Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	10,10	10,09	10,10	0,70%	10,04	10,13	10,09	13.377.104	1.325.962
A1YEN	3,20	3,19	3,20	1,27%	3,17	3,23	3,20	11.757.581	3.678.416
AAGYO	17,10	17,09	17,10	0,18%	17,07	17,19	17,11	21.017.272	1.228.461
ACSEL	152,00	151,80	152,00	0,40%	151,00	156,30	153,02	11.183.159	73.084
ADEL	33,22	33,16	33,22	0,30%	32,88	33,32	33,12	14.849.921	448.406
ADESE	1,01	1,01	1,02	0,00%	1,00	1,02	1,01	52.002.800	51.591.220
ADGYO	55,40	55,35	55,40	1,19%	54,65	55,65	55,20	4.523.245	81.937
AEFES	21,22	21,20	21,22	0,76%	20,92	21,24	21,10	105.851.878	5.016.557
AFYON	12,79	12,79	12,80	0,16%	12,75	12,87	12,80	3.409.273	266.384
AGESA	255,25	255,25	255,75	-0,68%	254,25	257,00	255,44	5.736.761	22.458
AGHOL	34,34	34,32	34,34	1,84%	33,40	34,38	34,13	18.865.996	552.828
AGROT	2,82	2,81	2,82	0,71%	2,80	2,82	2,81	10.816.085	3.848.976
AGYO	8,20	8,19	8,20	-1,56%	7,95	8,38	8,22	702.417	85.424
AHGAZ	34,40	34,42	34,46	0,76%	33,82	34,52	34,31	41.601.619	1.212.452
AHSGY	18,98	18,89	18,95	0,26%	18,85	19,28	19,01	3.986.529	209.750
AKBNK	80,60	80,55	80,60	3,33%	78,10	80,60	79,16	3.147.426.830	39.760.109
AKCNS	224,40	224,40	224,60	0,00%	220,20	230,00	225,74	57.651.047	255.393
AKENR	12,85	12,83	12,84	0,31%	12,50	12,98	12,80	15.230.347	1.190.118
AKFGY	2,87	2,86	2,87	0,70%	2,85	2,88	2,86	14.537.227	5.079.799
AKFIS	65,65	65,60	65,65	-0,61%	65,55	66,50	65,93	25.481.725	386.473
AKFYE	24,72	24,70	24,74	0,16%	24,64	24,96	24,77	26.449.153	1.067.842
AKGRT	7,38	7,37	7,38	0,82%	7,35	7,44	7,40	13.796.449	1.865.195
AKHAN	33,86	33,82	33,86	0,59%	33,78	34,04	33,92	18.494.296	545.239
AKMGY	258,00	258,00	258,50	0,68%	256,25	259,50	256,89	1.170.147	4.555
AKSA	12,23	12,22	12,23	-0,49%	12,12	12,43	12,23	71.400.458	5.840.635
AKSEN	81,55	81,50	81,60	1,30%	80,60	81,95	81,28	51.944.420	639.095
AKSGY	9,35	9,34	9,35	0,32%	9,33	9,80	9,40	5.421.383	577.058
AKSUE	38,60	38,66	38,72	2,93%	37,48	38,98	38,33	20.785.149	542.284
AKYHO	2,58	2,57	2,58	0,39%	2,56	2,59	2,57	428.934	166.810
ALARK	101,30	101,20	101,30	0,60%	100,40	101,60	100,94	79.991.219	792.476
ALBRK	8,82	8,82	8,83	2,44%	8,61	8,83	8,75	33.905.367	3.875.594
ALCAR	745,00	744,00	745,50	1,22%	735,50	748,00	741,55	3.371.098	4.546
ALCTL	163,90	163,50	163,90	2,82%	157,10	164,60	161,50	28.522.998	176.611
ALFAS	55,10	55,05	55,10	-0,81%	54,70	56,65	55,71	78.843.071	1.415.363
ALGYO	4,70	4,70	4,71	-0,84%	4,69	4,81	4,75	101.902.483	21.457.034
ALKA	9,81	9,79	9,81	0,62%	9,65	9,85	9,77	5.191.313	531.379
ALKIM	19,18	19,18	19,19	2,46%	18,76	19,34	19,19	17.338.585	903.739
ALKLC	337,50	337,00	337,50	-1,17%	336,75	342,25	338,82	36.819.219	108.669
ALTINS1	76,48	76,43	76,46	-0,22%	75,56	76,64	76,30	167.694.995	2.197.937
ALTNY	16,02	16,01	16,02	0,13%	15,93	16,20	16,00	56.896.425	3.555.699
ALVES	2,70	2,69	2,70	0,37%	2,69	2,72	2,70	21.308.702	7.885.361
ANELE	119,90	-	-	0,00%	119,90	119,90	119,90	11.755.955	98.048
ANGEN	10,64	10,63	10,65	0,47%	10,60	10,69	10,64	4.604.310	432.773
ANHYT	102,70	102,60	102,70	1,38%	101,30	102,70	102,11	22.368.271	219.053
ANSGR	28,16	28,14	28,18	0,28%	27,90	28,18	28,07	11.259.263	401.181
ARASE	117,80	117,80	117,90	0,86%	117,80	120,10	119,05	10.618.321	89.190
ARCLK	103,50	103,50	103,60	-0,10%	102,50	103,80	103,05	76.034.877	737.814
ARDYZ	57,60	57,55	57,65	0,52%	57,00	58,10	57,54	27.013.127	469.443
ARENA	28,74	28,72	28,74	-4,26%	28,70	30,40	29,46	49.958.703	1.696.072
ARFYE	29,06	29,04	29,06	2,69%	29,00	29,68	29,35	78.793.111	2.684.699
ARMGD	167,10	166,80	167,10	3,15%	162,30	170,60	167,20	85.058.342	508.731
ARSAN	3,29	3,29	3,30	0,92%	3,25	3,30	3,27	5.382.762	1.644.264
ARTMS	40,40	40,36	40,40	2,28%	39,50	40,46	40,04	10.221.135	255.246
ARZUM	2,22	2,22	2,23	0,45%	2,21	2,25	2,23	4.218.924	1.894.916
ASELS	395,25	395,00	395,25	0,06%	390,00	395,75	393,42	1.356.765.712	3.448.659
ASGYO	11,69	11,69	11,70	-0,09%	11,67	11,75	11,71	4.918.616	420.178
ASTOR	282,75	282,75	283,00	-0,44%	281,00	290,00	285,12	1.491.237.040	5.230.270
ASUZU	60,65	60,65	60,70	1,00%	59,95	60,75	60,32	6.356.064	105.374
ATAGY	12,18	12,18	12,19	0,25%	12,11	12,25	12,16	363.055	29.858
ATAKP	54,55	54,50	54,55	0,93%	54,20	54,65	54,45	1.580.778	29.030
ATATP	214,30	214,20	214,40	-0,83%	212,60	219,50	215,28	75.357.853	350.042
ATATR	16,50	16,49	16,50	-0,90%	16,27	16,80	16,54	192.779.846	11.657.305
ATEKS	135,00	-	-	3,61%	135,00	135,00	135,00	1.392.255	10.313
ATLAS	7,50	7,49	7,50	0,67%	7,44	7,53	7,49	1.406.770	187.927
ATSYH	95,00	-	-	3,26%	95,00	95,00	95,00	338.010	3.558
AVGYO	15,77	15,77	15,80	1,22%	15,60	15,93	15,81	1.936.033	122.470
AVHOL	42,54	42,56	42,62	-1,98%	42,48	43,92	43,08	16.153.984	374.961
AVOD	4,47	4,46	4,47	0,45%	4,44	4,50	4,47	5.292.325	1.183.670
AVPGY	56,45	56,40	56,45	0,71%	56,05	56,70	56,31	4.516.210	80.207
AVTUR	17,90	17,92	17,95	5,54%	16,70	18,20	17,86	8.713.014	487.834
AYCES	576,00	575,50	576,00	0,00%	576,00	600,50	586,67	35.878.754	61.157
AYDEM	24,98	24,94	24,98	0,73%	24,80	25,02	24,94	3.734.469	149.719
AYEN	42,40	42,36	42,42	-6,28%	42,04	45,80	43,27	132.389.667	3.059.602
AYES	33,10	-	-	-0,96%	33,10	33,10	33,10	39.720	1.200
AYGAZ	224,70	224,70	224,80	1,13%	222,30	224,90	223,25	25.964.309	116.303
AZTEK	5,12	5,11	5,13	0,59%	5,07	5,14	5,10	11.418.651	2.240.060
BAGFS	26,66	26,64	26,66	0,91%	26,48	26,70	26,64	1.171.345	43.967
BAHKM	124,50	124,50	124,60	-1,74%	124,50	129,40	126,28	9.694.239	76.771
BAKAB	49,80	49,78	49,82	2,47%	48,60	50,25	49,58	11.002.827	221.907
BALAT	67,90	-	-	2,26%	67,90	67,90	67,90	45.697	673
BALSU	14,39	14,38	14,39	3,38%	13,95	14,40	14,18	26.770.070	1.887.870
BANVT	156,80	156,70	157,00	-4,62%	155,00	162,80	157,69	64.911.743	411.633
BARMA	74,90	74,85	75,00	1,22%	73,85	75,35	74,40	48.630.648	653.660
BASCM	14,86	-	-	0,00%	14,86	14,86	14,86	280.245	18.859
BASGZ	47,76	47,74	47,86	-4,77%	47,74	49,90	48,26	15.875.200	328.964
BAYRK	5,12	5,11	5,12	0,59%	5,09	5,14	5,12	5.846.159	1.141.214
BEGYO	4,14	4,13	4,14	0,49%	4,11	4,15	4,13	2.151.869	520.773
BERA	17,95	17,94	17,95	0,45%	17,83	17,98	17,89	32.530.830	1.818.085
BESLR	14,38	14,38	14,40	0,56%	14,25	14,43	14,33	10.888.522	760.043
BESTE	37,72	37,68	37,72	-3,03%	37,68	39,40	38,39	124.243.797	3.236.600
BEYAZ	27,42	27,44	27,48	1,41%	27,04	27,46	27,26	2.139.973	78.514
BFREN	142,10	142,00	142,30	1,86%	139,50	142,30	140,58	6.194.565	44.066
BIENY	23,46	23,42	23,46	0,43%	23,30	23,52	23,38	5.712.178	244.304
BIGCH	6,69	6,68	6,69	1,21%	6,63	6,69	6,66	1.411.849	212.093
BIGEN	69,90	-	-	2,49%	69,90	69,90	69,90	4.400.974	62.961
BIGTK	247,80	247,60	247,90	5,63%	232,30	254,25	244,37	158.457.914	648.431
BIMAS	381,00	381,00	381,25	-0,39%	378,50	385,00	381,62	776.438.849	2.034.606
BINBN	177,40	177,20	177,40	1,08%	174,60	178,40	176,46	11.426.428	64.752
BINHO	9,14	9,14	9,15	0,55%	9,10	9,19	9,14	28.800.155	3.152.613
BIOEN	18,03	18,03	18,04	0,17%	17,91	18,13	18,03	12.763.348	707.968
BIZIM	27,18	27,18	27,20	0,30%	27,12	27,44	27,24	673.083	24.713
BJKAS	1,70	1,69	1,70	0,59%	1,67	1,71	1,69	32.161.635	18.983.766
BLCYT	26,00	25,96	26,00	0,70%	25,60	26,36	26,02	24.172.480	928.959
BLUME	33,06	33,00	33,06	0,43%	32,78	33,30	32,99	8.965.283	271.774
BMSCH	16,81	16,80	16,82	-0,59%	16,80	17,12	16,88	9.388.690	556.337
BMSTL	95,30	95,25	95,30	3,08%	94,65	97,90	96,01	212.852.590	2.216.988
BNTAS	6,72	6,72	6,73	0,75%	6,69	6,75	6,71	2.015.807	300.510
BOBET	18,76	18,76	18,78	0,91%	18,63	18,83	18,74	10.887.209	581.108
BORLS	5,65	5,64	5,65	2,17%	5,45	5,94	5,70	47.223.084	8.280.964
BORSK	6,11	6,11	6,12	0,99%	6,07	6,13	6,11	6.568.853	1.075.643
BOSSA	6,44	6,44	6,45	0,31%	6,42	6,47	6,43	746.153	116.030
BRISA	90,80	90,70	90,80	0,89%	90,30	94,45	90,87	2.515.089	27.677
BRKO	15,00	-	-	-2,47%	15,00	15,00	15,00	5.811.975	387.465
BRKSN	8,09	8,09	8,11	0,62%	8,05	8,13	8,11	233.605	28.823
BRKVY	94,00	94,00	94,10	1,08%	92,80	94,30	93,50	5.873.481	62.817
BRLSM	19,03	19,02	19,03	-3,35%	19,00	19,86	19,26	46.288.623	2.403.744
BRMEN	13,62	-	-	0,81%	13,62	13,62	13,62	9.171.681	673.398
BRSAN	615,50	615,50	616,00	0,24%	612,50	617,50	614,67	129.275.350	210.318
BRYAT	1.993,00	1.992,00	1.993,00	0,91%	1.978,00	1.997,00	1.988,39	11.298.054	5.682
BSOKE	34,62	34,62	34,68	0,41%	34,50	35,00	34,71	11.746.818	338.460
BTCIM	5,99	5,98	5,99	0,84%	5,94	5,99	5,97	21.876.254	3.667.465
BUCIM	5,99	5,99	6,00	0,50%	5,98	6,00	5,99	1.858.426	310.448
BULGS	43,70	43,66	43,70	1,86%	42,60	43,74	43,16	30.619.531	709.399
BURCE	44,16	44,12	44,16	-0,54%	44,00	44,98	44,27	15.803.101	356.998
BURVA	1.055,00	1.050,00	1.055,00	-1,68%	1.036,00	1.072,00	1.051,04	2.480.449	2.360
BVSAN	126,50	126,30	126,50	-0,24%	126,00	128,20	126,80	20.307.072	160.149
BYDNR	39,64	39,64	39,70	0,35%	39,52	40,22	39,81	1.688.815	42.424
CANTE	1,49	1,48	1,49	1,36%	1,47	1,49	1,49	147.749.397	99.486.927
CASA	80,00	-	-	-1,23%	80,00	80,00	80,00	241.040	3.013
CATES	39,80	39,80	39,82	-0,55%	39,72	40,34	39,88	10.143.785	254.375
CCOLA	80,70	80,65	80,70	0,62%	80,20	81,00	80,54	37.249.342	462.512
CELHA	16,70	16,70	-	9,94%	15,42	16,70	16,26	202.045.207	12.426.272
CEMAS	4,95	4,94	4,95	0,61%	4,91	4,98	4,94	15.176.004	3.073.254
CEMTS	10,34	10,34	10,35	0,58%	10,27	10,39	10,33	1.537.960	148.880
CEMZY	16,00	15,99	16,00	-5,83%	15,89	17,50	16,26	174.827.632	10.750.143
CEOEM	26,26	26,22	26,26	0,69%	26,10	26,40	26,24	1.992.552	75.935
CGCAM	45,40	45,44	45,46	2,25%	44,58	45,60	45,13	43.819.953	970.974
CIMSA	50,15	50,10	50,15	0,50%	49,72	50,20	50,02	28.243.999	564.693
CLEBI	1.678,00	1.673,00	1.675,00	1,70%	1.660,00	1.679,00	1.671,07	19.823.901	11.863
CMBTN	1.550,00	1.547,00	1.550,00	2,65%	1.516,00	1.550,00	1.533,60	3.217.490	2.098
CMENT	283,75	-	-	-0,44%	283,75	283,75	283,75	57.034	201
CONSE	2,82	2,81	2,82	1,81%	2,78	2,82	2,81	2.436.996	868.263
COSMO	160,60	-	-	-6,68%	160,60	168,90	163,68	6.870.507	41.975
CRDFA	40,48	40,38	40,44	-0,59%	39,98	40,94	40,34	13.361.509	331.250
CRFSA	155,20	154,80	155,20	1,44%	153,80	157,20	155,44	25.344.719	163.054
CUSAN	24,24	24,22	24,24	0,41%	24,10	24,36	24,17	2.257.656	93.408
CVKMD	43,82	43,78	43,82	-0,05%	43,68	45,22	44,43	181.049.331	4.074.889
CWENE	41,18	41,16	41,20	2,64%	40,26	41,32	41,02	185.999.834	4.534.116
DAGI	8,09	8,07	8,09	5,89%	7,71	8,10	7,96	27.790.317	3.491.675
DAPGM	10,57	10,56	10,57	-1,67%	10,52	10,80	10,63	242.067.880	22.774.487
DARDL	2,10	2,10	2,11	0,48%	2,09	2,11	2,10	4.101.629	1.952.065
DCTTR	11,53	11,51	11,53	-1,71%	11,49	11,78	11,60	14.934.740	1.287.971
DENGE	2,56	2,56	2,57	-1,54%	2,55	2,69	2,60	30.343.194	11.655.727
DERHL	13,54	13,54	13,55	-0,66%	13,52	13,76	13,61	17.562.064	1.290.462
DERIM	42,08	42,08	42,14	1,89%	40,64	42,12	41,70	3.325.613	79.749
DESA	12,14	12,12	12,14	0,66%	12,07	12,17	12,13	2.351.537	193.829
DESPC	44,20	44,16	44,20	0,41%	43,60	44,66	44,11	8.520.754	193.166
DEVA	69,20	69,10	69,20	0,80%	68,70	69,30	69,04	6.912.286	100.125
DGATE	121,10	120,90	121,10	0,08%	119,50	122,40	120,92	6.750.448	55.824
DGGYO	37,06	36,30	37,00	5,52%	34,50	37,36	35,33	2.843.290	80.481
DGNMO	8,73	8,72	8,73	-1,80%	8,71	8,88	8,78	6.805.670	775.025
DIRIT	26,32	-	-	1,31%	26,32	26,32	26,32	90.962	3.456
DITAS	50,00	49,94	50,00	-2,82%	49,84	51,45	50,59	45.124.812	891.953
DMLKTG	6,09	6,08	6,09	0,16%	6,08	6,10	6,09	4.728.065	776.563
DMRGD	10,16	10,16	10,18	-0,39%	10,10	10,30	10,18	44.174.878	4.338.842
DMSAS	8,55	8,54	8,56	0,12%	8,52	8,63	8,56	537.166	62.743
DNISI	24,12	24,12	24,16	6,54%	22,66	24,64	23,85	59.567.713	2.497.461
DOAS	199,10	199,00	199,10	1,07%	198,00	199,30	198,67	32.930.208	165.757
DOCO	11.530,00	11.472,50	11.527,50	0,44%	11.210,00	11.570,00	11.484,83	14.872.853	1.295
DOFER	33,54	33,52	33,54	0,42%	33,44	33,78	33,53	1.926.873	57.475
DOFRB	153,50	153,30	153,50	1,66%	151,50	154,20	153,27	115.896.960	756.143
DOGUB	92,30	92,15	92,30	3,59%	88,00	94,10	92,10	12.321.422	133.785
DOHOL	22,36	22,34	22,36	0,36%	22,10	22,40	22,23	24.669.793	1.109.643
DOKTA	26,86	26,78	26,84	1,13%	26,50	26,88	26,68	2.131.600	79.910
DSTKF	2.855,00	2.852,50	2.855,00	-0,52%	2.845,00	2.880,00	2.860,55	139.531.843	48.778
DUNYH	112,10	112,10	112,30	0,54%	111,80	113,10	112,37	5.785.898	51.491
DURDO	5,50	5,50	5,51	0,00%	5,42	5,65	5,53	16.668.804	3.015.142
DURKN	20,32	20,26	20,30	1,50%	20,02	20,50	20,33	9.766.058	480.323
DYOBY	15,17	15,16	15,17	-0,33%	15,15	15,44	15,25	10.225.074	670.361
DZGYO	8,56	8,55	8,57	1,18%	8,49	8,56	8,53	1.682.504	197.337
EBEBK	83,40	83,40	83,50	0,18%	83,20	83,80	83,40	3.321.708	39.829
ECILC	83,60	83,55	83,60	1,21%	82,60	83,70	83,01	50.031.781	602.691
ECOGR	38,28	38,22	38,28	1,54%	38,00	38,40	38,18	26.572.468	696.078
ECZYT	349,75	349,50	349,75	0,21%	349,25	352,25	350,23	7.887.856	22.522
EDATA	20,44	20,44	20,46	0,69%	20,00	20,54	20,28	26.268.761	1.295.180
EDIP	36,16	36,28	36,34	0,11%	36,16	36,82	36,43	2.605.466	71.526
EFOR	14,56	14,55	14,56	4,37%	14,00	14,56	14,38	390.685.139	27.161.958
EGEEN	5.722,50	5.722,50	5.725,00	1,96%	5.615,00	5.735,00	5.664,36	22.113.658	3.904
EGEGY	26,68	26,66	26,70	0,60%	26,62	26,88	26,72	7.278.026	272.416
EGEPO	18,50	18,46	18,50	0,27%	18,40	18,70	18,52	5.051.907	272.806
EGGUB	105,10	105,00	105,10	0,10%	104,80	106,10	105,30	8.062.969	76.574
EGPRO	39,16	39,10	39,16	0,15%	38,86	39,70	39,29	6.879.953	175.117
EGSER	3,21	3,21	3,22	0,31%	3,19	3,24	3,21	698.575	217.693
EKDMR	60,45	60,35	60,45	2,37%	59,50	61,30	60,46	279.657.904	4.625.802
EKGYO	21,90	21,90	21,92	1,39%	21,72	21,92	21,82	358.240.825	16.418.412
EKIZ	81,00	-	-	1,25%	81,00	81,00	81,00	62.937	777
EKOS	7,24	7,24	7,25	0,56%	7,22	7,40	7,30	29.473.299	4.035.183
EKSUN	7,10	7,10	7,11	0,14%	7,01	7,20	7,07	5.504.090	778.440
ELITE	37,82	37,78	37,84	1,29%	37,40	37,94	37,65	7.251.149	192.610
EMKEL	21,24	21,24	21,28	1,82%	20,78	21,50	21,08	30.930.410	1.467.095
EMNIS	165,20	-	-	4,16%	165,20	165,20	165,20	28.414	172
EMPAE	101,70	-	-	-9,60%	101,70	114,00	108,36	268.115.587	2.474.207
ENDAE	17,95	17,95	17,97	-0,11%	17,93	18,20	18,04	17.686.792	980.657
ENERY	9,72	9,72	9,74	-0,61%	9,68	9,88	9,78	125.698.109	12.851.249
ENJSA	109,60	109,50	109,60	2,14%	107,80	109,60	108,94	36.035.805	330.799
ENKAI	93,20	93,20	93,25	0,59%	92,40	93,25	92,92	175.687.332	1.890.803
ENPRA	69,95	-	-	0,00%	69,95	69,95	69,95	888.645	12.704
ENSRI	8,53	8,52	8,53	-3,07%	8,45	9,06	8,70	255.226.751	29.353.827
ENTRA	4,93	4,92	4,93	3,14%	4,80	4,93	4,85	31.898.110	6.577.872
EPLAS	5,95	5,94	5,95	0,17%	5,85	5,99	5,92	7.874.524	1.330.813
ERBOS	183,40	183,20	183,40	0,99%	182,00	185,00	182,79	1.026.558	5.616
ERCB	57,85	57,80	57,90	0,87%	57,35	58,30	57,89	4.922.074	85.020
EREGL	40,20	40,18	40,20	2,03%	39,62	40,32	39,96	879.950.670	22.022.392
ERSU	25,28	25,28	25,48	-1,25%	25,26	25,90	25,38	1.531.449	60.338
ESCAR	49,62	49,60	49,68	2,22%	48,78	50,80	49,87	52.612.632	1.054.996
ESCOM	5,95	5,94	5,95	-1,65%	5,80	6,08	5,91	144.858.934	24.528.160
ESEN	3,79	3,78	3,79	0,80%	3,76	3,79	3,77	25.224.425	6.683.811
ETILR	5,62	5,62	5,63	0,54%	5,61	5,74	5,66	10.003.507	1.767.598
ETYAT	12,59	12,58	12,59	1,86%	12,36	12,94	12,51	2.480.621	198.274
EUHOL	11,00	-	-	0,00%	11,00	11,00	11,00	131.945	11.995
EUKYO	10,30	10,20	10,28	1,78%	10,02	10,32	10,24	2.243.752	219.112
EUPWR	89,75	89,75	89,80	-3,70%	87,75	95,20	90,78	1.653.324.705	18.212.150
EUREN	4,65	4,65	4,66	0,65%	4,62	4,66	4,64	20.383.101	4.392.480
EUYO	6,05	6,04	6,05	-0,82%	5,92	6,09	6,01	673.164	112.030
EYGYO	2,53	2,53	2,54	2,85%	2,50	2,57	2,54	15.383.821	6.060.079
FADE	16,51	16,49	16,51	2,36%	16,16	16,54	16,39	3.994.867	243.741
FENER	3,25	3,25	3,26	-0,31%	3,25	3,27	3,26	55.560.191	17.044.411
FLAP	13,00	13,00	13,01	-0,08%	12,90	13,15	13,00	1.728.779	132.978
FMIZP	298,75	298,50	299,00	0,50%	297,75	301,75	298,73	2.636.011	8.824
FONET	5,59	5,57	5,58	6,27%	5,26	5,64	5,48	126.222.365	23.032.947
FORMT	2,22	2,22	2,23	0,91%	2,21	2,23	2,22	8.012.239	3.615.780
FORTE	90,35	90,30	90,35	0,61%	89,90	90,70	90,19	14.668.277	162.637
FRIGO	2,04	-	2,04	-9,73%	2,04	2,04	2,04	4.409.009	2.161.279
FRMPL	41,30	41,28	41,30	-2,32%	41,22	43,52	42,32	117.546.227	2.777.530
FROTO	90,50	90,50	90,55	1,06%	89,20	90,60	89,81	338.847.415	3.772.812
FZLGY	16,75	16,73	16,75	2,13%	15,66	16,82	16,32	196.526.674	12.039.884
GARAN	144,30	144,20	144,30	2,34%	141,00	144,30	142,68	1.900.879.567	13.322.871
GARFA	32,44	32,44	32,46	0,50%	32,16	32,70	32,39	3.123.641	96.431
GATEG	293,00	-	-	0,86%	293,00	293,00	293,00	4.666.611	15.927
GEDIK	6,84	6,83	6,84	0,00%	6,79	6,94	6,86	9.979.877	1.454.986
GEDZA	33,04	33,00	33,04	0,49%	32,90	33,08	32,98	7.321.358	222.000
GENIL	9,43	9,43	9,44	2,95%	9,21	9,49	9,38	142.152.817	15.162.493
GENKM	19,21	-	19,21	-9,98%	19,21	19,21	19,21	31.851.851	1.658.087
GENTS	6,89	6,88	6,89	0,29%	6,84	6,94	6,88	8.365.226	1.215.858
GEREL	39,62	39,58	39,62	-0,95%	39,50	40,18	39,88	33.513.539	840.390
GESAN	72,15	72,10	72,20	-6,96%	71,30	77,55	73,66	1.202.111.233	16.319.576
GIPTA	69,15	69,10	69,15	0,29%	68,85	69,75	69,21	15.405.262	222.580
GLBMD	12,77	12,76	12,77	1,27%	12,75	12,90	12,78	218.027	17.066
GLCVY	59,65	59,70	59,80	-1,24%	59,10	61,00	59,75	10.998.204	184.063
GLRMK	179,40	179,40	179,50	1,24%	177,50	179,80	178,59	103.037.981	576.968
GLRYH	3,27	3,27	3,28	1,55%	3,24	3,27	3,26	4.841.910	1.486.874
GLYHO	17,85	17,84	17,85	2,12%	17,48	17,91	17,75	39.958.562	2.251.345
GMTAS	45,62	45,62	-	9,98%	45,62	45,62	45,62	26.685.738	584.957
GOKNR	25,22	25,18	25,22	0,32%	24,62	25,48	25,04	86.916.106	3.471.437
GOLTS	330,00	329,75	330,25	0,08%	328,50	330,50	329,65	3.775.147	11.452
GOODY	16,96	16,94	16,97	-0,18%	16,92	17,24	17,06	11.089.585	650.085
GOZDE	21,84	21,82	21,84	0,83%	21,66	22,00	21,84	8.380.720	383.701
GRNYO	18,50	18,44	18,50	-0,48%	18,41	18,65	18,51	386.841	20.899
GRSEL	313,75	313,25	313,75	0,24%	312,00	316,50	313,34	20.465.451	65.315
GRTHO	253,75	253,75	254,25	0,50%	250,00	260,50	255,91	327.448.601	1.279.529
GSDDE	13,37	13,37	13,38	2,77%	13,02	13,44	13,26	36.328.327	2.739.992
GSDHO	6,00	6,00	6,01	2,74%	5,85	6,05	5,97	43.235.979	7.246.472
GSRAY	1,06	1,05	1,06	0,95%	1,05	1,06	1,06	9.551.566	9.044.175
GUBRF	509,50	509,00	509,50	0,69%	504,00	515,00	510,14	140.553.230	275.521
GUNDG	1.320,00	1.318,00	1.320,00	-1,49%	1.316,00	1.363,00	1.340,19	95.514.016	71.269
GWIND	27,06	27,06	27,08	0,82%	26,84	27,08	26,95	20.864.498	774.179
GZNMI	70,35	70,35	70,45	0,07%	69,35	71,35	70,11	20.054.309	286.061
HALKB	50,35	50,30	50,35	3,81%	48,56	50,50	49,31	1.832.459.624	37.161.779
HATEK	15,79	15,75	15,78	0,83%	15,66	15,80	15,72	2.348.271	149.351
HATSN	66,20	66,20	66,25	7,47%	63,05	67,70	65,26	542.516.162	8.313.080
HDFGS	2,62	2,61	2,62	0,77%	2,60	2,66	2,63	12.336.407	4.698.273
HEDEF	123,50	123,30	123,50	-0,40%	123,00	126,90	124,67	50.353.227	403.885
HEKTS	3,89	3,88	3,89	0,78%	3,85	3,90	3,88	151.565.845	39.070.111
HKTM	13,85	13,83	13,85	0,58%	13,65	14,07	13,84	8.567.275	618.852
HLGYO	6,41	6,40	6,41	-0,16%	6,39	6,44	6,41	19.969.927	3.114.667
HOROZ	60,95	61,00	61,10	-0,16%	60,90	61,80	61,20	9.832.959	160.672
HRKET	109,00	108,90	109,00	2,54%	106,30	111,20	108,42	87.664.774	808.560
HTTBT	41,40	41,34	41,40	0,63%	41,16	41,48	41,38	2.217.047	53.583
HUBVC	2,94	2,93	2,94	-2,00%	2,91	3,03	2,98	1.635.619	549.324
HUNER	3,78	3,78	3,79	2,44%	3,69	3,80	3,73	27.254.322	7.303.561
HURGZ	7,03	7,03	7,04	0,43%	7,00	7,06	7,03	2.296.919	326.738
ICBCT	20,62	20,58	20,62	1,28%	20,34	20,94	20,68	9.365.850	453.009
ICUGS	5,27	5,26	5,27	0,38%	5,21	5,37	5,30	9.950.346	1.878.271
IDGYO	4,72	4,72	4,73	-1,67%	4,66	4,80	4,75	813.618	171.140
IEYHO	130,70	130,60	130,70	1,48%	129,00	131,60	130,77	43.036.060	329.093
IHAAS	62,40	-	62,40	-9,96%	62,40	62,40	62,40	34.411.728	551.470
IHEVA	2,08	2,07	2,08	0,00%	2,05	2,09	2,07	625.413	302.228
IHGZT	1,38	1,37	1,38	1,47%	1,36	1,38	1,37	5.235.196	3.822.531
IHLAS	1,22	1,22	1,23	0,83%	1,20	1,23	1,22	42.402.411	34.901.972
IHLGM	1,86	1,85	1,86	1,09%	1,84	1,86	1,85	2.874.395	1.554.776
IHYAY	1,69	1,68	1,69	1,20%	1,66	1,69	1,67	924.799	552.881
IMASM	3,12	3,11	3,12	1,30%	3,09	3,13	3,11	5.925.392	1.905.537
INDES	11,63	11,63	11,64	-0,09%	11,63	11,78	11,71	9.280.434	792.474
INFO	4,57	4,56	4,57	2,93%	4,44	4,79	4,65	220.414.296	47.381.636
INGRM	412,25	411,75	412,50	0,55%	391,50	418,50	409,78	3.624.481	8.845
INTEK	241,00	-	-	0,00%	241,00	241,00	241,00	131.104	544
INTEM	263,75	263,50	263,75	0,48%	255,75	264,50	261,46	2.089.345	7.991
INVEO	7,84	7,84	7,86	0,51%	7,82	7,88	7,84	3.319.054	423.124
INVES	760,00	760,00	761,50	1,33%	750,00	765,00	759,45	13.063.968	17.202
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,95	-	-	0,00%	73,95	73,95	73,95	324.049	4.382
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	15,32	15,31	15,32	2,54%	14,97	15,32	15,14	2.199.834.653	145.270.426
ISDMR	60,05	60,00	60,05	3,36%	58,35	60,35	59,67	27.691.110	464.046
ISFIN	20,22	20,20	20,22	0,50%	20,14	20,34	20,19	2.473.618	122.517
ISGSY	118,90	118,80	118,90	6,64%	113,70	120,50	118,13	160.803.638	1.361.215
ISGYO	20,52	20,50	20,54	0,98%	20,34	20,54	20,46	2.809.747	137.353
ISKPL	7,43	7,42	7,43	-6,07%	7,30	7,98	7,54	211.443.603	28.035.380
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	37,60	37,58	37,60	1,08%	37,22	37,62	37,46	60.677.456	1.619.976
ISSEN	7,76	7,75	7,77	1,04%	7,70	7,83	7,77	1.905.789	245.441
ISYAT	8,04	8,03	8,04	0,50%	8,01	8,05	8,03	1.082.780	134.907
IZENR	10,35	10,35	10,36	0,19%	10,33	10,44	10,38	31.583.921	3.042.371
IZFAS	62,70	62,70	62,80	0,00%	62,65	63,30	62,92	81.326.902	1.292.568
IZINV	66,40	66,45	66,55	-3,91%	66,05	71,80	68,75	34.709.491	504.850
IZMDC	8,08	8,06	8,08	1,25%	8,01	8,08	8,05	4.179.216	519.442
JANTS	16,84	16,81	16,84	0,78%	16,72	16,90	16,80	4.148.747	246.930
KAPLM	620,00	619,50	620,00	0,16%	618,00	629,00	622,30	12.804.979	20.577
KAREL	10,80	10,80	10,82	2,18%	10,71	10,90	10,81	60.957.199	5.638.335
KARSN	12,74	12,74	12,75	-0,16%	12,66	12,87	12,74	38.860.518	3.050.225
KARTN	127,40	127,40	127,60	-0,86%	118,50	128,80	123,22	77.938.278	632.517
KATMR	2,69	2,68	2,69	0,37%	2,67	2,69	2,68	25.418.210	9.494.171
KAYSE	4,53	4,52	4,53	1,12%	4,51	4,56	4,53	4.437.420	980.101
KBORU	24,46	24,44	24,46	-0,08%	24,28	24,76	24,47	12.004.155	490.512
KCAER	15,17	15,15	15,17	1,68%	15,03	15,22	15,11	31.116.630	2.059.028
KCHOL	198,60	198,60	198,70	1,48%	196,40	198,70	197,50	879.585.793	4.453.577
KENT	390,00	-	-	0,00%	390,00	390,00	390,00	25.350	65
KERVN	7,00	-	-	0,00%	7,00	7,00	7,00	373.303	53.329
KFEIN	10,52	10,51	10,52	-0,09%	10,50	10,64	10,57	15.780.992	1.492.747
KGYO	12,17	12,16	12,17	-0,57%	12,06	12,35	12,15	24.609.772	2.025.639
KIMMR	16,78	16,77	16,79	0,42%	16,65	16,82	16,70	3.388.985	202.887
KLGYO	5,12	5,12	5,13	0,00%	5,11	5,15	5,13	5.234.914	1.021.144
KLKIM	31,52	31,48	31,52	0,83%	31,34	31,62	31,46	12.687.230	403.248
KLMSN	32,18	32,16	32,18	-0,06%	31,96	32,50	32,13	7.129.178	221.916
KLNMA	9,14	-	-	0,00%	9,14	9,14	9,14	108.547	11.876
KLRHO	90,45	90,45	90,50	0,06%	89,50	90,90	90,02	52.788.935	586.437
KLSER	29,10	29,06	29,10	1,75%	28,70	29,18	28,91	7.017.301	242.753
KLSYN	13,66	-	-	-8,93%	13,66	15,06	14,46	36.891.336	2.552.000
KLYPV	64,75	64,75	-	9,93%	59,20	64,75	63,70	174.141.240	2.733.579
KMPUR	21,44	21,42	21,44	1,61%	21,10	21,64	21,47	6.438.046	299.904
KNFRT	14,76	14,77	14,79	-1,20%	14,66	15,20	14,89	16.007.503	1.075.311
KOCMT	2,77	2,77	2,78	4,14%	2,74	2,82	2,78	62.004.939	22.329.296
KONKA	14,87	14,85	14,87	-1,26%	14,72	15,26	14,88	9.005.038	605.309
KONTR	6,15	-	-	-9,96%	6,15	6,15	6,15	5.172.863	841.116
KONYA	3.885,00	3.880,00	3.885,00	4,30%	3.730,00	3.885,00	3.829,02	17.054.473	4.454
KOPOL	6,69	6,68	6,69	1,52%	6,62	6,78	6,71	24.559.299	3.658.466
KORDS	77,20	77,05	77,20	0,52%	76,70	77,95	77,38	25.725.939	332.446
KOTON	14,64	14,64	14,66	0,76%	14,56	14,65	14,61	4.844.115	331.660
KRDMA	41,10	41,08	41,10	0,74%	40,92	41,42	41,10	37.062.147	901.726
KRDMB	107,10	106,90	107,10	0,00%	106,70	108,50	107,30	11.229.972	104.661
KRDMD	40,32	40,32	40,34	2,28%	39,68	40,34	40,04	554.454.328	13.846.252
KRGYO	2,70	2,70	2,71	0,00%	2,69	2,72	2,70	2.980.583	1.103.464
KRONT	21,16	21,10	21,16	-2,49%	20,88	21,44	21,06	12.191.081	578.854
KRPLS	9,07	9,06	9,08	-0,22%	9,06	9,18	9,10	3.264.577	358.961
KRSTL	10,80	10,79	10,80	0,28%	10,76	10,92	10,84	8.770.895	808.821
KRTEK	23,82	23,78	23,82	0,00%	23,76	23,92	23,83	166.597	6.992
KRVGD	2,98	2,97	2,98	2,05%	2,96	2,99	2,97	2.019.680	679.989
KSTUR	2.970,00	-	-	0,76%	2.970,00	2.970,00	2.970,00	317.790	107
KTLEV	183,80	183,80	183,90	3,78%	178,00	186,20	183,03	1.981.286.830	10.824.682
KTSKR	100,10	99,85	100,10	0,40%	99,00	101,00	100,02	16.474.402	164.713
KUTPO	90,60	90,55	90,60	0,67%	89,95	90,70	90,36	2.598.158	28.755
KUVVA	149,80	149,00	149,80	-1,06%	148,10	152,90	149,99	1.993.045	13.288
KUYAS	69,00	69,00	69,10	0,44%	68,00	69,55	68,92	67.406.367	978.071
KZBGY	3,28	3,27	3,28	2,82%	3,21	3,29	3,26	40.367.143	12.393.597
KZGYO	23,24	23,22	23,24	1,22%	23,04	23,28	23,16	5.023.654	216.877
LIDER	105,90	105,70	105,90	-1,30%	105,60	107,70	106,48	14.314.189	134.430
LIDFA	3,09	3,09	3,10	2,32%	2,97	3,10	3,04	12.168.872	4.004.415
LILAK	36,38	36,36	36,38	-0,44%	36,32	36,90	36,57	32.018.737	875.597
LINK	7,10	7,09	7,10	0,71%	7,05	7,14	7,09	33.779.964	4.764.544
LKMNH	15,34	15,32	15,34	0,26%	15,30	15,42	15,34	1.158.721	75.515
LMKDC	29,12	29,10	29,12	0,76%	28,98	29,18	29,08	15.825.456	544.154
LOGO	142,00	141,90	142,00	0,64%	141,50	142,60	141,98	11.026.912	77.668
LRSHO	3,51	3,50	3,51	0,86%	3,49	3,53	3,51	5.554.914	1.584.229
LUKSK	110,60	110,50	110,80	0,18%	109,00	114,50	111,71	16.313.501	146.031
LXGYO	17,28	17,28	17,30	1,35%	17,10	17,37	17,23	52.335.777	3.036.925
LYDHO	176,60	176,40	176,60	0,34%	174,70	179,00	176,02	11.787.627	66.966
LYDYE	14.157,50	14.120,00	14.182,50	2,76%	13.782,50	14.180,00	13.966,70	5.111.813	366
MAALT	1.155,00	1.153,00	1.155,00	0,26%	1.151,00	1.167,00	1.158,57	8.332.455	7.192
MACKO	38,40	38,40	38,44	-1,29%	38,26	39,28	38,52	7.985.952	207.349
MAGEN	35,28	35,24	35,28	3,34%	34,14	35,66	34,99	195.332.306	5.583.225
MAKIM	19,51	19,50	19,53	2,68%	18,89	19,94	19,42	41.269.614	2.124.814
MAKTK	12,74	12,74	12,75	-0,23%	12,65	12,90	12,75	10.921.261	856.639
MANAS	29,16	29,16	29,18	0,41%	28,98	29,30	29,11	61.542.022	2.114.080
MARBL	13,74	13,74	13,76	1,10%	13,59	14,01	13,79	19.066.867	1.382.986
MARKA	81,75	81,70	81,85	4,81%	78,50	82,50	81,43	53.784.777	660.517
MARMR	2,39	2,38	2,39	0,42%	2,38	2,40	2,39	26.872.061	11.235.330
MARTI	1,81	1,81	1,82	-0,55%	1,81	1,84	1,82	10.806.822	5.932.771
MAVI	42,36	42,34	42,36	0,52%	42,14	42,58	42,33	20.935.763	494.626
MCARD	177,00	177,00	177,20	0,00%	176,30	178,70	177,48	66.255.939	373.314
MEDTR	29,92	29,92	29,94	-0,93%	29,72	30,28	30,02	4.504.722	150.035
MEGAP	2,25	-	-	-4,66%	2,25	2,25	2,25	580.534	258.015
MEGMT	82,75	82,70	82,80	-0,42%	81,45	83,40	82,54	72.433.898	877.572
MEKAG	3,86	3,86	3,87	3,49%	3,74	3,96	3,89	62.345.888	16.034.870
MEPET	23,90	23,90	23,92	-3,16%	23,52	24,56	24,02	3.320.633	138.248
MERCN	26,36	26,34	26,40	2,73%	25,10	26,74	25,92	67.579.752	2.607.564
MERIT	17,80	17,80	17,81	2,12%	17,40	17,87	17,63	16.934.208	960.495
MERKO	1,77	1,77	1,78	0,00%	1,77	1,80	1,78	20.648.345	11.592.439
METRO	8,60	8,59	8,60	2,63%	8,30	8,64	8,47	10.823.234	1.278.141
MEYSU	15,27	15,25	15,27	-0,78%	15,19	15,67	15,41	78.356.694	5.083.431
MGROS	690,50	690,00	690,50	1,40%	682,50	691,50	687,51	158.908.703	231.138
MHRGY	4,05	4,04	4,05	2,02%	3,99	4,05	4,02	1.734.900	432.120
MIATK	47,04	47,02	47,06	-0,84%	46,90	48,04	47,42	428.795.863	9.042.751
MMCAS	56,95	-	-	-4,29%	56,95	56,95	56,95	44.592	783
MNDRS	11,69	11,67	11,69	1,65%	11,53	11,76	11,67	15.244.268	1.306.730
MNDTR	5,92	5,90	5,92	1,02%	5,87	5,93	5,91	1.177.084	199.243
MOBTL	14,04	14,01	14,03	-0,07%	13,92	14,38	14,05	3.719.722	264.744
MOGAN	12,60	12,59	12,60	1,45%	12,46	12,66	12,58	33.302.335	2.646.951
MOPAS	36,36	36,32	36,36	0,50%	36,20	36,84	36,49	36.848.952	1.009.819
MPARK	436,75	436,25	436,75	2,46%	433,25	448,25	440,69	175.036.229	397.190
MRGYO	1,60	1,59	1,60	0,63%	1,58	1,61	1,59	16.171.555	10.148.349
MRSHL	1.605,00	1.601,00	1.604,00	2,23%	1.575,00	1.605,00	1.592,45	5.167.507	3.245
MSGYO	6,99	6,97	6,99	-1,41%	6,89	7,29	7,01	12.760.458	1.819.506
MTRKS	28,82	28,80	28,82	0,35%	28,48	29,08	28,73	7.953.828	276.822
MTRYO	10,20	10,16	10,20	1,19%	10,08	10,24	10,19	325.409	31.931
MZHLD	5,99	5,99	6,00	0,17%	5,91	6,00	5,96	53.203	8.921
NATEN	6,80	6,79	6,80	0,29%	6,78	6,83	6,80	8.303.722	1.221.501
NETAS	71,20	71,10	71,20	3,04%	69,00	71,80	70,83	27.597.018	389.652
NETCD	159,80	159,70	159,80	0,88%	158,80	164,30	161,82	244.194.067	1.509.046
NIBAS	4,51	4,50	4,51	0,45%	4,47	4,55	4,50	5.236.935	1.164.132
NTGAZ	12,16	12,16	12,17	-0,25%	12,00	12,29	12,15	5.119.235	421.205
NTHOL	43,90	43,82	43,88	2,47%	42,62	43,90	43,25	23.268.330	537.974
NUGYO	10,77	10,76	10,80	0,00%	10,75	10,92	10,79	2.981.073	276.286
NUHCM	225,80	225,80	226,00	-0,66%	225,50	228,00	226,41	1.340.361	5.920
OBAMS	7,15	7,14	7,15	1,71%	7,04	7,18	7,09	39.233.587	5.531.175
OBASE	41,30	41,24	41,30	-0,77%	40,92	42,38	41,32	5.117.034	123.838
ODAS	8,73	8,72	8,73	3,93%	8,42	8,81	8,68	460.901.730	53.115.607
ODINE	1.737,00	1.736,00	1.737,00	-0,74%	1.722,00	1.785,00	1.753,76	151.251.254	86.244
OFSYM	61,25	61,15	61,20	2,60%	59,70	61,40	60,91	29.122.061	478.129
ONCSM	263,25	263,25	263,75	0,29%	262,50	264,75	263,59	5.454.909	20.695
ONRYT	63,95	63,90	63,95	-1,08%	63,60	65,00	63,98	20.205.149	315.822
ORCAY	4,38	4,20	4,37	4,29%	4,11	4,38	4,21	3.149.929	747.744
ORGE	124,20	124,00	124,20	0,49%	121,10	125,40	123,63	56.872.000	460.037
ORMA	198,20	-	-	-3,88%	198,20	198,20	198,20	149.245	753
OSMEN	7,46	7,44	7,46	0,81%	7,42	7,50	7,45	1.093.932	146.906
OSTIM	2,74	2,74	2,75	0,37%	2,74	2,77	2,75	19.200.911	6.974.035
OTKAR	353,75	353,50	353,75	0,71%	352,00	354,75	353,44	27.868.597	78.850
OTTO	202,90	202,90	203,00	0,05%	201,90	210,00	203,20	10.978.002	54.025
OYAKC	21,80	21,78	21,80	1,02%	21,62	21,82	21,74	50.546.294	2.325.616
OYAYO	52,50	52,45	52,50	-6,91%	52,00	56,00	53,43	6.861.932	128.431
OYLUM	8,32	8,32	8,36	-0,36%	8,30	8,40	8,34	708.836	85.039
OYYAT	46,76	46,68	46,84	-5,23%	46,46	52,80	49,61	54.777.751	1.104.159
OZATD	1.689,00	1.689,00	1.692,00	-8,70%	1.666,00	1.848,00	1.731,53	334.795.966	193.353
OZGYO	2,13	2,12	2,13	0,95%	2,11	2,14	2,12	3.040.033	1.432.171
OZKGY	15,23	15,22	15,23	-0,59%	15,22	15,34	15,28	5.060.632	331.149
OZRDN	30,46	30,46	30,70	-3,73%	29,50	30,98	30,20	3.612.524	119.641
OZSUB	29,72	29,70	29,74	0,75%	29,42	29,82	29,64	4.158.392	140.304
OZYSR	11,70	11,69	11,71	0,60%	11,63	11,74	11,69	4.412.946	377.541
PAGYO	137,80	137,30	137,90	-0,51%	136,20	142,00	138,87	3.626.518	26.115
PAHOL	1,57	1,56	1,57	0,64%	1,55	1,58	1,57	136.438.483	87.188.756
PAMEL	84,40	84,35	84,40	-0,18%	83,90	85,10	84,51	1.300.880	15.394
PAPIL	15,00	15,00	15,01	-0,20%	14,90	15,12	14,97	23.173.885	1.547.668
PARSN	92,25	92,25	92,30	0,11%	92,05	93,25	92,62	12.044.342	130.037
PASEU	114,00	113,90	114,00	-1,64%	113,60	116,00	114,44	83.407.250	728.813
PATEK	23,70	23,68	23,70	0,94%	23,48	23,82	23,63	47.436.979	2.007.292
PCILT	34,50	34,50	34,54	-0,29%	33,88	34,86	34,29	12.713.025	370.796
PEKGY	13,23	13,23	13,24	0,00%	13,21	13,45	13,35	241.127.545	18.057.479
PENGD	12,05	12,04	12,05	0,58%	11,92	12,09	11,99	14.593.419	1.216.756
PENTA	14,85	14,85	14,87	0,81%	14,80	14,91	14,86	4.029.806	271.276
PETKM	20,14	20,12	20,14	0,30%	19,93	20,20	20,05	287.731.872	14.351.856
PETUN	12,23	12,22	12,23	0,41%	12,16	12,39	12,21	3.465.663	283.821
PGSUS	183,70	183,60	183,70	2,06%	182,00	183,70	182,98	497.857.977	2.720.793
PINSU	11,23	11,22	11,23	-0,35%	11,17	11,35	11,24	6.423.532	571.601
PKART	150,90	150,80	150,90	3,36%	147,50	158,20	153,84	109.714.609	713.157
PKENT	149,80	149,60	149,80	0,54%	148,60	149,90	149,22	4.611.283	30.903
PLTUR	23,38	23,34	23,38	0,60%	23,08	23,68	23,28	12.729.590	546.770
PNLSN	45,48	45,46	45,50	0,53%	45,28	45,74	45,52	6.239.637	137.076
PNSUT	12,22	12,21	12,23	0,49%	12,19	12,32	12,23	7.996.562	653.945
POLHO	20,88	20,86	20,88	0,97%	20,70	21,08	20,89	14.764.160	706.865
POLTK	5.092,50	5.087,50	5.092,50	0,25%	5.050,00	5.182,50	5.111,92	8.608.478	1.684
PRDGS	7,38	7,38	7,40	0,41%	7,37	7,42	7,40	3.458.018	467.641
PRKAB	39,30	39,30	39,34	0,10%	38,92	39,66	39,14	11.291.301	288.465
PRKME	19,33	19,32	19,33	-0,92%	19,30	20,34	19,72	68.508.238	3.473.551
PRZMA	46,50	46,44	46,50	-0,85%	46,02	47,80	46,77	25.559.818	546.562
PSDTC	118,70	118,80	119,30	-0,59%	117,30	119,60	118,73	1.093.938	9.214
PSGYO	3,74	3,73	3,74	-2,35%	3,66	3,86	3,76	591.430.315	157.200.016
QNBFK	37,20	-	-	-0,96%	37,20	37,20	37,20	55.800	1.500
QNBTR	219,00	-	-	0,00%	219,00	219,00	219,00	131.619	601
QUAGR	4,10	4,09	4,10	0,00%	4,07	4,14	4,10	45.089.095	10.999.495
RALYH	204,10	204,20	204,40	0,10%	202,90	208,00	204,86	66.994.302	327.019
RAYSG	199,20	199,00	199,20	0,81%	196,00	199,20	198,31	8.064.688	40.667
REEDR	7,13	7,12	7,13	0,99%	7,10	7,15	7,12	24.256.178	3.405.533
RGYAS	199,40	199,20	199,40	-0,30%	197,50	200,50	198,87	70.708.129	355.549
RNPOL	2,60	2,59	2,60	1,56%	2,52	2,72	2,59	1.866.587	721.390
RODRG	24,74	24,72	24,74	-1,04%	24,70	25,18	24,89	1.392.224	55.929
RTALB	3,51	3,50	3,51	0,57%	3,48	3,51	3,50	9.846.486	2.813.454
RUBNS	23,50	23,48	23,50	0,00%	23,04	23,72	23,39	16.660.723	712.187
RUZYE	10,57	10,57	10,58	1,34%	10,42	10,61	10,54	10.046.127	953.560
RYGYO	32,08	32,04	32,08	0,44%	31,76	32,10	31,95	4.226.148	132.280
RYSAS	24,38	24,36	24,38	-0,57%	24,26	24,72	24,49	9.541.003	389.580
SAFKR	24,08	24,04	24,08	0,50%	23,96	24,22	24,04	4.757.358	197.916
SAHOL	101,80	101,80	101,90	2,00%	100,20	102,00	100,91	639.932.791	6.341.741
SAMAT	6,48	6,47	6,48	1,73%	6,37	6,50	6,46	888.839	137.637
SANEL	61,70	61,70	-	9,98%	56,10	61,70	59,91	32.041.515	534.811
SANFM	8,83	8,83	8,84	-0,34%	8,75	8,90	8,84	19.817.645	2.242.870
SANKO	21,84	21,82	21,84	0,65%	21,74	21,84	21,80	608.497	27.916
SARKY	28,72	28,72	28,74	0,49%	28,40	28,86	28,61	33.933.500	1.186.014
SASA	2,76	2,76	2,77	0,73%	2,74	2,78	2,76	1.294.111.355	468.458.062
SAYAS	53,05	52,95	53,10	1,63%	52,00	53,50	52,81	16.184.976	306.463
SDTTR	250,75	251,00	251,25	-1,96%	249,00	256,75	251,72	67.458.073	267.994
SEGMN	53,40	53,35	53,40	0,75%	52,65	54,30	53,32	21.845.370	409.718
SEGYO	4,86	4,86	4,87	0,41%	4,84	4,90	4,86	2.279.424	468.901
SEKFK	10,14	10,14	10,20	-0,78%	10,12	10,22	10,17	138.555	13.630
SEKUR	10,38	10,30	10,37	3,39%	9,78	10,50	10,14	12.391.954	1.222.635
SELEC	164,10	164,10	-	9,99%	164,10	164,10	164,10	303.930.431	1.852.105
SELVA	2,09	2,09	2,10	0,48%	2,08	2,11	2,09	10.315.376	4.933.092
SERNT	9,61	9,59	9,61	0,10%	9,56	9,91	9,76	27.450.881	2.814.032
SEYKM	4,75	4,74	4,75	0,42%	4,69	4,76	4,73	2.127.753	449.779
SILVR	2,62	2,61	2,62	0,38%	2,59	2,65	2,63	429.791	163.531
SISE	46,16	46,16	46,18	2,81%	45,16	46,24	45,74	840.871.902	18.385.404
SKBNK	14,93	14,94	14,95	2,97%	14,51	14,97	14,78	218.180.397	14.761.365
SKTAS	4,72	4,71	4,72	7,27%	4,40	4,72	4,61	136.454.483	29.600.412
SKYLP	296,50	292,25	296,50	0,85%	290,00	297,00	292,55	2.386.343	8.157
SKYMD	13,13	13,13	13,15	0,15%	13,13	13,36	13,20	4.425.433	335.291
SMART	33,56	33,52	33,56	0,12%	33,04	33,84	33,58	5.985.663	178.270
SMRTG	12,43	12,43	12,44	1,06%	12,39	12,53	12,44	67.362.786	5.414.160
SMRVA	14,15	14,14	14,15	-0,70%	14,11	14,32	14,19	27.103.893	1.909.720
SNGYO	3,86	3,86	3,87	0,52%	3,85	3,88	3,87	5.313.265	1.374.793
SNICA	4,16	4,15	4,16	-3,93%	4,14	4,30	4,19	24.274.701	5.794.140
SNPAM	22,40	-	-	0,00%	22,40	22,40	22,40	30.710	1.371
SODSN	8,93	-	-	-0,22%	8,93	8,93	8,93	35.809	4.010
SOKE	16,23	16,22	16,24	-0,12%	15,96	16,41	16,15	17.114.759	1.059.831
SOKM	49,36	49,32	49,36	1,31%	48,84	49,38	49,08	45.322.748	923.431
SONME	135,00	133,60	135,00	-0,66%	129,70	137,00	131,92	1.379.747	10.459
SRVGY	3,01	3,00	3,01	0,33%	2,99	3,02	3,00	15.393.347	5.129.227
SUMAS	380,50	-	-	-0,13%	380,50	380,50	380,50	243.140	639
SUNTK	29,96	29,92	29,96	0,47%	29,82	30,06	29,92	2.195.909	73.394
SURGY	71,25	71,20	71,25	0,28%	70,65	71,55	71,03	24.948.588	351.233
SUWEN	7,34	7,33	7,35	0,00%	7,25	7,47	7,33	8.218.513	1.121.008
SVGYO	20,96	20,92	20,94	-0,19%	20,88	21,40	21,12	181.001.771	8.570.323
TABGD	249,50	249,50	249,60	0,44%	248,00	250,25	249,27	10.634.592	42.663
TARKM	568,00	567,50	568,00	1,79%	559,00	568,00	563,58	16.838.038	29.877
TATEN	14,56	14,54	14,56	1,11%	14,30	14,57	14,44	32.752.566	2.268.207
TATGD	19,07	19,07	19,09	0,00%	18,97	19,18	19,07	2.718.365	142.514
TAVHL	307,50	307,25	307,50	2,41%	303,00	308,00	305,42	251.122.279	822.225
TBORG	135,90	135,80	136,00	0,52%	135,00	136,30	135,61	2.476.237	18.260
TCELL	113,80	113,70	113,80	1,52%	112,40	113,90	113,05	396.636.541	3.508.589
TCKRC	140,90	140,90	141,00	-1,12%	140,40	143,50	141,46	50.562.556	357.440
TDGYO	15,77	15,77	15,89	0,45%	15,49	15,90	15,73	1.504.428	95.645
TEHOL	33,16	33,14	33,16	0,12%	33,00	33,18	33,09	206.727.516	6.248.255
TEKTU	10,05	10,04	10,05	0,90%	9,97	10,09	10,03	12.383.345	1.235.120
TERA	162,80	162,70	162,90	0,80%	162,00	167,10	164,50	1.154.304.268	7.017.042
TEZOL	17,09	17,08	17,10	0,29%	17,05	17,18	17,10	5.684.597	332.432
TGSAS	178,50	178,50	178,70	-1,11%	177,70	184,90	179,78	10.469.204	58.233
THYAO	327,50	327,25	327,50	1,79%	323,75	328,00	326,16	3.810.047.147	11.681.625
TKFEN	138,10	138,00	138,10	1,32%	136,60	138,80	137,82	66.501.808	482.516
TKNSA	20,10	20,08	20,10	1,01%	19,95	20,10	20,04	4.543.311	226.716
TLMAN	101,10	101,10	101,30	0,50%	100,60	102,30	101,04	4.031.293	39.898
TMPOL	440,75	440,75	441,50	-2,70%	432,25	452,75	440,76	37.732.126	85.608
TMSN	90,75	90,65	90,80	1,11%	89,80	90,90	90,25	5.589.224	61.931
TNZTP	25,26	25,24	25,26	1,61%	24,86	25,26	25,02	3.574.037	142.858
TOASO	332,00	331,75	332,00	0,84%	329,25	332,75	331,22	121.239.131	366.038
TRALT	47,78	47,76	47,78	-0,17%	47,30	48,30	47,79	905.354.931	18.945.035
TRCAS	41,66	41,64	41,66	0,58%	41,40	41,76	41,54	4.187.461	100.800
TRENJ	89,85	89,75	89,85	-0,39%	89,25	91,15	90,28	28.423.885	314.855
TRGYO	98,65	98,75	98,80	0,36%	98,25	99,25	98,68	12.078.555	122.404
TRHOL	1.632,00	1.634,00	1.636,00	-3,94%	1.630,00	1.670,00	1.642,39	17.071.009	10.394
TRILC	1,18	-	-	-1,67%	1,18	1,18	1,18	3.133.586	2.655.581
TRMET	116,20	116,10	116,30	-0,68%	115,20	117,30	116,44	87.184.095	748.782
TSGYO	6,95	6,95	6,96	-0,29%	6,92	7,00	6,96	1.951.212	280.284
TSKB	12,29	12,29	12,30	1,91%	12,07	12,30	12,19	48.120.980	3.946.789
TSPOR	0,93	0,92	0,93	1,09%	0,92	0,93	0,93	22.860.250	24.605.046
TTKOM	63,45	63,40	63,45	1,60%	62,70	63,45	63,05	419.539.177	6.654.228
TTRAK	443,00	442,75	443,25	1,03%	438,50	443,50	440,38	7.534.444	17.109
TUCLK	4,25	4,24	4,25	1,19%	4,22	4,25	4,24	5.477.052	1.293.031
TUKAS	2,39	2,38	2,39	0,84%	2,37	2,39	2,38	14.795.690	6.212.743
TUPRS	226,60	226,50	226,60	-0,04%	224,90	227,60	226,20	620.980.957	2.745.308
TUREX	8,11	8,11	8,12	0,50%	8,09	8,15	8,12	20.884.041	2.572.561
TURGG	30,84	30,78	30,84	-2,71%	30,54	32,54	31,62	36.369.265	1.150.289
TURSG	6,50	6,50	6,51	2,04%	6,39	6,51	6,46	66.363.837	10.271.837
UCAYM	34,84	34,84	34,88	-1,58%	34,72	35,96	35,36	90.796.919	2.567.572
UFUK	1.594,00	1.592,00	1.594,00	0,69%	1.528,00	1.598,00	1.571,74	12.542.453	7.980
ULAS	26,70	26,54	26,66	0,00%	26,50	26,80	26,59	1.140.882	42.904
ULKER	115,70	115,60	115,70	0,87%	114,70	115,80	115,37	138.070.559	1.196.806
ULUFA	1,91	1,90	1,91	1,06%	1,90	1,92	1,90	4.215.496	2.213.685
ULUSE	325,50	325,00	325,50	-4,69%	322,50	341,50	327,49	49.071.363	149.839
ULUUN	8,59	8,59	8,60	-0,23%	8,52	8,82	8,66	36.177.430	4.178.951
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,73	12,72	12,74	0,63%	12,68	12,80	12,72	943.069	74.166
USAK	1,52	1,51	1,52	1,33%	1,50	1,52	1,51	10.689.196	7.092.333
VAKBN	35,34	35,34	35,36	3,58%	34,26	35,40	34,83	857.121.868	24.610.774
VAKFA	12,54	12,54	12,55	0,24%	12,47	12,59	12,53	30.548.909	2.438.494
VAKFN	1,70	1,70	1,71	0,59%	1,70	1,71	1,71	4.902.046	2.872.605
VAKKO	80,45	80,45	80,50	3,07%	78,05	80,65	79,57	3.349.180	42.091
VANGD	106,00	106,00	106,10	2,42%	99,85	108,90	103,88	38.234.146	368.054
VBTYZ	30,16	30,14	30,18	0,80%	29,66	30,30	30,04	20.613.522	686.160
VERTU	44,92	44,88	44,96	0,27%	44,44	45,30	44,89	10.839.593	241.475
VERUS	694,00	694,00	695,50	-0,86%	693,50	704,50	696,59	11.786.231	16.920
VESBE	6,50	6,50	6,51	1,56%	6,38	6,50	6,43	8.784.574	1.365.352
VESTL	25,34	25,34	25,36	1,93%	24,94	25,40	25,16	45.219.048	1.797.116
VKFYO	28,20	28,20	28,40	0,64%	27,80	28,50	28,04	998.663	35.612
VKGYO	2,81	2,80	2,81	1,08%	2,79	2,81	2,80	5.445.793	1.946.653
VKING	25,56	25,48	25,54	1,35%	25,22	25,58	25,44	1.028.634	40.440
VRGYO	2,13	2,12	2,13	0,95%	2,11	2,14	2,12	6.960.027	3.280.217
VSNMD	83,90	83,80	83,90	0,18%	83,55	84,40	83,96	14.546.837	173.270
YAPRK	12,75	12,75	12,76	0,24%	12,67	12,86	12,75	5.055.229	396.537
YATAS	40,28	40,28	40,30	-0,40%	40,08	40,82	40,23	5.759.648	143.165
YAYLA	27,34	27,34	-	9,98%	25,64	27,34	26,77	35.348.269	1.320.307
YBTAS	15,88	-	-	0,32%	15,88	15,88	15,88	73.143	4.606
YEOTK	106,80	106,70	106,80	-0,65%	106,60	109,80	108,29	228.611.933	2.111.170
YESIL	1,43	1,42	1,43	0,00%	1,41	1,44	1,42	5.162.234	3.632.579
YGGYO	239,60	239,10	239,60	2,66%	233,10	239,60	236,23	9.399.196	39.788
YIGIT	24,50	24,48	24,50	0,82%	24,30	24,54	24,42	10.206.166	417.987
YKBNK	42,48	42,46	42,48	3,86%	40,92	42,48	41,68	1.737.328.483	41.679.871
YKSLN	3,32	3,31	3,32	1,22%	3,29	3,32	3,30	3.282.081	994.063
YONGA	57,00	-	-	0,00%	57,00	57,00	57,00	55.575	975
YUNSA	10,18	10,17	10,18	-1,17%	10,12	10,35	10,18	10.870.077	1.067.368
YYAPI	0,97	-	-	0,00%	0,97	0,97	0,97	184.644	190.355
YYLGD	11,48	11,48	11,49	1,23%	11,36	11,54	11,48	10.032.738	874.292
ZEDUR	9,96	9,94	9,96	-0,50%	9,89	10,05	9,92	2.562.229	258.219
ZERGY	13,98	13,96	13,98	0,72%	13,88	14,08	13,97	27.580.700	1.974.993
ZGYO	39,20	39,20	39,26	-0,76%	39,00	40,16	39,65	43.258.815	1.091.073
ZOREN	2,98	2,98	2,99	3,83%	2,87	3,02	2,96	96.505.876	32.575.660
ZRGYO	17,64	17,62	17,64	0,86%	17,54	17,71	17,62	8.525.173	483.841

Midas’ın Kulakları

Tümünü Gör

Haz 18, 2026 • 20 dakika once

Tahvil piyasasındaki getiri eğrisi yataylaşması Bitcoin için baskı sinyali veriyor

Haz 18, 2026 • 20 dakika once

MicroStrategy'de hisse satışları bitcoin alımlarını geride bırakıyor

Haz 18, 2026 • 20 dakika once

Satori Finance, sürdürülemez gelir gerekçesiyle operasyonlarını sonlandırıyor

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