,05	11,05	11,06	2,98%	10,67	11,15	10,86	57.124.511	5.260.932
ASTOR	128,80	128,70	128,80	3,70%	123,60	129,80	126,60	5.745.164.854	45.380.986
ASUZU	59,60	59,55	59,60	-0,67%	59,40	60,35	59,82	21.922.129	366.482
ATAGY	13,66	13,66	13,70	-1,66%	13,45	14,15	13,74	6.185.141	450.018
ATAKP	52,20	52,20	52,30	1,16%	51,50	53,00	52,26	26.259.834	502.487
ATATP	131,70	131,70	131,80	0,61%	131,00	135,30	132,78	163.595.290	1.232.100
ATEKS	114,50	113,50	114,50	-1,21%	112,10	118,00	116,45	5.819.128	49.971
ATLAS	6,11	6,11	6,12	-1,45%	6,10	6,27	6,14	4.421.572	719.696
ATSYH	66,30	66,30	66,45	-3,21%	66,30	67,50	66,70	4.176.656	62.622
AVGYO	9,85	9,84	9,85	2,50%	9,61	9,99	9,82	26.039.557	2.650.489
AVHOL	38,80	38,80	38,86	-3,87%	38,44	42,00	39,80	255.652.236	6.424.125
AVOD	4,10	4,09	4,10	7,33%	3,73	4,18	3,94	132.182.513	33.557.113
AVPGY	53,65	53,65	53,70	1,23%	52,50	53,65	53,00	48.510.285	915.315
AVTUR	16,00	15,97	16,00	-0,93%	15,80	16,35	16,10	6.098.690	378.906
AYCES	426,00	425,00	426,00	-0,23%	420,50	431,00	425,39	9.978.727	23.458
AYDEM	21,48	21,46	21,48	-0,09%	21,26	21,68	21,41	61.491.527	2.872.480
AYEN	25,26	25,26	25,28	0,40%	25,14	25,40	25,25	9.375.001	371.223
AYES	19,06	19,00	19,06	3,64%	18,49	19,06	18,80	2.265.439	120.536
AYGAZ	205,50	205,50	205,80	0,69%	203,00	208,80	205,99	65.064.120	315.855
AZTEK	4,15	4,14	4,15	0,00%	4,12	4,19	4,15	14.069.820	3.394.045
BAGFS	25,52	25,52	25,56	-0,62%	25,48	25,96	25,67	25.645.545	999.144
BAHKM	86,50	86,50	87,75	-0,69%	85,60	93,95	90,63	467.216.599	5.154.987
BAKAB	37,42	37,42	37,56	-0,43%	37,40	37,78	37,56	6.499.506	173.037
BALAT	97,55	97,50	97,55	1,14%	97,55	98,60	98,15	7.022.524	71.549
BALSU	16,41	16,40	16,41	-1,74%	16,40	16,80	16,50	95.671.717	5.798.592
BANVT	162,20	162,10	162,20	0,12%	160,60	165,60	162,26	39.677.619	244.533
BARMA	37,10	37,08	37,10	0,27%	36,48	37,30	37,04	113.529.275	3.065.089
BASCM	13,53	13,52	13,53	-2,03%	13,51	13,81	13,52	1.015.614	75.107
BASGZ	43,18	43,16	43,18	-0,69%	43,10	43,78	43,32	11.504.646	265.551
BAYRK	5,48	5,48	5,49	0,18%	5,45	5,78	5,63	70.708.328	12.555.282
BEGYO	4,84	4,83	4,84	1,26%	4,79	4,98	4,87	60.354.568	12.402.798
BERA	17,98	17,98	17,99	-0,11%	17,90	18,60	18,24	189.463.919	10.387.893
BESLR	12,62	12,62	12,63	0,64%	12,47	12,70	12,58	33.099.530	2.631.343
BEYAZ	31,26	31,24	31,26	-1,70%	31,26	33,64	32,66	250.222.545	7.660.921
BFREN	154,30	154,20	154,30	-0,19%	153,50	155,20	154,25	22.674.168	146.995
BIENY	23,56	23,56	23,62	-1,51%	23,56	24,16	23,80	47.897.923	2.012.373
BIGCH	46,10	46,04	46,10	-0,52%	45,40	47,22	46,35	69.455.085	1.498.500
BIGEN	8,92	8,92	8,94	-1,33%	8,90	9,11	8,98	50.738.416	5.652.051
BIGTK	283,75	283,75	284,50	-0,44%	283,00	298,00	289,59	47.734.100	164.833
BIMAS	604,50	604,50	605,00	2,11%	591,50	604,50	599,10	3.314.298.797	5.532.142
BINBN	183,90	183,10	183,90	1,49%	180,00	184,10	181,72	47.288.617	260.231
BINHO	8,85	8,85	8,86	-0,23%	8,82	8,95	8,87	127.309.337	14.354.189
BIOEN	16,67	16,67	16,70	-1,01%	16,67	17,02	16,79	26.373.597	1.570.426
BIZIM	26,48	26,46	26,48	-0,23%	26,36	26,72	26,50	3.703.250	139.745
BJKAS	1,63	1,63	1,64	-0,61%	1,62	1,65	1,63	28.898.934	17.684.147
BLCYT	35,54	35,54	35,56	8,55%	32,22	35,96	34,52	75.140.306	2.176.518
BLUME	45,46	45,44	45,46	-1,47%	45,20	46,42	45,60	89.331.512	1.958.927
BMSCH	20,74	20,74	20,78	-5,56%	19,77	23,58	21,21	1.005.556.406	47.418.260
BMSTL	89,00	88,95	89,00	1,02%	88,35	90,95	89,75	201.736.651	2.247.732
BNTAS	6,44	6,43	6,44	0,78%	6,40	6,47	6,43	12.706.256	1.977.547
BOBET	20,48	20,48	20,50	1,09%	20,26	20,78	20,56	51.788.102	2.519.038
BORLS	3,58	-	3,58	-9,82%	3,58	3,99	3,66	430.959.507	117.735.182
BORSK	5,90	5,90	5,91	-1,83%	5,88	6,08	5,95	35.527.470	5.973.652
BOSSA	6,31	6,31	6,32	-0,63%	6,29	6,35	6,31	5.421.268	859.058
BRISA	85,80	85,80	85,90	-0,29%	85,40	86,55	85,90	13.584.665	158.151
BRKO	9,35	9,30	9,35	2,63%	9,29	9,35	9,32	12.813.263	1.374.969
BRKSN	7,44	7,43	7,44	-0,53%	7,42	7,60	7,47	2.501.461	334.984
BRKVY	107,30	107,20	107,30	5,92%	100,30	110,80	105,72	251.964.893	2.383.350
BRLSM	13,76	13,76	13,77	-1,08%	13,74	14,01	13,84	21.513.949	1.554.586
BRMEN	10,58	10,58	-	9,98%	10,58	10,58	10,58	2.751.255	260.043
BRSAN	568,50	568,50	569,00	-0,87%	563,00	581,00	571,13	768.270.275	1.345.180
BRYAT	2.215,00	2.210,00	2.215,00	3,26%	2.141,00	2.217,00	2.177,59	175.254.467	80.481
BSOKE	17,69	17,69	17,74	-2,37%	17,68	18,12	17,84	179.996.431	10.091.260
BTCIM	3,75	3,74	3,75	0,54%	3,70	3,78	3,74	377.824.552	101.044.207
BUCIM	7,08	7,08	7,09	-2,07%	7,06	7,25	7,13	43.385.995	6.089.435
BULGS	43,00	43,00	43,02	-0,69%	42,68	43,96	43,32	208.359.088	4.810.245
BURCE	77,55	77,55	-	10,00%	71,50	77,55	75,20	376.265.064	5.003.684
BURVA	701,00	701,00	701,50	5,73%	665,50	720,00	700,64	51.850.089	74.004
BVSAN	102,00	101,90	102,00	0,49%	101,00	102,60	101,84	61.513.069	604.044
BYDNR	29,80	29,80	30,40	-3,75%	29,60	31,60	30,25	14.149.334	467.697
CANTE	2,02	2,02	2,03	-1,46%	2,01	2,06	2,03	371.363.837	183.097.737
CASA	114,00	113,90	114,00	-0,96%	112,50	115,80	113,63	7.441.737	65.490
CATES	33,00	32,98	33,00	-1,61%	32,88	33,76	33,19	32.170.285	969.239
CCOLA	62,45	62,40	62,45	0,16%	62,15	63,25	62,57	364.477.020	5.825.055
CELHA	10,54	10,51	10,54	1,74%	10,00	10,75	10,37	20.774.839	2.004.157
CEMAS	4,03	4,02	4,03	-1,23%	4,01	4,09	4,04	40.779.148	10.094.022
CEMTS	11,35	11,35	11,37	-0,61%	11,31	11,54	11,42	33.122.414	2.900.614
CEMZY	55,70	55,70	55,75	8,90%	50,00	56,00	53,91	650.787.716	12.071.772
CEOEM	22,96	22,96	22,98	-1,54%	22,84	23,52	23,15	19.488.533	841.753
CGCAM	34,14	34,14	34,16	2,22%	33,40	35,00	34,25	160.123.893	4.675.825
CIMSA	45,02	45,02	45,04	-0,75%	44,86	46,16	45,47	507.209.006	11.156.011
CLEBI	1.589,00	1.589,00	1.590,00	-0,19%	1.584,00	1.609,00	1.593,11	60.365.923	37.892
CMBTN	1.916,00	1.916,00	1.919,00	-0,57%	1.910,00	1.952,00	1.923,27	21.579.083	11.220
CMENT	340,00	338,50	340,00	4,13%	326,50	347,00	336,80	1.790.775	5.317
CONSE	3,01	3,00	3,01	-0,66%	2,98	3,03	3,00	11.621.127	3.872.187
COSMO	304,25	304,25	304,75	4,82%	276,00	312,75	294,95	44.180.583	149.791
CRDFA	63,15	62,80	63,15	-1,48%	62,50	64,00	63,47	34.706.574	546.800
CRFSA	112,10	112,10	112,20	-1,23%	111,80	114,70	113,02	38.154.121	337.574
CUSAN	21,56	21,52	21,56	-1,46%	21,48	21,90	21,62	6.501.565	300.738
CVKMD	28,86	28,84	28,86	-1,84%	28,10	30,56	29,59	915.895.353	30.957.774
CWENE	27,74	27,72	27,74	-1,14%	27,74	28,26	28,07	323.454.234	11.524.687
DAGI	6,55	6,55	6,56	2,18%	6,46	7,05	6,77	135.868.356	20.084.922
DAPGM	12,00	11,98	12,00	7,33%	10,95	12,10	11,63	451.228.533	38.806.129
DARDL	2,19	2,18	2,19	1,86%	2,15	2,20	2,18	56.520.710	25.962.742
DCTTR	8,20	8,20	8,21	-2,15%	8,20	8,42	8,27	50.973.754	6.165.237
DENGE	3,12	3,12	3,13	-1,89%	3,12	3,23	3,17	88.997.591	28.068.837
DERHL	13,52	13,52	13,53	0,22%	13,33	13,61	13,43	35.479.097	2.642.620
DERIM	35,22	35,22	35,36	-0,40%	35,16	35,94	35,55	6.924.876	194.811
DESA	11,67	11,66	11,67	-0,17%	11,50	11,88	11,67	17.085.833	1.464.326
DESPC	44,20	44,20	44,24	-0,45%	44,12	44,72	44,37	12.832.325	289.237
DEVA	63,40	63,40	63,50	0,32%	63,05	63,85	63,39	19.001.160	299.744
DGATE	70,10	70,10	70,20	0,21%	69,50	70,75	70,07	10.963.602	156.462
DGGYO	31,44	31,36	31,44	0,51%	31,28	31,78	31,49	1.399.596	44.445
DGNMO	4,86	4,86	4,87	-0,21%	4,76	4,93	4,86	6.622.581	1.362.031
DIRIT	25,74	25,70	25,74	2,96%	24,98	25,86	25,66	1.792.148	69.857
DITAS	38,44	38,02	38,44	5,90%	36,30	38,76	37,50	184.714.974	4.925.880
DMLKTG	5,79	5,78	5,79	0,00%	5,78	5,80	5,79	71.135.838	12.290.933
DMRGD	3,35	3,35	3,36	4,36%	3,19	3,37	3,28	94.439.555	28.765.609
DMSAS	9,13	9,12	9,13	-0,11%	9,09	9,20	9,13	36.050.469	3.950.380
DNISI	19,51	19,51	19,52	0,15%	19,43	19,87	19,58	14.367.469	733.923
DOAS	212,60	212,60	212,70	2,11%	208,10	213,80	211,22	671.691.234	3.180.051
DOCO	10.860,00	10.852,50	10.860,00	3,23%	10.525,00	10.950,00	10.756,44	64.269.713	5.975
DOFER	40,96	40,94	40,96	-6,65%	40,96	45,12	42,46	128.739.922	3.032.170
DOFRB	84,95	84,95	85,00	-0,18%	83,80	90,35	87,23	1.360.481.028	15.596.689
DOGUB	45,22	45,22	45,26	-5,95%	45,18	47,48	46,40	32.990.897	711.060
DOHOL	18,54	18,53	18,54	1,53%	18,27	18,59	18,44	245.565.222	13.314.229
DOKTA	24,50	24,40	24,50	-0,49%	23,90	25,00	24,56	20.675.668	841.897
DSTKF	667,50	667,00	667,50	-1,62%	667,00	688,50	671,10	2.254.711.258	3.359.743
DUNYH	107,00	106,90	107,00	-2,64%	105,30	111,80	108,43	74.977.396	691.493
DURDO	3,81	3,81	3,82	-1,30%	3,76	3,92	3,83	33.059.874	8.635.550
DURKN	15,85	15,85	15,95	2,72%	15,37	16,30	15,98	68.178.549	4.266.156
DYOBY	13,02	13,02	13,06	-0,46%	13,02	13,16	13,07	7.743.372	592.401
DZGYO	7,90	7,90	7,91	0,13%	7,75	7,97	7,84	46.067.039	5.876.755
EBEBK	56,80	56,80	56,90	-0,70%	56,60	57,25	56,85	20.366.184	358.246
ECILC	91,10	91,10	91,20	-0,98%	90,30	92,80	91,49	401.872.359	4.392.739
ECOGR	24,10	24,08	24,10	-1,07%	23,90	24,54	24,18	268.860.110	11.119.946
ECZYT	298,00	298,00	298,50	-0,75%	296,75	305,25	300,07	115.082.932	383.515
EDATA	9,21	9,20	9,21	9,51%	8,45	9,25	8,92	342.245.308	38.369.398
EDIP	35,02	35,02	35,08	0,00%	34,76	35,78	35,09	25.224.070	718.777
EFOR	25,56	25,56	-	9,98%	23,00	25,56	23,81	464.143.082	19.492.173
EGEEN	7.567,50	7.567,50	7.575,00	-1,30%	7.540,00	7.730,00	7.600,03	85.211.513	11.212
EGEGY	26,66	26,66	26,68	5,79%	24,96	26,96	26,13	75.941.262	2.906.361
EGEPO	8,90	8,89	8,90	-2,09%	8,78	9,36	9,06	103.700.565	11.450.738
EGGUB	94,20	94,15	94,20	-0,16%	93,80	96,00	94,65	31.495.024	332.755
EGPRO	26,00	26,00	26,02	2,04%	25,50	26,26	25,99	31.069.607	1.195.606
EGSER	2,97	2,96	2,97	0,00%	2,94	3,00	2,97	7.511.771	2.529.886
EKGYO	21,36	21,36	21,38	0,38%	21,18	21,66	21,40	2.688.461.925	125.604.788
EKIZ	136,00	135,90	136,00	-1,23%	136,00	139,30	137,25	2.369.858	17.267
EKOS	5,44	5,44	5,45	-2,16%	5,44	5,65	5,54	59.238.090	10.699.668
EKSUN	5,36	5,35	5,36	-0,37%	5,32	5,43	5,36	9.011.527	1.680.238
ELITE	28,06	28,02	28,06	1,89%	27,54	28,36	27,95	30.705.723	1.098.685
EMKEL	25,66	25,66	25,68	-5,03%	25,56	28,02	26,79	438.316.988	16.363.935
EMNIS	166,70	166,70	168,00	-2,29%	165,00	170,00	166,61	1.224.094	7.347
ENDAE	14,45	14,45	14,46	-2,03%	14,43	14,92	14,67	46.259.631	3.153.333
ENERY	9,36	9,36	9,38	-2,30%	9,33	9,58	9,45	100.783.289	10.666.328
ENJSA	94,65	94,65	94,70	1,99%	92,50	94,85	93,89	213.740.920	2.276.618
ENKAI	81,40	81,35	81,40	-1,57%	80,95	83,00	81,97	686.864.640	8.379.723
ENSRI	18,27	18,22	18,27	0,11%	17,60	18,52	18,10	68.150.461	3.764.391
ENTRA	10,35	10,35	10,36	-0,19%	10,33	10,50	10,40	60.703.286	5.837.601
EPLAS	5,10	5,10	5,11	-0,78%	5,09	5,17	5,12	8.247.345	1.610.071
ERBOS	192,30	191,60	192,30	2,94%	186,00	192,40	190,16	29.299.835	154.080
ERCB	68,95	68,95	69,05	-2,48%	68,80	71,00	69,89	156.276.967	2.235.948
EREGL	24,66	24,64	24,66	-0,24%	24,46	24,88	24,66	2.380.716.195	96.529.139
ERSU	18,14	18,14	18,15	-0,44%	18,08	18,22	18,13	3.100.621	170.990
ESCAR	25,70	25,70	25,80	0,08%	25,62	26,20	25,91	75.805.438	2.925.880
ESCOM	3,50	3,49	3,50	0,86%	3,40	3,56	3,47	77.499.278	22.333.506
ESEN	5,64	5,63	5,64	7,22%	5,20	5,70	5,45	694.543.557	127.364.761
ETILR	3,87	3,86	3,87	-2,03%	3,85	3,95	3,88	37.933.879	9.780.643
ETYAT	25,14	24,90	25,14	-2,93%	24,40	26,18	24,88	8.742.893	351.431
EUHOL	11,20	11,17	11,20	9,91%	10,55	11,20	10,83	6.559.590	605.472
EUKYO	16,24	16,24	16,30	-3,16%	16,11	16,78	16,26	6.316.512	388.437
EUPWR	34,08	34,08	34,10	-1,22%	33,76	34,78	34,22	370.344.667	10.821.942
EUREN	6,03	6,02	6,03	-3,37%	5,94	6,36	6,06	2.416.597.393	398.855.738
EUYO	13,95	13,95	13,99	0,36%	13,87	14,04	13,98	2.723.009	194.828
EYGYO	3,90	3,89	3,90	0,52%	3,82	3,90	3,86	23.744.976	6.154.642
FADE	13,73	13,73	13,76	1,85%	13,42	13,87	13,61	13.779.676	1.012.394
FENER	3,13	3,12	3,13	-0,63%	3,12	3,18	3,14	411.589.802	131.057.968
FLAP	8,99	8,97	8,99	3,81%	8,50	8,99	8,77	7.172.988	817.902
FMIZP	320,25	320,25	320,50	1,03%	316,75	320,50	318,35	14.367.234	45.130
FONET	2,93	2,93	2,94	-1,68%	2,92	3,01	2,95	59.753.371	20.274.925
FORMT	2,99	2,99	3,00	-0,33%	2,95	3,03	2,98	82.407.920	27.613.466
FORTE	96,25	96,25	96,30	1,85%	92,00	97,40	94,96	316.807.630	3.336.139
FRIGO	14,00	13,98	14,00	4,56%	13,30	14,20	13,87	166.402.778	11.993.429
FROTO	98,45	98,45	98,50	0,36%	97,70	99,60	98,68	1.638.948.926	16.609.632
FZLGY	15,20	15,20	15,21	3,33%	14,71	15,83	15,45	333.989.494	21.613.934
GARAN	145,50	145,50	145,60	-0,21%	144,50	147,40	146,08	3.889.840.206	26.627.584
GARFA	28,10	28,08	28,10	3,84%	26,92	28,60	27,96	52.353.660	1.872.740
GEDIK	5,99	5,98	5,99	0,17%	5,90	6,03	5,98	24.012.220	4.019.021
GEDZA	26,60	26,60	26,64	-1,48%	26,60	27,00	26,76	11.091.552	414.494
GENIL	171,00	170,90	171,00	-4,26%	171,00	180,50	174,64	192.450.814	1.101.998
GENTS	9,87	9,87	9,98	-3,89%	9,71	10,46	10,02	65.162.065	6.504.435
GEREL	19,06	19,06	19,07	1,49%	18,35	19,32	18,92	176.589.723	9.331.289
GESAN	47,78	47,78	47,80	-1,04%	47,48	48,50	47,87	150.797.438	3.149.922
GIPTA	68,05	68,05	68,10	-0,73%	67,90	71,50	69,63	560.514.060	8.049.470
GLBMD	13,04	12,99	13,04	0,08%	12,78	13,20	12,94	2.044.518	158.013
GLCVY	78,85	78,85	78,90	2,34%	76,85	79,60	78,70	57.786.035	734.231
GLRMK	176,00	175,90	176,00	0,69%	170,70	181,00	175,99	389.123.436	2.211.005
GLRYH	3,96	3,95	3,96	0,76%	3,91	3,99	3,95	29.810.475	7.542.872
GLYHO	12,18	12,16	12,18	2,27%	11,85	12,37	12,13	120.937.390	9.970.981
GMTAS	55,25	55,25	-	9,95%	53,30	55,25	54,85	65.298.464	1.190.433
GOKNR	21,30	21,30	21,32	5,86%	20,12	21,96	21,02	211.351.110	10.053.865
GOLTS	330,50	330,00	330,50	1,07%	328,00	336,00	330,92	85.126.825	257.241
GOODY	14,92	14,92	14,93	0,27%	14,89	15,02	14,95	7.724.215	516.673
GOZDE	22,50	22,46	22,50	1,08%	22,16	22,50	22,36	36.094.384	1.614.367
GRNYO	15,10	15,09	15,10	-1,18%	15,00	15,50	15,22	7.193.017	472.564
GRSEL	340,50	340,00	340,50	6,74%	319,00	343,25	333,50	327.395.657	981.690
GRTHO	238,40	238,30	238,40	-0,87%	237,30	246,00	241,00	145.661.788	604.401
GSDDE	10,09	10,09	10,12	-2,13%	10,08	10,48	10,28	10.348.577	1.006.482
GSDHO	4,51	4,51	4,52	0,22%	4,49	4,63	4,55	38.860.038	8.532.904
GSRAY	1,16	1,16	1,17	-0,85%	1,15	1,18	1,17	214.727.510	184.377.131
GUBRF	374,75	374,00	374,75	2,67%	364,25	375,50	371,02	654.784.897	1.764.825
GUNDG	276,50	276,50	278,00	-4,90%	276,50	290,75	284,01	11.808.566	41.578
GWIND	23,90	23,90	23,94	0,00%	23,76	24,18	23,95	68.262.263	2.849.973
GZNMI	46,68	46,68	46,82	-2,95%	46,68	50,50	48,27	512.262.226	10.613.552
HALKB	41,20	41,20	41,22	-2,78%	41,04	43,06	42,00	2.590.860.485	61.700.095
HATEK	14,86	14,86	14,87	0,81%	14,69	15,21	14,94	39.504.244	2.644.227
HATSN	39,30	39,24	39,30	0,61%	38,98	39,32	39,18	20.834.769	531.749
HDFGS	3,91	3,90	3,91	3,71%	3,73	4,13	3,98	980.053.715	246.554.444
HEDEF	54,25	54,25	-	9,95%	49,46	54,25	52,58	690.724.757	13.136.461
HEKTS	2,97	2,96	2,97	-0,34%	2,90	3,04	2,95	344.820.317	116.792.699
HKTM	11,25	11,24	11,25	-0,53%	11,17	11,33	11,24	17.190.466	1.529.039
HLGYO	4,14	4,14	4,15	2,99%	4,03	4,17	4,11	226.289.704	55.123.149
HOROZ	61,40	61,40	61,45	0,49%	60,75	61,70	61,17	27.302.855	446.331
HRKET	71,45	71,40	71,45	0,21%	70,75	72,60	71,47	46.275.412	647.521
HTTBT	43,00	43,00	43,04	2,09%	42,14	43,18	42,79	50.515.073	1.180.427
HUBVC	2,76	2,75	2,76	4,15%	2,62	2,80	2,73	14.936.708	5.478.979
HUNER	3,12	3,12	3,13	-1,58%	3,09	3,19	3,13	30.333.727	9.707.908
HURGZ	5,24	5,24	5,25	0,00%	5,17	5,27	5,22	15.759.807	3.021.309
ICBCT	13,84	13,84	13,89	-0,86%	13,74	14,00	13,85	8.790.950	634.732
ICUGS	2,63	2,63	2,64	-0,75%	2,63	2,67	2,65	17.817.567	6.730.642
IDGYO	3,76	3,76	3,84	0,80%	3,62	3,96	3,82	23.054.389	6.040.549
IEYHO	69,25	69,20	69,25	0,00%	68,90	69,80	69,29	631.498.009	9.114.412
IHAAS	40,80	40,80	40,82	0,99%	40,30	41,22	40,52	11.011.434	271.766
IHEVA	2,20	2,19	2,20	0,00%	2,17	2,22	2,19	3.643.159	1.661.121
IHGZT	1,54	1,53	1,54	0,00%	1,53	1,55	1,54	19.214.387	12.467.373
IHLAS	2,26	2,25	2,26	0,44%	2,25	2,28	2,26	75.238.808	33.271.307
IHLGM	1,99	1,99	2,00	0,00%	1,98	2,01	2,00	20.701.416	10.373.015
IHYAY	1,90	1,89	1,90	-1,04%	1,89	1,94	1,91	10.268.229	5.368.006
IMASM	4,78	4,77	4,78	-0,21%	4,73	4,92	4,86	243.983.763	50.236.563
INDES	7,47	7,46	7,47	-1,06%	7,43	7,58	7,51	63.309.479	8.434.546
INFO	4,00	3,99	4,00	5,82%	3,77	4,05	3,95	245.184.691	62.008.145
INGRM	407,75	407,75	408,50	-0,79%	407,75	413,50	410,84	10.353.999	25.202
INTEK	269,75	269,50	269,75	0,37%	269,75	273,25	272,20	2.457.703	9.029
INTEM	278,00	278,00	278,75	-0,89%	276,75	283,75	279,39	12.733.596	45.577
INVEO	8,53	8,52	8,53	0,00%	8,46	8,57	8,51	30.262.688	3.554.545
INVES	364,00	357,00	364,00	6,28%	336,25	374,25	360,44	186.859.169	518.421
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	90,00	90,00	90,30	1,18%	90,00	91,80	90,68	2.029.516	22.382
ISBTR	424.000,00	421.000,00	425.000,00	0,71%	424.000,00	424.000,00	424.000,00	1.272.000	3
ISCTR	14,47	14,47	14,48	0,07%	14,36	14,68	14,51	8.916.976.280	614.424.957
ISDMR	36,72	36,72	36,74	-0,43%	36,62	37,32	36,93	81.091.675	2.195.939
ISFIN	17,91	17,91	17,98	2,17%	17,39	18,06	17,82	49.119.482	2.755.914
ISGSY	70,80	70,80	70,85	-1,19%	70,40	72,50	70,91	47.876.393	675.144
ISGYO	21,44	21,42	21,44	0,37%	21,18	21,76	21,37	58.163.001	2.721.343
ISKPL	11,38	11,37	11,38	-0,61%	11,20	11,56	11,39	115.726.630	10.161.037
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,18	41,18	41,20	-0,87%	41,02	41,86	41,25	396.505.283	9.613.035
ISSEN	7,26	7,25	7,26	0,14%	7,20	7,30	7,24	3.910.477	539.923
ISYAT	8,43	8,43	8,44	-0,94%	8,41	8,58	8,50	12.728.417	1.498.197
IZENR	9,21	9,20	9,21	0,11%	9,17	9,43	9,29	142.661.439	15.363.804
IZFAS	53,25	53,20	53,25	-3,53%	53,25	55,85	54,88	207.593.898	3.782.574
IZINV	66,20	66,20	66,60	0,99%	65,55	67,70	66,33	10.606.891	159.908
IZMDC	6,81	6,80	6,81	0,15%	6,75	6,88	6,82	31.254.806	4.581.938
JANTS	19,62	19,61	19,62	-0,86%	19,62	19,91	19,74	46.768.316	2.368.888
KAPLM	289,00	289,00	289,50	4,71%	284,00	299,00	291,42	80.323.049	275.626
KAREL	8,70	8,68	8,70	-0,34%	8,65	8,87	8,71	36.391.900	4.179.833
KARSN	9,21	9,21	9,22	0,00%	9,15	9,34	9,23	59.844.482	6.485.339
KARTN	78,85	78,80	78,85	0,32%	78,40	79,25	78,74	8.012.511	101.759
KATMR	3,02	3,02	3,03	-1,63%	3,01	3,14	3,07	348.018.549	113.433.541
KAYSE	4,70	4,70	4,71	0,00%	4,63	4,80	4,71	81.734.975	17.338.659
KBORU	14,29	14,29	14,30	-1,72%	14,22	14,65	14,35	105.429.980	7.348.557
KCAER	10,42	10,41	10,42	-0,48%	10,36	10,58	10,43	65.560.185	6.284.356
KCHOL	184,00	184,00	184,10	0,55%	181,50	185,70	183,58	5.921.037.648	32.252.418
KENT	703,00	701,00	703,00	0,07%	700,00	703,00	702,14	2.507.347	3.571
KERVN	2,13	2,12	2,13	3,40%	2,06	2,15	2,11	999.933	473.694
KFEIN	8,73	8,72	8,73	0,69%	8,67	8,83	8,76	26.390.331	3.013.609
KGYO	5,44	5,42	5,44	1,68%	5,32	5,44	5,38	29.166.581	5.419.689
KIMMR	13,34	13,34	13,35	2,54%	12,71	13,62	13,38	29.239.061	2.184.982
KLGYO	7,55	7,55	-	9,90%	6,91	7,55	7,38	813.668.137	110.236.132
KLKIM	36,24	36,24	36,26	2,60%	35,32	36,44	35,89	71.972.152	2.005.155
KLMSN	29,70	29,70	29,72	-1,07%	29,70	30,82	30,14	50.736.714	1.683.399
KLNMA	9,60	9,52	9,60	1,05%	9,40	9,60	9,49	1.652.521	174.223
KLRHO	442,00	440,00	442,00	1,20%	415,00	461,00	439,51	1.270.521.867	2.890.765
KLSER	26,92	26,92	26,96	-0,15%	26,92	27,08	26,98	16.551.597	613.519
KLSYN	8,00	7,91	8,00	3,23%	7,75	8,02	7,96	109.800.071	13.801.687
KLYPV	56,90	56,90	57,00	-1,04%	56,90	57,75	57,18	63.460.571	1.109.812
KMPUR	15,20	15,20	15,23	-0,72%	15,06	15,39	15,19	22.460.664	1.479.085
KNFRT	11,00	10,99	11,00	-0,99%	10,97	11,24	11,10	14.640.968	1.319.089
KOCMT	2,64	2,64	2,65	-1,49%	2,64	2,70	2,66	36.042.976	13.565.070
KONKA	15,32	15,32	15,33	0,07%	15,30	15,79	15,48	83.658.178	5.403.200
KONTR	10,33	10,32	10,33	-1,53%	10,30	10,57	10,42	770.853.255	73.960.620
KONYA	4.532,50	4.532,50	4.540,00	-0,38%	4.515,00	4.585,00	4.547,00	26.336.235	5.792
KOPOL	5,26	5,26	5,29	-1,68%	5,26	5,41	5,32	35.180.554	6.608.786
KORDS	49,08	49,08	49,10	0,33%	48,84	49,26	49,05	21.880.373	446.123
KOTON	16,00	15,99	16,00	1,14%	15,79	16,20	16,02	60.515.595	3.778.443
KRDMA	25,34	25,14	25,34	1,85%	24,88	25,48	25,21	108.417.265	4.300.068
KRDMB	25,30	25,30	25,34	1,20%	24,98	25,62	25,34	138.069.669	5.448.893
KRDMD	26,80	26,80	26,82	-1,03%	26,66	27,32	26,95	1.012.071.845	37.552.131
KRGYO	3,01	3,01	3,02	2,38%	2,90	3,08	2,99	55.813.442	18.700.723
KRONT	15,12	15,12	15,16	0,47%	14,78	15,51	15,14	55.850.961	3.688.559
KRPLS	8,10	8,10	8,15	1,38%	7,93	8,36	8,16	36.728.207	4.500.849
KRSTL	9,86	9,86	9,89	0,82%	9,75	9,95	9,85	25.574.790	2.596.697
KRTEK	24,98	24,96	24,98	-0,08%	24,84	25,24	25,01	14.979.748	599.064
KRVGD	2,87	2,87	2,88	3,24%	2,75	2,90	2,84	48.107.214	16.945.127
KSTUR	3.340,00	3.337,50	3.340,00	-0,30%	3.337,50	3.340,00	3.339,49	2.694.970	807
KTLEV	28,40	28,40	-	9,99%	25,80	28,40	27,50	3.354.911.302	122.000.782
KTSKR	68,75	68,70	68,75	-0,79%	68,25	70,00	68,86	33.854.455	491.624
KUTPO	105,00	104,90	105,00	1,55%	103,30	106,20	104,65	42.243.705	403.654
KUVVA	144,00	144,00	144,60	2,86%	140,00	145,00	144,02	7.890.937	54.791
KUYAS	57,80	57,80	57,85	1,67%	56,40	59,70	57,69	859.585.394	14.899.307
KZBGY	12,60	12,58	12,60	-0,47%	12,40	12,85	12,62	150.314.665	11.915.743
KZGYO	24,78	24,74	24,78	1,39%	24,24	24,98	24,58	19.700.784	801.667
LIDER	71,50	71,40	71,50	-1,11%	69,90	72,70	72,01	74.008.849	1.027.824
LIDFA	4,55	4,53	4,55	-0,87%	4,47	4,64	4,55	36.894.042	8.112.693
LILAK	30,06	30,06	30,08	4,81%	28,56	30,30	29,43	251.246.063	8.537.551
LINK	223,30	223,10	223,30	-0,13%	219,50	228,00	223,15	190.000.046	851.463
LKMNH	18,00	17,99	18,00	-2,39%	18,00	18,58	18,20	24.833.157	1.364.394
LMKDC	28,90	28,90	28,92	2,63%	27,00	28,94	28,54	119.290.293	4.180.426
LOGO	157,50	157,40	157,50	0,96%	154,90	157,60	156,55	87.058.006	556.108
LRSHO	4,51	4,51	4,53	2,97%	4,33	4,55	4,47	118.840.268	26.597.084
LUKSK	116,90	116,90	-	9,97%	105,30	116,90	113,32	144.653.728	1.276.551
LYDHO	153,00	153,00	153,20	-4,32%	153,00	160,60	157,02	88.577.443	564.115
LYDYE	14.045,00	14.045,00	14.090,00	0,75%	13.550,00	14.125,00	13.895,38	61.278.615	4.410
MAALT	915,00	915,00	916,00	-0,44%	912,00	921,00	915,55	14.513.299	15.852
MACKO	24,90	24,90	24,98	-1,27%	24,66	25,44	24,94	65.381.941	2.621.429
MAGEN	41,30	41,26	41,30	1,72%	39,88	41,64	40,37	511.704.522	12.675.204
MAKIM	14,95	14,93	14,95	-0,33%	14,80	15,10	14,92	10.841.295	726.686
MAKTK	14,17	14,17	14,19	-2,01%	14,17	14,61	14,36	56.822.601	3.957.316
MANAS	18,64	18,64	-	9,97%	16,63	18,64	17,72	266.797.571	15.055.226
MARBL	13,47	13,47	-	9,96%	12,23	13,47	13,24	66.390.131	5.015.926
MARKA	35,94	35,94	36,10	-0,99%	35,62	36,58	36,12	17.661.690	488.967
MARMR	1,69	1,69	1,70	-1,74%	1,68	1,79	1,73	308.878.421	178.424.601
MARTI	2,73	2,72	2,73	1,11%	2,66	2,76	2,71	47.455.148	17.502.742
MAVI	44,20	44,20	44,22	0,73%	43,54	44,38	44,02	462.212.294	10.501.337
MEDTR	28,84	28,54	28,84	0,56%	28,12	28,88	28,56	13.713.368	480.117
MEGAP	3,20	3,19	3,20	-1,23%	3,20	3,24	3,21	2.537.443	791.520
MEGMT	53,50	53,45	53,50	1,23%	52,25	54,15	53,32	378.082.045	7.090.723
MEKAG	3,88	3,87	3,88	2,11%	3,77	3,93	3,84	51.745.150	13.467.752
MEPET	17,03	17,00	17,03	4,67%	15,81	17,49	16,53	8.005.651	484.427
MERCN	16,68	16,51	16,68	0,79%	16,33	16,75	16,51	49.948.882	3.025.831
MERIT	18,46	18,45	18,46	-1,28%	17,77	18,75	18,38	65.987.459	3.589.609
MERKO	14,33	14,33	14,35	-0,21%	14,16	14,62	14,39	69.468.438	4.828.049
METRO	4,70	4,70	4,71	-1,05%	4,61	4,95	4,76	115.041.999	24.152.927
MGROS	592,00	592,00	592,50	0,68%	586,00	598,50	591,68	1.261.080.296	2.131.344
MHRGY	3,41	3,41	3,42	0,29%	3,36	3,44	3,41	12.813.313	3.763.223
MIATK	37,02	37,00	37,02	0,16%	36,72	37,52	37,10	701.581.020	18.909.873
MMCAS	120,20	120,10	120,20	0,00%	120,00	120,20	120,11	5.470.849	45.547
MNDRS	14,20	14,19	14,20	5,03%	13,46	14,27	13,97	104.640.243	7.490.534
MNDTR	6,68	6,67	6,68	0,15%	6,65	6,77	6,70	16.550.263	2.469.611
MOBTL	9,30	9,30	9,31	2,20%	9,10	9,36	9,25	55.821.419	6.035.176
MOGAN	8,25	8,25	8,26	-0,36%	8,18	8,33	8,26	28.251.719	3.421.383
MOPAS	36,98	36,96	36,98	-0,75%	36,74	38,38	37,61	139.429.176	3.706.960
MPARK	398,75	398,00	398,75	0,82%	389,75	400,50	395,76	385.328.509	973.646
MRGYO	2,72	2,71	2,72	1,49%	2,62	2,73	2,69	114.391.116	42.599.142
MRSHL	1.561,00	1.561,00	1.562,00	-0,13%	1.548,00	1.586,00	1.560,99	26.450.942	16.945
MSGYO	5,99	5,98	5,99	-0,99%	5,95	6,09	5,99	9.765.988	1.630.587
MTRKS	21,14	21,12	21,14	0,09%	20,88	21,30	21,08	20.994.749	996.052
MTRYO	11,11	11,11	11,12	4,61%	10,00	11,36	10,85	16.131.358	1.487.308
MZHLD	6,21	6,20	6,21	-0,64%	6,15	6,24	6,19	1.274.837	205.865
NATEN	9,50	9,48	9,50	-1,14%	9,46	9,84	9,64	194.994.221	20.224.392
NETAS	57,30	57,30	57,60	0,53%	56,95	58,10	57,35	16.677.805	290.795
NIBAS	3,46	3,46	3,47	-1,70%	3,45	3,54	3,50	17.166.594	4.906.116
NTGAZ	9,95	9,95	9,97	-0,20%	9,95	10,11	10,00	36.887.797	3.688.107
NTHOL	46,62	46,62	46,76	-1,60%	46,52	47,84	47,00	70.367.834	1.497.299
NUGYO	11,38	11,35	11,38	-1,30%	11,25	11,93	11,55	69.758.365	6.040.807
NUHCM	221,20	221,20	221,40	0,05%	217,80	222,50	219,97	33.118.096	150.557
OBAMS	8,47	8,46	8,47	1,32%	8,31	8,54	8,42	474.905.099	56.380.408
OBASE	32,50	32,50	32,52	0,43%	32,02	32,76	32,50	7.535.248	231.866
ODAS	5,11	5,11	5,12	-1,73%	5,09	5,24	5,15	168.558.675	32.757.939
ODINE	314,50	314,00	314,50	2,44%	306,00	319,75	312,32	123.613.516	395.786
OFSYM	74,00	73,95	74,00	3,93%	71,40	74,80	73,05	241.175.520	3.301.756
ONCSM	263,00	262,75	263,00	-2,05%	261,25	269,75	265,09	70.363.325	265.435
ONRYT	71,55	71,55	71,70	3,55%	68,15	72,85	70,45	98.579.007	1.399.216
ORCAY	3,78	3,77	3,78	3,85%	3,75	3,99	3,84	26.929.193	7.019.981
ORGE	67,00	67,00	67,15	2,29%	65,50	67,30	66,32	81.542.949	1.229.485
ORMA	166,00	166,00	167,20	-1,78%	166,00	168,00	167,49	1.447.816	8.644
OSMEN	8,09	8,09	8,12	0,87%	7,99	8,17	8,09	14.859.745	1.837.014
OSTIM	2,99	2,98	2,99	-1,64%	2,99	3,06	3,01	25.560.112	8.483.634
OTKAR	509,50	509,50	510,00	1,95%	494,50	516,50	503,14	391.499.891	778.112
OTTO	477,75	477,50	477,75	-5,86%	477,75	514,00	491,99	65.721.590	133.582
OYAKC	24,22	24,22	24,24	2,98%	23,56	24,38	24,15	718.161.678	29.739.406
OYAYO	52,00	51,80	52,00	0,87%	50,00	52,80	51,22	7.388.033	144.249
OYLUM	8,96	8,94	8,96	1,24%	8,71	8,99	8,86	10.115.447	1.141.453
OYYAT	39,66	39,54	39,66	2,27%	38,40	40,04	39,07	18.753.052	479.977
OZATD	157,70	157,70	157,90	-1,93%	156,30	160,70	158,08	22.425.926	141.864
OZGYO	2,03	2,03	2,04	0,50%	2,02	2,07	2,04	36.290.197	17.812.340
OZKGY	14,95	14,93	14,95	2,40%	14,56	14,95	14,78	72.357.544	4.894.989
OZRDN	12,47	12,40	12,47	-2,96%	11,96	12,80	12,24	8.707.674	711.437
OZSUB	17,55	17,55	17,60	-2,23%	17,55	18,07	17,73	21.949.210	1.238.301
OZYSR	40,94	40,88	40,94	-0,39%	40,02	41,94	40,87	32.090.442	785.136
PAGYO	86,00	86,00	86,05	0,12%	85,15	88,00	86,29	8.818.896	102.198
PAHOL	1,56	1,55	1,56	0,00%	1,55	1,59	1,57	1.171.138.577	745.909.364
PAMEL	82,75	82,75	82,90	1,85%	80,90	84,30	82,36	23.075.648	280.178
PAPIL	17,10	17,09	17,10	-1,16%	16,84	17,47	17,16	320.167.877	18.662.442
PARSN	99,00	99,00	99,40	-0,90%	98,95	100,80	99,77	13.624.813	136.564
PASEU	161,20	160,50	161,20	7,61%	147,40	161,20	152,39	802.934.566	5.268.873
PATEK	22,50	22,50	22,52	2,09%	21,76	22,84	22,41	842.690.225	37.612.201
PCILT	22,34	22,34	22,40	-3,96%	22,34	23,34	22,67	15.476.275	682.627
PEKGY	11,34	11,33	11,34	3,66%	10,96	11,51	11,29	2.386.264.087	211.322.789
PENGD	7,75	7,75	7,76	0,52%	7,56	7,80	7,74	28.294.455	3.656.006
PENTA	13,39	13,37	13,39	-0,07%	13,27	13,51	13,38	15.599.439	1.165.597
PETKM	16,84	16,83	16,84	1,14%	16,63	16,91	16,75	754.679.498	45.047.539
PETUN	11,39	11,38	11,39	0,26%	11,30	11,46	11,38	21.978.485	1.931.728
PGSUS	204,70	204,70	204,80	-0,82%	203,40	210,20	206,57	4.393.747.771	21.269.977
PINSU	11,44	11,43	11,44	-0,09%	11,36	11,73	11,53	32.438.494	2.813.350
PKART	72,20	72,20	72,25	-1,63%	71,95	74,00	72,78	11.828.337	162.532
PKENT	147,20	147,20	147,30	0,07%	146,20	151,30	148,39	67.960.902	458.001
PLTUR	21,38	21,38	21,48	-1,20%	21,36	21,70	21,50	45.798.065	2.130.541
PNLSN	37,04	37,04	37,10	-1,38%	36,90	38,00	37,32	26.263.379	703.770
PNSUT	11,16	11,16	11,20	0,63%	11,07	11,26	11,19	12.928.017	1.154.990
POLHO	16,01	16,01	16,07	-0,44%	15,99	16,34	16,16	47.069.943	2.912.162
POLTK	6.307,50	6.307,50	6.330,00	-2,81%	6.280,00	6.620,00	6.388,11	216.141.580	33.835
PRDGS	6,65	6,65	6,66	6,57%	6,20	6,68	6,44	62.858.241	9.759.587
PRKAB	31,04	31,04	31,06	0,71%	30,50	31,54	30,84	18.438.748	597.822
PRKME	18,16	18,14	18,16	2,25%	17,78	18,20	18,03	39.241.915	2.176.189
PRZMA	12,50	12,47	12,50	2,88%	11,51	12,50	12,14	9.093.154	749.277
PSDTC	140,50	140,40	140,50	-1,40%	140,00	143,50	141,44	8.226.934	58.165
PSGYO	2,65	2,65	2,66	8,16%	2,46	2,66	2,57	954.403.834	370.920.351
QNBFK	57,85	57,85	-	9,98%	52,50	57,85	56,79	11.818.282	208.119
QNBTR	492,25	492,25	-	10,00%	488,75	492,25	491,30	15.194.817	30.928
QUAGR	2,53	2,53	2,54	0,40%	2,50	2,58	2,55	335.948.449	131.840.070
RALYH	230,00	229,90	230,00	-0,52%	224,90	233,90	229,75	183.336.180	797.977
RAYSG	217,20	217,20	217,30	-0,37%	216,70	219,60	217,85	57.077.699	262.009
REEDR	6,81	6,80	6,82	-0,73%	6,75	7,04	6,87	288.364.424	41.994.435
RGYAS	140,10	140,00	140,10	-0,85%	138,50	141,50	139,99	127.842.622	913.258
RNPOL	38,94	38,94	40,00	-9,74%	38,84	43,14	39,61	38.248.046	965.744
RODRG	21,94	21,62	21,94	3,69%	20,92	22,40	21,71	8.193.282	377.344
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,46	3,45	3,46	0,29%	3,40	3,47	3,44	77.966.366	22.655.026
RUBNS	28,58	28,50	28,58	-2,79%	28,30	30,46	29,69	114.338.053	3.850.653
RUZYE	10,98	10,98	10,99	-0,18%	10,79	11,21	11,03	105.466.849	9.560.542
RYGYO	24,60	24,56	24,60	0,00%	24,24	24,98	24,75	85.882.924	3.470.492
RYSAS	15,81	15,81	15,90	2,13%	15,45	16,30	15,96	133.788.151	8.383.966
SAFKR	24,04	24,02	24,04	3,18%	23,30	24,18	23,73	81.922.105	3.452.509
SAHOL	91,30	91,30	91,35	0,27%	89,90	92,15	90,93	2.849.775.010	31.339.857
SAMAT	5,76	5,75	5,76	-0,52%	5,69	5,79	5,74	4.535.474	790.715
SANEL	40,70	40,70	40,72	5,99%	38,40	40,88	40,62	12.382.306	304.833
SANFM	7,04	7,04	7,07	-3,30%	7,00	7,28	7,11	46.621.487	6.555.258
SANKO	20,68	20,62	20,68	1,47%	20,38	20,86	20,66	10.088.789	488.381
SARKY	25,00	24,92	25,00	8,60%	23,02	25,32	24,72	789.268.946	31.925.688
SASA	2,36	2,36	2,37	-6,72%	2,29	2,40	2,36	11.173.006.341	4.743.338.492
SAYAS	39,38	39,36	39,38	0,97%	38,58	39,46	38,98	17.640.022	452.520
SDTTR	203,60	203,60	203,90	-0,29%	198,60	209,20	202,30	351.630.065	1.738.182
SEGMN	19,62	19,62	19,63	2,62%	18,97	20,04	19,52	86.171.255	4.414.480
SEGYO	5,28	5,27	5,28	-1,86%	5,28	5,51	5,38	99.328.838	18.467.452
SEKFK	7,99	7,94	7,99	0,13%	7,93	8,14	7,99	5.521.776	691.422
SEKUR	3,72	3,70	3,72	0,81%	3,58	3,74	3,67	6.231.682	1.699.180
SELEC	80,00	80,00	80,70	-0,25%	80,00	81,55	80,63	67.575.923	838.123
SELVA	3,42	3,41	3,42	5,23%	3,40	3,50	3,48	75.323.280	21.644.609
SERNT	7,94	7,94	7,96	-1,00%	7,94	8,10	8,00	27.293.553	3.410.122
SEYKM	5,00	4,99	5,00	1,63%	4,80	5,00	4,96	3.859.361	777.497
SILVR	2,76	2,75	2,76	-0,36%	2,68	2,79	2,75	6.862.550	2.497.927
SISE	39,22	39,22	39,24	-1,75%	39,06	40,24	39,56	1.856.517.351	46.935.417
SKBNK	7,38	7,37	7,38	-1,47%	7,37	7,52	7,44	140.754.370	18.922.499
SKTAS	3,70	3,70	3,72	-0,80%	3,70	3,77	3,74	18.877.624	5.054.744
SKYLP	238,80	236,00	238,80	6,13%	216,00	241,30	228,11	18.886.485	82.795
SKYMD	12,19	12,18	12,19	0,00%	12,15	12,32	12,23	16.193.235	1.324.317
SMART	22,02	22,02	22,10	0,09%	21,96	22,22	22,07	12.914.061	585.179
SMRTG	22,48	22,48	22,50	-1,06%	22,38	22,90	22,55	73.539.044	3.260.838
SMRVA	114,60	114,60	-	9,98%	100,50	114,60	107,62	960.765.736	8.927.602
SNGYO	4,87	4,87	4,88	3,18%	4,72	4,94	4,85	183.453.514	37.811.700
SNICA	4,34	4,34	4,36	-2,03%	4,29	4,45	4,37	46.566.237	10.658.635
SNKRN	282,50	282,50	283,00	1,62%	279,00	286,50	280,24	4.189.363	14.949
SNPAM	26,76	26,76	26,78	2,92%	26,76	27,04	26,87	2.111.227	78.576
SODSN	100,00	100,00	101,10	-0,50%	100,00	101,20	100,62	586.507	5.829
SOKE	11,02	11,02	11,03	0,82%	10,90	11,75	11,27	59.575.008	5.284.324
SOKM	53,85	53,85	53,90	1,13%	53,10	54,10	53,69	273.549.349	5.095.153
SONME	194,90	193,00	194,90	2,42%	183,50	200,00	190,20	33.150.345	174.288
SRVGY	3,38	3,38	3,39	0,30%	3,35	3,42	3,39	90.140.641	26.619.972
SUMAS	290,00	289,75	295,50	-3,17%	285,25	299,00	291,25	434.252	1.491
SUNTK	40,54	40,54	41,14	-7,86%	40,54	45,32	42,93	205.211.690	4.779.878
SURGY	44,02	44,00	44,02	-1,74%	43,42	45,16	44,44	103.502.015	2.328.881
SUWEN	9,49	9,49	9,50	2,71%	9,26	9,55	9,41	38.449.301	4.084.549
TABGD	227,00	226,60	227,00	0,40%	215,20	227,10	224,49	125.770.304	560.259
TARKM	329,50	329,50	330,00	-1,20%	328,75	337,25	332,24	32.491.182	97.795
TATEN	10,70	10,70	10,74	-2,82%	10,70	11,29	10,98	90.010.496	8.195.186
TATGD	12,60	12,59	12,60	0,40%	12,51	12,70	12,60	25.131.806	1.994.220
TAVHL	325,25	325,25	325,50	0,85%	318,25	325,50	322,09	739.438.422	2.295.722
TBORG	158,00	157,90	158,00	-1,31%	157,90	161,20	158,91	26.403.778	166.151
TCELL	98,30	98,30	98,35	-1,35%	97,85	100,00	98,67	2.924.400.705	29.638.733
TCKRC	76,25	76,25	76,30	1,06%	74,15	77,45	75,81	291.210.827	3.841.108
TDGYO	40,78	40,76	40,78	-1,02%	39,70	41,30	40,29	29.541.369	733.224
TEHOL	20,52	20,52	20,54	2,60%	20,08	21,00	20,64	1.625.091.083	78.728.101
TEKTU	8,77	8,76	8,77	4,53%	8,26	9,09	8,70	234.722.564	26.983.303
TERA	168,10	168,00	168,10	6,12%	159,00	170,40	165,79	3.542.916.680	21.369.925
TEZOL	11,79	11,79	11,80	-0,76%	11,79	11,97	11,85	24.652.743	2.079.730
TGSAS	163,90	162,60	163,90	0,80%	159,10	164,00	161,12	27.891.688	173.108
THYAO	291,50	291,50	291,75	-1,02%	290,25	298,00	293,50	15.073.315.165	51.357.969
TKFEN	72,00	71,95	72,00	-0,28%	71,75	72,95	72,35	121.410.115	1.678.220
TKNSA	22,86	22,86	22,92	2,14%	22,40	23,36	22,94	107.511.688	4.687.284
TLMAN	93,70	93,70	93,80	-1,06%	93,25	94,80	93,93	14.407.466	153.390
TMPOL	372,50	372,50	373,00	3,98%	355,50	377,50	367,87	201.115.939	546.706
TMSN	103,40	103,30	103,40	0,19%	102,60	104,40	103,45	55.315.591	534.720
TNZTP	25,66	25,64	25,66	-3,32%	24,98	27,20	25,77	186.179.417	7.225.081
TOASO	276,00	275,75	276,00	0,00%	272,75	278,25	275,33	892.015.037	3.239.849
TRALT	44,36	44,36	44,38	2,45%	43,36	44,90	44,28	7.862.777.312	177.594.573
TRCAS	40,84	40,84	40,88	0,84%	40,26	41,12	40,79	28.755.637	704.921
TRENJ	99,00	98,95	99,00	1,38%	97,40	100,10	98,98	331.505.619	3.349.286
TRGYO	78,80	78,80	78,85	0,25%	78,05	79,45	78,72	72.240.944	917.745
TRHOL	682,00	682,00	-	10,00%	632,00	682,00	661,10	277.655.363	419.989
TRILC	17,03	17,03	17,04	2,71%	16,31	17,48	17,02	128.945.597	7.576.109
TRMET	119,10	119,00	119,10	2,32%	116,00	119,60	118,08	698.204.351	5.913.048
TSGYO	6,85	6,85	6,86	0,15%	6,84	6,92	6,87	13.909.401	2.024.001
TSKB	13,57	13,56	13,57	0,74%	13,30	13,61	13,46	379.961.085	28.238.314
TSPOR	1,08	1,07	1,08	0,00%	1,07	1,08	1,07	183.896.273	171.607.818
TTKOM	58,35	58,30	58,35	-0,17%	57,65	59,00	58,31	1.133.043.596	19.432.006
TTRAK	549,50	549,50	550,00	0,18%	541,50	551,50	547,27	141.832.473	259.164
TUCLK	4,50	4,50	4,51	-9,82%	4,50	5,07	4,58	317.512.724	69.338.128
TUKAS	2,66	2,66	2,67	2,70%	2,58	2,83	2,73	2.234.007.653	818.488.172
TUPRS	197,30	197,30	197,40	0,31%	194,70	200,40	197,67	3.980.749.887	20.138.179
TUREX	7,16	7,15	7,16	1,27%	7,01	7,22	7,10	141.274.631	19.900.764
TURGG	26,14	26,12	26,14	-0,68%	26,02	26,58	26,19	4.353.734	166.261
TURSG	11,73	11,72	11,73	-0,93%	11,73	12,09	11,86	596.194.375	50.266.948
UFUK	1.679,00	1.677,00	1.679,00	0,48%	1.651,00	1.713,00	1.681,55	28.009.580	16.657
ULAS	28,70	28,70	28,76	-0,83%	28,36	28,90	28,62	5.854.204	204.539
ULKER	114,60	114,60	114,70	-1,80%	113,50	117,10	115,02	674.426.587	5.863.596
ULUFA	3,68	3,67	3,68	-2,65%	3,66	3,83	3,74	38.488.516	10.297.356
ULUSE	166,40	166,00	166,40	1,46%	164,00	168,00	166,06	10.985.101	66.152
ULUUN	6,70	6,70	6,72	0,00%	6,66	6,91	6,79	34.069.492	5.019.525
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,14	15,14	15,16	-2,01%	15,14	15,44	15,23	27.816.502	1.826.874
USAK	2,93	2,93	2,94	0,34%	2,90	3,00	2,95	118.456.439	40.153.063
VAKBN	32,58	32,58	32,60	-2,57%	32,22	33,70	32,82	1.921.140.812	58.541.918
VAKFA	11,50	11,50	11,51	1,32%	11,28	11,78	11,52	491.798.342	42.690.165
VAKFN	1,92	1,92	1,93	0,52%	1,90	1,93	1,92	109.372.045	57.066.075
VAKKO	57,55	57,50	57,55	-0,78%	57,00	58,30	57,65	16.616.186	288.237
VANGD	45,00	45,00	45,02	1,35%	43,16	45,20	44,44	21.943.315	493.763
VBTYZ	15,45	15,45	15,57	-1,09%	15,02	15,77	15,61	18.986.916	1.216.647
VERTU	40,80	40,78	40,80	0,54%	40,28	42,54	41,56	109.948.782	2.645.616
VERUS	354,00	354,00	355,00	1,43%	349,50	376,25	362,84	200.511.427	552.617
VESBE	7,82	7,82	7,84	-0,51%	7,79	7,91	7,84	36.272.236	4.625.040
VESTL	29,10	29,08	29,10	0,41%	28,80	29,38	29,08	100.066.657	3.440.710
VKFYO	38,22	38,20	38,22	0,05%	35,76	38,50	37,66	6.492.724	172.414
VKGYO	2,65	2,65	2,66	1,15%	2,60	2,68	2,64	126.908.038	48.114.538
VKING	32,12	32,12	32,28	0,31%	32,04	33,90	32,79	71.271.224	2.173.423
VRGYO	2,40	2,40	2,41	0,00%	2,39	2,43	2,40	25.435.118	10.582.646
VSNMD	89,00	88,95	89,00	-0,84%	88,55	90,25	89,14	94.537.762	1.060.544
YAPRK	267,75	267,75	268,00	1,42%	262,25	274,00	267,02	62.922.604	235.644
YATAS	40,66	40,50	40,66	0,94%	40,14	41,00	40,57	51.280.364	1.264.068
YAYLA	27,86	27,50	27,86	0,94%	27,10	29,50	28,20	50.315.616	1.784.166
YBTAS	20,60	20,60	20,62	2,59%	20,06	20,60	20,30	1.966.459	96.892
YEOTK	36,10	36,10	36,12	-0,82%	35,92	36,64	36,21	116.638.807	3.221.554
YESIL	1,83	1,83	1,84	-1,08%	1,82	1,86	1,84	21.367.504	11.619.027
YGGYO	134,40	134,40	135,10	-0,44%	133,40	136,20	134,74	10.392.637	77.131
YGYO	1,29	1,28	1,29	0,00%	1,29	1,29	1,29	2.059.254	1.596.321
YIGIT	23,12	23,08	23,12	0,61%	22,88	23,14	23,01	30.693.244	1.334.151
YKBNK	37,64	37,64	37,66	0,05%	37,48	38,38	37,89	6.952.098.967	183.437.049
YKSLN	3,12	3,12	3,13	0,00%	3,10	3,17	3,14	16.707.983	5.321.527
YONGA	60,00	59,95	60,00	0,00%	60,00	60,40	60,04	1.902.996	31.697
YUNSA	7,54	7,54	7,55	-0,26%	7,52	7,62	7,56	26.698.748	3.530.632
YYAPI	1,83	1,83	1,84	-1,08%	1,81	1,86	1,83	168.478.010	91.957.474
YYLGD	10,52	10,50	10,52	4,68%	10,03	10,58	10,35	125.665.040	12.138.441
ZEDUR	8,09	8,09	8,10	-0,74%	8,06	8,17	8,10	9.146.804	1.129.875
ZERGY	9,89	9,88	9,89	6,23%	9,29	10,20	9,79	657.468.163	67.173.836
ZOREN	3,06	3,05	3,06	-1,29%	3,04	3,11	3,07	90.345.027	29.447.163
ZRGYO	24,70	24,56	24,70	5,29%	23,42	24,78	24,13	50.551.173	2.095.221

Midas’ın Kulakları

Tümünü Gör

Oca 9, 2026 • 2 saat once

Midas ile gün sonu: META, AMZN, RVMD, THYAO, TUCLK, TURSG

Oca 9, 2026 • 3 saat once

Schrödinger ve Revvity, Eli Lilly ile yapay zekâ iş birliği yaptı

Oca 9, 2026 • 3 saat once

Amazon, Wegovy hapını eczane platformunda sunmaya başladı

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Sayfamızda gösterilen hisse senedi fiyatları, Borsa İstanbul verilerine dayanmaktadır ve 15 dakika gecikmeli olarak sunulmaktadır. Canlı anlık veri için Midas uygulamasını indirebilirsin.

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hisse senedi verileri, Borsa İstanbul’un açık olduğu saatlerde, yani hafta içi 09:40 ile 18:10 arasında güncellenmektedir. Sayfamız bu saatler içinde her dakika otomatik olarak yenilenir, böylece manuel bir işlem yapmadan fiyat hareketlerini takip edebilirsin.

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Borsa İstanbul’da işlem gören tüm hisse senetlerini canlı olarak takip edebilirsin. Dilersen endeks sayfalarını ziyaret ederek BIST 100, BIST 30 ve BIST 50 gibi endekslere ait hisse senetlerini ayrı ayrı görebilirsin.

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Hisse senedi fiyatları, arz ve talebe göre şekillenir. Gün içinde yatırımcıların alım-satım işlemleri, ekonomik gelişmeler, şirket haberleri ve küresel piyasalardaki hareketlilik gibi pek çok etken, fiyatların sürekli değişmesine neden olur.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Aktar, tut, kazan

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya

Aktar, tut, kazan