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	16,98	16,97	16,98	-1,28%	16,76	17,57	17,13	96.894.350	5.656.612
A1YEN	30,44	30,44	30,46	-0,26%	30,28	31,06	30,66	13.752.664	448.522
ACSEL	106,30	106,00	106,30	0,66%	104,90	107,30	106,02	4.575.824	43.162
ADEL	33,78	33,72	33,76	-1,52%	33,52	34,50	33,87	16.472.089	486.383
ADESE	1,04	1,03	1,04	0,00%	1,03	1,06	1,05	76.069.374	72.756.907
ADGYO	53,30	53,20	53,30	0,19%	52,60	53,95	53,09	11.987.529	225.806
AEFES	17,89	17,88	17,89	1,76%	17,52	18,00	17,76	271.421.070	15.286.830
AFYON	16,07	16,05	16,07	1,97%	15,86	16,14	16,01	31.223.442	1.950.863
AGESA	216,60	216,40	216,60	0,05%	215,10	217,30	216,21	13.224.264	61.165
AGHOL	29,86	29,84	29,90	-0,47%	29,64	30,42	29,97	27.540.124	919.044
AGROT	2,87	2,87	2,88	-0,69%	2,86	2,95	2,90	21.659.026	7.470.859
AGYO	7,88	7,91	7,94	-2,11%	7,83	8,09	7,92	784.161	99.056
AHGAZ	23,54	23,54	23,56	-1,34%	23,46	23,90	23,65	35.254.785	1.491.025
AHSGY	19,86	19,86	19,89	-2,84%	19,76	20,40	19,92	12.179.754	611.306
AKBNK	77,05	76,95	77,05	-0,06%	76,10	77,70	76,96	1.705.335.872	22.157.706
AKCNS	205,80	205,80	206,00	-1,11%	205,40	208,50	206,98	22.567.288	109.034
AKENR	9,88	9,87	9,88	-1,00%	9,83	9,99	9,91	12.533.816	1.265.394
AKFGY	2,94	2,93	2,94	0,68%	2,89	2,95	2,92	20.065.824	6.872.563
AKFIS	34,38	34,36	34,38	3,31%	32,16	34,48	33,37	143.021.120	4.285.696
AKFYE	20,22	20,18	20,22	-2,22%	20,04	20,80	20,38	55.323.583	2.714.992
AKGRT	7,72	7,72	7,73	1,31%	7,55	7,74	7,67	34.130.831	4.449.162
AKHAN	26,78	26,76	26,78	0,98%	26,44	27,36	26,93	124.510.845	4.622.944
AKMGY	223,20	222,60	223,20	-0,36%	221,00	224,00	222,47	1.286.302	5.782
AKSA	10,24	10,23	10,24	0,69%	10,14	10,36	10,27	64.086.991	6.241.972
AKSEN	72,55	72,50	72,60	0,90%	72,00	73,35	72,68	222.357.149	3.059.520
AKSGY	8,42	8,41	8,42	-0,36%	8,30	8,47	8,40	5.081.517	605.223
AKSUE	29,20	29,20	29,26	1,74%	28,32	29,36	28,83	23.891.518	828.830
AKYHO	2,82	2,81	2,82	2,55%	2,65	2,97	2,83	5.922.260	2.093.288
ALARK	92,70	92,70	92,75	-3,64%	91,90	93,50	92,48	303.590.721	3.282.719
ALBRK	8,42	8,41	8,43	-0,12%	8,38	8,48	8,42	26.568.840	3.155.567
ALCAR	773,00	771,00	773,00	-0,06%	768,50	783,00	771,63	4.424.525	5.734
ALCTL	121,90	121,70	121,90	-1,93%	121,50	124,00	122,93	6.275.073	51.045
ALFAS	38,06	38,04	38,06	-0,52%	37,94	38,60	38,23	14.797.346	387.094
ALGYO	5,18	5,17	5,18	-0,19%	5,10	5,24	5,18	31.257.080	6.031.715
ALKA	11,61	11,60	11,61	4,13%	11,14	11,83	11,57	51.565.949	4.455.748
ALKIM	16,44	16,44	16,45	-3,80%	16,42	17,05	16,63	21.061.518	1.266.802
ALKLC	283,25	283,00	283,25	0,18%	281,75	289,75	284,83	118.318.726	415.408
ALTINS1	87,06	87,05	87,06	-0,62%	86,95	87,61	87,15	384.881.131	4.416.283
ALTNY	15,21	15,21	15,22	-2,62%	15,13	15,56	15,28	158.048.128	10.341.997
ALVES	3,11	3,10	3,11	-0,96%	3,09	3,15	3,12	69.180.019	22.210.736
ANELE	14,41	14,38	14,41	0,00%	14,30	14,64	14,42	2.301.554	159.668
ANGEN	10,32	10,31	10,33	-0,58%	10,24	10,44	10,35	4.182.110	403.969
ANHYT	117,00	116,90	117,00	2,01%	114,40	117,50	116,54	35.442.444	304.133
ANSGR	27,88	27,86	27,88	1,16%	27,44	28,20	27,95	102.095.961	3.652.951
ARASE	85,95	85,85	86,00	0,17%	85,00	86,20	85,60	4.923.620	57.519
ARCLK	113,10	113,10	113,20	-0,79%	112,10	115,90	113,98	68.160.844	598.002
ARDYZ	40,94	40,92	40,94	-0,49%	40,60	41,72	41,23	45.947.264	1.114.462
ARENA	24,80	24,80	24,82	-0,32%	24,68	25,10	24,88	3.044.258	122.359
ARFYE	24,58	24,58	24,60	-0,97%	23,94	24,76	24,28	58.064.103	2.391.591
ARMGD	78,05	78,00	78,10	-0,57%	78,05	79,75	78,76	10.523.627	133.614
ARSAN	3,64	3,64	3,65	-1,89%	3,61	3,70	3,66	16.391.761	4.483.511
ARTMS	38,16	38,16	38,24	0,74%	37,90	39,96	38,85	64.552.393	1.661.452
ARZUM	2,79	2,78	2,79	1,09%	2,70	2,90	2,80	27.332.676	9.749.213
ASELS	331,00	330,75	331,00	-0,97%	329,50	335,50	332,25	1.446.852.763	4.354.732
ASGYO	11,34	11,34	11,35	-0,18%	11,20	11,39	11,31	5.366.104	474.466
ASTOR	192,80	192,80	192,90	-1,18%	191,20	196,20	193,77	1.352.394.839	6.979.286
ASUZU	66,10	66,10	66,25	-1,05%	66,00	67,80	66,98	30.464.968	454.865
ATAGY	12,84	12,84	12,93	0,16%	12,82	13,00	12,88	340.832	26.457
ATAKP	54,25	54,15	54,30	0,46%	53,75	54,85	54,26	4.743.652	87.431
ATATP	153,70	153,50	153,70	1,65%	150,10	155,60	152,92	66.808.929	436.896
ATATR	12,05	12,05	12,06	-1,15%	11,87	12,31	12,09	246.851.518	20.426.901
ATEKS	87,90	-	-	-0,40%	87,90	87,90	87,90	854.564	9.722
ATLAS	8,42	-	-	1,45%	8,42	8,42	8,42	1.243.306	147.661
ATSYH	52,30	-	-	0,38%	52,30	52,30	52,30	63.806	1.220
AVGYO	12,98	12,95	12,99	-1,44%	12,91	13,28	13,02	2.315.662	177.892
AVHOL	37,06	37,04	37,08	0,11%	36,58	37,50	36,85	7.741.302	210.060
AVOD	4,56	4,56	4,57	-4,20%	4,55	4,76	4,63	27.546.313	5.952.555
AVPGY	50,25	50,25	50,35	-0,50%	50,00	51,05	50,57	6.690.233	132.297
AVTUR	19,72	19,70	19,72	-3,71%	19,57	20,44	19,81	14.755.572	744.759
AYCES	654,00	652,50	654,00	2,99%	622,00	667,00	645,10	52.647.161	81.611
AYDEM	27,62	27,60	27,66	-1,36%	27,26	27,98	27,51	19.254.644	699.967
AYEN	28,38	28,34	28,38	-1,46%	28,12	28,90	28,41	6.138.286	216.098
AYES	28,06	-	-	3,85%	28,06	28,06	28,06	397.694	14.173
AYGAZ	247,80	247,50	247,80	1,56%	244,10	248,90	247,25	66.039.255	267.099
AZTEK	4,48	4,48	4,49	-0,67%	4,44	4,55	4,48	7.104.264	1.584.216
BAGFS	32,88	32,90	32,96	-1,20%	32,66	33,58	33,05	36.197.851	1.095.364
BAHKM	112,00	112,00	112,20	-2,35%	111,50	115,10	113,00	26.019.866	230.273
BAKAB	37,56	37,50	37,56	-0,58%	37,26	38,42	37,57	1.242.552	33.071
BALAT	94,65	-	-	-0,37%	94,65	94,65	94,65	428.859	4.531
BALSU	14,28	14,27	14,28	-0,97%	14,20	14,48	14,34	19.578.001	1.365.438
BANVT	158,20	158,00	158,30	0,70%	157,00	160,30	158,37	8.060.584	50.896
BARMA	43,64	43,64	43,72	-1,27%	43,50	44,68	43,86	11.249.193	256.508
BASCM	14,80	-	-	2,07%	14,80	14,80	14,80	149.110	10.075
BASGZ	47,02	46,94	47,02	0,17%	46,54	47,22	46,98	4.945.921	105.277
BAYRK	4,68	4,67	4,68	4,00%	4,48	4,68	4,59	20.256.401	4.413.917
BEGYO	4,21	4,20	4,21	-1,41%	4,19	4,28	4,22	9.489.510	2.246.512
BERA	20,86	20,82	20,86	-0,19%	20,74	21,18	20,99	97.844.792	4.662.641
BESLR	14,96	14,98	15,00	0,47%	14,78	15,29	15,12	25.631.895	1.695.150
BESTE	21,56	21,56	21,60	0,56%	21,10	21,96	21,50	184.759.149	8.592.843
BEYAZ	28,86	28,86	28,90	1,76%	28,28	28,90	28,63	9.038.991	315.691
BFREN	143,90	143,90	144,00	-0,42%	143,20	145,10	144,06	6.860.697	47.623
BIENY	22,96	22,92	22,96	1,15%	22,46	23,30	22,92	22.692.409	990.029
BIGCH	7,40	7,39	7,41	-1,73%	7,39	7,57	7,48	5.342.091	714.454
BIGEN	8,91	8,90	8,91	0,56%	8,79	8,94	8,88	12.110.925	1.364.073
BIGTK	244,30	243,90	244,30	-1,69%	242,00	249,00	245,26	6.700.870	27.321
BIMAS	687,50	687,00	687,50	5,36%	665,00	690,50	681,85	3.102.209.212	4.549.723
BINBN	160,60	160,60	160,90	-1,83%	160,10	163,70	162,09	7.973.940	49.195
BINHO	8,43	8,42	8,43	-0,82%	8,39	8,56	8,49	61.370.351	7.232.409
BIOEN	16,94	16,91	16,94	-0,76%	16,81	17,17	16,95	8.867.001	523.056
BIZIM	27,90	27,94	27,98	-0,85%	27,80	28,56	28,04	2.464.123	87.886
BJKAS	1,48	1,47	1,48	0,00%	1,47	1,49	1,48	22.607.317	15.311.528
BLCYT	41,32	41,32	41,38	-0,05%	40,80	41,70	41,36	5.787.985	139.956
BLUME	46,20	46,20	46,26	-0,26%	45,98	46,42	46,20	24.804.125	536.858
BMSCH	18,54	18,54	18,56	-1,59%	18,50	18,86	18,61	8.896.084	478.141
BMSTL	83,25	83,15	83,25	-0,12%	81,10	84,25	82,81	98.150.041	1.185.241
BNTAS	6,45	6,44	6,45	0,00%	6,41	6,56	6,47	14.793.587	2.285.495
BOBET	19,67	19,67	19,69	-0,81%	19,64	19,96	19,77	10.105.648	511.229
BORLS	2,94	2,93	2,94	-2,00%	2,92	3,02	2,96	22.565.637	7.618.292
BORSK	6,04	6,03	6,04	0,00%	5,97	6,05	6,01	8.784.764	1.462.009
BOSSA	6,47	6,46	6,47	-0,15%	6,43	6,55	6,48	2.407.175	371.375
BRISA	88,80	88,70	88,80	-0,22%	88,40	90,00	88,95	2.717.723	30.554
BRKO	13,99	-	-	-2,85%	13,99	13,99	13,99	1.586.340	113.391
BRKSN	8,99	8,96	8,99	-0,11%	8,91	9,14	9,03	1.554.635	172.241
BRKVY	91,60	91,60	91,75	-1,66%	90,10	94,95	92,85	21.182.547	228.150
BRLSM	16,65	16,64	16,65	4,72%	15,74	16,77	16,31	55.212.535	3.386.195
BRMEN	7,30	-	-	1,25%	7,30	7,30	7,30	277.210	37.974
BRSAN	536,50	536,00	536,50	-1,83%	528,00	549,00	537,92	455.715.277	847.181
BRYAT	2.264,00	2.264,00	2.266,00	-2,20%	2.254,00	2.328,00	2.286,06	85.999.351	37.619
BSOKE	33,54	33,54	33,58	1,02%	32,90	33,60	33,19	57.641.119	1.736.875
BTCIM	5,90	5,89	5,90	1,90%	5,77	5,97	5,87	279.569.480	47.610.182
BUCIM	6,22	6,22	6,23	0,32%	6,17	6,27	6,20	6.019.540	970.827
BULGS	42,72	42,70	42,72	-1,11%	42,40	43,28	42,89	57.328.235	1.336.673
BURCE	42,30	42,26	42,32	2,57%	41,14	43,20	42,59	102.484.627	2.406.403
BURVA	942,50	940,00	942,00	-2,43%	920,00	958,00	931,37	13.259.904	14.237
BVSAN	112,90	112,80	112,90	4,15%	108,00	113,70	111,55	50.688.904	454.412
BYDNR	36,18	36,18	36,40	-1,36%	36,10	36,80	36,40	1.713.055	47.062
CANTE	1,53	1,52	1,53	1,32%	1,51	1,53	1,52	196.788.535	129.485.317
CASA	97,50	-	-	-0,46%	97,50	97,50	97,50	729.300	7.480
CATES	48,64	48,62	48,72	2,44%	46,02	49,78	48,19	167.740.188	3.480.690
CCOLA	69,85	69,80	69,85	-1,76%	69,55	71,10	70,18	49.592.861	706.662
CELHA	10,09	10,07	10,09	0,00%	9,96	10,17	10,07	5.635.652	559.662
CEMAS	4,79	4,78	4,79	2,35%	4,69	5,01	4,87	78.917.069	16.219.800
CEMTS	10,57	10,55	10,57	0,38%	10,50	10,62	10,55	5.149.273	488.224
CEMZY	58,25	58,25	58,30	-0,43%	57,00	64,05	59,53	86.354.435	1.450.564
CEOEM	20,66	20,66	20,68	-1,34%	20,60	20,94	20,76	2.623.957	126.421
CGCAM	37,06	37,06	37,10	-1,33%	36,82	37,56	37,13	27.707.986	746.174
CIMSA	48,64	48,62	48,64	-1,54%	48,30	49,50	48,83	109.496.891	2.242.368
CLEBI	1.796,00	1.796,00	1.797,00	-0,83%	1.777,00	1.825,00	1.795,54	22.934.446	12.773
CMBTN	1.723,00	1.723,00	1.724,00	-1,15%	1.710,00	1.758,00	1.729,54	9.969.086	5.764
CMENT	325,00	-	-	0,00%	325,00	325,00	325,00	73.125	225
CONSE	3,27	3,27	3,28	-0,91%	3,26	3,32	3,28	5.878.627	1.790.853
COSMO	191,70	191,60	191,80	-0,05%	190,10	194,90	192,59	2.186.666	11.354
CRDFA	74,95	74,40	74,95	-1,58%	73,70	75,95	74,39	13.178.560	177.156
CRFSA	128,00	127,80	128,00	0,23%	127,20	131,50	128,63	14.913.632	115.939
CUSAN	23,58	23,58	23,62	0,43%	23,34	23,90	23,64	6.096.221	257.899
CVKMD	31,94	31,92	31,94	-1,54%	31,58	32,50	31,89	220.507.328	6.915.158
CWENE	29,26	29,26	29,28	-2,07%	29,06	29,84	29,42	103.846.122	3.530.027
DAGI	5,88	5,86	5,88	-0,34%	5,85	5,97	5,90	12.305.832	2.085.926
DAPGM	12,12	12,11	12,12	-2,34%	12,06	12,46	12,26	70.844.773	5.777.531
DARDL	2,11	2,11	2,12	0,48%	2,09	2,13	2,11	7.073.689	3.351.015
DCTTR	8,45	8,45	8,46	-3,76%	8,41	8,87	8,67	41.724.826	4.813.641
DENGE	2,56	2,55	2,56	-0,78%	2,54	2,58	2,56	8.847.907	3.462.026
DERHL	14,79	14,79	14,81	-1,33%	14,77	15,03	14,89	20.884.094	1.402.626
DERIM	35,76	35,72	35,76	-1,16%	35,56	37,30	36,06	4.299.599	119.242
DESA	12,53	12,52	12,53	8,02%	12,34	12,76	12,68	69.526.248	5.482.291
DESPC	39,62	39,62	39,66	-1,30%	39,58	40,94	40,08	12.351.264	308.152
DEVA	60,55	60,45	60,55	-0,25%	60,15	61,40	60,61	13.446.722	221.875
DGATE	72,65	72,40	72,60	0,07%	71,20	75,10	73,12	33.165.134	453.545
DGGYO	29,20	29,20	29,34	-1,82%	29,16	29,50	29,28	596.379	20.366
DGNMO	4,14	4,13	4,14	-2,36%	4,10	4,25	4,16	8.365.355	2.011.430
DIRIT	27,50	-	-	-1,08%	27,50	27,50	27,50	207.130	7.532
DITAS	47,20	47,24	47,32	1,29%	46,22	47,68	47,38	17.184.965	362.689
DMLKTG	5,76	5,75	5,76	-0,17%	5,75	5,78	5,76	7.283.318	1.264.222
DMRGD	3,75	3,74	3,75	1,08%	3,69	3,76	3,72	17.661.767	4.746.729
DMSAS	8,18	8,18	8,20	-0,37%	8,18	8,33	8,23	3.560.937	432.696
DNISI	20,24	20,22	20,26	-0,39%	20,20	20,50	20,38	3.949.030	193.788
DOAS	199,80	199,70	199,80	-0,70%	199,40	203,50	200,58	79.216.761	394.942
DOCO	9.580,00	9.575,00	9.580,00	-1,87%	9.510,00	9.772,50	9.617,02	12.271.320	1.276
DOFER	34,22	34,22	34,26	-1,95%	34,00	34,94	34,43	13.696.356	397.768
DOFRB	86,75	86,70	86,75	0,87%	85,60	87,50	86,66	126.183.607	1.456.148
DOGUB	67,50	67,50	67,90	-6,25%	66,50	70,90	68,48	22.011.323	321.420
DOHOL	21,68	21,66	21,68	0,65%	21,30	21,70	21,53	52.000.560	2.415.339
DOKTA	22,44	22,42	22,44	-0,97%	22,34	22,78	22,50	2.331.703	103.611
DSTKF	1.776,00	1.775,00	1.776,00	0,97%	1.763,00	1.793,00	1.777,44	390.465.168	219.678
DUNYH	114,70	114,60	114,80	-1,71%	113,90	117,10	115,12	17.118.734	148.699
DURDO	3,71	3,70	3,71	-0,27%	3,69	3,74	3,71	2.061.603	555.114
DURKN	18,32	18,29	18,32	2,40%	17,70	18,57	18,19	56.058.065	3.081.267
DYOBY	13,24	13,24	13,27	1,30%	13,10	13,40	13,27	4.430.742	333.998
DZGYO	7,53	7,53	7,54	-1,05%	7,51	7,67	7,56	9.300.837	1.229.729
EBEBK	62,75	62,75	62,80	-0,24%	61,95	63,05	62,61	8.526.500	136.175
ECILC	115,80	115,70	115,90	0,61%	114,70	116,80	115,70	100.035.729	864.618
ECOGR	27,14	27,12	27,16	-0,22%	26,84	27,68	27,11	69.644.244	2.568.658
ECZYT	287,75	287,75	288,25	-0,69%	287,00	291,75	289,43	24.855.173	85.877
EDATA	13,79	13,79	13,82	-4,77%	13,48	15,16	14,04	178.890.701	12.743.115
EDIP	35,38	35,36	35,38	-2,32%	34,48	36,26	35,40	18.515.471	523.061
EFOR	18,31	18,29	18,31	-1,72%	18,23	18,75	18,49	18.194.393	983.874
EGEEN	5.937,50	5.935,00	5.942,50	-1,00%	5.917,50	6.007,50	5.959,94	15.525.650	2.605
EGEGY	29,08	29,04	29,08	0,14%	28,34	29,14	28,85	22.122.238	766.757
EGEPO	13,78	13,78	13,80	1,32%	13,50	13,82	13,72	9.958.499	726.088
EGGUB	107,20	107,10	107,20	-1,11%	106,00	110,90	108,49	59.193.456	545.594
EGPRO	27,02	27,02	27,04	3,68%	25,92	27,42	26,93	19.758.036	733.677
EGSER	2,90	2,89	2,90	0,00%	2,88	2,93	2,90	2.199.429	757.328
EKGYO	21,30	21,28	21,30	-1,39%	21,16	21,50	21,33	422.435.134	19.802.018
EKIZ	98,10	-	-	1,13%	98,10	98,10	98,10	128.119	1.306
EKOS	6,05	6,05	6,06	-0,49%	6,02	6,20	6,10	22.733.030	3.726.920
EKSUN	5,64	5,63	5,64	0,36%	5,56	5,67	5,61	4.844.291	864.258
ELITE	30,42	30,40	30,42	0,66%	29,86	30,56	30,30	10.696.638	353.047
EMKEL	18,59	18,56	18,59	-0,96%	17,84	18,93	18,69	33.710.550	1.803.907
EMNIS	152,00	-	-	0,40%	152,00	152,00	152,00	255.816	1.683
EMPAE	36,46	36,46	36,48	2,94%	35,50	38,64	37,03	1.015.768.949	27.430.413
ENDAE	14,73	14,71	14,73	1,10%	14,50	15,31	14,87	39.497.078	2.656.133
ENERY	9,10	9,09	9,10	-1,30%	9,07	9,24	9,16	28.223.691	3.082.583
ENJSA	112,80	112,70	112,80	1,62%	111,00	114,80	113,28	95.027.879	838.851
ENKAI	92,10	92,05	92,10	-1,44%	91,60	93,05	92,26	289.362.733	3.136.442
ENSRI	32,06	32,02	32,04	-0,62%	31,38	32,54	31,95	60.978.601	1.908.847
ENTRA	10,47	10,47	10,48	-0,19%	10,31	10,57	10,45	40.962.034	3.920.300
EPLAS	6,15	6,14	6,16	-0,32%	6,12	6,22	6,16	2.764.593	448.564
ERBOS	179,10	178,40	178,70	-0,50%	177,60	181,70	179,32	2.239.187	12.487
ERCB	53,90	53,85	53,95	-0,92%	53,60	55,05	54,14	10.072.331	186.056
EREGL	29,22	29,20	29,22	-0,34%	28,96	29,44	29,19	662.600.948	22.698.891
ERSU	20,10	20,08	20,10	-2,43%	19,86	20,54	20,07	5.726.462	285.269
ESCAR	27,80	27,80	27,84	-1,56%	27,72	28,30	27,93	42.239.107	1.512.553
ESCOM	6,50	6,49	6,50	5,18%	6,32	6,72	6,57	333.309.897	50.745.618
ESEN	3,95	3,95	3,96	-1,00%	3,92	3,99	3,95	32.505.192	8.228.313
ETILR	4,07	4,06	4,08	-0,97%	3,98	4,30	4,13	27.612.996	6.683.926
ETYAT	22,72	22,70	22,80	-1,22%	22,68	22,98	22,78	311.823	13.686
EUHOL	14,90	-	-	0,00%	14,90	14,90	14,90	2.067.092	138.731
EUKYO	17,98	17,80	17,96	-0,55%	17,75	18,08	17,94	697.893	38.893
EUPWR	36,38	36,36	36,38	-1,20%	36,10	37,04	36,56	100.324.078	2.744.388
EUREN	4,67	4,66	4,67	-0,21%	4,63	4,69	4,66	41.575.083	8.921.778
EUYO	18,20	17,97	18,20	1,17%	17,93	18,46	18,07	719.483	39.816
EYGYO	3,79	-	3,79	-9,98%	3,79	4,15	3,89	29.117.528	7.477.943
FADE	14,35	14,34	14,36	-1,78%	14,24	14,60	14,41	3.962.423	274.960
FENER	2,90	2,89	2,90	-1,36%	2,89	2,95	2,91	72.067.707	24.735.248
FLAP	10,18	10,17	10,18	-0,49%	10,00	10,25	10,14	1.108.664	109.324
FMIZP	296,00	295,50	296,00	-0,42%	293,00	298,75	296,02	4.788.987	16.178
FONET	5,02	5,01	5,02	8,19%	4,79	5,10	4,99	392.484.194	78.728.920
FORMT	2,88	2,87	2,88	-0,35%	2,87	2,92	2,89	24.564.250	8.505.002
FORTE	90,70	90,70	90,80	-1,20%	90,20	91,75	90,92	31.645.521	348.054
FRIGO	8,70	8,70	8,72	0,58%	8,67	8,78	8,72	5.925.042	679.264
FRMPL	30,72	30,68	30,72	0,72%	29,84	30,76	30,13	48.662.509	1.614.966
FROTO	112,30	112,20	112,30	0,18%	111,50	113,20	112,43	472.538.668	4.202.880
FZLGY	12,83	12,82	12,83	0,08%	12,75	13,00	12,87	24.427.301	1.898.560
GARAN	140,40	140,30	140,40	-0,50%	139,40	141,20	140,23	674.905.669	4.812.766
GARFA	26,40	26,40	26,44	0,08%	26,22	26,84	26,51	6.098.162	230.024
GATEG	330,00	-	-	0,00%	330,00	330,00	330,00	102.630	311
GEDIK	5,66	5,65	5,66	-0,18%	5,61	5,73	5,68	4.167.062	733.168
GEDZA	31,14	31,14	31,18	0,71%	30,84	32,50	31,55	51.143.250	1.621.010
GENIL	9,92	9,91	9,92	5,20%	9,52	10,03	9,83	350.209.102	35.636.165
GENKM	16,10	16,10	-	9,97%	16,10	16,10	16,10	28.469.421	1.768.287
GENTS	9,15	9,14	9,15	0,44%	9,10	9,32	9,18	18.069.047	1.969.205
GEREL	29,76	29,74	29,76	7,51%	27,68	30,02	29,18	82.750.213	2.835.531
GESAN	45,48	45,44	45,48	-0,39%	45,26	46,08	45,69	45.347.593	992.490
GIPTA	66,45	66,40	66,45	1,76%	65,10	67,80	66,46	216.697.595	3.260.664
GLBMD	11,95	11,84	11,94	-0,33%	11,80	12,04	11,86	1.084.666	91.486
GLCVY	67,70	67,65	67,75	0,37%	67,20	68,40	67,78	20.372.028	300.576
GLRMK	160,00	159,90	160,00	-1,23%	159,30	161,50	160,16	80.615.739	503.340
GLRYH	5,01	5,00	5,01	7,97%	4,88	5,10	5,05	334.112.413	66.131.449
GLYHO	14,20	14,19	14,20	-1,59%	13,87	14,40	14,06	38.197.957	2.716.237
GMTAS	28,14	28,10	28,14	-0,85%	27,52	29,30	28,42	47.586.520	1.674.290
GOKNR	22,38	22,36	22,40	-1,06%	22,16	22,58	22,37	26.981.826	1.205.946
GOLTS	342,00	342,00	342,25	-1,30%	339,50	345,50	342,00	16.386.883	47.915
GOODY	14,25	14,22	14,28	-0,14%	14,16	14,39	14,27	1.980.784	138.811
GOZDE	21,98	21,96	22,00	-1,17%	21,92	22,36	22,10	3.357.038	151.876
GRNYO	15,27	15,28	15,37	-0,84%	15,20	15,80	15,26	1.859.877	121.901
GRSEL	328,25	328,00	328,25	-3,74%	322,25	333,50	328,25	140.363.126	427.608
GRTHO	256,75	256,50	257,00	-2,19%	253,00	268,75	258,82	65.979.957	254.931
GSDDE	9,59	9,56	9,59	0,31%	9,53	9,61	9,57	606.651	63.420
GSDHO	4,68	4,67	4,68	1,74%	4,62	4,73	4,67	10.692.862	2.290.765
GSRAY	1,16	1,15	1,16	1,75%	1,15	1,18	1,17	110.822.733	95.118.981
GUBRF	519,50	519,00	519,50	-0,38%	516,00	525,50	520,74	199.011.394	382.170
GUNDG	651,00	651,00	652,00	-2,91%	640,00	658,00	647,95	31.137.956	48.056
GWIND	25,40	25,36	25,40	-0,78%	25,18	25,60	25,42	30.403.706	1.196.085
GZNMI	63,25	63,20	63,25	3,52%	60,00	65,00	62,91	166.894.215	2.652.850
HALKB	49,58	49,58	49,60	0,69%	49,06	49,96	49,60	1.192.184.099	24.036.668
HATEK	14,44	14,44	14,47	-0,41%	14,38	14,63	14,50	4.530.020	312.484
HATSN	37,14	37,14	37,16	-1,01%	37,10	37,64	37,34	8.872.013	237.588
HDFGS	3,19	3,18	3,19	-2,15%	3,16	3,27	3,22	74.042.309	23.004.802
HEDEF	110,50	110,30	110,50	-2,30%	110,40	113,00	112,14	148.725.865	1.326.209
HEKTS	2,94	2,93	2,94	-0,34%	2,92	2,96	2,95	48.486.018	16.465.746
HKTM	11,98	11,97	11,98	1,18%	11,87	12,39	12,09	37.452.941	3.097.912
HLGYO	5,87	5,86	5,87	-0,17%	5,68	6,02	5,84	570.472.300	97.644.747
HOROZ	57,60	57,50	57,60	-0,43%	57,10	58,40	57,65	6.761.263	117.280
HRKET	70,45	70,40	70,45	-0,42%	70,00	70,95	70,35	9.694.172	137.808
HTTBT	39,28	39,26	39,28	-1,11%	39,04	40,16	39,65	10.917.202	275.368
HUBVC	4,72	4,71	4,72	1,51%	4,52	4,72	4,66	2.910.350	624.808
HUNER	3,19	3,18	3,19	0,63%	3,15	3,20	3,18	13.960.315	4.395.605
HURGZ	5,28	5,27	5,28	-2,04%	5,25	5,38	5,30	4.188.162	791.014
ICBCT	13,21	13,19	13,21	1,85%	12,96	13,22	13,10	10.537.901	804.376
ICUGS	2,75	2,75	2,76	-1,08%	2,74	2,80	2,77	6.349.433	2.296.507
IDGYO	3,91	3,90	3,91	-1,01%	3,85	4,00	3,88	1.625.051	418.437
IEYHO	85,80	85,80	85,85	0,94%	85,70	86,00	85,82	162.691.608	1.895.720
IHAAS	85,70	85,30	85,40	-3,38%	84,00	88,80	86,16	8.965.526	104.063
IHEVA	2,25	2,24	2,25	-0,88%	2,22	2,30	2,25	3.743.384	1.662.359
IHGZT	1,47	1,46	1,47	0,00%	1,45	1,48	1,47	5.492.527	3.745.032
IHLAS	2,04	2,03	2,04	0,99%	2,02	2,08	2,04	65.669.589	32.131.093
IHLGM	2,00	2,00	2,01	4,71%	1,98	2,08	2,02	53.932.691	26.716.728
IHYAY	1,74	1,73	1,74	0,58%	1,73	1,76	1,74	1.809.525	1.039.322
IMASM	3,81	3,80	3,81	-0,52%	3,78	3,89	3,83	25.095.870	6.555.535
INDES	8,47	8,47	-	10,00%	8,35	8,47	8,46	121.843.658	14.397.740
INFO	3,59	3,58	3,59	-1,91%	3,55	3,67	3,60	24.899.344	6.913.888
INGRM	408,50	407,50	408,50	-0,37%	406,00	413,25	409,42	3.499.695	8.548
INTEK	295,00	-	-	-1,34%	295,00	295,00	295,00	171.100	580
INTEM	279,00	279,00	279,25	-0,89%	278,00	284,25	280,64	15.301.395	54.524
INVEO	7,42	7,41	7,43	-1,20%	7,35	7,54	7,43	12.389.325	1.667.997
INVES	329,25	328,50	329,25	-1,13%	324,75	332,50	327,43	17.506.949	53.468
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	74,25	-	-	1,78%	74,25	74,25	74,25	18.266	246
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	14,62	14,62	14,63	-0,88%	14,54	14,75	14,65	1.165.989.984	79.606.020
ISDMR	42,72	42,70	42,72	0,90%	42,30	43,10	42,69	29.060.957	680.808
ISFIN	20,00	20,00	20,02	-0,30%	19,84	20,16	19,98	9.861.459	493.546
ISGSY	123,50	123,40	123,50	-0,64%	122,00	129,30	125,71	215.794.112	1.716.545
ISGYO	21,48	21,44	21,48	-0,56%	21,32	21,62	21,47	4.650.979	216.623
ISKPL	11,23	11,23	11,24	-1,92%	11,20	11,45	11,31	45.217.861	3.996.727
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	44,88	44,86	44,88	-1,36%	44,74	45,34	44,95	84.464.757	1.878.987
ISSEN	7,44	7,43	7,44	-0,13%	7,30	7,80	7,58	7.156.713	943.843
ISYAT	8,34	8,33	8,34	-0,48%	8,31	8,42	8,37	2.089.924	249.697
IZENR	9,01	9,00	9,01	-0,22%	8,98	9,08	9,02	42.573.395	4.718.420
IZFAS	51,25	51,20	51,25	-1,82%	50,70	52,30	51,27	21.613.732	421.574
IZINV	59,50	59,50	59,85	-0,83%	59,10	60,00	59,34	1.576.181	26.562
IZMDC	6,98	6,96	6,97	0,14%	6,90	7,15	7,03	12.015.073	1.708.108
JANTS	16,87	16,87	16,88	-0,76%	16,81	17,05	16,90	10.846.484	641.927
KAPLM	376,50	375,75	376,75	2,31%	367,25	385,75	377,81	45.008.457	119.131
KAREL	8,96	8,95	8,96	-0,78%	8,93	9,07	8,97	9.479.727	1.056.592
KARSN	10,51	10,50	10,51	0,00%	10,39	10,54	10,48	32.154.635	3.067.536
KARTN	70,30	70,25	70,30	0,14%	69,90	70,60	70,25	3.769.010	53.653
KATMR	2,70	2,69	2,70	-0,37%	2,67	2,75	2,71	64.603.269	23.887.147
KAYSE	5,29	5,28	5,29	-0,94%	5,27	5,40	5,34	32.509.858	6.091.741
KBORU	19,41	19,40	19,42	-0,41%	19,28	19,99	19,66	63.757.566	3.243.518
KCAER	11,93	11,92	11,93	1,97%	11,67	12,21	11,95	94.856.073	7.934.964
KCHOL	192,20	192,10	192,30	-0,67%	191,40	194,20	192,94	1.096.567.439	5.683.455
KENT	455,00	-	-	0,44%	455,00	455,00	455,00	725.725	1.595
KERVN	2,90	-	-	2,11%	2,90	2,90	2,90	104.864	36.160
KFEIN	8,86	8,85	8,86	-4,63%	8,76	9,09	8,91	43.421.649	4.873.984
KGYO	7,76	7,75	7,77	0,78%	7,11	7,79	7,51	36.207.424	4.820.183
KIMMR	17,02	16,99	17,02	-1,79%	16,89	17,60	17,21	16.218.270	942.204
KLGYO	6,11	6,10	6,11	-0,49%	6,06	6,17	6,12	15.596.861	2.549.898
KLKIM	39,84	39,78	39,84	5,06%	38,28	40,80	39,86	130.133.521	3.264.935
KLMSN	30,74	30,72	30,76	-1,09%	30,58	31,18	30,75	16.478.463	535.867
KLNMA	12,05	-	-	-9,94%	12,05	12,05	12,05	1.415.393	117.460
KLRHO	170,40	170,30	170,40	4,54%	163,00	174,80	170,50	355.790.124	2.086.762
KLSER	25,88	25,84	25,88	-0,46%	25,80	26,24	26,03	5.524.930	212.241
KLSYN	9,49	9,47	9,50	0,96%	9,41	9,53	9,47	6.571.117	694.102
KLYPV	57,40	57,35	57,40	-0,17%	57,15	57,90	57,47	31.524.233	548.534
KMPUR	13,85	13,83	13,85	2,14%	13,52	13,90	13,76	11.110.108	807.311
KNFRT	11,06	11,05	11,07	0,64%	10,90	11,42	11,07	8.967.228	810.393
KOCMT	2,51	2,51	2,52	0,80%	2,47	2,54	2,50	17.786.928	7.117.284
KONKA	15,91	15,88	15,91	2,38%	15,42	16,05	15,73	16.455.064	1.046.314
KONTR	8,82	8,81	8,82	1,73%	8,61	9,03	8,85	159.224.791	17.995.686
KONYA	4.080,00	4.082,50	4.085,00	-1,21%	4.067,50	4.110,00	4.085,08	11.262.553	2.757
KOPOL	6,12	6,12	6,13	-0,97%	6,12	6,22	6,16	12.979.869	2.106.056
KORDS	54,45	54,35	54,45	0,65%	53,25	54,65	54,26	17.134.358	315.770
KOTON	15,01	15,00	15,01	-0,40%	14,91	15,19	15,05	8.500.330	564.919
KRDMA	30,20	30,20	30,22	-0,85%	30,06	31,22	30,49	39.428.867	1.293.238
KRDMB	39,54	39,54	39,60	-0,65%	38,96	40,00	39,65	24.760.634	624.555
KRDMD	31,14	31,12	31,14	-0,95%	31,04	31,82	31,44	269.408.562	8.568.837
KRGYO	2,85	2,84	2,85	-1,38%	2,83	2,89	2,85	9.041.012	3.171.665
KRONT	18,93	18,93	18,96	7,92%	18,19	19,29	18,82	94.526.923	5.021.985
KRPLS	8,68	8,67	8,68	-3,77%	8,67	9,15	8,81	21.047.763	2.388.956
KRSTL	9,80	9,79	9,80	-9,76%	9,78	10,30	9,87	199.636.967	20.229.257
KRTEK	27,50	27,52	27,56	-1,79%	27,28	28,32	27,67	5.826.605	210.559
KRVGD	2,99	2,99	3,00	-1,32%	2,98	3,03	3,00	4.595.101	1.529.631
KSTUR	3.040,00	-	-	0,00%	3.040,00	3.040,00	3.040,00	674.880	222
KTLEV	55,45	55,35	55,45	-2,72%	53,80	60,60	57,13	2.120.153.543	37.114.209
KTSKR	69,70	69,70	69,85	0,58%	68,55	70,05	69,27	12.839.577	185.349
KUTPO	98,80	98,75	98,80	-6,44%	97,40	100,80	98,61	52.799.100	535.461
KUVVA	125,00	124,90	125,00	2,46%	121,10	125,90	123,91	8.415.128	67.911
KUYAS	72,85	72,85	72,90	0,34%	71,20	73,20	71,99	210.608.820	2.925.554
KZBGY	3,83	3,83	3,84	0,79%	3,74	3,88	3,83	50.165.452	13.105.228
KZGYO	21,72	21,70	21,74	-0,73%	21,52	21,92	21,72	7.392.709	340.401
LIDER	81,00	80,95	81,00	-1,34%	80,75	82,10	81,46	10.369.881	127.298
LIDFA	3,14	3,13	3,14	-0,95%	3,10	3,21	3,15	5.956.836	1.890.780
LILAK	30,66	30,62	30,66	-0,84%	30,46	30,98	30,73	30.869.500	1.004.527
LINK	232,30	232,00	232,30	-1,15%	228,60	250,00	238,62	279.619.773	1.171.804
LKMNH	16,52	16,51	16,53	-0,42%	16,44	16,69	16,57	4.591.646	277.162
LMKDC	34,32	34,28	34,30	-1,94%	34,08	35,14	34,50	80.598.736	2.335.985
LOGO	140,30	140,20	140,30	-0,50%	139,40	141,40	140,15	26.737.424	190.781
LRSHO	3,52	3,51	3,52	0,57%	3,46	3,53	3,49	17.333.002	4.963.994
LUKSK	97,60	97,40	97,60	0,15%	96,90	99,05	97,90	2.957.089	30.205
LXGYO	14,57	14,57	-	9,96%	14,57	14,57	14,57	1.589.252	109.077
LYDHO	206,90	206,80	207,10	-1,80%	204,00	213,20	207,99	127.514.737	613.069
LYDYE	17.082,50	17.082,50	17.160,00	-0,13%	17.000,00	17.400,00	17.118,03	53.048.775	3.099
MAALT	949,00	949,00	950,50	-0,63%	939,50	957,50	946,87	11.725.081	12.383
MACKO	33,40	33,38	33,44	1,03%	32,80	35,18	34,15	45.984.007	1.346.529
MAGEN	47,32	47,32	47,36	-0,76%	46,74	48,44	47,27	253.013.952	5.352.019
MAKIM	16,45	16,46	16,48	-0,30%	16,25	16,58	16,41	5.089.360	310.054
MAKTK	13,80	13,76	13,78	-0,79%	13,65	14,40	13,92	19.926.656	1.432.058
MANAS	16,95	16,95	16,96	-4,24%	16,87	17,70	17,11	491.553.361	28.737.245
MARBL	11,77	11,77	11,78	-2,24%	11,71	11,97	11,83	9.401.844	794.511
MARKA	25,70	25,66	25,70	-4,39%	25,50	27,16	26,15	15.701.254	600.407
MARMR	2,37	2,36	2,37	-0,84%	2,35	2,46	2,41	76.019.241	31.597.756
MARTI	1,44	1,43	1,44	0,70%	1,41	1,44	1,42	23.641.966	16.610.665
MAVI	42,14	42,10	42,16	-0,43%	42,00	42,46	42,25	36.499.076	863.925
MCARD	88,00	88,00	-	10,00%	88,00	88,00	88,00	613.536	6.972
MEDTR	28,18	28,16	28,18	-0,42%	28,02	28,46	28,23	2.531.524	89.682
MEGAP	2,90	-	-	-0,68%	2,90	2,90	2,90	681.135	234.874
MEGMT	66,85	66,80	66,85	-0,82%	66,20	67,55	67,01	133.418.013	1.990.930
MEKAG	7,51	7,50	7,51	-0,53%	7,38	7,70	7,52	88.830.499	11.811.445
MEPET	26,34	26,28	26,34	-4,22%	25,98	26,74	26,24	14.195.901	541.040
MERCN	17,79	17,78	17,80	-3,47%	17,66	18,40	17,93	44.002.085	2.454.488
MERIT	18,05	18,04	18,05	-0,55%	17,85	18,38	18,12	42.683.701	2.356.239
MERKO	16,09	16,07	16,09	-0,68%	15,97	16,24	16,13	22.326.858	1.384.409
METRO	5,80	5,79	5,81	-0,34%	5,78	5,91	5,84	8.439.696	1.445.344
MEYSU	12,86	12,86	12,88	-1,83%	12,54	13,37	12,89	310.440.049	24.091.800
MGROS	612,00	612,00	612,50	1,49%	604,00	621,50	614,98	757.614.144	1.231.931
MHRGY	3,43	3,42	3,43	-1,15%	3,40	3,48	3,43	6.174.337	1.798.834
MIATK	40,68	40,64	40,68	3,25%	39,76	41,00	40,51	416.429.410	10.279.809
MMCAS	104,90	-	-	5,53%	104,90	104,90	104,90	106.788	1.018
MNDRS	14,10	14,09	14,11	-0,49%	14,00	14,23	14,10	18.335.671	1.300.561
MNDTR	5,89	5,89	5,91	0,34%	5,82	5,93	5,87	3.630.150	618.637
MOBTL	10,33	10,33	10,34	-1,24%	10,03	10,55	10,34	30.657.504	2.965.383
MOGAN	10,33	10,33	10,34	0,68%	10,18	10,48	10,35	53.766.634	5.196.715
MOPAS	43,74	43,72	43,74	-1,04%	41,52	45,30	42,89	197.534.732	4.606.076
MPARK	434,75	434,50	434,75	-2,36%	433,50	445,25	437,79	41.330.342	94.407
MRGYO	1,51	1,50	1,51	0,67%	1,47	1,51	1,49	50.930.856	34.241.793
MRSHL	1.412,00	1.412,00	1.414,00	-0,70%	1.408,00	1.434,00	1.419,47	3.369.811	2.374
MSGYO	5,99	5,98	6,00	-1,48%	5,98	6,12	6,05	1.563.474	258.415
MTRKS	21,34	21,34	21,38	-0,37%	21,20	21,86	21,48	9.294.505	432.704
MTRYO	9,66	9,63	9,66	1,15%	9,60	9,69	9,64	560.856	58.153
MZHLD	6,35	6,34	6,35	-4,08%	6,24	6,55	6,39	1.284.482	201.060
NATEN	7,51	7,50	7,51	0,13%	7,43	7,53	7,48	8.702.305	1.163.653
NETAS	56,05	55,90	56,05	0,54%	55,50	57,00	56,29	5.618.909	99.826
NETCD	135,60	135,60	135,70	3,99%	132,10	143,40	138,62	2.011.121.200	14.508.169
NIBAS	7,80	7,75	7,80	-2,01%	7,56	7,88	7,68	17.838.488	2.322.816
NTGAZ	11,79	11,77	11,79	-0,08%	11,68	11,94	11,79	38.751.802	3.285.891
NTHOL	46,64	46,62	46,68	4,11%	44,80	46,84	46,08	29.811.410	646.891
NUGYO	9,28	9,26	9,28	0,54%	9,10	9,28	9,20	3.810.792	414.394
NUHCM	295,00	294,75	295,00	0,60%	291,25	299,50	295,53	40.172.075	135.934
OBAMS	7,79	7,79	7,80	-0,64%	7,74	7,90	7,82	53.631.822	6.858.679
OBASE	35,10	35,04	35,10	1,09%	34,60	35,30	35,05	3.882.743	110.770
ODAS	6,23	6,23	6,24	2,64%	6,10	6,27	6,16	173.487.118	28.172.269
ODINE	639,50	639,50	640,00	-0,23%	632,50	647,00	640,60	62.361.945	97.350
OFSYM	63,75	63,75	63,80	-2,82%	63,00	65,00	63,87	16.631.376	260.391
ONCSM	232,40	232,20	232,50	0,13%	228,70	237,40	233,25	37.284.811	159.852
ONRYT	59,20	59,20	59,25	-5,58%	58,40	59,65	58,92	78.500.235	1.332.234
ORCAY	3,32	3,31	3,32	-2,06%	3,30	3,44	3,34	1.215.619	364.371
ORGE	69,50	69,45	69,55	0,72%	68,40	69,70	68,96	18.456.273	267.620
ORMA	164,90	-	-	1,35%	164,90	164,90	164,90	85.748	520
OSMEN	7,98	7,96	7,98	1,53%	7,91	8,25	8,08	11.159.153	1.380.759
OSTIM	2,89	2,88	2,89	-0,69%	2,88	2,93	2,90	8.419.969	2.901.470
OTKAR	377,50	377,25	377,50	-0,53%	372,75	379,75	375,34	91.290.429	243.222
OTTO	326,25	326,25	326,50	-0,23%	323,75	327,50	325,00	7.291.453	22.435
OYAKC	23,30	23,28	23,30	-0,68%	23,20	23,56	23,38	82.790.928	3.541.510
OYAYO	59,50	59,40	59,50	-2,14%	58,50	60,70	59,36	2.224.247	37.469
OYLUM	8,33	8,33	8,39	-0,83%	8,30	8,60	8,39	891.315	106.187
OYYAT	63,45	63,45	63,60	0,32%	61,40	64,05	63,39	11.628.157	183.433
OZATD	215,60	215,40	215,60	0,28%	209,50	218,40	214,66	120.786.092	562.683
OZGYO	2,09	2,07	2,09	0,97%	2,05	2,10	2,07	2.397.116	1.157.465
OZKGY	13,92	13,91	13,93	1,16%	13,74	13,98	13,90	15.781.246	1.135.683
OZRDN	25,20	25,18	25,22	-2,02%	25,00	26,00	25,55	2.025.594	79.284
OZSUB	21,86	21,82	21,86	1,58%	21,60	22,40	22,07	57.474.492	2.604.228
OZYSR	46,62	46,54	46,64	-0,17%	46,14	47,22	46,75	6.755.364	144.499
PAGYO	98,10	97,90	98,10	5,77%	95,00	100,00	98,41	7.785.013	79.107
PAHOL	1,48	1,47	1,48	0,00%	1,47	1,49	1,48	68.615.539	46.330.441
PAMEL	81,30	81,30	81,35	0,56%	80,85	83,25	82,23	6.549.515	79.647
PAPIL	16,47	16,46	16,47	-2,31%	16,45	16,90	16,61	54.126.162	3.259.576
PARSN	81,65	81,50	81,65	-0,43%	81,00	82,95	81,76	3.694.101	45.184
PASEU	116,00	115,90	116,00	-1,69%	115,40	118,30	116,54	83.923.729	720.120
PATEK	17,70	17,68	17,70	-1,34%	17,62	18,05	17,81	77.163.868	4.331.975
PCILT	25,02	25,00	25,06	0,89%	24,64	25,30	24,91	8.294.985	332.942
PEKGY	14,10	14,09	14,10	2,62%	13,45	14,14	13,85	1.232.735.377	89.031.359
PENGD	9,17	9,16	9,19	-0,76%	9,12	9,29	9,20	7.261.657	789.696
PENTA	13,23	13,22	13,24	-0,53%	13,16	13,37	13,25	10.402.508	784.857
PETKM	17,85	17,85	17,86	0,45%	17,74	18,11	17,92	437.246.518	24.393.905
PETUN	11,75	11,74	11,75	-1,84%	11,59	11,92	11,76	16.397.564	1.394.870
PGSUS	178,40	178,30	178,40	-0,56%	177,00	179,70	178,46	813.418.118	4.557.883
PINSU	10,51	10,50	10,51	-2,78%	10,42	10,95	10,59	17.356.626	1.639.639
PKART	75,15	75,00	75,15	-0,99%	74,55	75,60	74,98	3.408.902	45.467
PKENT	156,70	156,50	156,70	0,90%	153,80	159,40	156,38	28.837.495	184.402
PLTUR	22,78	22,74	22,78	1,79%	22,16	23,26	22,54	17.839.256	791.339
PNLSN	52,10	52,05	52,10	5,94%	48,36	52,80	51,50	78.829.050	1.530.628
PNSUT	10,91	10,89	10,91	-0,37%	10,84	10,98	10,91	3.987.862	365.579
POLHO	19,33	19,32	19,34	7,39%	18,05	19,60	19,07	119.470.375	6.265.768
POLTK	5.225,00	5.217,50	5.225,00	-1,37%	5.205,00	5.312,50	5.251,94	22.872.195	4.355
PRDGS	7,67	7,66	7,67	2,82%	7,52	7,98	7,72	98.499.831	12.757.564
PRKAB	43,54	43,50	43,56	-0,32%	42,98	44,44	43,70	38.015.123	869.994
PRKME	19,72	19,71	19,72	-5,47%	19,27	20,12	19,58	51.737.770	2.642.907
PRZMA	15,01	15,00	15,01	-1,57%	14,71	15,50	15,14	5.291.170	349.474
PSDTC	125,50	125,10	125,50	1,29%	124,50	127,00	126,03	1.939.829	15.392
PSGYO	2,14	2,13	2,14	-0,47%	2,12	2,16	2,14	56.611.040	26.456.879
QNBFK	52,00	-	-	0,39%	52,00	52,00	52,00	137.020	2.635
QNBTR	274,75	-	-	-0,18%	274,75	274,75	274,75	256.617	934
QUAGR	2,92	2,92	2,93	1,74%	2,83	2,98	2,92	176.316.568	60.324.799
RALYH	137,70	137,60	137,70	-1,64%	137,40	140,10	138,71	16.540.198	119.244
RAYSG	200,10	200,00	200,10	-0,20%	198,90	203,00	200,05	9.818.872	49.081
REEDR	6,23	6,22	6,23	-2,35%	6,21	6,63	6,42	129.487.813	20.156.943
RGYAS	156,50	156,50	156,70	-0,25%	155,60	157,00	156,41	38.045.417	243.241
RNPOL	1,98	1,97	1,98	0,51%	1,94	1,99	1,96	2.089.279	1.063.779
RODRG	20,92	20,88	20,92	-0,76%	20,82	21,06	20,94	980.627	46.834
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,00	4,00	4,01	1,78%	3,94	4,03	3,98	65.108.211	16.341.699
RUBNS	33,10	33,00	33,10	0,61%	32,06	33,40	32,73	5.510.764	168.373
RUZYE	11,15	11,14	11,15	-1,76%	11,10	11,36	11,19	18.484.981	1.652.138
RYGYO	32,28	32,28	32,32	-0,62%	32,28	33,20	32,66	25.697.544	786.885
RYSAS	17,47	17,46	17,48	-1,63%	17,43	17,82	17,57	23.564.182	1.340.900
SAFKR	26,76	26,72	26,76	-1,40%	26,54	27,28	26,85	15.756.790	586.872
SAHOL	95,15	95,10	95,15	-0,57%	94,40	95,60	94,97	565.175.307	5.951.321
SAMAT	5,45	5,41	5,45	-1,45%	5,40	5,57	5,49	657.842	119.811
SANEL	37,28	36,38	37,28	-0,53%	35,50	37,68	36,56	7.237.486	197.969
SANFM	7,17	7,17	7,18	1,41%	7,00	7,20	7,12	16.327.755	2.294.473
SANKO	20,38	20,40	20,46	-0,10%	20,34	20,68	20,54	876.904	42.699
SARKY	32,10	32,10	32,14	-2,73%	31,98	33,96	32,65	161.266.610	4.939.632
SASA	2,24	2,23	2,24	-0,88%	2,21	2,27	2,24	692.213.097	308.529.253
SAYAS	39,70	39,66	39,70	-0,50%	39,30	40,38	39,63	5.601.683	141.357
SDTTR	229,30	229,20	229,30	-2,63%	228,10	237,00	229,86	149.006.576	648.238
SEGMN	50,10	50,00	50,15	-0,40%	49,10	50,50	49,84	30.826.949	618.530
SEGYO	6,15	6,15	6,16	0,99%	6,05	6,19	6,12	16.828.852	2.750.458
SEKFK	9,98	9,83	9,98	0,40%	9,78	9,98	9,87	2.079.169	210.627
SEKUR	5,58	5,58	5,59	-2,11%	5,49	5,75	5,63	3.229.840	574.228
SELEC	80,30	80,15	80,30	0,19%	79,85	82,65	81,53	35.069.339	430.150
SELVA	2,34	2,34	2,35	-0,85%	2,32	2,38	2,34	34.471.992	14.718.689
SERNT	7,42	7,41	7,42	-0,13%	7,37	7,47	7,41	7.805.886	1.053.920
SEYKM	4,64	4,63	4,64	-0,22%	4,59	4,70	4,63	1.285.649	277.993
SILVR	2,47	2,46	2,47	-1,98%	2,46	2,51	2,48	1.008.609	406.902
SISE	42,02	42,00	42,02	-0,33%	41,78	42,32	42,06	291.357.732	6.927.641
SKBNK	10,53	10,53	10,54	0,38%	10,40	10,64	10,50	76.667.058	7.303.405
SKTAS	3,32	3,32	3,33	-1,19%	3,30	3,38	3,33	4.261.234	1.281.531
SKYLP	298,50	298,50	298,75	-0,08%	285,00	304,00	294,39	10.327.355	35.081
SKYMD	12,35	12,36	12,38	0,82%	12,19	12,51	12,35	22.354.700	1.810.130
SMART	38,84	38,84	38,88	-0,46%	37,90	40,60	39,18	131.958.356	3.368.035
SMRTG	7,43	7,43	7,44	1,36%	7,37	7,48	7,43	47.326.306	6.373.094
SMRVA	59,75	59,70	59,80	1,88%	57,75	61,80	60,24	93.365.962	1.549.947
SNGYO	4,50	4,49	4,50	1,12%	4,44	4,56	4,50	27.439.158	6.102.921
SNICA	3,80	3,79	3,80	-0,52%	3,76	3,84	3,80	5.466.440	1.439.092
SNPAM	22,34	-	-	-0,09%	22,34	22,34	22,34	21.290	953
SODSN	9,98	-	-	-0,40%	9,98	9,98	9,98	50.299	5.040
SOKE	15,04	15,01	15,04	-1,64%	14,88	15,29	15,02	31.206.050	2.077.401
SOKM	59,65	59,60	59,65	1,79%	59,00	60,25	59,74	181.252.923	3.034.216
SONME	153,70	150,50	153,70	-1,66%	150,50	157,30	152,70	1.398.312	9.157
SRVGY	3,26	3,25	3,26	9,40%	3,22	3,27	3,26	258.962.025	79.426.334
SUMAS	270,50	-	-	-4,67%	270,50	270,50	270,50	54.371	201
SUNTK	36,76	36,80	36,88	-1,76%	36,50	37,72	36,89	11.450.389	310.407
SURGY	60,50	60,45	60,55	1,60%	58,50	60,95	59,88	147.219.374	2.458.585
SUWEN	9,38	9,38	9,39	-0,42%	9,30	9,53	9,41	6.190.983	657.677
SVGYO	5,32	5,32	-	9,92%	5,06	5,32	5,32	1.525.369.606	286.768.841
TABGD	255,50	255,00	255,50	0,69%	250,75	255,50	253,93	28.143.378	110.832
TARKM	380,50	380,25	380,75	-0,65%	379,50	388,00	382,72	24.632.147	64.361
TATEN	11,36	11,35	11,36	5,19%	10,95	11,79	11,44	509.070.161	44.486.454
TATGD	19,08	19,07	19,08	1,76%	18,46	19,56	18,83	30.482.656	1.618.676
TAVHL	301,75	301,50	301,75	0,33%	298,75	303,75	301,69	124.903.820	414.020
TBORG	163,50	163,40	163,60	-0,79%	157,20	164,40	162,50	4.762.882	29.310
TCELL	112,30	112,20	112,30	0,72%	110,20	112,30	111,54	723.914.500	6.490.298
TCKRC	101,10	101,00	101,20	4,82%	99,45	105,00	101,82	254.325.820	2.497.804
TDGYO	18,03	18,01	18,03	-0,93%	17,99	18,29	18,05	2.681.683	148.608
TEHOL	15,28	15,28	15,29	-0,07%	15,21	15,48	15,29	199.797.402	13.068.639
TEKTU	9,01	9,01	9,02	-3,43%	8,85	9,22	9,04	38.636.868	4.276.110
TERA	304,00	304,00	304,25	1,33%	298,00	304,75	300,74	329.682.972	1.096.233
TEZOL	16,30	16,29	16,31	-0,67%	16,21	16,42	16,33	16.909.553	1.035.587
TGSAS	174,70	174,70	174,90	-0,51%	173,60	175,90	174,71	2.909.505	16.653
THYAO	295,00	294,75	295,00	-0,67%	292,50	296,25	294,35	3.082.311.517	10.471.650
TKFEN	84,60	84,55	84,60	5,09%	80,25	84,75	82,77	256.916.450	3.104.076
TKNSA	23,86	23,86	23,90	-1,24%	23,10	24,38	23,98	52.241.291	2.178.906
TLMAN	88,55	88,35	88,45	-1,06%	88,10	89,30	88,62	2.430.737	27.429
TMPOL	600,50	600,50	601,50	1,61%	585,00	622,50	599,96	81.981.482	136.645
TMSN	105,70	105,60	105,70	-1,40%	105,00	106,80	105,83	18.711.635	176.806
TNZTP	24,58	24,56	24,60	1,91%	24,02	25,00	24,44	40.780.666	1.668.364
TOASO	302,00	301,75	302,00	-0,74%	300,00	305,50	301,95	277.167.392	917.925
TRALT	54,50	54,45	54,50	-1,62%	54,20	55,35	54,87	1.700.120.366	30.982.657
TRCAS	44,14	44,10	44,14	-0,36%	43,60	44,48	44,15	18.040.736	408.630
TRENJ	109,40	109,30	109,40	-2,93%	109,10	112,50	110,29	53.503.874	485.101
TRGYO	81,55	81,50	81,55	-1,15%	81,30	82,75	81,94	12.597.733	153.740
TRHOL	783,00	783,00	784,00	0,32%	780,00	790,50	785,53	15.152.130	19.289
TRILC	15,67	15,67	15,68	-0,70%	15,58	15,85	15,68	9.641.199	614.905
TRMET	152,20	152,20	152,30	-2,37%	150,70	155,40	152,95	176.028.826	1.150.918
TSGYO	6,80	6,80	6,81	-0,58%	6,78	6,91	6,83	1.366.292	200.054
TSKB	12,30	12,30	12,31	-0,40%	12,23	12,46	12,35	78.969.987	6.394.171
TSPOR	0,97	0,96	0,97	-3,96%	0,96	1,06	1,01	343.790.590	340.408.467
TTKOM	63,45	63,40	63,45	3,09%	61,10	63,45	62,36	439.971.690	7.055.445
TTRAK	449,00	448,75	449,00	-0,33%	447,00	452,50	450,42	36.699.412	81.479
TUCLK	4,31	4,31	4,32	-1,60%	4,31	4,43	4,37	22.730.552	5.204.049
TUKAS	2,34	2,34	2,35	-0,85%	2,33	2,37	2,35	85.352.335	36.288.972
TUPRS	250,75	250,50	250,75	1,11%	247,50	254,00	250,38	2.939.148.842	11.738.675
TUREX	6,98	6,98	6,99	0,87%	6,90	7,07	6,99	41.198.256	5.895.484
TURGG	27,46	27,46	27,50	-0,72%	27,42	28,16	27,67	2.360.364	85.310
TURSG	12,33	12,33	12,34	0,65%	12,14	12,34	12,21	145.068.859	11.883.553
UCAYM	26,94	26,92	26,94	1,81%	26,06	27,12	26,70	140.398.627	5.257.894
UFUK	1.630,00	1.622,00	1.629,00	0,00%	1.570,00	1.635,00	1.613,28	4.139.688	2.566
ULAS	33,02	33,02	33,04	-1,37%	32,42	33,38	32,82	1.697.915	51.738
ULKER	113,50	113,40	113,50	-5,34%	112,30	115,30	113,33	791.324.452	6.982.684
ULUFA	3,92	3,91	3,92	-0,76%	3,88	3,95	3,91	11.769.069	3.009.557
ULUSE	190,60	190,10	190,60	-0,47%	188,50	196,80	191,93	9.136.010	47.600
ULUUN	7,79	-	-	-3,47%	7,79	8,20	7,93	31.234.364	3.939.206
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	14,36	14,34	14,37	0,00%	14,19	14,50	14,32	8.945.017	624.887
USAK	1,63	1,62	1,63	0,00%	1,61	1,65	1,63	33.962.811	20.819.654
VAKBN	35,92	35,92	35,94	0,17%	35,54	36,44	35,98	429.706.915	11.944.093
VAKFA	12,46	12,45	12,46	-0,24%	12,34	12,52	12,43	35.866.491	2.885.882
VAKFN	1,88	1,88	1,89	-0,53%	1,88	1,90	1,89	20.633.373	10.925.497
VAKKO	67,25	67,25	67,35	-0,52%	66,00	68,65	67,05	13.447.449	200.558
VANGD	74,40	73,80	74,40	-0,33%	73,00	76,20	74,52	5.503.899	73.862
VBTYZ	21,60	21,58	21,62	0,19%	21,24	21,64	21,46	13.041.351	607.788
VERTU	38,00	37,98	38,04	-0,78%	37,68	38,54	38,00	9.042.777	237.966
VERUS	331,00	330,75	331,25	-1,19%	327,25	334,50	329,68	7.898.129	23.957
VESBE	7,35	7,35	7,36	-0,94%	7,34	7,46	7,38	6.623.300	897.360
VESTL	28,48	28,48	28,50	-0,35%	28,30	28,68	28,51	20.456.194	717.547
VKFYO	33,16	33,02	33,14	-3,15%	32,60	34,26	33,09	3.354.269	101.355
VKGYO	2,88	2,87	2,88	-1,03%	2,85	2,92	2,88	23.620.873	8.207.838
VKING	30,12	30,12	30,14	0,80%	29,76	30,94	30,25	3.141.878	103.879
VRGYO	2,22	2,21	2,22	0,00%	2,20	2,23	2,22	5.399.578	2.437.187
VSNMD	75,55	75,50	75,55	-0,26%	74,80	75,90	75,35	23.367.076	310.125
YAPRK	12,58	12,58	-	9,97%	11,89	12,58	12,36	110.612.227	8.951.751
YATAS	43,14	43,12	43,14	-1,42%	43,02	44,06	43,49	6.537.671	150.313
YAYLA	24,80	24,74	24,80	-1,51%	24,70	25,14	24,88	4.298.466	172.742
YBTAS	19,74	-	-	3,13%	19,74	19,74	19,74	1.313.204	66.525
YEOTK	46,26	46,26	-	9,99%	45,48	46,26	46,22	430.575.549	9.315.067
YESIL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YGGYO	163,30	163,30	163,60	6,04%	154,00	164,20	159,99	27.936.027	174.614
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	22,56	22,56	22,58	-0,35%	22,38	22,72	22,58	12.956.567	573.713
YKBNK	36,68	36,66	36,68	-0,86%	36,44	37,14	36,83	1.115.105.696	30.278.973
YKSLN	3,24	3,23	3,24	-0,61%	3,22	3,30	3,26	4.873.313	1.495.662
YONGA	53,80	-	-	1,61%	53,80	53,80	53,80	109.375	2.033
YUNSA	9,00	8,99	9,00	-5,16%	8,74	9,03	8,88	164.851.796	18.564.799
YYAPI	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YYLGD	11,31	11,31	11,33	-0,62%	11,24	11,48	11,35	21.960.895	1.934.627
ZEDUR	8,17	8,15	8,18	-0,73%	8,12	8,29	8,19	1.150.714	140.514
ZERGY	19,09	19,09	19,10	-2,85%	18,76	19,45	19,02	39.829.398	2.093.816
ZGYO	22,62	22,58	22,62	6,90%	20,52	23,06	22,20	248.891.654	11.212.843
ZOREN	2,99	2,98	2,99	-0,33%	2,96	3,02	2,99	32.528.903	10.889.298
ZRGYO	22,52	22,52	22,56	0,09%	22,00	22,70	22,33	11.357.506	508.543

Midas’ın Kulakları

Tümünü Gör

Mar 11, 2026 • 37 dakika once

Borsa İstanbul’da hacmi artan hisseler neler?

Mar 11, 2026 • 42 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Mar 11, 2026 • 1 saat once

MCARD ilk işlem gününe tavan seviyeden 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

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