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	12,40	12,40	12,45	2,06%	11,92	12,61	12,30	142.615.368	11.599.172
A1YEN	28,86	28,86	29,00	0,49%	28,36	29,04	28,71	22.827.036	795.160
ACSEL	101,70	101,70	101,80	0,39%	100,10	102,90	101,28	15.480.074	152.843
ADEL	33,16	33,16	33,18	-4,49%	32,52	35,02	33,60	124.379.622	3.701.934
ADESE	1,56	1,56	1,57	1,96%	1,52	1,58	1,55	313.031.830	202.499.506
ADGYO	50,70	50,60	50,70	1,10%	48,92	51,55	50,20	71.823.486	1.430.752
AEFES	16,60	16,59	16,60	0,55%	16,12	16,61	16,42	1.059.092.355	64.518.104
AFYON	13,40	13,40	13,42	-0,22%	12,93	13,53	13,33	34.606.152	2.596.122
AGESA	218,30	218,10	218,30	2,73%	212,50	218,70	216,05	61.094.674	282.777
AGHOL	31,00	30,98	31,00	0,98%	30,08	31,00	30,58	125.172.841	4.093.115
AGROT	3,41	3,41	-	10,00%	3,10	3,41	3,31	252.459.865	76.294.615
AGYO	7,28	7,28	7,29	-0,82%	7,21	7,37	7,26	1.990.190	274.272
AHGAZ	22,38	22,38	22,40	-1,50%	22,04	22,90	22,38	78.828.992	3.522.843
AHSGY	20,90	20,90	-	10,00%	19,57	20,90	20,40	84.504.627	4.141.975
AKBNK	72,70	72,70	72,75	0,55%	71,70	73,05	72,36	5.833.565.247	80.616.052
AKCNS	158,00	158,00	158,10	-0,57%	157,60	159,20	158,23	28.645.017	181.039
AKENR	11,36	11,36	11,37	1,79%	11,12	11,65	11,36	167.475.005	14.741.638
AKFGY	2,70	2,70	2,71	1,89%	2,60	2,70	2,65	53.630.591	20.235.718
AKFIS	20,70	20,70	20,72	0,29%	20,36	20,82	20,59	24.624.863	1.195.917
AKFYE	17,03	17,02	17,03	0,65%	16,73	17,08	16,91	38.596.577	2.282.112
AKGRT	6,94	6,94	6,95	1,46%	6,78	6,97	6,88	71.743.264	10.433.300
AKMGY	199,20	199,00	199,20	-0,15%	195,00	199,50	197,57	1.702.294	8.616
AKSA	10,00	10,00	10,01	0,20%	9,82	10,04	9,93	123.187.263	12.411.024
AKSEN	68,85	68,80	68,90	-0,94%	67,60	69,85	68,63	461.827.001	6.729.562
AKSGY	8,05	8,05	8,11	0,00%	7,93	8,11	8,01	21.506.406	2.686.572
AKSUE	22,42	22,30	22,42	-3,45%	21,70	23,18	22,20	67.422.725	3.037.286
AKYHO	2,71	2,70	2,71	0,00%	2,66	2,72	2,69	3.449.567	1.281.250
ALARK	103,10	103,00	103,10	1,38%	99,75	103,40	101,59	1.152.507.135	11.344.651
ALBRK	8,12	8,11	8,12	0,00%	8,04	8,16	8,11	112.375.746	13.863.989
ALCAR	850,00	850,00	854,50	0,18%	840,00	858,50	848,15	20.210.459	23.829
ALCTL	105,50	105,40	105,50	1,44%	103,20	107,30	104,93	38.234.761	364.392
ALFAS	40,50	40,50	40,56	-0,74%	39,70	40,92	40,27	66.371.948	1.648.173
ALGYO	37,30	37,28	37,30	4,54%	35,88	37,82	37,09	259.669.800	7.000.389
ALKA	11,70	11,69	11,70	1,39%	11,06	12,12	11,66	154.346.172	13.242.553
ALKIM	17,92	17,92	17,96	0,56%	17,66	18,09	17,94	34.133.047	1.903.112
ALKLC	202,00	202,00	202,30	5,37%	172,60	205,50	189,36	439.308.239	2.320.029
ALTINS1	100,72	-	100,72	-5,00%	100,72	102,00	100,83	1.106.077.758	10.969.606
ALTNY	15,59	15,59	15,60	1,23%	15,22	15,73	15,50	494.021.723	31.875.969
ALVES	26,36	26,36	26,38	0,08%	25,84	26,80	26,31	126.661.596	4.814.047
ANELE	16,49	16,41	16,49	1,35%	16,12	16,60	16,34	23.332.094	1.427.903
ANGEN	10,91	10,91	10,92	0,55%	10,61	10,94	10,78	13.338.506	1.236.959
ANHYT	101,30	101,10	101,30	0,00%	99,80	102,10	100,94	119.650.884	1.185.372
ANSGR	24,00	23,98	24,00	1,10%	23,48	24,10	23,92	196.155.853	8.201.581
ARASE	73,20	73,10	73,20	2,45%	70,60	73,85	72,09	33.030.349	458.198
ARCLK	111,50	111,40	111,50	1,46%	108,50	112,30	110,46	565.490.515	5.119.495
ARDYZ	38,38	38,34	38,38	2,51%	37,20	39,32	38,16	231.110.295	6.056.425
ARENA	28,40	28,40	28,44	4,64%	27,00	29,22	28,40	81.693.196	2.876.896
ARFYE	28,50	28,50	-	9,95%	28,50	28,50	28,50	138.368.925	4.855.050
ARMGD	80,90	80,90	81,25	-3,69%	76,30	87,00	81,97	384.095.037	4.685.833
ARSAN	3,47	3,46	3,47	-1,14%	3,46	3,56	3,50	105.164.970	30.044.273
ARTMS	35,82	35,82	35,90	-3,03%	35,52	36,94	36,03	40.848.111	1.133.771
ARZUM	2,33	2,33	2,34	0,43%	2,26	2,33	2,28	31.305.868	13.704.971
ASELS	262,75	262,75	263,00	-0,28%	260,25	268,50	264,40	10.423.614.149	39.424.305
ASGYO	10,73	10,73	10,74	-0,19%	10,53	10,77	10,65	29.929.587	2.810.629
ASTOR	124,20	124,20	124,30	6,70%	115,10	125,60	120,45	5.910.694.825	49.071.121
ASUZU	60,00	59,95	60,00	1,18%	59,00	60,60	59,79	39.279.881	656.920
ATAGY	13,89	13,87	13,89	-3,21%	13,70	14,35	14,00	6.336.207	452.643
ATAKP	51,60	51,60	51,75	-0,39%	51,30	52,20	51,64	20.169.165	390.551
ATATP	130,90	130,90	131,10	-1,21%	129,50	132,90	130,62	84.071.467	643.643
ATEKS	115,90	-	115,90	-9,95%	115,90	124,90	116,58	14.196.400	121.772
ATLAS	6,20	6,19	6,20	0,16%	6,03	6,30	6,16	2.499.828	405.958
ATSYH	68,50	68,35	68,50	0,74%	68,50	68,50	68,50	2.560.804	37.384
AVGYO	9,61	9,60	9,61	-2,93%	9,55	9,93	9,68	19.221.786	1.984.815
AVHOL	40,36	40,34	40,36	9,97%	35,72	40,36	38,05	154.407.665	4.058.573
AVOD	3,82	3,81	3,82	2,69%	3,70	4,09	3,95	185.946.699	47.053.873
AVPGY	53,00	53,00	53,10	1,05%	52,30	53,20	52,77	45.263.691	857.735
AVTUR	16,15	16,12	16,15	-4,27%	16,01	16,80	16,36	12.269.203	750.009
AYCES	427,00	424,00	427,00	0,00%	415,50	427,00	420,68	10.873.406	25.847
AYDEM	21,50	21,48	21,50	0,66%	20,72	21,56	21,18	120.176.218	5.674.993
AYEN	25,16	25,16	25,18	0,56%	24,82	25,30	25,05	8.842.769	353.027
AYES	18,39	18,37	18,39	2,45%	17,99	18,39	18,19	1.840.566	101.184
AYGAZ	204,10	204,10	206,00	0,15%	199,20	206,40	202,50	70.347.816	347.405
AZTEK	4,15	4,15	4,16	0,24%	4,08	4,18	4,13	15.514.940	3.761.082
BAGFS	25,68	25,68	25,70	-2,36%	25,30	26,54	25,76	25.764.558	1.000.362
BAHKM	87,10	87,10	-	9,97%	77,75	87,10	84,71	304.120.445	3.590.070
BAKAB	37,58	37,54	37,58	-0,74%	37,00	38,40	37,45	6.547.923	174.826
BALAT	96,45	96,45	96,50	-5,07%	96,45	97,60	97,09	10.410.509	107.221
BALSU	16,70	16,68	16,70	-1,01%	16,47	16,95	16,67	92.327.917	5.538.851
BANVT	162,00	161,80	162,10	0,25%	160,20	163,90	161,31	21.480.883	133.165
BARMA	37,00	36,98	37,00	2,78%	35,70	37,36	36,55	68.003.990	1.860.789
BASCM	13,81	13,81	13,82	1,99%	13,81	13,81	13,81	707.942	51.263
BASGZ	43,48	43,46	43,48	-1,58%	43,48	44,38	43,74	15.125.979	345.805
BAYRK	5,47	5,47	5,48	-1,80%	5,36	5,58	5,47	43.382.934	7.924.913
BEGYO	4,78	4,78	4,80	-0,62%	4,74	4,85	4,79	27.324.308	5.709.639
BERA	18,00	17,99	18,00	2,21%	17,64	18,17	17,89	134.858.500	7.537.625
BESLR	12,54	12,52	12,54	1,13%	12,30	12,56	12,42	24.773.674	1.995.203
BEYAZ	31,80	31,80	-	9,96%	28,30	31,80	30,12	137.186.282	4.554.962
BFREN	154,60	154,60	154,90	-0,71%	153,00	156,00	154,11	27.678.281	179.605
BIENY	23,92	23,92	23,96	-1,16%	23,40	24,36	23,80	44.710.638	1.879.024
BIGCH	46,34	46,34	46,64	-0,77%	45,86	47,54	46,74	30.513.525	652.865
BIGEN	9,04	9,04	9,05	-0,66%	8,90	9,12	8,99	41.349.768	4.601.652
BIGTK	285,00	285,00	285,50	0,00%	273,50	292,50	280,45	68.221.346	243.258
BIMAS	592,00	592,00	592,50	0,85%	575,00	593,00	586,17	3.372.586.074	5.753.649
BINBN	181,20	180,90	181,20	0,50%	179,10	181,50	180,30	41.522.452	230.295
BINHO	8,87	8,86	8,87	-0,56%	8,70	8,92	8,80	150.362.295	17.085.843
BIOEN	16,84	16,84	16,85	1,08%	16,55	16,94	16,76	25.674.864	1.531.693
BIZIM	26,54	26,50	26,54	0,00%	25,94	26,68	26,26	7.497.723	285.525
BJKAS	1,64	1,64	1,65	1,23%	1,62	1,65	1,63	39.289.630	24.073.474
BLCYT	32,74	32,74	32,80	0,31%	32,36	33,26	32,70	22.038.392	674.039
BLUME	46,14	46,12	46,14	-0,13%	45,96	47,12	46,44	92.729.638	1.996.855
BMSCH	21,96	-	21,96	-10,00%	21,96	22,60	22,00	109.925.409	4.995.783
BMSTL	88,10	88,00	88,10	-0,23%	88,00	89,95	89,03	157.941.272	1.774.118
BNTAS	6,39	6,39	6,43	-0,47%	6,32	6,45	6,40	19.065.065	2.978.410
BOBET	20,26	20,26	20,30	-1,27%	20,00	20,52	20,20	46.904.975	2.322.348
BORLS	3,97	3,97	3,98	-1,49%	3,96	4,05	3,99	87.513.730	21.929.339
BORSK	6,01	6,00	6,01	1,86%	5,85	6,09	5,95	35.812.269	6.016.521
BOSSA	6,35	6,33	6,35	0,47%	6,20	6,35	6,27	7.905.515	1.261.824
BRISA	86,05	85,90	86,05	0,88%	84,30	86,45	85,80	23.908.486	278.640
BRKO	9,11	9,11	9,14	2,82%	8,70	9,11	8,90	7.727.674	868.377
BRKSN	7,48	7,48	7,54	-0,27%	7,35	7,56	7,43	2.551.283	343.232
BRKVY	101,30	101,30	101,70	1,30%	99,25	105,50	102,51	119.530.413	1.166.026
BRLSM	13,91	13,90	13,91	0,22%	13,68	13,98	13,80	18.259.510	1.322.953
BRMEN	9,62	9,62	-	9,94%	9,00	9,62	9,38	1.840.921	196.309
BRSAN	573,50	573,50	574,00	1,96%	548,50	577,00	562,56	710.381.988	1.262.762
BRYAT	2.145,00	2.145,00	2.146,00	-1,20%	2.098,00	2.185,00	2.133,19	165.586.962	77.624
BSOKE	18,12	18,10	18,12	4,32%	16,95	18,17	17,43	217.518.467	12.478.900
BTCIM	3,73	3,73	3,74	1,36%	3,60	3,78	3,69	369.391.741	100.219.311
BUCIM	7,23	7,23	7,25	-0,69%	7,12	7,31	7,21	39.880.499	5.528.343
BULGS	43,30	43,30	43,34	-1,68%	42,40	44,10	43,14	374.703.361	8.686.664
BURCE	70,50	70,50	-	9,98%	60,90	70,50	67,97	201.623.368	2.966.558
BURVA	663,00	663,00	663,50	7,11%	597,00	680,00	657,48	56.363.768	85.727
BVSAN	101,50	101,50	101,60	1,00%	98,50	101,50	99,84	42.621.954	426.906
BYDNR	30,96	30,96	30,98	6,25%	28,50	31,76	30,50	28.238.370	925.748
CANTE	2,05	2,04	2,05	0,00%	2,01	2,07	2,04	638.868.614	313.481.042
CASA	115,10	115,10	-	9,93%	104,00	115,10	114,46	9.567.119	83.582
CATES	33,54	33,54	33,56	-0,06%	32,94	33,76	33,35	16.012.859	480.088
CCOLA	62,35	62,35	62,40	1,38%	61,10	62,50	61,78	402.178.820	6.510.157
CELHA	10,36	10,36	10,38	-2,08%	10,20	10,60	10,36	21.638.670	2.089.253
CEMAS	4,08	4,07	4,08	0,49%	4,00	4,12	4,05	72.620.044	17.929.498
CEMTS	11,42	11,42	11,43	0,44%	11,27	11,51	11,36	24.233.484	2.133.416
CEMZY	51,15	51,10	51,15	-2,01%	50,30	53,00	51,83	125.374.718	2.418.811
CEOEM	23,32	23,32	23,36	-2,02%	23,24	23,84	23,52	28.409.563	1.207.671
CGCAM	33,40	33,40	33,50	-4,35%	33,00	34,98	33,67	161.369.236	4.792.971
CIMSA	45,36	45,36	45,38	-0,96%	44,74	45,84	45,20	407.396.162	9.013.768
CLEBI	1.592,00	1.592,00	1.595,00	0,32%	1.558,00	1.600,00	1.577,64	57.522.168	36.461
CMBTN	1.927,00	1.927,00	1.928,00	-1,68%	1.910,00	1.975,00	1.930,05	27.827.404	14.418
CMENT	326,50	326,00	326,50	-0,76%	325,50	328,75	326,08	1.512.703	4.639
CONSE	3,03	3,02	3,03	0,66%	2,96	3,05	3,00	10.993.819	3.662.646
COSMO	290,25	290,00	290,25	-3,25%	282,00	309,25	295,49	60.412.647	204.451
CRDFA	64,10	63,85	64,10	0,16%	61,00	64,50	62,75	42.055.467	670.257
CRFSA	113,50	113,50	113,60	-2,58%	111,70	117,60	114,02	78.451.082	688.035
CUSAN	21,88	21,60	21,88	2,05%	21,10	21,88	21,43	6.280.994	293.087
CVKMD	29,40	29,40	29,42	2,37%	28,36	29,50	29,07	553.715.068	19.048.503
CWENE	28,06	28,06	28,10	-1,96%	28,06	28,52	28,24	278.880.488	9.874.976
DAGI	6,41	6,41	6,42	-8,69%	6,32	6,63	6,45	153.299.666	23.784.323
DAPGM	11,18	-	11,18	-9,98%	11,18	11,64	11,36	857.139.772	75.465.743
DARDL	2,15	2,15	2,16	-1,38%	2,13	2,18	2,16	49.822.896	23.084.322
DCTTR	8,38	8,38	8,41	-2,44%	8,35	8,62	8,42	54.129.277	6.432.238
DENGE	3,18	3,18	3,19	-0,31%	3,15	3,24	3,19	70.493.177	22.135.949
DERHL	13,49	13,48	13,49	1,66%	13,13	13,51	13,35	47.741.103	3.577.577
DERIM	35,36	35,30	35,36	1,20%	34,10	35,42	34,83	7.078.723	203.246
DESA	11,69	11,68	11,69	1,04%	11,40	11,75	11,61	15.864.245	1.366.179
DESPC	44,40	44,38	44,40	0,27%	43,80	44,54	44,15	10.236.818	231.871
DEVA	63,20	63,20	63,35	0,16%	62,50	63,65	63,09	20.786.043	329.461
DGATE	69,95	69,95	70,10	-2,24%	68,70	72,05	70,14	18.947.537	270.122
DGGYO	31,28	31,28	31,48	0,64%	31,08	31,66	31,40	3.155.964	100.501
DGNMO	4,87	4,87	4,88	-0,81%	4,79	4,93	4,85	18.259.658	3.764.965
DIRIT	25,00	24,98	25,00	-1,34%	24,74	25,00	24,87	1.979.873	79.616
DITAS	36,30	36,26	36,30	7,27%	33,20	36,32	34,95	143.080.722	4.093.574
DMLKTG	5,79	5,78	5,79	0,00%	5,78	5,80	5,79	65.212.698	11.271.349
DMRGD	3,21	3,21	3,22	-0,62%	3,13	3,25	3,19	41.905.755	13.140.674
DMSAS	9,14	9,13	9,14	0,55%	9,05	9,20	9,12	67.708.671	7.421.590
DNISI	19,48	19,48	19,62	-2,11%	19,37	20,04	19,52	18.545.208	950.257
DOAS	208,20	207,80	208,20	1,86%	201,50	208,30	205,04	586.267.327	2.859.339
DOCO	10.520,00	10.520,00	10.530,00	1,64%	10.335,00	10.580,00	10.482,27	51.153.480	4.880
DOFER	43,88	43,84	43,88	-8,89%	43,36	46,44	44,76	186.899.434	4.176.040
DOFRB	85,10	85,10	85,15	-3,84%	83,90	89,25	85,94	717.994.678	8.354.949
DOGUB	48,08	48,00	48,08	-0,21%	46,04	49,80	48,22	36.705.526	761.288
DOHOL	18,26	18,26	18,29	1,33%	17,65	18,42	18,04	243.892.828	13.521.485
DOKTA	24,62	24,62	24,66	1,07%	23,58	25,56	24,63	51.501.019	2.090.803
DSTKF	678,50	678,00	678,50	6,60%	637,00	693,00	670,48	3.987.068.555	5.946.565
DUNYH	109,90	109,80	109,90	3,88%	104,00	111,30	108,47	61.710.992	568.903
DURDO	3,86	3,86	3,87	4,32%	3,73	3,87	3,80	54.490.203	14.336.205
DURKN	15,43	15,43	15,49	0,46%	15,20	15,78	15,42	44.231.220	2.868.896
DYOBY	13,08	13,07	13,08	-0,15%	12,90	13,17	13,02	8.667.292	665.683
DZGYO	7,89	7,88	7,89	1,54%	7,46	7,92	7,65	71.725.145	9.379.789
EBEBK	57,20	56,60	57,20	2,14%	55,35	57,20	56,02	24.153.351	431.158
ECILC	92,00	91,55	92,00	8,75%	84,10	92,60	89,68	843.809.850	9.409.342
ECOGR	24,36	24,36	24,38	3,75%	23,28	24,62	24,16	641.090.266	26.531.002
ECZYT	300,25	300,25	300,50	4,43%	283,75	304,75	296,96	255.771.979	861.305
EDATA	8,41	8,41	8,43	8,52%	7,42	8,52	8,16	547.840.535	67.177.505
EDIP	35,02	35,02	35,06	0,06%	34,66	35,38	35,01	23.097.510	659.732
EFOR	23,24	23,16	23,24	3,75%	22,04	24,38	22,83	686.046.263	30.049.171
EGEEN	7.667,50	7.657,50	7.667,50	-0,45%	7.532,50	7.740,00	7.630,68	84.357.188	11.055
EGEGY	25,20	25,20	25,22	-2,93%	24,86	26,06	25,24	52.299.668	2.072.338
EGEPO	9,09	9,09	9,15	7,57%	8,35	9,25	8,90	106.381.197	11.948.665
EGGUB	94,35	94,35	94,50	0,32%	93,30	95,00	94,10	20.353.408	216.296
EGPRO	25,48	25,48	25,60	-1,47%	24,90	26,00	25,34	29.468.453	1.163.026
EGSER	2,97	2,97	2,98	-1,00%	2,94	3,00	2,97	8.865.093	2.985.128
EKGYO	21,28	21,26	21,28	-0,37%	20,54	21,38	20,99	3.593.193.741	171.191.718
EKIZ	137,70	137,70	138,80	-1,64%	135,60	145,00	141,57	1.999.933	14.127
EKOS	5,56	5,55	5,56	-2,80%	5,48	5,77	5,57	76.332.608	13.695.680
EKSUN	5,38	5,38	5,39	1,32%	5,22	5,38	5,28	8.736.912	1.656.120
ELITE	27,54	27,54	27,60	-0,22%	27,14	27,98	27,47	55.670.275	2.026.421
EMKEL	27,02	27,02	27,04	-7,53%	26,30	29,00	26,98	863.186.731	31.997.940
EMNIS	170,60	170,60	171,00	0,24%	170,60	170,60	170,60	983.680	5.766
ENDAE	14,75	14,73	14,75	2,64%	14,27	14,87	14,52	53.843.339	3.709.053
ENERY	9,58	9,58	9,59	-2,64%	9,58	9,85	9,67	130.881.663	13.542.098
ENJSA	92,80	92,80	92,85	-1,01%	91,45	93,85	92,53	205.837.699	2.224.450
ENKAI	82,70	82,70	82,75	1,72%	80,00	83,10	81,83	824.069.348	10.070.033
ENSRI	18,25	18,25	18,27	1,39%	17,75	18,32	18,01	32.643.744	1.812.270
ENTRA	10,37	10,37	10,39	1,37%	10,18	10,43	10,30	79.331.332	7.705.821
EPLAS	5,14	5,14	5,15	1,38%	5,02	5,27	5,11	22.833.702	4.465.823
ERBOS	186,80	186,80	186,90	0,48%	183,20	190,00	186,10	14.499.684	77.915
ERCB	70,70	70,70	70,80	-0,42%	70,25	71,60	70,73	101.980.264	1.441.858
EREGL	24,72	24,72	24,74	1,15%	24,26	24,88	24,54	4.503.020.618	183.520.666
ERSU	18,22	18,22	18,23	0,11%	17,82	18,39	18,00	5.073.757	281.879
ESCAR	25,68	25,68	25,70	-3,09%	25,64	26,64	25,95	100.429.862	3.869.721
ESCOM	3,47	3,46	3,47	3,89%	3,28	3,47	3,39	71.546.244	21.123.382
ESEN	5,26	5,25	5,26	4,37%	5,00	5,32	5,16	542.578.335	105.080.300
ETILR	3,95	3,94	3,95	1,02%	3,88	4,10	4,01	76.829.320	19.171.946
ETYAT	25,90	25,64	25,90	1,73%	24,88	26,22	25,85	14.139.552	546.952
EUHOL	10,19	10,19	11,00	-7,36%	9,90	11,25	10,62	10.686.120	1.005.821
EUKYO	16,77	16,76	16,77	-1,35%	16,60	17,23	16,92	2.532.255	149.638
EUPWR	34,50	34,48	34,50	2,86%	32,40	34,70	33,64	427.066.289	12.693.823
EUREN	6,24	6,24	6,25	-9,17%	6,21	6,60	6,32	2.007.183.912	317.397.467
EUYO	13,90	13,89	13,90	0,14%	13,88	14,47	14,15	3.473.531	245.514
EYGYO	3,88	3,87	3,88	1,04%	3,80	3,90	3,86	19.411.747	5.034.039
FADE	13,48	13,47	13,48	-0,74%	13,32	13,59	13,43	7.038.517	523.925
FENER	3,15	3,15	3,16	0,96%	3,08	3,19	3,14	527.997.724	167.990.575
FLAP	8,66	8,65	8,66	-1,14%	8,33	8,77	8,54	7.890.933	924.327
FMIZP	317,00	317,00	317,50	0,24%	312,25	318,50	315,40	10.705.189	33.942
FONET	2,98	2,97	2,98	0,34%	2,90	3,00	2,94	87.040.728	29.613.053
FORMT	3,00	3,00	3,01	1,35%	2,89	3,08	2,99	121.733.567	40.741.125
FORTE	94,50	94,45	94,50	2,44%	87,50	94,85	91,26	439.776.604	4.818.822
FRIGO	13,39	13,37	13,39	-3,46%	13,04	13,99	13,39	141.084.072	10.539.787
FROTO	98,10	98,10	98,15	0,56%	96,10	98,50	97,39	1.507.806.396	15.482.817
FZLGY	14,71	14,69	14,71	2,22%	14,24	14,71	14,47	158.321.237	10.945.471
GARAN	145,80	145,80	145,90	-0,27%	145,10	147,50	146,07	3.819.998.374	26.152.338
GARFA	27,06	27,04	27,06	-0,88%	26,36	27,42	26,86	28.996.249	1.079.693
GEDIK	5,98	5,98	6,00	-0,66%	5,92	6,10	5,98	18.701.396	3.128.038
GEDZA	27,00	27,00	27,02	-0,81%	26,46	27,22	26,79	13.276.843	495.509
GENIL	178,60	178,50	178,60	0,34%	174,90	180,40	178,20	90.669.461	508.811
GENTS	10,27	10,27	10,30	1,88%	10,01	10,59	10,35	104.886.981	10.130.351
GEREL	18,78	18,78	18,79	2,57%	18,06	18,78	18,45	82.212.550	4.455.494
GESAN	48,28	48,26	48,28	2,81%	45,80	48,28	46,98	283.025.710	6.024.610
GIPTA	68,55	68,55	68,60	-0,80%	66,35	70,50	68,12	586.412.460	8.608.655
GLBMD	13,03	13,02	13,03	-2,03%	12,50	13,25	13,00	7.128.587	548.214
GLCVY	77,05	77,05	77,45	-0,26%	76,00	77,75	76,88	39.542.644	514.379
GLRMK	174,80	174,50	174,80	1,51%	170,70	175,40	172,92	158.325.246	915.613
GLRYH	3,93	3,93	3,95	-1,75%	3,89	4,00	3,94	15.729.528	3.997.333
GLYHO	11,91	11,89	11,91	1,36%	11,72	11,96	11,86	74.780.289	6.302.895
GMTAS	50,25	50,25	-	9,96%	45,24	50,25	47,63	188.322.316	3.954.302
GOKNR	20,12	20,12	20,14	0,20%	19,80	20,18	19,96	38.930.533	1.950.606
GOLTS	327,00	326,75	327,00	1,55%	316,00	328,75	322,70	59.096.273	183.130
GOODY	14,88	14,87	14,88	0,54%	14,60	14,99	14,79	11.782.880	796.729
GOZDE	22,26	22,24	22,26	1,55%	21,52	22,26	21,94	43.591.526	1.986.750
GRNYO	15,28	15,28	15,30	-1,93%	15,06	15,64	15,30	5.001.672	326.941
GRSEL	319,00	319,00	319,25	-1,39%	317,00	324,25	320,03	115.140.528	359.786
GRTHO	240,50	240,50	241,40	-4,28%	231,50	251,75	238,98	307.529.227	1.286.851
GSDDE	10,31	10,29	10,31	0,88%	10,07	10,34	10,20	8.400.342	823.740
GSDHO	4,50	4,50	4,51	0,00%	4,42	4,55	4,49	21.885.240	4.880.080
GSRAY	1,17	1,17	1,18	0,86%	1,14	1,18	1,16	243.338.568	209.733.927
GUBRF	365,00	365,00	365,25	0,83%	359,00	367,75	363,02	688.369.493	1.896.236
GUNDG	290,75	290,00	290,75	-2,43%	272,00	295,00	291,95	16.717.989	57.263
GWIND	23,90	23,88	23,90	-0,25%	23,50	24,08	23,81	80.073.166	3.363.258
GZNMI	48,10	48,10	48,20	-5,69%	47,32	51,65	48,62	469.870.775	9.665.001
HALKB	42,38	42,34	42,38	0,86%	41,78	42,64	42,19	2.032.425.463	48.172.608
HATEK	14,74	14,73	14,74	-1,54%	14,52	15,14	14,75	31.492.753	2.134.508
HATSN	39,06	39,06	39,12	-0,20%	38,36	39,28	38,74	22.094.542	570.278
HDFGS	3,77	3,76	3,77	0,27%	3,56	4,01	3,81	1.407.841.559	369.420.539
HEDEF	49,34	49,34	49,46	-0,56%	48,78	53,00	51,08	597.442.161	11.696.148
HEKTS	2,98	2,98	2,99	-4,79%	2,91	3,12	2,98	673.352.918	225.623.393
HKTM	11,31	11,31	11,32	-0,09%	11,11	11,37	11,24	27.721.335	2.467.105
HLGYO	4,02	4,01	4,02	1,52%	3,83	4,02	3,93	169.082.569	43.013.657
HOROZ	61,10	60,90	61,10	0,33%	59,90	61,25	60,54	32.396.524	535.164
HRKET	71,30	71,30	71,35	-1,72%	70,55	72,90	71,32	49.868.810	699.194
HTTBT	42,12	42,12	42,30	-1,59%	41,64	42,80	42,14	30.675.002	728.022
HUBVC	2,65	2,64	2,65	-3,64%	2,60	2,74	2,65	11.535.928	4.352.155
HUNER	3,17	3,16	3,17	0,63%	3,08	3,18	3,12	44.920.791	14.403.995
HURGZ	5,24	5,22	5,24	-3,32%	5,15	5,46	5,27	23.887.006	4.533.809
ICBCT	13,96	13,95	13,96	0,58%	13,76	13,97	13,87	7.578.826	546.507
ICUGS	2,65	2,65	2,66	0,38%	2,60	2,68	2,64	20.987.077	7.946.145
IDGYO	3,73	3,72	3,73	-0,27%	3,54	3,75	3,64	14.204.591	3.898.215
IEYHO	69,25	69,20	69,25	1,02%	68,70	70,65	69,79	961.151.270	13.772.416
IHAAS	40,40	40,30	40,40	0,05%	39,94	41,50	40,67	25.829.238	635.176
IHEVA	2,20	2,19	2,20	-2,65%	2,18	2,25	2,20	6.982.034	3.176.238
IHGZT	1,54	1,54	1,55	-0,65%	1,52	1,55	1,54	22.608.449	14.711.550
IHLAS	2,25	2,25	2,26	-0,88%	2,24	2,32	2,27	208.415.237	91.727.708
IHLGM	1,99	1,99	2,00	-0,50%	1,98	2,02	2,00	30.270.733	15.136.360
IHYAY	1,92	1,92	1,93	-0,52%	1,91	1,95	1,92	10.722.401	5.577.090
IMASM	4,79	4,78	4,79	3,01%	4,58	4,84	4,74	230.784.183	48.736.165
INDES	7,55	7,54	7,55	-0,26%	7,44	7,58	7,52	24.314.804	3.234.971
INFO	3,78	3,78	3,79	-1,05%	3,72	3,97	3,82	174.541.668	45.669.165
INGRM	411,00	410,75	411,00	-0,66%	407,75	415,00	410,06	9.624.453	23.471
INTEK	268,75	266,00	268,75	-0,37%	260,50	271,50	264,92	1.629.514	6.151
INTEM	280,50	280,50	281,25	-1,41%	275,75	284,50	279,53	14.403.351	51.528
INVEO	8,53	8,53	8,54	0,47%	8,33	8,57	8,45	33.411.589	3.953.413
INVES	342,50	342,50	343,00	2,93%	328,50	345,75	339,10	59.713.500	176.094
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,95	88,95	89,90	-2,57%	87,90	88,95	88,25	1.396.885	15.828
ISBTR	421.000,00	421.000,00	438.975,00	-4,32%	420.425,00	421.000,00	420.856,25	1.683.425	4
ISCTR	14,46	14,46	14,47	0,28%	14,32	14,58	14,44	8.776.313.075	607.844.431
ISDMR	36,88	36,70	36,88	2,10%	36,06	36,92	36,47	110.179.651	3.021.090
ISFIN	17,53	17,53	17,57	1,33%	17,15	17,73	17,48	47.163.248	2.698.748
ISGSY	71,65	71,60	71,65	2,14%	69,45	71,90	70,99	45.443.192	640.125
ISGYO	21,36	21,36	21,40	-1,57%	21,22	21,70	21,45	48.834.871	2.276.216
ISKPL	11,45	11,44	11,45	-0,43%	11,31	11,62	11,46	269.674.023	23.536.268
ISKUR	3.600.000,00	-	3.240.000,00	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,54	41,52	41,54	-0,72%	40,92	42,06	41,41	288.949.667	6.977.495
ISSEN	7,25	7,25	7,27	0,00%	7,13	7,28	7,20	3.420.353	474.877
ISYAT	8,51	8,51	8,53	-1,05%	8,43	8,63	8,51	14.435.496	1.696.152
IZENR	9,20	9,20	9,22	-2,44%	9,00	9,39	9,18	184.630.737	20.104.070
IZFAS	55,20	55,20	55,30	0,18%	54,10	55,50	54,97	208.851.392	3.799.155
IZINV	65,55	65,55	66,00	-1,94%	63,75	69,50	66,00	17.380.567	263.349
IZMDC	6,80	6,80	6,82	-1,16%	6,71	6,86	6,77	38.096.083	5.624.922
JANTS	19,79	19,78	19,79	0,61%	19,55	20,16	19,86	61.226.729	3.082.903
KAPLM	276,00	276,00	277,75	-2,13%	267,00	280,75	276,30	43.958.444	159.099
KAREL	8,73	8,72	8,73	0,46%	8,60	8,83	8,71	34.237.310	3.932.017
KARSN	9,21	9,21	9,22	-0,97%	9,01	9,33	9,19	88.837.752	9.663.263
KARTN	78,60	78,55	78,60	-0,32%	77,40	79,00	78,19	10.284.137	131.528
KATMR	3,07	3,07	3,08	1,99%	2,96	3,14	3,05	577.026.735	189.021.900
KAYSE	4,70	4,70	4,72	-4,86%	4,69	4,91	4,78	77.302.952	16.179.953
KBORU	14,54	14,53	14,54	0,55%	13,83	14,60	14,31	96.659.116	6.752.645
KCAER	10,47	10,46	10,47	0,48%	10,28	10,57	10,43	100.806.276	9.669.846
KCHOL	183,00	182,90	183,00	0,00%	180,70	184,20	182,71	4.862.150.133	26.611.657
KENT	702,50	702,50	703,50	-0,28%	695,00	704,50	700,04	1.227.866	1.754
KERVN	2,06	2,05	2,06	-3,74%	1,97	2,14	2,00	2.283.577	1.140.232
KFEIN	8,67	8,67	8,70	-0,34%	8,45	8,75	8,62	24.767.419	2.873.524
KGYO	5,35	5,31	5,35	2,29%	5,21	5,37	5,29	40.121.146	7.579.288
KIMMR	13,01	13,01	13,06	3,34%	11,85	13,08	12,37	32.729.140	2.645.238
KLGYO	6,87	6,87	-	9,92%	6,22	6,87	6,55	195.931.398	29.896.616
KLKIM	35,32	35,32	35,36	-1,06%	35,00	35,62	35,29	61.049.721	1.730.056
KLMSN	30,02	30,02	30,04	2,67%	28,40	31,90	29,70	126.235.402	4.250.528
KLNMA	9,50	9,45	9,50	0,00%	9,21	9,60	9,45	2.076.060	219.697
KLRHO	436,75	436,75	437,00	0,11%	397,25	465,00	433,40	1.617.738.947	3.732.676
KLSER	26,96	26,96	26,98	0,07%	26,72	27,20	26,90	22.771.810	846.448
KLSYN	7,75	7,75	7,79	-1,52%	7,49	8,48	7,93	149.495.667	18.855.132
KLYPV	57,50	57,40	57,50	1,68%	56,40	57,80	57,13	90.342.625	1.581.361
KMPUR	15,31	15,31	15,32	-1,54%	15,00	15,59	15,31	24.067.815	1.572.298
KNFRT	11,11	11,11	11,16	-1,33%	11,00	11,25	11,11	19.498.429	1.754.880
KOCMT	2,68	2,67	2,68	0,37%	2,62	2,74	2,67	48.182.119	18.058.110
KONKA	15,31	15,30	15,31	3,38%	14,65	15,38	15,04	36.606.517	2.433.963
KONTR	10,49	10,49	10,50	-0,85%	10,29	10,63	10,42	841.289.624	80.775.850
KONYA	4.550,00	4.550,00	4.555,00	-0,55%	4.515,00	4.575,00	4.539,93	30.331.258	6.681
KOPOL	5,35	5,35	5,36	-1,83%	5,32	5,50	5,38	32.939.800	6.128.309
KORDS	48,92	48,92	48,94	-1,33%	48,46	49,72	48,89	30.477.306	623.380
KOTON	15,82	15,82	15,83	0,76%	15,53	15,95	15,73	32.607.169	2.072.798
KRDMA	24,88	24,86	24,88	2,81%	24,12	26,10	25,18	270.823.608	10.753.672
KRDMB	25,00	24,98	25,00	7,57%	23,24	25,56	24,92	234.292.040	9.400.905
KRDMD	27,08	27,08	27,10	1,73%	26,44	27,38	26,88	1.454.255.652	54.102.675
KRGYO	2,94	2,94	2,95	-0,68%	2,90	2,97	2,92	25.390.852	8.682.269
KRONT	15,05	15,05	15,12	5,24%	13,77	15,25	14,60	73.261.258	5.017.497
KRPLS	7,99	7,98	7,99	1,01%	7,82	8,05	7,96	9.448.717	1.187.341
KRSTL	9,78	9,76	9,78	0,31%	9,57	9,82	9,69	27.898.330	2.879.496
KRTEK	25,00	25,00	25,02	0,32%	24,40	25,30	24,81	16.903.300	681.251
KRVGD	2,78	2,77	2,78	1,46%	2,72	2,79	2,75	26.062.185	9.470.159
KSTUR	3.350,00	3.350,00	3.400,00	-7,01%	3.350,00	3.657,50	3.465,35	7.343.073	2.119
KTLEV	25,82	25,82	25,84	5,47%	24,30	26,82	25,65	2.344.649.648	91.405.463
KTSKR	69,30	69,30	69,35	0,87%	67,85	70,00	69,19	41.019.447	592.852
KUTPO	103,40	103,40	103,50	1,67%	101,70	108,30	104,41	83.937.123	803.922
KUVVA	140,00	139,90	140,00	5,11%	133,00	140,00	137,94	15.322.703	111.086
KUYAS	56,85	56,80	56,85	4,70%	53,75	57,30	55,08	397.688.173	7.220.733
KZBGY	12,66	12,66	12,68	6,21%	11,77	12,82	12,41	302.509.138	24.369.970
KZGYO	24,44	24,40	24,44	-0,08%	24,00	24,62	24,24	14.486.073	597.506
LIDER	72,30	72,15	72,30	4,33%	67,65	74,50	69,49	169.545.569	2.439.943
LIDFA	4,59	4,59	4,60	2,91%	4,42	4,62	4,51	19.640.952	4.355.538
LILAK	28,68	28,66	28,68	0,70%	28,00	28,76	28,37	84.672.762	2.985.160
LINK	223,60	223,50	223,60	4,58%	214,80	231,10	223,50	508.466.522	2.275.063
LKMNH	18,44	18,43	18,44	-0,97%	18,25	18,70	18,46	19.051.544	1.032.013
LMKDC	28,16	28,16	28,18	0,14%	27,58	28,28	27,88	91.249.311	3.273.551
LOGO	156,00	155,60	156,00	0,32%	152,10	156,80	155,00	86.130.658	555.676
LRSHO	4,38	4,38	4,39	3,06%	4,18	4,46	4,37	217.713.454	49.873.231
LUKSK	106,30	106,30	106,40	-2,39%	106,00	117,00	113,19	102.595.490	906.416
LYDHO	159,90	159,90	160,00	0,88%	156,00	160,40	157,80	53.773.925	340.774
LYDYE	13.940,00	13.940,00	14.000,00	-0,43%	13.782,50	14.195,00	14.000,26	44.016.810	3.144
MAALT	919,00	919,00	919,50	-0,76%	902,00	929,50	914,88	23.509.710	25.697
MACKO	25,22	25,20	25,22	-1,02%	24,50	25,90	24,92	71.004.467	2.849.662
MAGEN	40,60	40,56	40,60	0,40%	39,50	41,40	40,34	571.040.680	14.157.367
MAKIM	15,00	14,99	15,00	-0,13%	14,64	15,08	14,79	16.537.815	1.117.962
MAKTK	14,46	14,46	14,47	-0,28%	14,15	14,60	14,38	49.159.738	3.418.332
MANAS	16,95	-	16,95	-9,98%	16,95	16,95	16,95	61.280.369	3.615.361
MARBL	12,25	12,25	12,26	0,08%	12,06	12,31	12,17	14.142.203	1.161.942
MARKA	36,30	36,30	36,48	-1,09%	35,36	39,04	37,84	50.978.171	1.347.155
MARMR	1,72	1,72	1,73	-0,58%	1,68	1,75	1,70	251.640.952	147.653.193
MARTI	2,70	2,70	2,71	-0,74%	2,65	2,72	2,68	24.992.497	9.313.342
MAVI	43,88	43,86	43,88	1,01%	42,72	43,92	43,44	399.007.806	9.186.091
MEDTR	28,68	28,64	28,68	0,99%	28,12	28,82	28,49	9.661.462	339.169
MEGAP	3,24	3,23	3,24	0,31%	3,24	3,28	3,26	2.254.565	691.653
MEGMT	52,85	52,80	52,85	-1,67%	52,20	55,15	53,67	612.590.141	11.415.010
MEKAG	3,80	3,80	3,81	-0,78%	3,74	3,86	3,79	33.273.783	8.785.537
MEPET	16,27	16,27	16,28	-2,57%	15,70	16,84	16,27	10.091.084	620.344
MERCN	16,55	16,53	16,55	2,41%	15,86	16,73	16,22	64.176.582	3.956.347
MERIT	18,70	18,67	18,70	2,19%	17,81	18,78	18,28	67.286.696	3.681.939
MERKO	14,36	14,33	14,36	2,87%	13,90	14,37	14,19	87.533.201	6.168.192
METRO	4,75	4,74	4,75	0,21%	4,42	5,06	4,77	354.038.702	74.168.580
MGROS	588,00	588,00	588,50	1,20%	574,50	591,00	583,00	1.302.178.033	2.233.601
MHRGY	3,40	3,39	3,40	2,10%	3,27	3,42	3,34	10.760.836	3.220.368
MIATK	36,96	36,94	36,96	-0,91%	36,70	37,32	36,91	575.892.608	15.602.592
MMCAS	120,20	120,20	122,00	-6,46%	120,10	128,00	122,06	3.292.135	26.971
MNDRS	13,52	13,52	13,56	-0,81%	13,33	13,77	13,47	26.136.067	1.940.441
MNDTR	6,67	6,65	6,67	1,37%	6,53	6,72	6,62	13.369.762	2.019.539
MOBTL	9,10	9,10	9,11	-1,62%	9,00	9,45	9,24	131.664.718	14.251.221
MOGAN	8,28	8,28	8,30	0,00%	8,18	8,36	8,27	31.658.293	3.829.741
MOPAS	37,26	37,26	37,36	-2,20%	36,96	38,72	37,66	87.610.216	2.326.372
MPARK	395,50	395,25	395,50	-0,19%	385,25	396,25	391,12	167.529.981	428.332
MRGYO	2,68	2,67	2,68	0,37%	2,56	2,70	2,65	111.266.172	41.926.981
MRSHL	1.563,00	1.563,00	1.567,00	-2,50%	1.549,00	1.612,00	1.569,21	35.335.556	22.518
MSGYO	6,05	6,03	6,05	2,20%	5,86	6,09	5,96	16.103.147	2.700.148
MTRKS	21,12	21,12	21,14	-1,03%	20,70	21,38	21,00	26.793.738	1.275.919
MTRYO	10,62	10,62	10,76	1,53%	10,46	11,50	11,09	19.449.526	1.753.283
MZHLD	6,25	6,23	6,25	-0,95%	6,00	6,31	6,18	2.226.330	360.440
NATEN	9,61	9,60	9,61	2,56%	9,19	9,80	9,55	309.334.846	32.376.002
NETAS	57,00	57,00	57,05	0,35%	55,95	57,40	56,46	15.265.343	270.398
NIBAS	3,52	3,52	3,53	-1,40%	3,41	3,58	3,50	21.144.095	6.045.649
NTGAZ	9,97	9,96	9,97	0,81%	9,86	10,00	9,93	25.729.173	2.592.100
NTHOL	47,38	47,38	47,52	-0,08%	46,24	47,58	46,80	94.530.147	2.020.080
NUGYO	11,53	11,52	11,53	-1,03%	11,35	11,86	11,57	79.683.617	6.888.275
NUHCM	221,10	221,10	221,40	-0,67%	216,00	224,00	219,53	26.721.031	121.718
OBAMS	8,36	8,35	8,36	6,63%	7,80	8,40	8,22	587.067.374	71.452.197
OBASE	32,36	32,32	32,36	0,50%	31,42	32,38	31,88	6.259.610	196.371
ODAS	5,20	5,19	5,20	-0,76%	5,08	5,25	5,17	184.984.219	35.798.668
ODINE	307,00	306,75	307,00	-3,31%	307,00	321,00	314,23	71.033.368	226.059
OFSYM	71,20	71,10	71,20	0,28%	70,55	71,55	71,07	58.558.998	824.014
ONCSM	268,50	267,50	268,50	-0,65%	262,50	273,75	266,68	76.107.043	285.390
ONRYT	69,10	69,00	69,10	2,52%	66,90	69,70	68,23	92.287.556	1.352.548
ORCAY	3,64	3,63	3,64	-0,27%	3,58	3,72	3,62	4.861.567	1.343.846
ORGE	65,50	65,45	65,50	-0,98%	65,25	66,45	65,58	61.185.752	933.071
ORMA	169,00	168,00	169,00	-0,94%	169,00	170,60	169,85	739.682	4.355
OSMEN	8,02	8,02	8,03	-0,50%	7,90	8,10	7,99	17.247.108	2.158.796
OSTIM	3,04	3,04	3,05	0,66%	2,97	3,05	3,02	50.532.664	16.713.862
OTKAR	499,75	499,75	500,00	2,15%	492,75	513,50	502,10	590.723.178	1.176.517
OTTO	507,50	507,00	507,50	-2,87%	506,50	521,50	513,30	92.986.734	181.154
OYAKC	23,52	23,52	23,54	-1,01%	23,10	23,74	23,42	451.946.610	19.296.831
OYAYO	51,55	51,55	51,75	0,29%	50,35	53,00	51,53	6.712.233	130.259
OYLUM	8,85	8,84	8,85	0,91%	8,65	8,96	8,80	10.549.867	1.198.472
OYYAT	38,78	38,78	38,80	-0,97%	38,50	39,30	38,85	8.351.170	214.964
OZATD	160,80	160,80	161,00	0,19%	158,50	163,20	160,49	39.236.763	244.485
OZGYO	2,02	2,02	2,03	-0,49%	1,99	2,04	2,01	36.401.025	18.110.601
OZKGY	14,60	14,59	14,60	2,53%	14,03	14,70	14,34	121.259.352	8.439.440
OZRDN	12,85	12,84	12,85	-2,28%	12,35	13,14	12,65	5.144.078	406.541
OZSUB	17,95	17,95	17,98	-1,43%	17,79	18,21	17,97	13.278.994	738.972
OZYSR	41,10	41,10	41,20	-1,20%	39,68	42,30	41,34	49.195.965	1.189.919
PAGYO	85,90	85,90	86,35	1,06%	85,00	88,00	86,64	15.606.348	180.122
PAHOL	1,56	1,56	1,57	-0,64%	1,55	1,60	1,57	728.017.368	463.150.581
PAMEL	81,25	81,25	81,40	-0,98%	80,15	81,75	80,82	9.517.900	117.773
PAPIL	17,30	17,24	17,30	4,41%	16,41	17,42	16,98	399.029.812	23.494.990
PARSN	99,90	99,80	99,90	0,91%	98,25	101,10	99,54	20.730.950	208.276
PASEU	149,80	149,80	-	9,99%	131,00	149,80	141,28	1.201.503.135	8.504.694
PATEK	22,04	22,04	22,06	2,61%	21,22	22,20	21,71	619.867.556	28.547.359
PATEKNSE	0,00	-	-	0,00%	0,00	0,00	0,00	1.999.999.990	74.934.432
PCILT	23,26	23,24	23,26	-3,00%	22,78	24,16	23,29	19.610.801	842.063
PEKGY	10,94	10,92	10,94	-8,07%	10,71	11,65	11,11	6.858.344.629	617.952.936
PENGD	7,71	7,69	7,71	0,52%	7,58	7,74	7,66	17.819.722	2.325.882
PENTA	13,40	13,40	13,41	0,07%	13,18	13,49	13,31	18.179.211	1.365.612
PETKM	16,65	16,65	16,66	-0,77%	16,41	16,83	16,62	871.148.318	52.431.117
PETUN	11,36	11,33	11,36	-0,26%	11,15	11,41	11,27	16.463.636	1.461.232
PGSUS	206,40	206,40	206,50	0,63%	201,20	207,20	204,51	3.582.980.143	17.519.493
PINSU	11,45	11,45	11,46	-2,22%	11,22	11,88	11,44	51.019.247	4.458.808
PKART	73,40	73,35	73,40	0,96%	71,70	73,80	72,74	11.349.877	156.027
PKENT	147,10	147,10	147,40	-2,26%	144,90	152,10	147,62	90.858.563	615.503
PLTUR	21,64	21,64	21,66	0,09%	21,10	21,68	21,39	45.367.533	2.121.430
PNLSN	37,56	37,54	37,56	0,97%	37,00	37,86	37,28	13.801.773	370.253
PNSUT	11,09	11,09	11,12	0,45%	10,97	11,30	11,10	15.465.206	1.393.471
POLHO	16,08	16,08	16,09	0,88%	15,71	16,26	16,01	32.647.493	2.039.079
POLTK	6.490,00	6.490,00	6.530,00	-3,35%	6.475,00	6.822,50	6.534,31	274.708.860	42.041
PRDGS	6,24	6,24	6,27	-0,79%	6,16	6,31	6,24	13.067.939	2.095.199
PRKAB	30,82	30,82	30,90	0,92%	30,66	31,70	31,08	38.020.886	1.223.501
PRKME	17,76	17,76	17,77	0,11%	17,56	17,88	17,71	17.523.103	989.489
PRZMA	12,15	12,11	12,15	0,00%	12,05	12,44	12,14	3.285.168	270.725
PSDTC	142,50	142,10	142,50	-1,32%	140,60	144,30	142,47	8.454.519	59.344
PSGYO	2,45	2,45	2,46	-0,41%	2,42	2,48	2,45	333.003.988	136.088.848
QNBFK	52,60	52,60	52,85	-2,59%	51,10	54,00	52,09	4.205.060	80.727
QNBTR	447,50	447,50	447,75	0,56%	447,00	448,00	447,89	4.089.247	9.130
QUAGR	2,52	2,52	2,53	-3,08%	2,48	2,63	2,54	285.156.791	112.502.334
RALYH	231,20	231,10	231,20	0,17%	230,50	234,40	232,00	224.304.869	966.845
RAYSG	218,00	217,90	218,00	-3,37%	216,60	230,30	219,52	124.377.594	566.591
REEDR	6,86	6,86	6,87	3,78%	6,52	7,10	6,85	529.856.316	77.367.441
RGYAS	141,30	141,30	141,60	1,36%	138,20	142,80	140,38	167.937.085	1.196.336
RNPOL	43,14	42,00	43,14	0,84%	41,72	43,30	42,52	7.425.666	174.627
RODRG	21,16	21,14	21,16	-2,31%	20,94	21,78	21,26	5.852.966	275.292
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,45	3,44	3,45	-0,58%	3,38	3,48	3,42	55.408.119	16.209.024
RUBNS	29,40	29,38	29,40	2,80%	28,20	30,80	29,50	245.796.855	8.331.783
RUZYE	11,00	11,00	11,01	-0,45%	10,81	11,20	10,98	73.005.501	6.646.535
RYGYO	24,60	24,60	24,64	1,49%	23,90	24,66	24,25	102.765.466	4.237.593
RYSAS	15,48	15,45	15,48	1,64%	15,09	15,90	15,46	267.384.524	17.294.398
SAFKR	23,30	23,30	23,62	-3,88%	23,30	25,00	24,02	104.486.122	4.350.401
SAHOL	91,05	91,00	91,05	0,66%	89,10	91,45	90,50	3.198.992.691	35.340.252
SAMAT	5,79	5,76	5,79	-0,52%	5,69	5,92	5,77	4.773.639	827.654
SANEL	38,40	38,40	38,42	4,69%	36,98	38,40	38,02	8.842.366	232.589
SANFM	7,28	7,26	7,28	5,51%	6,98	7,50	7,30	106.941.865	14.660.020
SANKO	20,38	20,38	20,50	-0,39%	20,26	20,58	20,39	4.617.537	226.433
SARKY	23,02	23,02	23,08	-2,79%	21,46	24,80	22,91	661.663.226	28.879.324
SASA	2,53	-	2,53	-9,96%	2,53	2,67	2,56	2.919.725.997	1.142.067.121
SAYAS	39,00	38,98	39,00	0,15%	38,30	39,14	38,66	16.740.669	433.031
SDTTR	204,20	204,10	204,20	6,97%	192,00	207,00	199,29	518.442.322	2.601.427
SEGMN	19,12	19,11	19,12	4,08%	18,26	19,41	18,99	77.430.451	4.076.669
SEGYO	5,38	5,38	5,40	1,70%	5,16	5,62	5,41	114.009.998	21.066.712
SEKFK	7,98	7,97	7,98	0,25%	7,90	8,00	7,95	2.770.799	348.567
SEKUR	3,69	3,66	3,69	1,10%	3,51	3,69	3,60	6.310.714	1.755.254
SELEC	80,20	80,20	80,65	-0,19%	79,50	81,10	80,30	53.464.234	665.843
SELVA	3,25	3,25	-	9,80%	3,09	3,25	3,20	92.099.036	28.751.411
SERNT	8,02	8,02	8,04	-1,23%	7,97	8,13	8,03	26.098.570	3.248.970
SEYKM	4,92	4,90	4,92	1,86%	4,72	4,96	4,84	4.864.343	1.004.607
SILVR	2,77	2,76	2,77	-1,07%	2,73	2,80	2,77	4.544.803	1.642.572
SISE	39,92	39,92	39,94	0,10%	39,36	40,22	39,80	1.221.053.273	30.683.945
SKBNK	7,49	7,48	7,49	-0,79%	7,48	7,64	7,53	200.231.870	26.583.694
SKTAS	3,73	3,73	3,74	1,36%	3,60	3,76	3,67	24.598.428	6.698.424
SKYLP	225,00	224,30	225,00	-3,39%	216,00	232,90	222,94	23.729.281	106.438
SKYMD	12,19	12,19	12,23	1,16%	11,95	12,45	12,20	22.396.174	1.836.104
SMART	22,00	22,00	22,06	-0,09%	21,60	22,46	21,99	26.908.902	1.223.986
SMRTG	22,72	22,72	22,74	0,98%	22,06	23,32	22,67	368.536.126	16.259.194
SMRVA	104,20	104,20	-	9,92%	91,85	104,20	98,64	817.447.539	8.287.174
SNGYO	4,72	4,72	4,73	3,96%	4,48	4,72	4,56	143.609.006	31.481.077
SNICA	4,43	4,42	4,43	-0,23%	4,38	4,49	4,42	30.340.027	6.863.834
SNKRN	278,00	278,00	278,25	-0,09%	277,50	278,25	277,88	5.907.206	21.258
SNPAM	26,00	26,00	26,02	5,26%	25,40	26,00	25,58	1.779.507	69.574
SODSN	100,50	100,10	100,50	-2,33%	100,10	101,50	100,24	863.002	8.609
SOKE	10,93	10,87	10,93	1,20%	10,71	10,93	10,81	10.964.226	1.014.435
SOKM	53,25	53,20	53,25	1,53%	51,90	53,25	52,72	255.480.406	4.846.115
SONME	190,30	190,30	-	10,00%	170,10	190,30	184,87	29.312.402	158.553
SRVGY	3,37	3,37	3,38	2,74%	3,26	3,41	3,33	101.432.320	30.419.424
SUMAS	299,50	297,00	299,50	1,35%	296,75	299,50	299,18	1.318.173	4.406
SUNTK	44,00	-	44,00	-9,98%	44,00	47,04	44,91	157.217.701	3.500.824
SURGY	44,80	44,60	44,80	1,86%	43,80	44,80	44,28	90.891.367	2.052.831
SUWEN	9,24	9,23	9,24	0,11%	9,11	9,30	9,21	39.072.855	4.243.756
TABGD	226,10	226,00	226,10	1,39%	219,40	226,30	222,15	112.705.973	507.334
TARKM	333,50	333,50	333,75	-2,34%	330,50	345,50	334,40	57.679.236	172.487
TATEN	11,01	11,00	11,01	-6,30%	10,92	11,72	11,15	107.583.005	9.646.816
TATGD	12,55	12,55	12,56	2,45%	12,14	12,61	12,46	37.582.733	3.017.284
TAVHL	322,50	322,50	323,00	2,22%	315,00	324,25	320,63	879.856.206	2.744.123
TBORG	160,10	160,10	160,70	0,06%	157,50	161,20	158,88	25.435.214	160.090
TCELL	99,65	99,60	99,65	0,86%	97,05	99,90	98,57	4.315.131.504	43.777.974
TCKRC	75,45	75,45	75,60	0,33%	74,45	78,35	76,40	476.645.876	6.239.004
TDGYO	41,20	41,00	41,20	-1,29%	40,24	41,98	40,86	32.061.102	784.575
TEHOL	20,00	19,99	20,00	-3,38%	18,63	21,10	19,64	6.596.112.285	335.805.515
TEKTU	8,39	8,38	8,39	1,45%	7,85	8,98	8,25	223.993.744	27.162.341
TERA	158,40	158,40	158,50	2,66%	138,90	163,00	151,04	6.308.548.532	41.767.924
TEZOL	11,88	11,88	11,90	-0,42%	11,79	11,97	11,88	23.139.075	1.947.905
TGSAS	162,60	162,50	162,60	-2,05%	162,00	168,80	164,18	28.062.091	170.925
THYAO	294,50	294,25	294,50	1,29%	286,50	295,75	291,27	17.682.698.512	60.705.169
TKFEN	72,20	72,10	72,20	-0,55%	70,80	72,95	71,57	126.818.588	1.772.037
TKNSA	22,38	22,38	22,42	1,27%	22,02	22,96	22,43	77.740.559	3.465.255
TLMAN	94,70	94,30	94,70	0,58%	92,30	94,70	93,49	20.044.828	214.403
TMPOL	358,25	358,25	-	9,98%	310,00	358,25	338,04	180.812.926	534.893
TMSN	103,20	103,20	103,30	1,38%	100,20	103,80	101,96	84.143.948	825.243
TNZTP	26,54	26,54	26,56	8,42%	24,38	26,66	26,11	212.608.566	8.142.772
TOASO	276,00	275,75	276,00	-1,69%	273,00	282,50	277,38	1.127.227.018	4.063.877
TRALT	43,30	43,30	43,32	-3,48%	43,06	45,02	43,84	6.973.338.930	159.065.955
TRCAS	40,50	40,48	40,50	1,25%	39,86	40,52	40,14	30.961.075	771.346
TRENJ	97,65	97,65	97,75	0,10%	94,50	98,25	96,62	373.786.378	3.868.766
TRGYO	78,60	78,55	78,60	0,77%	76,75	79,10	77,92	129.682.146	1.664.271
TRHOL	620,00	620,00	620,50	8,58%	514,00	620,00	558,71	362.055.542	648.023
TRILC	16,58	16,57	16,58	-0,06%	16,20	16,68	16,43	39.849.670	2.425.948
TRMET	116,40	116,30	116,40	0,52%	112,30	117,10	114,90	912.624.879	7.942.465
TSGYO	6,84	6,84	6,87	-0,58%	6,76	6,93	6,82	10.790.257	1.582.303
TSKB	13,47	13,46	13,47	-0,22%	13,31	13,53	13,43	327.397.934	24.385.572
TSPOR	1,08	1,07	1,08	-2,70%	1,07	1,10	1,08	261.350.539	241.053.489
TTKOM	58,45	58,40	58,45	-0,68%	57,00	59,55	58,09	1.967.195.308	33.864.975
TTRAK	548,50	548,00	548,50	0,37%	536,50	549,50	542,82	115.761.224	213.260
TUCLK	4,99	4,99	5,00	0,81%	4,85	5,05	4,94	36.137.506	7.318.695
TUKAS	2,59	2,58	2,59	0,39%	2,53	2,60	2,56	220.573.726	86.132.124
TUPRS	196,70	196,60	196,70	-1,21%	195,40	198,80	196,99	2.811.600.610	14.272.728
TUREX	7,07	7,06	7,07	-0,14%	6,93	7,09	6,99	93.278.886	13.338.774
TURGG	26,32	26,32	26,34	0,46%	25,84	26,70	26,21	8.589.766	327.711
TURSG	11,84	11,84	11,86	1,81%	11,50	11,97	11,75	528.536.784	45.001.918
UFUK	1.671,00	1.671,00	1.692,00	-3,41%	1.671,00	1.728,00	1.690,81	21.779.294	12.881
ULAS	28,94	28,94	28,96	1,26%	28,12	29,68	28,82	9.033.330	313.442
ULKER	116,70	116,70	116,80	0,78%	113,50	116,80	115,05	609.367.438	5.296.457
ULUFA	3,78	3,78	3,79	1,61%	3,67	3,79	3,73	41.414.479	11.096.825
ULUSE	164,00	164,00	164,60	0,00%	161,60	165,80	163,88	11.812.259	72.077
ULUUN	6,70	6,69	6,70	0,30%	6,60	6,72	6,66	9.486.388	1.425.396
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,45	15,29	15,45	-0,64%	15,15	15,50	15,30	30.421.196	1.988.194
USAK	2,92	2,92	2,93	-1,02%	2,87	2,95	2,90	78.656.173	27.132.837
VAKBN	33,44	33,42	33,44	1,46%	32,62	33,98	33,42	1.707.801.476	51.094.612
VAKFA	11,35	11,35	11,36	-1,39%	11,23	11,50	11,33	209.733.721	18.507.217
VAKFN	1,91	1,91	1,92	1,06%	1,87	1,92	1,89	74.588.333	39.483.099
VAKKO	58,00	58,00	58,05	0,43%	56,40	58,00	57,05	18.950.349	332.201
VANGD	44,40	44,36	44,40	3,26%	41,56	46,94	43,32	39.483.629	911.390
VBTYZ	15,62	15,62	15,63	-0,06%	15,57	15,81	15,66	19.765.005	1.262.152
VERTU	40,58	40,56	40,58	0,00%	39,72	40,80	40,48	33.981.777	839.519
VERUS	349,00	349,00	349,75	0,07%	344,00	353,00	348,53	65.678.404	188.446
VESBE	7,86	7,85	7,86	-0,38%	7,75	7,90	7,81	51.609.391	6.610.111
VESTL	28,98	28,98	29,00	-0,41%	28,50	29,20	28,86	126.161.543	4.372.068
VKFYO	38,20	38,10	38,20	-0,26%	38,20	38,54	38,43	6.311.612	164.219
VKGYO	2,62	2,61	2,62	2,75%	2,52	2,63	2,57	99.880.824	38.873.888
VKING	32,02	32,02	-	9,96%	29,58	32,02	31,44	23.876.873	759.422
VRGYO	2,40	2,40	2,41	1,69%	2,35	2,43	2,39	35.400.671	14.832.813
VSNMD	89,75	89,70	89,75	-0,50%	87,65	91,85	89,10	111.093.264	1.246.848
YAPRK	264,00	264,00	265,25	-1,77%	260,25	267,25	263,34	45.028.451	170.989
YATAS	40,28	40,28	40,46	-0,20%	39,56	41,20	40,28	42.014.544	1.042.985
YAYLA	27,60	27,58	27,60	0,44%	27,00	27,92	27,49	18.954.472	689.630
YBTAS	20,08	20,06	20,08	-0,59%	20,00	20,10	20,08	2.726.547	135.809
YEOTK	36,40	36,38	36,40	0,00%	34,80	36,74	36,07	139.827.806	3.876.302
YESIL	1,85	1,84	1,85	-2,63%	1,82	1,92	1,85	33.852.499	18.340.791
YGGYO	135,00	135,00	136,30	-0,74%	134,50	137,60	135,96	13.492.265	99.239
YGYO	1,29	1,29	1,30	1,57%	1,28	1,29	1,28	2.174.801	1.698.208
YIGIT	22,98	22,98	23,00	-0,69%	22,50	23,30	22,86	45.588.095	1.994.617
YKBNK	37,62	37,62	37,64	-0,05%	37,44	38,14	37,72	6.339.821.981	168.081.069
YKSLN	3,12	3,10	3,12	0,32%	3,06	3,13	3,10	13.956.051	4.509.852
YONGA	60,00	60,00	60,45	0,76%	59,60	60,00	59,89	1.596.069	26.649
YUNSA	7,56	7,55	7,56	0,13%	7,36	7,59	7,46	31.789.464	4.260.872
YYAPI	1,85	1,84	1,85	-0,54%	1,81	1,86	1,83	119.747.985	65.473.401
YYLGD	10,05	10,05	10,06	0,20%	9,83	10,08	9,95	39.181.983	3.939.291
ZEDUR	8,15	8,14	8,15	-1,09%	7,98	8,24	8,09	17.004.882	2.102.394
ZERGY	9,31	9,31	9,33	-2,00%	9,24	9,51	9,34	155.724.988	16.679.936
ZOREN	3,10	3,09	3,10	0,98%	3,02	3,11	3,06	156.491.225	51.095.416
ZRGYO	23,46	23,40	23,46	1,73%	22,70	23,48	23,04	33.268.631	1.443.944

Midas’ın Kulakları

Tümünü Gör

Oca 9, 2026 • 24 dakika once

Üçay Mühendislik halka arzı hakkında bilmen gereken her şey! – 2026

Oca 8, 2026 • 5 saat once

Midas ile gün sonu: GOOGL, AAPL, ARM, ARDYZ, RAYSG, SILVR

Oca 8, 2026 • 5 saat once

Snowflake, Observe’u satın alarak yapay zekâ gözlemlenebilirliği sunacak

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