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	16,72	16,72	16,73	-0,77%	16,57	17,39	16,82	100.028.175	5.946.082
A1YEN	31,78	31,74	31,78	0,70%	31,52	32,06	31,79	39.431.499	1.240.496
ACSEL	112,50	112,40	112,70	0,09%	111,10	112,90	112,13	8.099.437	72.233
ADEL	37,64	37,62	37,64	-0,21%	37,00	39,12	38,29	83.468.733	2.179.864
ADESE	1,21	1,21	1,22	0,83%	1,20	1,23	1,22	147.009.146	120.657.197
ADGYO	63,75	63,65	63,75	1,92%	62,35	64,45	63,39	25.587.210	403.646
AEFES	21,74	21,74	21,76	1,02%	21,60	23,28	22,47	2.488.006.818	110.736.336
AFYON	14,91	14,89	14,91	-0,20%	14,88	15,03	14,97	18.523.474	1.237.188
AGESA	245,70	245,50	245,70	-1,68%	244,00	250,00	246,12	44.277.515	179.899
AGHOL	35,96	35,94	35,96	0,17%	35,64	37,56	36,69	344.340.676	9.386.122
AGROT	3,31	3,31	3,32	1,85%	3,25	3,33	3,29	79.834.623	24.300.816
AGYO	7,94	7,94	7,97	-1,24%	7,91	8,04	7,97	1.509.845	189.522
AHGAZ	25,00	25,00	25,02	-1,26%	24,94	25,32	25,03	67.248.482	2.687.155
AHSGY	22,94	22,94	22,98	-2,71%	21,70	23,46	22,76	15.791.288	693.693
AKBNK	90,00	89,95	90,00	-1,26%	89,45	91,70	90,50	5.894.740.486	65.138.956
AKCNS	207,70	207,70	207,80	-0,14%	207,20	209,60	208,21	62.342.556	299.416
AKENR	11,34	11,33	11,35	0,18%	11,25	11,40	11,33	47.263.076	4.170.183
AKFGY	2,93	2,93	2,94	-0,34%	2,92	2,96	2,94	24.443.857	8.309.025
AKFIS	23,56	23,56	23,58	1,38%	23,20	23,72	23,46	37.165.503	1.584.020
AKFYE	19,60	19,58	19,60	1,82%	18,96	19,67	19,37	142.330.053	7.349.570
AKGRT	8,43	8,43	8,44	0,96%	8,34	8,46	8,39	56.636.268	6.747.525
AKHAN	29,30	29,30	29,32	-2,98%	29,08	31,10	30,06	884.321.196	29.415.117
AKMGY	222,00	221,20	222,00	0,50%	220,50	223,00	221,56	3.361.303	15.171
AKSA	11,10	11,09	11,10	-0,45%	11,08	11,19	11,13	89.281.308	8.019.641
AKSEN	72,05	72,05	72,10	-0,62%	71,75	73,20	72,38	183.675.900	2.537.536
AKSGY	8,93	8,92	8,93	-0,22%	8,86	8,97	8,93	9.052.439	1.014.221
AKSUE	22,46	22,48	22,52	-0,18%	22,10	23,02	22,48	28.254.824	1.257.179
AKYHO	2,93	2,92	2,93	1,03%	2,89	2,94	2,91	3.109.310	1.069.282
ALARK	114,00	113,90	114,00	0,00%	113,70	115,50	114,58	502.568.293	4.386.342
ALBRK	9,87	9,86	9,87	1,65%	9,65	10,06	9,89	168.865.749	17.074.665
ALCAR	930,50	929,00	931,00	0,70%	923,50	945,50	934,68	24.515.609	26.229
ALCTL	136,90	136,70	136,90	-0,87%	136,70	139,00	137,82	16.593.112	120.398
ALFAS	42,72	42,72	42,74	0,75%	42,42	42,86	42,65	49.649.594	1.164.037
ALGYO	5,50	5,50	5,51	-0,54%	5,48	5,58	5,52	45.293.871	8.208.659
ALKA	13,06	13,05	13,06	-0,38%	13,02	13,18	13,09	37.995.276	2.903.351
ALKIM	19,58	19,58	19,61	-0,25%	19,56	19,70	19,61	11.549.558	589.025
ALKLC	255,75	255,25	255,75	0,69%	251,25	259,00	254,58	305.249.354	1.199.028
ALTINS1	82,97	82,96	82,97	-1,58%	82,00	83,44	82,90	1.156.424.274	13.950.086
ALTNY	15,89	15,88	15,89	0,25%	15,80	15,98	15,89	119.798.926	7.539.960
ALVES	4,03	4,03	4,04	-2,42%	4,02	4,11	4,05	350.106.519	86.410.091
ANELE	16,51	16,51	16,52	0,61%	16,37	16,60	16,52	12.181.467	737.294
ANGEN	11,56	11,56	11,57	-0,09%	11,51	11,66	11,58	11.258.026	971.953
ANHYT	122,40	122,40	122,50	0,33%	121,60	123,30	122,27	79.817.057	652.770
ANSGR	28,34	28,30	28,34	2,68%	27,58	28,40	27,95	154.743.215	5.537.318
ARASE	82,85	82,85	82,95	-1,07%	82,80	84,20	83,42	10.837.409	129.914
ARCLK	130,60	130,60	130,70	-0,53%	130,40	132,50	131,62	269.604.480	2.048.355
ARDYZ	46,96	46,92	46,96	2,76%	45,50	47,08	46,41	95.315.729	2.053.822
ARENA	28,36	28,36	28,40	0,64%	28,14	28,52	28,31	16.693.524	589.769
ARFYE	30,84	30,84	30,86	0,78%	30,44	31,86	31,15	291.823.899	9.368.350
ARMGD	86,50	86,50	86,60	1,65%	85,00	87,45	86,42	42.430.772	491.013
ARSAN	4,75	4,74	4,75	3,04%	4,47	4,84	4,63	191.939.792	41.435.467
ARTMS	39,96	39,96	40,00	-0,65%	39,48	40,78	40,14	30.973.853	771.734
ARZUM	3,16	3,16	3,17	-4,24%	3,15	3,40	3,30	146.291.340	44.273.441
ASELS	301,50	301,50	301,75	0,00%	300,00	304,00	301,57	4.765.700.634	15.803.123
ASGYO	11,73	11,73	11,74	0,09%	11,69	11,90	11,80	17.146.215	1.452.790
ASTOR	186,70	186,60	186,70	3,26%	181,10	187,40	184,07	3.332.188.615	18.103.335
ASUZU	66,30	66,30	66,35	0,00%	66,20	67,15	66,59	25.937.551	389.543
ATAGY	13,87	13,76	13,86	-0,07%	13,74	13,95	13,81	2.408.296	174.409
ATAKP	60,15	60,05	60,15	3,98%	57,85	61,70	60,13	65.854.821	1.095.237
ATATP	158,00	157,90	158,00	0,57%	156,50	158,30	157,49	41.552.309	263.840
ATEKS	89,10	-	-	-10,00%	89,10	89,10	89,10	1.863.259	20.912
ATLAS	10,60	-	-	-0,19%	10,60	10,60	10,60	5.551.559	523.732
ATSYH	59,95	-	-	0,00%	59,95	59,95	59,95	239.860	4.001
AVGYO	14,06	14,05	14,07	1,01%	13,88	14,70	14,29	36.473.165	2.553.163
AVHOL	40,36	40,34	40,38	0,10%	40,14	40,56	40,34	19.992.461	495.549
AVOD	5,28	5,27	5,28	4,14%	4,98	5,30	5,13	82.716.366	16.111.747
AVPGY	56,10	56,05	56,10	1,08%	55,50	56,20	55,97	32.451.402	579.816
AVTUR	18,47	18,46	18,47	3,18%	17,84	19,00	18,45	6.321.274	342.700
AYCES	537,00	535,00	536,50	1,13%	523,50	540,50	532,49	18.643.031	35.011
AYDEM	25,82	25,82	25,84	-0,69%	25,64	26,08	25,90	33.838.135	1.306.765
AYEN	29,76	29,74	29,76	2,20%	29,10	29,88	29,51	30.309.152	1.027.173
AYES	24,00	-	-	0,00%	24,00	24,00	24,00	373.200	15.550
AYGAZ	243,80	243,80	244,00	-0,89%	242,00	246,10	244,17	50.039.410	204.941
AZTEK	4,83	4,83	4,84	0,63%	4,77	4,85	4,82	10.331.782	2.141.599
BAGFS	29,88	29,88	29,90	-0,60%	29,60	30,18	29,98	19.905.963	664.011
BAHKM	143,10	143,00	143,10	7,19%	131,50	143,50	139,49	138.286.353	991.407
BAKAB	41,12	41,10	41,16	0,29%	40,76	41,46	41,14	3.678.014	89.403
BALAT	109,10	-	-	1,49%	109,10	109,10	109,10	491.277	4.503
BALSU	17,31	17,30	17,32	1,23%	17,06	17,59	17,36	132.136.541	7.611.776
BANVT	184,00	183,80	183,90	0,00%	182,00	185,00	183,54	22.921.222	124.885
BARMA	46,66	46,60	46,66	-0,89%	45,16	47,42	46,21	41.345.075	894.670
BASCM	15,75	-	-	-0,32%	15,75	15,75	15,75	42.131	2.675
BASGZ	46,92	46,90	46,94	1,12%	46,06	46,98	46,49	11.488.361	247.093
BAYRK	5,16	5,16	5,17	5,74%	4,87	5,25	5,13	109.986.700	21.429.850
BEGYO	4,85	4,84	4,85	0,41%	4,81	4,94	4,87	62.286.762	12.785.665
BERA	19,99	19,99	20,00	1,47%	19,77	20,44	20,00	350.913.304	17.542.758
BESLR	15,32	15,31	15,33	1,12%	15,10	15,63	15,42	64.919.610	4.211.057
BESTE	19,55	19,55	-	9,96%	19,55	19,55	19,55	7.022.556	359.210
BEYAZ	31,06	31,06	31,10	-0,38%	30,92	31,58	31,17	17.494.814	561.327
BFREN	165,40	165,40	165,50	0,61%	164,10	167,10	165,78	36.787.214	221.902
BIENY	27,04	27,04	27,06	6,29%	25,20	27,80	27,03	207.409.021	7.672.736
BIGCH	9,52	9,50	9,52	-4,32%	9,50	10,12	9,92	145.837.212	14.696.677
BIGEN	10,44	10,44	10,45	0,10%	10,35	10,53	10,46	41.856.427	4.001.446
BIGTK	304,50	304,00	304,50	1,08%	301,00	311,25	305,54	16.230.494	53.120
BIMAS	703,00	703,00	703,50	0,21%	700,50	714,00	706,72	3.124.582.641	4.421.278
BINBN	181,20	181,20	181,40	0,39%	179,90	182,50	180,91	46.168.063	255.200
BINHO	10,60	10,60	10,61	-0,93%	10,51	11,05	10,77	560.207.798	52.041.258
BIOEN	19,11	19,11	19,13	-2,80%	19,10	19,78	19,31	51.211.742	2.651.504
BIZIM	32,50	32,48	32,52	-0,37%	32,50	32,82	32,65	5.286.590	161.904
BJKAS	1,64	1,63	1,64	1,86%	1,61	1,64	1,63	30.518.522	18.732.382
BLCYT	39,30	-	39,30	-9,99%	39,30	39,30	39,30	5.489.935	139.693
BLUME	46,34	46,34	46,36	0,09%	45,98	46,82	46,32	43.848.711	946.754
BMSCH	17,87	17,85	17,87	-1,76%	17,80	18,28	17,94	22.092.842	1.231.293
BMSTL	107,60	-	107,60	-9,96%	107,60	122,90	114,89	362.293.603	3.153.366
BNTAS	6,79	6,78	6,79	-0,15%	6,77	6,84	6,80	17.649.255	2.595.295
BOBET	21,44	21,42	21,44	0,47%	21,24	21,68	21,50	42.950.150	1.997.384
BORLS	2,78	2,77	2,78	2,96%	2,70	2,87	2,78	90.407.272	32.527.917
BORSK	6,57	6,56	6,57	1,55%	6,44	6,59	6,52	41.026.768	6.296.320
BOSSA	7,17	7,17	7,18	-1,10%	7,15	7,26	7,21	9.112.287	1.263.965
BRISA	94,75	94,70	94,80	0,26%	93,25	95,25	94,68	7.194.097	75.983
BRKO	13,35	-	-	0,00%	13,35	13,35	13,35	4.588.302	343.693
BRKSN	9,13	9,12	9,13	-0,11%	9,00	9,19	9,11	2.887.044	317.057
BRKVY	112,50	112,50	112,60	1,90%	111,00	115,00	113,43	67.791.792	597.665
BRLSM	15,47	15,47	15,50	-0,96%	15,47	15,73	15,58	14.625.288	938.566
BRMEN	9,99	-	-	0,00%	9,99	9,99	9,99	36.553	3.659
BRSAN	758,50	758,00	758,50	-1,30%	739,00	781,00	763,46	1.034.978.537	1.355.641
BRYAT	2.552,50	2.550,00	2.555,00	3,68%	2.474,00	2.615,00	2.550,48	424.017.429	166.250
BSOKE	29,84	29,78	29,82	0,13%	29,76	30,20	30,00	58.179.505	1.939.625
BTCIM	5,17	5,16	5,17	3,82%	4,99	5,21	5,12	625.824.700	122.150.422
BUCIM	7,07	7,06	7,07	0,43%	7,05	7,12	7,10	36.354.842	5.122.614
BULGS	47,50	47,48	47,52	1,06%	47,04	47,74	47,36	146.373.453	3.090.494
BURCE	58,70	58,65	58,70	-1,51%	57,00	60,10	58,36	36.598.889	627.126
BURVA	657,00	653,00	656,50	-5,26%	632,00	690,00	656,26	27.870.598	42.469
BVSAN	119,70	119,70	119,80	1,53%	118,30	120,60	119,39	48.050.172	402.458
BYDNR	38,38	38,30	38,38	0,42%	38,04	39,00	38,56	3.999.012	103.720
CANTE	1,86	1,85	1,86	1,09%	1,83	1,87	1,85	732.635.045	396.751.521
CASA	100,00	-	-	0,00%	100,00	100,00	100,00	69.900	699
CATES	41,16	41,08	41,16	0,78%	40,60	41,18	40,95	14.362.038	350.763
CCOLA	77,20	77,20	77,25	-0,39%	77,15	78,65	77,90	295.832.878	3.797.585
CELHA	11,12	11,11	11,12	3,73%	10,75	11,41	11,18	104.282.454	9.331.838
CEMAS	5,91	5,90	5,91	0,68%	5,78	6,06	5,90	129.537.017	21.943.545
CEMTS	12,93	12,92	12,94	0,15%	12,88	13,04	12,95	22.094.387	1.705.934
CEMZY	66,10	66,10	66,20	2,64%	63,50	66,20	65,14	58.995.338	905.615
CEOEM	22,86	22,82	22,86	-0,17%	22,80	23,12	22,97	14.955.618	651.139
CGCAM	38,38	38,36	38,40	-0,93%	38,32	38,90	38,65	33.245.508	860.113
CIMSA	53,40	53,35	53,40	-0,09%	53,00	54,35	53,82	363.094.905	6.745.908
CLEBI	1.903,00	1.902,00	1.904,00	-0,99%	1.902,00	1.940,00	1.921,55	105.130.158	54.711
CMBTN	2.018,00	2.017,00	2.018,00	2,13%	1.980,00	2.058,00	2.020,51	50.058.212	24.775
CMENT	351,75	-	-	-0,35%	351,75	351,75	351,75	64.722	184
CONSE	3,77	3,76	3,77	1,62%	3,67	3,79	3,74	20.272.877	5.426.753
COSMO	229,60	227,80	229,60	0,79%	224,90	231,00	226,89	6.709.943	29.574
CRDFA	73,15	73,15	73,50	-1,15%	72,00	74,15	73,25	12.028.329	164.211
CRFSA	137,00	136,90	137,10	0,00%	134,40	139,50	138,02	38.341.572	277.807
CUSAN	28,60	28,60	28,64	-1,79%	28,58	29,94	29,10	19.314.897	663.805
CVKMD	44,68	44,66	44,68	-0,89%	44,12	45,30	44,77	443.371.156	9.904.358
CWENE	32,10	32,10	32,12	0,12%	31,88	32,22	32,07	268.161.300	8.361.755
DAGI	6,42	6,41	6,42	-0,47%	6,37	6,47	6,41	13.420.459	2.094.215
DAPGM	11,89	11,88	11,89	-0,42%	11,87	12,09	11,97	70.324.886	5.874.077
DARDL	2,39	2,39	2,40	-0,83%	2,37	2,41	2,40	28.417.543	11.859.882
DCTTR	8,40	8,40	8,41	2,31%	8,19	8,49	8,31	41.475.510	4.993.364
DENGE	3,09	3,08	3,09	7,29%	2,93	3,16	3,09	206.345.394	66.834.904
DERHL	14,06	14,06	14,08	-0,28%	14,00	14,18	14,09	49.590.894	3.519.146
DERIM	39,40	39,40	39,46	0,31%	39,14	39,46	39,27	5.631.892	143.405
DESA	12,15	12,15	12,16	0,50%	12,06	12,22	12,15	6.316.656	520.060
DESPC	50,20	50,20	50,25	0,64%	49,60	50,20	49,88	7.103.517	142.413
DEVA	78,10	78,05	78,15	-3,16%	78,00	81,75	79,10	34.372.050	434.560
DGATE	70,60	70,60	70,65	0,21%	70,10	75,50	71,20	28.528.892	400.679
DGGYO	32,70	32,70	32,88	0,86%	32,42	32,98	32,74	1.614.920	49.325
DGNMO	5,21	5,20	5,21	0,19%	5,19	5,27	5,23	4.754.410	908.873
DIRIT	29,68	-	-	-0,13%	29,68	29,68	29,68	2.097.278	70.663
DITAS	43,46	43,46	43,52	-1,00%	43,02	44,48	43,66	19.412.839	444.658
DMLKTG	5,81	5,80	5,81	0,17%	5,79	5,82	5,80	43.947.250	7.572.528
DMRGD	4,29	4,28	4,29	1,18%	4,22	4,34	4,28	54.325.729	12.682.823
DMSAS	9,28	9,28	9,30	0,43%	9,22	9,34	9,27	17.681.822	1.907.886
DNISI	23,98	23,96	24,00	0,25%	23,92	24,44	24,09	15.225.960	632.140
DOAS	238,40	238,30	238,40	-0,33%	237,70	242,40	240,09	303.854.915	1.265.603
DOCO	10.810,00	10.810,00	10.830,00	0,96%	10.410,00	11.100,00	10.800,28	122.107.920	11.306
DOFER	31,72	31,72	31,74	-0,19%	31,62	31,98	31,80	15.808.324	497.091
DOFRB	87,70	87,70	87,75	-2,07%	87,55	90,20	88,61	258.167.523	2.913.506
DOGUB	41,12	41,12	41,38	-2,56%	40,00	44,00	41,63	21.555.976	517.745
DOHOL	21,84	21,82	21,84	-1,00%	21,80	22,22	22,01	131.726.005	5.985.634
DOKTA	25,80	25,76	25,82	-0,77%	25,74	26,16	25,97	5.306.353	204.338
DSTKF	930,50	930,50	931,00	0,05%	927,50	960,50	933,31	326.356.367	349.678
DUNYH	122,00	121,90	122,00	3,04%	118,60	125,20	122,90	107.789.528	877.047
DURDO	3,91	3,90	3,91	-0,51%	3,89	3,95	3,92	14.057.766	3.589.418
DURKN	20,90	20,86	20,90	4,87%	19,80	21,90	21,03	197.046.362	9.370.137
DYOBY	15,10	15,10	15,13	0,67%	14,92	15,20	15,07	16.242.961	1.078.215
DZGYO	10,00	9,99	10,01	3,52%	9,67	10,50	10,01	58.183.415	5.810.881
EBEBK	63,15	63,10	63,15	1,20%	62,35	63,95	63,28	16.716.707	264.171
ECILC	123,70	123,60	123,70	-0,64%	122,60	125,90	124,42	311.204.478	2.501.252
ECOGR	24,98	24,98	25,00	0,40%	24,74	25,58	25,24	209.410.370	8.297.888
ECZYT	340,75	340,50	341,00	-0,07%	339,50	344,00	341,51	59.883.828	175.352
EDATA	10,50	10,49	10,50	2,44%	10,12	10,64	10,40	104.166.727	10.013.184
EDIP	38,48	38,46	38,52	0,16%	38,34	38,70	38,54	12.128.487	314.703
EFOR	23,16	23,14	23,16	1,76%	22,76	23,42	23,14	62.595.197	2.705.535
EGEEN	7.367,50	7.362,50	7.365,00	-0,44%	7.342,50	7.470,00	7.408,44	84.893.313	11.459
EGEGY	33,12	33,10	33,14	0,06%	32,96	33,46	33,15	24.929.154	752.043
EGEPO	11,58	11,56	11,58	0,70%	11,51	12,10	11,84	46.598.782	3.934.708
EGGUB	99,05	99,00	99,05	-0,30%	98,50	99,90	99,08	30.432.856	307.153
EGPRO	27,58	27,58	27,60	0,22%	27,30	28,22	27,88	26.701.103	957.879
EGSER	3,27	3,26	3,27	-0,91%	3,26	3,32	3,29	5.903.296	1.793.049
EKGYO	25,36	25,34	25,36	1,28%	25,12	25,60	25,42	2.264.572.129	89.096.556
EKIZ	133,20	-	-	-0,60%	133,20	133,20	133,20	15.451	116
EKOS	5,89	5,88	5,89	-0,34%	5,87	5,94	5,90	24.350.939	4.124.540
EKSUN	6,06	6,06	6,07	3,95%	5,82	6,15	6,02	37.664.387	6.261.141
ELITE	33,88	33,86	33,88	3,29%	32,42	33,90	32,91	37.844.011	1.150.051
EMKEL	22,06	22,04	22,06	3,28%	21,26	22,42	21,89	210.884.934	9.635.156
EMNIS	165,00	-	-	-0,84%	165,00	165,00	165,00	58.245	353
ENDAE	15,80	15,79	15,80	3,13%	15,05	15,88	15,56	40.178.686	2.582.367
ENERY	9,40	9,39	9,40	-1,16%	9,34	9,51	9,43	66.718.974	7.078.952
ENJSA	112,00	111,80	112,00	0,18%	111,40	116,90	113,38	179.410.400	1.582.429
ENKAI	101,50	101,50	101,60	-0,78%	100,90	104,10	102,01	707.158.602	6.932.569
ENSRI	29,86	29,84	29,88	0,88%	29,16	30,20	29,70	77.397.236	2.605.811
ENTRA	11,93	11,93	11,94	1,88%	11,69	12,09	11,92	102.992.281	8.642.290
EPLAS	6,90	6,89	6,90	0,15%	6,80	7,05	6,88	15.418.805	2.241.206
ERBOS	211,50	211,30	211,80	0,24%	210,90	213,60	212,10	15.925.383	75.086
ERCB	62,80	62,75	62,80	0,48%	62,40	63,10	62,80	53.366.695	849.741
EREGL	29,64	29,62	29,64	-0,87%	29,60	30,42	30,04	2.869.613.750	95.522.793
ERSU	17,77	17,77	17,80	-0,73%	17,77	18,15	17,87	4.503.863	252.024
ESCAR	26,92	26,90	26,92	1,58%	26,60	27,08	26,88	39.952.484	1.486.220
ESCOM	3,91	3,90	3,91	1,30%	3,87	3,96	3,91	35.750.801	9.135.373
ESEN	4,11	4,10	4,11	0,24%	4,09	4,15	4,12	135.939.920	33.021.284
ETILR	4,20	4,19	4,20	0,00%	4,18	4,22	4,20	11.087.691	2.642.650
ETYAT	25,08	25,00	25,08	2,45%	24,66	26,20	25,22	1.617.239	64.119
EUHOL	13,70	-	-	0,74%	13,70	13,70	13,70	2.068.769	151.005
EUKYO	17,08	17,07	17,08	3,96%	16,25	17,10	16,88	8.966.492	531.343
EUPWR	42,38	42,34	42,38	-0,47%	41,68	43,10	42,33	225.839.929	5.334.960
EUREN	5,46	5,45	5,46	-0,55%	5,44	5,54	5,50	92.036.284	16.745.459
EUYO	17,95	17,35	17,89	3,46%	17,06	18,30	17,76	2.426.857	136.636
EYGYO	3,39	3,38	3,39	0,30%	3,36	3,40	3,38	7.120.009	2.106.688
FADE	16,50	16,49	16,51	2,42%	16,11	16,51	16,34	15.472.876	946.888
FENER	3,21	3,20	3,21	0,00%	3,19	3,22	3,21	179.344.997	55.956.230
FLAP	10,43	10,43	10,44	3,37%	9,62	10,44	10,18	9.781.240	960.545
FMIZP	333,25	333,00	333,50	0,68%	330,25	335,50	333,18	16.095.504	48.309
FONET	3,41	3,40	3,41	5,25%	3,31	3,53	3,43	232.285.411	67.686.998
FORMT	3,49	3,48	3,49	-0,85%	3,45	3,55	3,50	168.917.027	48.328.716
FORTE	93,50	93,50	93,60	2,47%	90,85	94,75	93,39	136.618.304	1.462.909
FRIGO	9,47	9,47	9,48	-0,73%	9,37	9,68	9,51	133.324.657	14.025.735
FRMPL	38,40	38,40	38,42	-0,93%	38,38	39,22	38,79	117.558.063	3.030.857
FROTO	127,70	127,60	127,70	0,39%	126,00	128,20	127,51	894.772.823	7.017.413
FZLGY	12,62	12,61	12,62	1,20%	12,35	12,65	12,52	54.763.170	4.373.758
GARAN	162,40	162,30	162,40	-0,55%	161,90	164,60	163,27	2.452.447.637	15.020.667
GARFA	29,32	29,30	29,32	0,27%	29,18	29,54	29,36	10.032.207	341.677
GATEG	378,25	-	-	5,66%	378,25	378,25	378,25	832.528	2.201
GEDIK	6,32	6,32	6,33	0,48%	6,23	6,38	6,33	45.928.186	7.258.130
GEDZA	30,44	30,44	30,48	-0,46%	30,30	30,76	30,53	9.332.318	305.728
GENIL	8,11	8,11	8,12	-1,82%	8,06	8,28	8,15	141.826.042	17.412.341
GENTS	10,00	9,99	10,00	-3,10%	9,91	10,34	10,09	96.876.579	9.602.190
GEREL	26,04	26,04	26,08	-0,31%	24,98	27,90	26,53	883.797.373	33.308.777
GESAN	57,85	57,85	57,90	-0,34%	57,45	58,55	58,07	139.474.541	2.401.960
GIPTA	62,00	62,00	62,05	-0,80%	61,80	63,00	62,24	77.386.656	1.243.318
GLBMD	13,29	13,24	13,29	-2,06%	13,07	13,50	13,31	4.239.759	318.627
GLCVY	75,60	75,50	75,55	0,00%	75,15	76,40	75,75	35.024.104	462.381
GLRMK	191,20	191,20	191,30	0,84%	190,00	193,30	191,82	184.033.826	959.393
GLRYH	4,56	4,56	4,57	-0,65%	4,53	4,61	4,57	22.598.944	4.950.028
GLYHO	15,82	15,82	15,84	0,38%	15,69	15,87	15,80	24.182.988	1.530.502
GMTAS	26,06	26,06	26,10	-0,76%	26,02	26,42	26,17	17.702.422	676.352
GOKNR	22,28	22,26	22,28	-0,45%	22,22	22,72	22,43	53.121.446	2.368.405
GOLTS	378,50	378,25	378,75	0,26%	375,50	379,75	377,69	22.819.664	60.419
GOODY	16,05	16,05	16,06	-0,74%	15,36	16,19	16,07	10.720.302	667.289
GOZDE	27,36	27,32	27,36	0,37%	27,26	27,62	27,44	19.460.699	709.324
GRNYO	17,60	17,60	17,61	-1,95%	17,53	18,00	17,73	5.563.538	313.820
GRSEL	374,25	374,00	374,25	1,01%	368,25	378,25	375,01	56.023.110	149.391
GRTHO	264,75	264,75	265,00	-0,09%	260,75	272,00	265,27	113.600.888	428.249
GSDDE	10,27	10,27	10,28	0,29%	10,21	10,31	10,27	5.129.435	499.338
GSDHO	5,26	5,25	5,26	1,15%	5,18	5,27	5,24	18.634.329	3.559.326
GSRAY	1,22	1,22	1,23	0,00%	1,21	1,23	1,22	262.467.574	214.691.572
GUBRF	553,50	553,00	553,50	-0,54%	547,00	556,50	551,86	483.837.611	876.735
GUNDG	261,00	260,50	261,25	-1,51%	258,50	271,75	264,36	60.395.361	228.457
GWIND	27,48	27,48	27,50	-0,15%	27,32	27,90	27,64	95.157.266	3.443.028
GZNMI	61,75	61,75	-	9,97%	57,35	61,75	59,75	158.067.915	2.645.645
HALKB	48,74	48,74	48,76	1,54%	47,86	49,44	48,86	2.715.077.094	55.567.400
HATEK	15,68	15,66	15,68	-1,01%	15,60	15,86	15,70	10.912.263	695.254
HATSN	40,80	40,78	40,82	-1,26%	40,76	41,36	41,08	41.131.059	1.001.320
HDFGS	3,40	3,40	3,41	-2,30%	3,36	3,48	3,40	172.555.267	50.742.684
HEDEF	77,90	77,90	78,05	-2,63%	77,00	79,90	78,32	141.612.724	1.808.127
HEKTS	3,41	3,40	3,41	-1,45%	3,38	3,51	3,45	416.366.567	120.816.619
HKTM	13,17	13,16	13,17	0,00%	13,12	13,29	13,19	25.281.199	1.916.912
HLGYO	4,62	4,61	4,62	-0,86%	4,60	4,66	4,62	68.671.161	14.850.918
HOROZ	64,10	64,05	64,15	-1,31%	63,95	65,50	64,75	27.627.123	426.693
HRKET	86,25	86,20	86,30	-0,75%	86,20	86,95	86,53	13.227.985	152.872
HTTBT	46,22	46,22	46,24	0,48%	45,52	46,40	46,08	33.025.064	716.670
HUBVC	4,26	4,24	4,26	1,43%	4,10	4,35	4,24	13.776.221	3.245.670
HUNER	3,47	3,47	3,48	0,87%	3,44	3,50	3,47	30.885.499	8.906.925
HURGZ	5,56	5,55	5,56	-0,18%	5,53	5,63	5,59	7.745.659	1.385.613
ICBCT	14,67	14,67	14,68	-0,74%	14,66	14,98	14,83	16.328.912	1.101.177
ICUGS	2,98	2,97	2,98	8,76%	2,71	3,01	2,94	204.435.014	69.452.568
IDGYO	4,40	4,39	4,40	0,23%	4,32	4,58	4,47	5.226.484	1.169.097
IEYHO	78,65	78,60	78,65	0,19%	78,50	79,00	78,64	65.317.016	830.568
IHAAS	49,40	49,42	49,46	7,16%	46,10	49,60	48,36	127.735.410	2.641.117
IHEVA	2,36	2,35	2,36	0,00%	2,34	2,38	2,35	2.711.170	1.151.795
IHGZT	1,59	1,58	1,59	0,63%	1,57	1,60	1,59	12.109.841	7.631.035
IHLAS	2,33	2,32	2,33	-0,43%	2,32	2,35	2,34	69.246.176	29.608.719
IHLGM	2,06	2,05	2,06	-0,48%	2,06	2,09	2,07	25.751.279	12.423.744
IHYAY	1,94	1,93	1,94	0,00%	1,93	1,96	1,94	7.361.618	3.787.099
IMASM	4,64	4,64	4,65	-0,85%	4,63	4,72	4,67	54.759.490	11.724.359
INDES	8,52	8,51	8,52	1,07%	8,39	8,54	8,48	19.930.053	2.350.128
INFO	4,48	4,48	4,49	2,99%	4,38	4,60	4,50	117.485.566	26.125.914
INGRM	427,25	427,25	428,00	0,06%	424,50	431,00	426,84	9.646.612	22.600
INTEK	270,00	-	-	-1,10%	270,00	270,00	270,00	333.180	1.234
INTEM	408,50	408,50	409,25	-1,09%	403,00	414,50	407,91	23.314.005	57.155
INVEO	9,82	9,81	9,82	-0,30%	9,79	9,98	9,86	54.603.272	5.538.235
INVES	235,80	235,70	236,20	-0,08%	233,20	238,00	236,25	8.858.090	37.495
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	83,00	-	-	0,18%	83,00	83,00	83,00	166.581	2.007
ISBTR	440.007,50	-	-	0,00%	440.007,50	440.007,50	440.007,50	880.015	2
ISCTR	18,01	18,01	18,02	-0,77%	17,94	18,21	18,08	6.070.080.281	335.697.226
ISDMR	46,02	46,02	46,04	-2,04%	45,86	47,46	46,53	75.402.128	1.620.378
ISFIN	21,08	21,08	21,10	0,38%	20,90	21,26	21,09	22.059.827	1.045.929
ISGSY	99,85	99,85	-	9,97%	95,60	99,85	99,49	217.466.165	2.185.893
ISGYO	22,30	22,30	22,32	0,45%	22,22	22,40	22,34	29.117.078	1.303.392
ISKPL	12,16	12,15	12,16	1,33%	11,93	12,25	12,09	70.476.977	5.827.427
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	51,85	51,90	51,95	3,60%	49,86	52,85	51,62	348.044.568	6.742.782
ISSEN	7,79	7,78	7,80	0,26%	7,76	7,83	7,80	5.970.591	765.803
ISYAT	9,43	9,42	9,43	-0,42%	9,42	9,57	9,48	12.080.229	1.274.116
IZENR	9,62	9,60	9,61	0,63%	9,52	9,64	9,58	66.093.151	6.899.119
IZFAS	53,15	53,10	53,20	0,19%	52,00	53,40	52,78	58.411.517	1.106.702
IZINV	66,90	66,65	66,90	0,53%	65,85	67,30	66,45	5.190.076	78.100
IZMDC	8,16	8,16	8,17	-1,33%	8,16	8,31	8,25	30.277.784	3.672.092
JANTS	20,18	20,14	20,16	0,20%	20,10	20,38	20,18	23.047.818	1.142.115
KAPLM	413,75	413,75	414,00	2,03%	401,25	428,25	415,37	104.060.131	250.525
KAREL	9,93	9,93	9,94	-0,20%	9,86	10,00	9,94	52.454.142	5.277.000
KARSN	10,53	10,52	10,53	-0,19%	10,47	10,59	10,53	56.525.715	5.366.923
KARTN	83,90	83,85	83,90	-0,36%	82,35	85,60	84,07	30.727.815	365.513
KATMR	2,90	2,90	2,91	0,00%	2,89	2,92	2,91	139.574.540	48.030.671
KAYSE	5,08	5,07	5,08	-0,97%	5,06	5,17	5,11	57.623.497	11.284.899
KBORU	19,23	19,21	19,23	-2,73%	19,08	19,90	19,38	162.609.566	8.391.906
KCAER	12,02	12,01	12,02	2,82%	11,69	12,07	11,95	178.359.482	14.921.699
KCHOL	220,40	220,30	220,40	-0,27%	220,10	223,40	221,81	4.791.792.415	21.603.501
KENT	586,00	-	-	0,69%	586,00	586,00	586,00	1.543.524	2.634
KERVN	2,09	-	-	0,48%	2,09	2,09	2,09	16.223	7.762
KFEIN	10,40	10,39	10,40	-0,10%	10,35	10,67	10,53	57.481.720	5.459.869
KGYO	7,23	7,22	7,23	-2,69%	7,20	7,45	7,25	25.064.214	3.455.313
KIMMR	17,68	17,63	17,67	6,12%	16,51	17,80	17,37	23.921.477	1.376.995
KLGYO	7,13	7,11	7,13	-0,97%	7,11	7,24	7,18	86.292.086	12.015.150
KLKIM	42,34	42,28	42,34	-0,84%	42,30	43,28	42,82	48.964.850	1.143.527
KLMSN	31,84	31,82	31,84	0,44%	31,76	32,46	32,05	38.908.073	1.214.031
KLNMA	9,71	-	-	1,15%	9,71	9,71	9,71	525.020	54.070
KLRHO	429,75	429,00	429,75	-8,03%	420,75	475,00	439,01	1.526.056.343	3.476.100
KLSER	29,16	29,16	29,18	0,41%	29,08	29,32	29,21	26.156.288	895.486
KLSYN	8,98	8,97	8,98	2,05%	8,79	9,07	8,93	72.454.441	8.115.553
KLYPV	67,15	67,05	67,10	-0,74%	66,55	68,90	67,68	116.056.599	1.714.750
KMPUR	16,23	16,22	16,23	1,76%	16,01	16,34	16,22	30.201.389	1.861.497
KNFRT	12,80	12,81	12,83	-1,39%	12,80	13,05	12,91	20.973.966	1.624.899
KOCMT	2,76	2,76	2,77	-0,72%	2,76	2,82	2,79	44.023.719	15.797.589
KONKA	16,58	16,58	16,60	-0,54%	16,34	16,65	16,53	24.035.478	1.453.735
KONTR	11,00	10,99	11,00	-0,45%	10,91	11,26	11,02	582.677.639	52.854.781
KONYA	4.587,50	4.585,00	4.587,50	0,49%	4.552,50	4.620,00	4.588,15	45.941.140	10.013
KOPOL	6,40	6,39	6,40	0,00%	6,37	6,81	6,64	195.959.886	29.524.729
KORDS	56,40	56,40	56,45	-0,97%	56,35	58,00	56,71	21.859.278	385.445
KOTON	16,91	16,91	16,92	0,36%	16,86	17,01	16,94	20.552.502	1.213.570
KRDMA	29,96	29,94	29,98	-0,66%	29,80	30,76	30,19	51.985.032	1.721.875
KRDMB	36,20	36,16	36,22	-0,39%	36,02	36,56	36,26	11.434.907	315.395
KRDMD	31,40	31,38	31,40	-0,06%	31,30	32,00	31,70	1.239.070.739	39.084.402
KRGYO	3,16	3,16	3,17	-1,56%	3,16	3,21	3,19	19.239.697	6.036.730
KRONT	16,20	16,19	16,22	-0,55%	16,16	16,50	16,26	7.596.137	467.316
KRPLS	9,11	9,11	9,12	1,00%	9,02	9,17	9,10	10.995.338	1.208.651
KRSTL	12,35	12,34	12,35	-0,40%	12,21	12,50	12,32	21.069.850	1.710.117
KRTEK	27,30	27,28	27,30	-0,07%	27,14	27,58	27,29	3.877.562	142.073
KRVGD	3,07	3,06	3,07	-0,32%	3,04	3,12	3,08	10.108.141	3.286.751
KSTUR	3.697,50	-	-	-0,20%	3.697,50	3.697,50	3.697,50	255.128	69
KTLEV	41,02	40,98	41,02	-0,97%	40,64	42,60	41,69	983.598.686	23.595.291
KTSKR	79,20	79,15	79,20	1,28%	78,15	80,45	78,90	19.008.627	240.926
KUTPO	112,70	112,70	112,90	-0,09%	112,30	113,70	113,00	23.982.510	212.242
KUVVA	117,00	-	-	0,09%	117,00	117,00	117,00	2.988.531	25.543
KUYAS	66,20	66,20	66,25	2,24%	63,75	67,25	65,73	495.789.689	7.542.604
KZBGY	14,36	14,34	14,36	5,67%	13,59	14,43	14,13	188.642.729	13.350.147
KZGYO	25,94	25,92	25,96	-1,07%	25,90	26,48	26,15	16.643.593	636.443
LIDER	76,45	76,35	76,45	-2,98%	76,00	78,80	76,92	53.480.672	695.286
LIDFA	3,17	3,16	3,17	0,63%	3,13	3,20	3,16	12.019.876	3.801.947
LILAK	32,72	32,70	32,72	1,36%	32,30	33,42	32,90	211.256.150	6.420.439
LINK	238,30	238,30	238,50	-1,12%	238,10	240,90	238,90	76.494.263	320.201
LKMNH	17,38	17,37	17,38	-0,06%	17,28	17,50	17,38	16.425.825	945.300
LMKDC	32,20	32,16	32,20	1,00%	31,90	32,56	32,27	59.398.378	1.840.650
LOGO	155,70	155,70	155,80	-1,70%	155,40	160,60	157,69	107.444.615	681.356
LRSHO	4,15	4,15	4,16	0,00%	4,13	4,18	4,16	32.399.440	7.795.510
LUKSK	111,00	110,80	111,00	0,63%	110,10	111,40	110,63	5.948.808	53.772
LYDHO	182,90	182,80	183,00	0,94%	180,80	185,00	182,98	43.894.379	239.888
LYDYE	14.297,50	14.287,50	14.300,00	0,09%	14.217,50	14.392,50	14.304,44	20.197.868	1.412
MAALT	1.023,00	1.022,00	1.023,00	0,39%	1.015,00	1.028,00	1.019,06	19.314.262	18.953
MACKO	30,48	30,48	-	9,96%	30,48	30,48	30,48	19.834.555	650.740
MAGEN	45,06	45,04	45,06	0,67%	44,42	45,22	44,86	69.846.538	1.556.908
MAKIM	16,80	16,79	16,82	0,96%	16,58	16,87	16,77	7.320.306	436.567
MAKTK	16,98	16,96	16,99	-0,41%	16,84	17,18	17,03	30.167.869	1.771.893
MANAS	12,29	12,29	12,30	0,74%	12,10	12,68	12,47	233.294.637	18.711.223
MARBL	13,68	13,68	13,69	0,22%	13,60	13,79	13,70	18.438.531	1.346.089
MARKA	36,50	36,48	36,54	-1,83%	36,42	37,18	36,73	13.070.998	355.884
MARMR	2,98	2,97	2,98	-1,65%	2,96	3,14	3,04	630.009.805	207.287.838
MARTI	2,93	2,93	2,94	-2,01%	2,93	3,02	2,97	38.669.576	13.035.322
MAVI	49,48	49,48	49,50	-1,14%	49,32	50,05	49,75	154.112.041	3.097.902
MEDTR	30,28	30,28	30,30	0,60%	30,06	30,38	30,28	9.630.933	318.103
MEGAP	2,99	-	-	0,67%	2,99	2,99	2,99	710.110	237.495
MEGMT	67,05	67,05	67,15	-0,96%	66,30	69,10	67,73	408.298.786	6.028.455
MEKAG	5,10	5,10	5,11	-0,97%	5,06	5,15	5,09	26.055.097	5.118.069
MEPET	25,16	25,18	25,22	2,19%	23,80	25,56	24,82	7.612.113	306.668
MERCN	19,61	19,59	19,61	-2,92%	19,50	20,38	19,82	159.429.723	8.042.107
MERIT	18,14	18,13	18,14	1,40%	17,91	18,35	18,19	54.830.268	3.014.667
MERKO	16,64	16,63	16,64	-2,12%	16,64	17,02	16,79	83.178.058	4.955.361
METRO	5,88	5,88	5,89	-0,17%	5,78	5,92	5,85	22.961.034	3.926.604
MEYSU	13,68	13,68	13,69	-2,43%	13,64	14,06	13,82	261.872.930	18.943.563
MGROS	682,00	682,00	682,50	0,44%	680,50	692,50	686,18	1.282.383.587	1.868.865
MHRGY	3,80	3,80	3,81	0,26%	3,78	3,86	3,81	9.351.538	2.454.197
MIATK	41,16	41,14	41,16	6,30%	38,54	41,26	40,14	1.339.481.122	33.370.156
MMCAS	120,40	-	-	0,00%	120,40	120,40	120,40	191.556	1.591
MNDRS	15,55	15,55	15,57	0,45%	15,48	15,66	15,57	25.615.315	1.645.119
MNDTR	6,86	6,84	6,86	0,29%	6,82	6,88	6,85	5.169.156	754.555
MOBTL	10,77	10,76	10,77	-0,92%	10,68	10,89	10,76	41.416.891	3.850.807
MOGAN	9,17	9,17	9,18	0,11%	9,11	9,20	9,16	17.342.175	1.893.039
MOPAS	57,45	57,40	57,45	-2,63%	56,60	59,00	57,41	82.544.875	1.437.895
MPARK	475,75	475,50	475,75	0,42%	473,25	481,50	477,75	74.311.435	155.545
MRGYO	2,73	2,72	2,73	-2,50%	2,71	2,81	2,76	125.020.104	45.224.896
MRSHL	1.601,00	1.601,00	1.604,00	0,95%	1.580,00	1.670,00	1.623,29	56.635.085	34.889
MSGYO	6,03	6,02	6,03	-0,99%	6,01	6,10	6,05	6.191.019	1.023.955
MTRKS	22,78	22,76	22,78	-0,96%	22,48	23,14	22,84	9.537.183	417.500
MTRYO	11,13	11,12	11,13	-0,18%	10,98	11,15	11,04	2.696.936	244.324
MZHLD	6,71	6,71	6,73	0,90%	6,64	6,79	6,69	3.073.379	459.344
NATEN	8,50	8,49	8,50	-0,58%	8,47	8,59	8,53	35.730.322	4.189.691
NETAS	65,20	65,15	65,25	0,85%	64,45	65,75	65,11	17.453.886	268.090
NETCD	89,50	89,50	-	9,95%	89,50	89,50	89,50	268.253.338	2.997.244
NIBAS	4,98	4,97	4,98	2,26%	4,84	5,35	5,14	364.071.086	70.851.831
NTGAZ	11,74	11,73	11,74	-1,34%	11,67	12,00	11,78	23.095.787	1.960.101
NTHOL	49,52	49,50	49,54	1,19%	48,84	50,10	49,52	36.974.757	746.651
NUGYO	10,80	10,79	10,80	1,98%	10,62	11,14	10,95	61.276.621	5.596.614
NUHCM	244,00	243,70	244,00	0,16%	243,60	247,50	245,47	16.260.060	66.242
OBAMS	8,52	8,51	8,52	4,93%	8,07	8,55	8,33	359.743.055	43.185.829
OBASE	40,30	40,20	40,30	0,75%	39,92	40,98	40,22	5.053.178	125.635
ODAS	6,16	6,15	6,16	0,33%	6,11	6,26	6,18	212.051.719	34.323.952
ODINE	385,00	384,50	385,00	2,39%	370,50	394,25	379,98	687.416.024	1.809.079
OFSYM	74,15	74,10	74,15	0,14%	74,05	75,20	74,80	37.020.830	494.957
ONCSM	322,25	322,00	322,50	1,34%	319,50	335,50	326,34	341.425.418	1.046.219
ONRYT	71,75	71,75	71,80	0,21%	71,60	72,75	72,23	38.551.743	533.727
ORCAY	3,81	3,80	3,81	-1,04%	3,81	3,86	3,83	4.154.163	1.086.110
ORGE	72,10	72,05	72,15	0,84%	71,25	72,15	71,62	28.994.892	404.857
ORMA	166,00	-	-	0,61%	166,00	166,00	166,00	41.998	253
OSMEN	8,64	8,62	8,64	-0,58%	8,60	8,75	8,67	10.107.415	1.165.864
OSTIM	3,16	3,16	3,17	0,96%	3,12	3,17	3,14	35.301.890	11.244.206
OTKAR	466,00	465,75	466,00	1,30%	458,50	468,25	463,87	316.282.151	681.830
OTTO	339,25	339,00	339,50	0,67%	334,00	344,25	337,75	32.820.699	97.175
OYAKC	27,18	27,18	27,20	-0,15%	27,18	28,04	27,70	815.199.853	29.427.775
OYAYO	60,70	60,65	60,70	4,12%	57,00	62,30	59,50	28.632.333	481.195
OYLUM	8,40	8,39	8,40	-0,24%	8,31	8,48	8,40	3.809.292	453.426
OYYAT	55,95	55,95	56,05	4,97%	53,35	58,00	56,24	35.807.438	636.710
OZATD	172,70	172,70	172,90	-1,43%	170,90	179,10	175,21	236.562.107	1.350.189
OZGYO	2,19	2,19	2,20	0,92%	2,16	2,20	2,18	11.582.207	5.324.006
OZKGY	15,10	15,10	15,13	-0,07%	15,05	15,28	15,17	30.541.891	2.013.026
OZRDN	18,50	18,50	18,58	-2,48%	18,21	18,75	18,44	6.004.133	325.596
OZSUB	20,84	20,82	20,84	-0,10%	20,70	21,06	20,91	19.566.709	935.993
OZYSR	53,65	53,60	53,70	-0,74%	52,55	54,10	53,73	16.359.080	304.472
PAGYO	94,85	94,85	95,05	2,04%	92,50	95,40	94,61	4.961.781	52.445
PAHOL	1,70	1,70	1,71	-0,58%	1,69	1,73	1,71	717.615.294	419.667.561
PAMEL	91,85	91,70	91,85	0,33%	90,80	93,25	92,03	3.334.056	36.230
PAPIL	18,91	18,91	18,92	1,89%	18,49	19,05	18,82	215.614.426	11.457.641
PARSN	102,40	102,30	102,40	0,00%	102,30	103,60	102,78	14.988.397	145.835
PASEU	131,60	131,60	131,80	1,23%	126,50	132,30	130,58	426.350.222	3.265.097
PATEK	20,58	20,58	20,60	0,00%	20,36	20,70	20,56	150.497.092	7.319.912
PCILT	24,38	24,38	24,40	3,57%	23,54	24,54	24,24	34.233.456	1.412.522
PEKGY	11,87	11,87	11,88	2,06%	11,76	12,36	12,01	2.424.308.734	201.897.475
PENGD	9,32	9,31	9,32	1,86%	9,10	9,32	9,25	21.393.216	2.311.898
PENTA	14,66	14,66	14,68	0,21%	14,59	14,79	14,70	17.653.763	1.200.932
PETKM	19,03	19,02	19,03	-0,94%	18,98	19,31	19,18	821.851.420	42.855.905
PETUN	13,13	13,12	13,13	-0,53%	13,09	13,27	13,15	11.703.666	890.324
PGSUS	218,70	218,60	218,70	0,55%	217,40	221,50	219,46	6.378.278.149	29.064.163
PINSU	11,43	11,42	11,43	0,09%	11,40	11,47	11,43	17.263.883	1.510.894
PKART	72,90	72,80	73,00	-0,21%	72,55	73,50	72,91	2.112.744	28.978
PKENT	177,90	177,70	178,00	6,59%	164,60	180,20	175,71	186.889.778	1.063.651
PLTUR	24,34	24,32	24,34	-2,64%	24,30	25,08	24,62	53.206.600	2.161.211
PNLSN	42,98	42,96	43,02	-0,42%	42,80	43,66	43,13	13.169.984	305.327
PNSUT	12,58	12,58	12,59	-0,55%	12,56	12,76	12,64	15.135.890	1.197.826
POLHO	17,84	17,83	17,85	0,85%	17,50	18,08	17,75	28.747.206	1.619.265
POLTK	6.300,00	6.300,00	6.305,00	-0,40%	6.290,00	6.375,00	6.323,46	39.363.545	6.225
PRDGS	7,31	7,30	7,31	-0,41%	7,25	7,38	7,32	20.309.358	2.774.284
PRKAB	56,30	56,20	56,30	-3,26%	56,00	58,45	57,08	172.136.510	3.015.637
PRKME	21,00	20,98	21,00	-0,57%	20,82	21,20	21,01	25.417.195	1.209.983
PRZMA	11,13	11,12	11,13	-0,71%	11,00	11,40	11,16	4.336.692	388.669
PSDTC	130,00	129,50	130,00	-1,81%	128,60	133,30	130,56	5.657.226	43.332
PSGYO	2,65	2,64	2,65	-0,38%	2,63	2,67	2,65	121.900.657	45.999.466
QNBFK	55,15	-	-	-0,99%	55,15	55,15	55,15	193.190	3.503
QNBTR	283,75	-	-	-1,30%	283,75	283,75	283,75	357.241	1.259
QUAGR	3,35	3,34	3,35	8,41%	3,08	3,38	3,29	866.924.562	263.494.318
RALYH	175,00	175,00	175,30	-0,06%	174,50	176,90	175,90	21.444.400	121.911
RAYSG	231,30	231,10	231,30	0,13%	230,40	234,20	231,80	36.613.056	157.952
REEDR	7,10	7,09	7,10	2,45%	6,89	7,10	7,00	121.297.152	17.329.254
RGYAS	160,40	160,40	160,60	0,38%	159,70	161,50	160,68	41.071.754	255.618
RNPOL	48,20	47,92	48,20	-3,02%	47,00	49,34	47,96	12.243.155	255.302
RODRG	22,10	22,08	22,10	-0,54%	22,04	22,42	22,24	4.530.032	203.669
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	4,04	4,04	4,05	-0,74%	4,04	4,10	4,06	25.006.099	6.152.683
RUBNS	32,72	32,66	32,72	-0,24%	31,50	34,20	32,54	63.114.855	1.939.600
RUZYE	12,96	12,95	12,96	-0,38%	12,84	13,27	13,03	71.203.631	5.463.841
RYGYO	30,70	30,66	30,70	0,33%	30,50	30,82	30,64	19.272.682	629.115
RYSAS	18,97	18,97	18,99	0,11%	18,95	19,23	19,11	34.398.043	1.799.924
SAFKR	28,12	28,10	28,12	-1,06%	27,92	28,48	28,17	43.795.609	1.554.601
SAHOL	110,40	110,30	110,40	0,36%	109,40	112,70	111,20	2.735.313.073	24.599.205
SAMAT	6,22	6,22	6,23	-1,58%	6,19	6,40	6,26	6.701.739	1.070.994
SANEL	41,10	40,88	41,10	-2,47%	39,90	42,00	41,02	4.227.602	103.054
SANFM	7,29	7,28	7,30	-1,88%	7,27	7,44	7,33	25.007.770	3.410.491
SANKO	22,60	22,60	22,62	0,44%	22,50	22,72	22,60	4.694.299	207.695
SARKY	38,08	38,08	38,10	-5,13%	37,54	39,50	38,30	678.391.993	17.712.880
SASA	2,72	2,71	2,72	0,37%	2,68	2,75	2,72	4.360.275.003	1.603.876.019
SAYAS	45,38	45,38	45,44	-0,61%	44,52	46,20	45,30	44.038.860	972.108
SDTTR	195,60	195,60	195,70	1,19%	191,60	198,10	195,34	101.530.656	519.756
SEGMN	48,44	48,36	48,44	-1,10%	48,18	49,50	48,82	84.473.737	1.730.340
SEGYO	5,96	5,96	5,97	7,00%	5,53	6,06	5,86	116.831.223	19.925.453
SEKFK	9,61	9,61	9,64	0,10%	9,49	9,70	9,59	4.931.580	514.259
SEKUR	5,14	5,10	5,13	0,39%	4,94	5,14	5,04	5.389.294	1.069.131
SELEC	90,75	90,60	90,70	1,79%	87,75	91,00	89,58	67.613.656	754.769
SELVA	2,43	2,43	2,44	-3,57%	2,42	2,50	2,45	151.815.377	61.929.059
SERNT	8,76	8,75	8,76	0,34%	8,63	8,99	8,83	50.019.073	5.663.427
SEYKM	5,41	5,40	5,41	-1,28%	5,32	5,48	5,41	5.627.594	1.040.667
SILVR	2,87	2,87	2,88	0,35%	2,85	2,90	2,87	3.011.899	1.049.733
SISE	49,34	49,34	49,36	0,69%	48,96	49,80	49,44	2.206.582.173	44.634.613
SKBNK	10,79	10,79	10,80	2,18%	10,47	10,87	10,66	391.972.417	36.761.544
SKTAS	3,89	3,89	3,90	-0,51%	3,87	3,95	3,90	12.176.013	3.125.513
SKYLP	333,00	332,50	333,00	-3,90%	332,75	346,50	336,25	12.232.582	36.379
SKYMD	12,42	12,40	12,42	0,32%	12,32	12,48	12,41	11.802.595	950.840
SMART	31,76	31,76	-	9,97%	31,76	31,76	31,76	34.339.388	1.081.215
SMRTG	8,55	8,55	8,56	1,91%	8,34	8,62	8,51	89.219.841	10.487.561
SMRVA	64,75	64,70	64,75	0,54%	64,10	66,35	65,29	129.824.835	1.988.520
SNGYO	5,13	5,12	5,13	-1,16%	5,11	5,20	5,14	48.148.185	9.364.937
SNICA	4,64	4,63	4,64	-1,49%	4,60	4,74	4,66	42.866.207	9.201.668
SNPAM	24,16	-	-	0,00%	24,16	24,16	24,16	43.802	1.813
SODSN	11,70	-	-	-1,85%	11,70	11,70	11,70	999.543	85.431
SOKE	13,20	13,20	13,21	0,00%	13,14	13,25	13,19	7.611.880	577.159
SOKM	67,80	67,75	67,80	1,27%	67,00	68,45	67,93	128.415.618	1.890.334
SONME	160,00	160,00	160,30	-1,54%	159,00	163,90	159,96	3.381.380	21.139
SRVGY	3,47	3,46	3,47	0,00%	3,45	3,49	3,47	77.790.788	22.409.413
SUMAS	290,25	-	-	1,49%	290,25	290,25	290,25	62.984	217
SUNTK	39,84	39,80	39,84	-0,30%	39,80	40,16	39,98	13.557.612	339.130
SURGY	58,25	58,20	58,25	3,28%	55,00	58,70	56,64	280.448.712	4.951.214
SUWEN	9,14	9,13	9,14	-1,19%	9,06	9,25	9,12	17.463.818	1.914.560
TABGD	269,00	269,00	269,25	0,19%	266,75	270,00	268,78	76.786.680	285.690
TARKM	416,00	416,00	416,50	-2,58%	415,25	431,25	420,57	39.961.260	95.018
TATEN	10,22	10,22	10,23	-0,49%	10,18	10,31	10,26	52.100.351	5.079.555
TATGD	14,56	14,55	14,56	0,97%	14,34	14,67	14,55	8.848.524	608.253
TAVHL	362,00	362,00	362,25	0,63%	358,50	368,25	364,71	751.248.071	2.059.839
TBORG	178,80	178,70	178,90	-0,28%	178,40	181,40	179,74	22.988.682	127.897
TCELL	124,00	124,00	124,10	0,08%	123,80	127,00	125,09	1.594.726.526	12.748.785
TCKRC	88,40	88,30	88,40	-0,11%	87,90	90,60	88,98	72.671.368	816.741
TDGYO	27,38	27,38	27,42	1,86%	26,70	27,60	27,14	11.533.778	424.984
TEHOL	14,01	14,00	14,01	0,00%	13,99	14,22	14,10	434.575.333	30.813.713
TEKTU	10,41	10,40	10,41	-3,61%	10,30	10,82	10,43	105.000.519	10.071.370
TERA	223,00	222,80	223,00	0,09%	222,20	225,40	223,49	298.151.180	1.334.055
TEZOL	14,10	14,10	14,11	-0,49%	14,08	14,24	14,17	22.968.070	1.621.215
TGSAS	162,70	162,60	163,00	0,18%	161,90	165,00	163,07	9.791.495	60.044
THYAO	347,00	347,00	347,25	2,97%	337,25	351,25	346,61	17.876.844.798	51.577.002
TKFEN	83,50	83,45	83,50	-2,34%	83,45	86,60	84,84	297.755.123	3.509.656
TKNSA	24,98	24,96	24,98	-1,11%	24,84	25,42	25,12	35.551.695	1.415.271
TLMAN	102,80	102,60	102,80	1,58%	101,20	103,20	102,62	12.074.247	117.663
TMPOL	438,50	437,75	438,50	-0,34%	436,00	441,25	438,16	20.040.510	45.738
TMSN	118,70	118,60	118,70	1,28%	117,10	122,40	120,04	149.632.504	1.246.491
TNZTP	28,16	28,18	28,20	1,88%	27,40	28,50	27,94	70.244.686	2.513.769
TOASO	333,00	332,75	333,00	0,76%	328,00	333,50	331,13	560.639.991	1.693.133
TRALT	54,20	54,15	54,20	1,69%	52,15	54,75	53,87	3.408.428.936	63.272.981
TRCAS	53,75	53,75	53,85	0,37%	53,25	54,45	53,84	27.339.568	507.765
TRENJ	110,70	110,50	110,70	2,41%	106,20	111,00	109,35	148.202.305	1.355.306
TRGYO	85,80	85,80	85,85	0,76%	85,10	86,00	85,65	29.000.279	338.585
TRHOL	745,00	743,50	745,00	0,68%	735,00	752,00	742,82	49.985.553	67.292
TRILC	19,01	19,01	19,02	1,77%	18,66	19,40	19,06	67.536.842	3.543.993
TRMET	140,90	140,80	140,90	0,93%	135,10	141,60	139,64	432.720.706	3.098.735
TSGYO	7,89	7,89	7,91	0,25%	7,88	7,95	7,92	5.045.003	636.866
TSKB	14,35	14,34	14,35	1,49%	14,05	14,37	14,26	342.890.592	24.044.461
TSPOR	1,11	1,11	1,12	0,91%	1,10	1,12	1,11	86.494.046	77.715.009
TTKOM	69,30	69,25	69,30	0,14%	68,90	70,10	69,54	765.557.719	11.008.194
TTRAK	556,00	555,50	556,00	-0,71%	554,50	567,50	560,56	99.633.868	177.739
TUCLK	5,20	5,20	5,21	-0,95%	5,18	5,27	5,21	43.391.626	8.331.868
TUKAS	2,89	2,89	2,90	1,05%	2,86	2,92	2,89	274.243.390	94.747.277
TUPRS	222,90	222,90	223,10	-0,18%	222,20	226,10	224,14	2.745.887.191	12.250.722
TUREX	8,10	8,09	8,10	3,98%	7,80	8,18	8,04	273.000.370	33.962.287
TURGG	29,34	29,34	29,42	-6,08%	29,14	31,60	30,43	68.786.666	2.260.844
TURSG	12,72	12,72	12,73	0,39%	12,65	12,87	12,75	261.107.957	20.478.277
UCAYM	31,26	31,26	31,28	-3,82%	31,12	32,64	31,83	258.317.896	8.115.824
UFUK	1.517,00	1.515,00	1.518,00	-2,19%	1.500,00	1.600,00	1.548,40	14.020.799	9.055
ULAS	31,42	31,40	31,42	-1,13%	31,22	31,74	31,41	4.138.453	131.768
ULKER	138,20	138,10	138,20	-0,65%	138,00	141,70	140,07	420.255.623	3.000.332
ULUFA	4,22	4,22	4,23	0,48%	4,21	4,28	4,23	16.536.148	3.907.925
ULUSE	198,80	198,80	198,90	-0,70%	198,40	202,90	200,16	15.744.833	78.663
ULUUN	7,56	7,56	7,57	0,67%	7,48	7,57	7,54	15.406.855	2.044.296
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	17,82	17,80	17,82	3,30%	17,25	18,01	17,77	52.558.769	2.958.406
USAK	1,85	1,85	1,86	-0,54%	1,84	1,90	1,87	281.601.989	151.016.004
VAKBN	41,50	41,50	41,52	0,97%	40,82	42,84	41,87	2.044.837.862	48.840.200
VAKFA	14,52	14,52	14,53	0,62%	14,30	14,60	14,48	459.741.310	31.749.699
VAKFN	2,12	2,12	2,13	0,00%	2,11	2,16	2,13	99.497.408	46.741.103
VAKKO	68,30	68,30	68,40	0,89%	67,50	69,30	68,41	20.883.793	305.290
VANGD	71,00	70,90	71,00	2,90%	66,45	73,00	69,68	43.591.385	625.595
VBTYZ	22,56	22,56	22,58	4,93%	21,96	22,78	22,32	70.387.714	3.154.149
VERTU	41,42	41,40	41,42	-1,19%	41,36	42,02	41,73	16.752.588	401.485
VERUS	263,25	262,75	263,25	0,00%	261,25	265,00	263,48	8.032.151	30.485
VESBE	8,58	8,58	8,59	-0,58%	8,58	8,71	8,65	45.046.407	5.209.853
VESTL	32,62	32,64	32,66	-0,06%	32,56	33,08	32,84	73.617.026	2.241.951
VKFYO	42,92	42,90	42,92	-0,83%	42,06	44,98	43,42	9.813.752	226.011
VKGYO	3,01	3,00	3,01	-0,99%	2,99	3,04	3,02	36.851.094	12.219.653
VKING	32,94	32,94	32,98	0,86%	32,32	33,26	32,94	7.683.568	233.255
VRGYO	2,60	2,59	2,60	-0,38%	2,56	2,63	2,60	54.751.754	21.087.205
VSNMD	92,60	92,55	92,60	-0,32%	92,20	93,25	92,80	88.776.529	956.684
YAPRK	323,75	323,75	-	9,93%	300,00	323,75	317,82	280.264.302	881.833
YATAS	46,76	46,76	46,80	0,04%	46,50	47,10	46,77	17.310.743	370.156
YAYLA	27,90	27,88	27,90	-1,27%	27,88	28,34	28,04	15.436.611	550.503
YBTAS	19,05	-	-	-5,97%	19,05	19,05	19,05	250.508	13.150
YEOTK	42,96	42,94	42,96	0,85%	42,36	43,12	42,67	144.442.992	3.385.429
YESIL	1,99	1,99	2,00	-0,50%	1,98	2,02	2,00	21.638.441	10.823.709
YGGYO	158,60	158,50	158,70	2,92%	153,50	159,10	155,91	14.605.811	93.683
YGYO	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
YIGIT	26,02	25,98	26,02	-0,23%	25,92	26,24	26,07	37.614.491	1.443.099
YKBNK	42,26	42,26	42,28	-0,84%	42,12	42,80	42,50	3.255.743.484	76.614.537
YKSLN	3,27	3,26	3,27	0,00%	3,26	3,30	3,28	11.150.955	3.401.228
YONGA	61,45	-	-	-2,46%	61,45	61,45	61,45	159.033	2.588
YUNSA	10,26	10,25	10,26	-0,29%	10,17	10,38	10,24	37.852.036	3.698.351
YYAPI	1,85	1,84	1,85	0,00%	1,83	1,88	1,86	73.645.495	39.695.307
YYLGD	14,08	14,08	14,09	0,57%	14,02	14,33	14,19	91.377.212	6.440.272
ZEDUR	8,78	8,78	8,79	-0,23%	8,72	8,86	8,78	6.764.356	770.177
ZERGY	18,72	18,72	18,74	-0,32%	18,35	19,50	18,91	644.787.718	34.097.956
ZGYO	33,78	33,76	33,78	-4,58%	33,42	35,20	34,14	92.159.659	2.699.374
ZOREN	3,55	3,54	3,55	-0,84%	3,54	3,61	3,56	73.387.090	20.591.432
ZRGYO	23,06	23,02	23,06	-0,86%	22,90	23,22	23,10	8.724.286	377.676

Midas’ın Kulakları

Tümünü Gör

Şub 13, 2026 • 23 dakika once

Haftanın Manşetleri: Uber’in Getir hamlesi, BIST 100 rekoru

Şub 13, 2026 • 1 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

Şub 13, 2026 • 1 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

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