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	9,94	9,93	9,94	1,22%	9,60	10,07	9,94	25.887.446	2.604.727
A1YEN	3,31	3,31	3,32	0,91%	3,28	3,39	3,33	14.773.598	4.432.833
AAGYO	17,25	17,24	17,25	0,82%	17,15	17,39	17,23	37.556.328	2.179.694
ACSEL	144,60	144,60	144,70	1,26%	143,90	148,30	145,59	8.300.326	57.010
ADEL	32,66	32,60	32,66	0,37%	32,54	33,16	32,78	16.314.546	497.640
ADESE	0,99	0,98	0,99	1,02%	0,98	1,00	0,99	18.846.940	19.038.399
ADGYO	53,40	53,35	53,45	4,50%	51,60	53,80	53,00	13.395.135	252.719
AEFES	20,66	20,66	20,68	2,18%	20,36	20,74	20,58	188.183.192	9.143.102
AFYON	12,66	12,64	12,66	0,96%	12,60	12,76	12,68	1.923.949	151.766
AGESA	247,50	247,50	247,90	-0,80%	245,50	249,70	248,36	7.521.731	30.286
AGHOL	32,82	32,82	32,86	1,74%	32,72	33,10	32,92	11.734.012	356.435
AGROT	2,80	2,79	2,80	1,08%	2,78	2,83	2,80	12.607.569	4.504.793
AGYO	8,15	8,15	8,21	-0,24%	8,15	8,23	8,17	196.294	24.022
AHGAZ	31,78	31,76	31,80	-1,18%	31,72	32,22	32,02	10.740.327	335.479
AHSGY	19,43	19,39	19,43	1,25%	19,25	19,67	19,40	3.384.587	174.480
AKBNK	68,50	68,45	68,50	2,54%	68,40	69,50	69,01	1.893.961.837	27.443.985
AKCNS	217,50	217,40	217,80	1,16%	215,60	218,90	217,23	10.825.655	49.835
AKENR	12,82	12,80	12,82	0,23%	12,76	13,16	12,92	32.488.512	2.515.009
AKFGY	2,75	2,74	2,75	1,85%	2,74	2,76	2,75	5.551.179	2.020.810
AKFIS	67,10	67,10	67,15	1,90%	66,15	67,40	66,75	51.490.382	771.412
AKFYE	26,16	26,12	26,16	-0,83%	26,10	26,76	26,35	44.451.319	1.686.951
AKGRT	7,09	7,09	7,10	0,85%	7,08	7,18	7,12	12.042.769	1.692.394
AKHAN	33,82	33,82	33,88	-0,76%	33,42	34,42	33,88	62.976.181	1.858.563
AKMGY	260,00	259,75	260,00	0,00%	258,25	263,00	259,98	543.353	2.090
AKSA	10,93	10,93	10,94	0,74%	10,91	11,09	10,98	23.765.727	2.164.940
AKSEN	77,55	77,55	77,60	1,64%	77,10	78,20	77,46	83.641.763	1.079.875
AKSGY	9,05	9,04	9,05	-0,11%	9,04	9,14	9,08	2.649.884	291.800
AKSUE	37,86	37,86	37,92	-0,37%	37,30	38,44	37,78	12.308.581	325.842
AKYHO	2,62	2,61	2,62	-0,76%	2,61	2,65	2,62	655.954	250.598
ALARK	107,60	107,50	107,60	1,51%	106,60	108,30	107,41	127.282.811	1.185.038
ALBRK	8,11	8,10	8,11	1,25%	8,10	8,25	8,17	52.838.846	6.464.691
ALCAR	725,50	725,50	726,00	0,83%	722,00	733,50	728,88	2.061.283	2.828
ALCTL	143,60	143,40	143,60	1,63%	141,80	144,70	143,27	8.037.025	56.099
ALFAS	60,75	60,70	60,75	2,45%	60,10	62,10	61,16	86.075.988	1.407.331
ALGYO	5,88	5,87	5,88	-6,22%	5,65	6,05	5,84	383.190.361	65.586.227
ALKA	9,65	9,65	9,66	1,58%	9,62	9,75	9,68	3.960.430	408.978
ALKIM	17,55	17,54	17,55	0,92%	17,40	17,69	17,52	10.908.483	622.771
ALKLC	325,25	324,75	325,00	2,28%	321,50	332,50	326,25	78.680.478	241.167
ALTINS1	72,64	72,64	72,65	0,75%	72,60	73,20	72,89	148.990.302	2.044.111
ALTNY	15,92	15,92	15,93	-1,12%	15,83	16,09	15,93	79.792.822	5.010.669
ALVES	2,70	2,69	2,70	1,12%	2,69	2,75	2,71	26.094.745	9.616.096
ANELE	110,00	-	-	4,76%	110,00	110,00	110,00	12.906.300	117.330
ANGEN	10,99	10,98	10,99	-0,54%	10,91	11,34	11,11	24.285.185	2.185.408
ANHYT	101,20	101,10	101,20	0,60%	101,00	102,00	101,37	13.194.520	130.162
ANSGR	27,90	27,90	27,94	-0,14%	27,84	28,24	28,00	10.817.165	386.317
ARASE	113,00	113,00	113,10	1,07%	112,50	115,30	113,25	3.769.633	33.286
ARCLK	103,00	102,90	103,00	1,48%	102,80	104,40	103,51	18.939.336	182.975
ARDYZ	58,65	58,60	58,65	0,26%	58,60	60,95	59,36	25.539.009	430.279
ARENA	26,86	26,84	26,88	-1,10%	26,84	27,86	27,27	11.272.283	413.417
ARFYE	29,22	29,20	29,22	0,55%	29,08	29,90	29,34	19.150.574	652.818
ARMGD	142,50	142,50	142,70	7,14%	133,00	145,10	141,36	95.501.149	675.608
ARSAN	3,27	3,26	3,27	2,19%	3,23	3,29	3,27	8.635.170	2.639.763
ARTMS	39,98	39,94	39,98	0,96%	39,94	40,98	40,28	5.465.698	135.710
ARZUM	2,21	2,20	2,21	0,91%	2,19	2,24	2,21	3.285.598	1.489.901
ASELS	367,00	366,75	367,00	-2,85%	365,25	378,25	370,46	1.544.963.417	4.170.349
ASGYO	11,52	11,51	11,53	0,61%	11,50	11,69	11,58	3.716.843	321.040
ASTOR	292,75	292,75	293,00	-0,76%	292,50	300,75	296,23	1.433.435.199	4.838.931
ASUZU	61,40	61,35	61,40	0,49%	61,10	62,45	61,68	6.023.800	97.664
ATAGY	12,28	12,24	12,28	0,57%	12,22	12,32	12,25	242.783	19.822
ATAKP	53,90	53,80	53,90	0,00%	53,70	54,55	54,10	2.088.099	38.594
ATATP	241,00	240,90	241,00	3,43%	237,80	247,30	242,45	151.264.074	623.910
ATATR	18,98	18,98	18,99	1,77%	18,81	19,24	18,98	151.697.602	7.990.691
ATEKS	96,00	-	-	1,37%	96,00	96,00	96,00	184.992	1.927
ATLAS	7,62	7,61	7,62	0,26%	7,61	7,70	7,66	350.953	45.848
ATSYH	81,00	-	-	-2,76%	81,00	81,00	81,00	123.120	1.520
AVGYO	14,23	14,22	14,24	1,57%	14,14	14,75	14,33	1.346.820	94.000
AVHOL	49,76	49,74	49,80	-1,47%	49,56	51,00	50,01	29.650.215	592.898
AVOD	4,36	4,35	4,36	0,93%	4,33	4,41	4,36	7.409.643	1.700.383
AVPGY	57,60	57,60	57,70	0,52%	57,45	58,25	57,81	2.741.206	47.416
AVTUR	17,62	17,61	17,84	-0,17%	17,34	17,85	17,46	1.503.109	86.084
AYCES	627,50	627,00	628,00	-1,41%	626,00	663,00	642,54	38.382.494	59.736
AYDEM	25,64	25,64	25,66	0,63%	25,58	26,04	25,77	4.753.578	184.471
AYEN	39,62	39,56	39,62	-2,03%	39,42	41,00	40,00	32.661.402	816.561
AYES	35,00	-	-	6,06%	35,00	35,00	35,00	1.409.275	40.265
AYGAZ	224,10	224,10	224,20	-1,28%	224,00	226,90	225,48	10.657.680	47.266
AZTEK	5,26	5,25	5,26	-0,94%	5,24	5,39	5,30	8.597.671	1.623.296
BAGFS	26,04	26,00	26,02	1,24%	25,86	26,40	26,17	5.834.195	222.931
BAHKM	117,10	116,70	117,10	0,26%	115,80	119,50	117,32	7.843.289	66.854
BAKAB	46,20	46,20	46,26	1,14%	46,18	47,00	46,53	2.707.945	58.204
BALAT	61,40	-	-	0,00%	61,40	61,40	61,40	521.040	8.486
BALSU	13,54	13,54	13,55	1,73%	13,40	13,59	13,49	11.962.282	887.039
BANVT	146,70	146,60	146,70	-3,17%	145,00	148,90	147,39	16.362.233	111.015
BARMA	69,60	69,60	69,65	2,05%	68,20	70,20	69,19	24.792.981	358.329
BASCM	16,36	-	-	-0,85%	16,36	16,36	16,36	84.794	5.183
BASGZ	48,78	48,70	48,78	1,20%	48,60	49,32	48,91	1.827.204	37.360
BAYRK	5,21	5,20	5,21	0,97%	5,18	5,28	5,21	5.870.133	1.126.313
BEGYO	4,10	4,09	4,10	1,23%	4,08	4,12	4,10	1.603.629	391.443
BERA	17,29	17,28	17,29	1,05%	17,24	17,42	17,32	16.992.487	980.877
BESLR	13,60	13,58	13,60	0,74%	13,55	13,80	13,64	3.417.731	250.521
BESTE	48,60	48,56	48,60	1,72%	45,50	49,70	48,19	879.160.324	18.243.342
BEYAZ	27,38	27,40	27,46	1,03%	27,18	27,78	27,48	1.894.600	68.954
BFREN	135,70	135,50	135,70	0,52%	135,30	138,00	135,87	6.601.193	48.585
BIENY	22,54	22,52	22,54	1,08%	22,44	22,66	22,56	11.003.924	487.745
BIGCH	6,65	6,65	6,66	1,22%	6,58	6,73	6,70	3.183.260	475.467
BIGEN	54,10	-	-	9,96%	54,10	54,10	54,10	60.748.295	1.122.889
BIGTK	213,40	213,40	213,60	2,65%	212,00	223,50	217,22	55.026.860	253.319
BIMAS	384,25	384,25	384,50	0,99%	383,25	387,25	385,16	675.495.039	1.753.814
BINBN	174,60	174,30	174,70	0,58%	174,20	177,40	175,07	4.292.042	24.516
BINHO	8,84	8,84	8,85	0,45%	8,82	8,93	8,87	13.249.516	1.493.192
BIOEN	18,03	18,00	18,03	0,45%	17,80	18,62	18,01	33.948.820	1.885.527
BIZIM	26,92	26,92	26,96	0,60%	26,86	27,16	27,04	430.411	15.919
BJKAS	1,57	1,57	1,58	0,00%	1,57	1,60	1,59	13.473.590	8.495.731
BLCYT	24,84	24,82	24,84	1,31%	24,66	25,60	24,91	70.066.079	2.813.365
BLUME	32,54	32,54	32,58	-0,18%	32,26	32,74	32,49	8.392.974	258.345
BMSCH	16,15	16,14	16,16	1,06%	16,05	16,36	16,21	5.783.409	356.841
BMSTL	81,80	81,70	81,80	0,99%	81,40	83,05	82,11	29.055.315	353.842
BNTAS	6,66	6,66	6,67	1,06%	6,65	6,75	6,70	2.143.122	319.959
BOBET	18,76	18,75	18,76	0,43%	18,68	18,88	18,79	6.525.728	347.335
BORLS	5,58	5,57	5,58	1,09%	5,51	5,65	5,56	28.197.504	5.075.408
BORSK	6,24	6,23	6,24	1,46%	6,16	6,27	6,22	15.615.643	2.510.323
BOSSA	6,37	6,36	6,37	0,16%	6,35	6,46	6,41	1.178.325	183.893
BRISA	91,15	90,95	91,15	0,44%	90,90	96,35	91,98	1.817.538	19.761
BRKO	12,60	-	-	0,80%	12,60	12,60	12,60	63.151	5.012
BRKSN	7,98	7,96	7,98	-0,13%	7,90	8,03	7,94	189.168	23.813
BRKVY	101,70	101,70	101,80	0,69%	99,65	103,00	101,38	59.809.679	589.952
BRLSM	20,76	20,74	20,76	3,18%	20,38	21,48	20,92	104.513.737	4.995.177
BRMEN	11,01	-	-	1,94%	11,01	11,01	11,01	760	69
BRSAN	623,00	622,50	623,00	1,14%	620,50	633,50	626,28	397.904.184	635.347
BRYAT	1.983,00	1.982,00	1.984,00	0,86%	1.983,00	2.009,00	1.991,20	18.713.335	9.398
BSOKE	33,84	33,82	33,84	-0,76%	33,84	34,70	34,19	10.674.174	312.237
BTCIM	5,81	5,80	5,81	-0,17%	5,75	5,91	5,82	52.079.529	8.946.699
BUCIM	5,94	5,93	5,94	0,85%	5,93	6,00	5,96	4.217.834	707.643
BULGS	39,16	39,12	39,16	0,82%	39,08	39,62	39,30	11.301.176	287.597
BURCE	42,84	42,80	42,84	0,47%	42,70	43,60	43,06	13.563.864	315.005
BURVA	999,00	999,00	999,50	0,20%	988,00	1.018,00	998,76	4.653.215	4.659
BVSAN	119,60	119,50	119,60	0,25%	119,30	122,70	120,50	13.773.626	114.309
BYDNR	39,18	39,14	39,24	-0,31%	39,10	40,00	39,50	3.658.525	92.614
CANTE	1,46	1,45	1,46	1,39%	1,45	1,47	1,46	56.821.473	38.866.216
CASA	80,20	-	-	1,45%	80,20	80,20	80,20	28.150	351
CATES	40,58	40,60	40,64	6,68%	38,48	40,62	39,57	33.541.357	847.705
CCOLA	79,45	79,45	79,50	1,21%	78,80	80,10	79,37	145.193.961	1.829.355
CELHA	15,61	15,61	15,62	-2,44%	15,59	16,37	15,93	30.588.609	1.920.518
CEMAS	4,65	4,64	4,65	3,33%	4,57	4,78	4,69	43.181.507	9.213.432
CEMTS	10,00	9,99	10,00	0,91%	9,97	10,06	10,03	2.306.827	230.108
CEMZY	13,43	13,42	13,43	2,52%	13,11	13,48	13,36	36.520.357	2.734.177
CEOEM	25,24	25,22	25,26	0,72%	25,02	25,74	25,26	7.770.264	307.596
CGCAM	44,84	44,74	44,80	3,03%	43,94	45,16	44,48	76.067.853	1.710.340
CIMSA	49,10	49,08	49,10	1,11%	49,02	49,58	49,35	48.615.823	985.121
CLEBI	1.638,00	1.637,00	1.639,00	2,76%	1.632,00	1.675,00	1.649,21	23.059.205	13.982
CMBTN	1.519,00	1.519,00	1.521,00	0,86%	1.510,00	1.535,00	1.521,26	949.263	624
CMENT	290,00	-	-	0,69%	290,00	290,00	290,00	180.960	624
CONSE	2,83	2,82	2,83	1,07%	2,81	2,88	2,83	3.210.608	1.132.764
COSMO	155,90	155,00	155,80	0,00%	152,00	157,90	154,42	766.857	4.966
CRDFA	41,00	40,98	41,00	-2,10%	40,72	41,94	41,29	20.858.792	505.164
CRFSA	152,70	152,70	152,90	0,20%	151,70	154,60	153,10	17.053.009	111.387
CUSAN	24,60	24,46	24,54	1,99%	24,34	24,70	24,53	2.252.654	91.841
CVKMD	40,58	40,56	40,58	2,84%	40,28	40,80	40,54	125.982.401	3.107.714
CWENE	36,18	36,18	36,20	1,06%	35,96	36,70	36,27	86.514.638	2.385.178
DAGI	7,53	7,52	7,53	-0,13%	7,50	7,71	7,59	6.990.988	921.529
DAPGM	10,22	10,22	10,24	-7,09%	10,12	10,94	10,52	289.918.312	27.551.305
DARDL	2,09	2,08	2,09	0,97%	2,08	2,11	2,09	2.516.612	1.203.221
DCTTR	12,21	12,20	12,22	-2,32%	12,12	12,72	12,35	33.916.972	2.745.736
DENGE	2,21	2,20	2,21	1,84%	2,20	2,25	2,22	5.549.883	2.497.519
DERHL	13,42	13,41	13,42	1,90%	13,17	13,58	13,39	16.244.081	1.212.968
DERIM	42,86	42,78	42,86	2,39%	41,82	43,00	42,46	6.813.770	160.476
DESA	12,14	12,13	12,15	1,42%	12,03	12,22	12,14	961.545	79.207
DESPC	42,74	42,74	42,80	2,00%	42,62	43,36	42,90	2.592.321	60.431
DEVA	65,60	65,55	65,65	1,31%	65,20	65,95	65,49	1.643.980	25.103
DGATE	117,90	117,80	117,90	-0,34%	117,50	120,30	118,40	3.030.693	25.598
DGGYO	31,32	31,32	31,46	0,64%	31,20	31,56	31,37	175.677	5.600
DGNMO	8,95	8,94	8,96	0,56%	8,85	9,23	8,94	4.970.088	556.224
DIRIT	21,24	-	-	-4,32%	21,24	21,24	21,24	1.005.310	47.331
DITAS	45,20	45,16	45,20	2,87%	43,68	45,50	44,38	38.181.070	860.265
DMLKTG	6,08	6,07	6,08	0,33%	6,06	6,09	6,08	4.108.882	676.327
DMRGD	11,00	11,00	11,01	2,33%	10,80	11,24	10,96	383.276.228	34.982.961
DMSAS	8,49	8,49	8,50	0,95%	8,45	8,60	8,50	1.012.713	119.166
DNISI	22,18	22,14	22,18	3,64%	21,72	22,70	22,17	23.839.153	1.075.227
DOAS	206,00	205,90	206,00	0,29%	202,60	208,10	204,57	61.057.677	298.475
DOCO	11.190,00	11.177,50	11.200,00	7,62%	10.500,00	11.245,00	10.951,46	65.128.308	5.947
DOFER	34,24	34,14	34,22	0,88%	34,10	34,50	34,22	2.700.129	78.896
DOFRB	163,70	163,70	163,80	0,49%	163,50	167,00	165,70	138.037.907	833.041
DOGUB	101,60	101,00	101,60	0,10%	98,60	103,70	101,22	4.025.087	39.766
DOHOL	21,96	21,94	21,96	-0,18%	21,94	22,26	22,08	20.374.203	922.826
DOKTA	25,30	25,26	25,30	1,20%	25,22	25,68	25,40	2.662.298	104.803
DSTKF	2.585,00	2.585,00	2.587,50	-0,58%	2.540,00	2.610,00	2.576,70	126.083.230	48.932
DUNYH	108,50	108,40	108,60	0,84%	108,50	110,30	109,10	8.016.164	73.473
DURDO	5,15	5,12	5,14	0,00%	5,10	5,35	5,21	2.810.951	539.869
DURKN	19,86	19,86	19,87	3,98%	19,30	19,93	19,62	12.838.915	654.411
DYOBY	15,02	14,99	15,00	0,87%	14,97	15,19	15,05	4.821.535	320.320
DZGYO	8,40	8,40	8,41	-0,12%	8,10	8,65	8,41	12.400.805	1.474.508
EBEBK	84,20	84,20	84,35	-0,12%	84,00	85,40	84,64	2.880.495	34.031
ECILC	82,25	82,20	82,25	0,73%	82,05	83,10	82,56	25.729.983	311.660
ECOGR	38,24	38,18	38,24	0,00%	38,20	38,66	38,44	31.223.056	812.354
ECZYT	349,75	349,50	350,00	0,50%	348,25	353,50	350,68	9.036.235	25.768
EDATA	18,56	18,56	-	9,95%	16,68	18,56	17,83	202.179.982	11.342.807
EDIP	35,56	35,50	35,56	0,97%	35,48	36,00	35,66	1.879.066	52.694
EFOR	13,51	13,49	13,51	2,43%	13,30	13,72	13,53	214.090.085	15.818.655
EGEEN	5.637,50	5.632,50	5.642,50	0,49%	5.622,50	5.710,00	5.659,78	11.330.875	2.002
EGEGY	26,98	26,96	26,98	1,28%	26,70	27,16	27,01	14.963.078	554.026
EGEPO	18,77	18,72	18,77	-0,95%	18,55	19,00	18,73	1.616.828	86.321
EGGUB	106,70	106,70	106,80	-0,93%	106,50	109,90	107,82	17.390.979	161.302
EGPRO	37,56	37,54	37,56	1,13%	37,32	37,82	37,58	3.094.244	82.331
EGSER	3,13	3,12	3,13	0,97%	3,12	3,15	3,14	819.890	260.943
EKDMR	66,25	66,25	66,35	-1,27%	65,00	68,00	66,42	438.593.497	6.603.185
EKGYO	19,49	19,48	19,49	1,72%	19,39	19,64	19,52	620.556.506	31.799.371
EKIZ	78,35	-	-	-2,18%	78,35	78,35	78,35	125.360	1.600
EKOS	7,60	7,61	7,63	-1,04%	7,51	7,82	7,70	49.809.232	6.469.285
EKSUN	7,22	7,21	7,22	0,00%	7,19	7,29	7,23	4.631.064	640.307
ELITE	37,70	37,66	37,70	-0,32%	36,92	38,70	38,06	12.441.855	326.887
EMKEL	21,14	21,10	21,14	0,48%	21,08	21,44	21,23	15.592.482	734.644
EMNIS	156,00	-	-	1,30%	156,00	156,00	156,00	115.908	743
EMPAE	128,50	-	128,50	-9,95%	128,50	128,50	128,50	14.788.166	115.083
ENDAE	21,10	21,08	21,10	-3,83%	20,84	23,44	21,84	123.873.813	5.671.953
ENERY	8,59	8,58	8,59	-0,12%	8,55	8,72	8,66	21.311.215	2.460.078
ENJSA	104,30	104,30	104,40	0,38%	104,20	105,60	104,72	22.391.422	213.817
ENKAI	93,45	93,45	93,50	0,70%	93,20	94,70	94,00	178.086.600	1.894.590
ENPRA	70,10	-	-	0,07%	70,10	70,10	70,10	222.848	3.179
ENSRI	11,13	11,12	11,13	-0,80%	10,87	11,57	11,17	182.771.469	16.370.764
ENTRA	4,76	4,76	4,77	1,49%	4,73	4,87	4,80	18.094.065	3.773.496
EPLAS	6,06	6,05	6,06	1,68%	6,00	6,10	6,05	6.556.996	1.083.559
ERBOS	182,80	182,50	182,70	0,94%	182,00	184,30	183,37	218.389	1.191
ERCB	58,30	58,20	58,30	0,43%	58,15	59,45	58,64	5.493.396	93.679
EREGL	38,98	38,98	39,00	1,51%	38,88	39,18	39,04	570.328.995	14.607.443
ERSU	27,52	27,52	27,76	-0,29%	27,40	28,14	27,64	3.223.025	116.616
ESCAR	46,94	46,90	46,94	0,00%	46,92	48,00	47,25	6.770.158	143.288
ESCOM	5,30	5,29	5,30	-1,67%	5,28	5,54	5,39	120.174.835	22.313.014
ESEN	3,75	3,74	3,75	1,63%	3,72	3,77	3,75	26.918.545	7.172.768
ETILR	5,24	5,23	5,24	1,35%	5,21	5,32	5,24	5.901.049	1.126.153
ETYAT	12,60	12,54	12,60	0,00%	12,30	12,60	12,51	1.296.683	103.664
EUHOL	10,80	-	-	-1,82%	10,80	10,80	10,80	1.804.799	167.111
EUKYO	9,51	9,46	9,50	0,53%	9,25	9,51	9,37	832.650	88.843
EUPWR	94,70	94,65	94,70	-0,68%	94,25	97,20	95,70	479.532.576	5.010.628
EUREN	4,54	4,53	4,54	0,89%	4,52	4,58	4,55	21.691.188	4.766.414
EUYO	6,45	6,43	6,45	-1,68%	6,41	6,49	6,44	310.444	48.191
EYGYO	2,48	2,47	2,48	1,22%	2,46	2,50	2,48	2.792.953	1.127.592
FADE	16,28	16,27	16,28	-1,87%	15,77	16,80	16,40	10.895.930	664.534
FENER	3,31	3,30	3,31	0,30%	3,30	3,35	3,32	75.861.728	22.850.935
FLAP	13,96	13,95	13,96	-2,79%	13,62	14,40	13,91	4.764.001	342.473
FMIZP	299,50	298,75	299,50	0,67%	298,25	303,00	300,28	2.622.918	8.735
FONET	5,42	5,41	5,42	2,07%	5,35	5,48	5,42	27.308.975	5.042.477
FORMT	2,28	2,27	2,28	3,17%	2,23	2,29	2,26	24.194.933	10.707.927
FORTE	91,85	91,85	91,95	0,71%	91,60	92,95	92,20	11.245.056	121.966
FRIGO	3,04	3,04	3,05	0,00%	3,03	3,10	3,06	6.864.974	2.246.846
FRMPL	42,72	42,68	42,74	4,45%	40,98	42,76	41,67	79.636.362	1.911.226
FROTO	87,20	87,20	87,25	0,75%	87,10	88,10	87,64	221.187.810	2.523.942
FZLGY	17,93	17,92	17,94	0,62%	17,83	18,76	18,22	517.072.689	28.386.653
GARAN	132,20	132,10	132,20	2,48%	131,90	133,50	132,66	1.263.036.087	9.521.130
GARFA	32,00	31,98	32,00	1,59%	31,72	32,16	31,94	5.598.940	175.290
GATEG	298,00	-	-	0,00%	298,00	298,00	298,00	761.688	2.556
GEDIK	7,49	7,48	7,49	0,81%	7,37	7,69	7,51	38.162.429	5.080.933
GEDZA	34,56	34,56	34,60	0,76%	34,16	35,22	34,57	26.275.667	759.973
GENIL	8,10	8,09	8,10	-0,25%	8,07	8,24	8,14	37.093.850	4.557.340
GENKM	21,50	21,48	21,50	3,97%	20,70	22,18	21,42	717.603.416	33.494.911
GENTS	6,56	6,56	6,57	0,61%	6,54	6,68	6,60	5.210.671	789.438
GEREL	39,50	39,46	39,48	-1,55%	39,24	40,38	39,71	35.787.851	901.277
GESAN	84,30	84,30	84,40	-0,24%	83,65	86,50	84,89	324.903.189	3.827.309
GIPTA	71,20	71,15	71,20	0,28%	71,15	72,80	71,91	19.926.092	277.099
GLBMD	12,60	12,46	12,60	-2,10%	12,32	12,88	12,56	993.283	79.055
GLCVY	57,55	57,50	57,55	0,52%	57,40	58,45	57,81	4.303.402	74.437
GLRMK	170,90	170,80	170,90	2,34%	169,20	171,20	170,26	140.804.205	827.005
GLRYH	3,21	3,20	3,21	0,63%	3,19	3,27	3,22	4.002.860	1.242.622
GLYHO	15,52	15,52	15,54	1,04%	15,48	15,69	15,57	10.557.211	678.153
GMTAS	45,46	45,38	45,46	1,47%	44,76	46,96	45,33	20.246.890	446.635
GOKNR	24,60	24,60	24,62	-0,81%	24,46	25,22	24,87	30.629.783	1.231.647
GOLTS	323,00	322,50	323,00	0,23%	322,25	327,25	325,08	4.367.824	13.436
GOODY	15,76	15,74	15,76	-0,94%	15,72	16,06	15,89	8.700.247	547.449
GOZDE	20,42	20,40	20,44	0,69%	20,38	20,66	20,47	3.031.332	148.088
GRNYO	18,29	18,28	18,29	0,38%	18,22	18,53	18,34	573.092	31.254
GRSEL	308,00	307,50	308,00	0,82%	305,75	315,50	308,77	20.109.939	65.130
GRTHO	231,40	231,40	231,60	8,33%	217,20	234,90	231,94	216.542.414	933.611
GSDDE	14,23	14,23	14,25	-1,18%	14,06	14,90	14,41	53.820.872	3.734.283
GSDHO	6,42	6,41	6,42	-2,73%	6,35	6,81	6,57	120.123.216	18.296.549
GSRAY	1,07	1,06	1,07	0,94%	1,06	1,08	1,07	48.377.732	45.249.474
GUBRF	487,75	487,25	487,75	4,05%	485,75	505,00	495,54	558.961.615	1.127.985
GUNDG	1.239,00	1.237,00	1.239,00	-0,08%	1.221,00	1.242,00	1.232,10	38.914.688	31.584
GWIND	26,30	26,28	26,30	0,69%	26,26	26,50	26,36	18.244.333	692.170
GZNMI	64,50	64,50	64,55	3,04%	63,40	65,20	64,26	34.403.081	535.417
HALKB	45,72	45,70	45,72	1,06%	45,60	46,60	46,13	636.852.773	13.805.308
HATEK	16,13	16,13	16,14	1,83%	15,94	16,16	16,10	1.748.804	108.633
HATSN	54,05	54,00	54,05	0,46%	53,80	55,60	54,49	26.933.330	494.246
HDFGS	2,59	2,58	2,59	1,97%	2,56	2,59	2,58	13.148.430	5.101.316
HEDEF	116,10	116,00	116,10	0,96%	113,90	116,60	115,27	19.247.655	166.977
HEKTS	3,90	3,89	3,90	0,78%	3,80	3,94	3,88	490.703.533	126.629.058
HKTM	13,84	13,82	13,85	1,02%	13,71	14,03	13,85	5.471.249	395.122
HLGYO	6,22	6,21	6,22	0,48%	6,21	6,32	6,27	36.614.554	5.842.561
HOROZ	62,00	61,90	62,00	0,08%	61,60	62,95	62,15	7.019.664	112.943
HRKET	117,20	117,20	117,30	1,03%	115,80	119,00	117,21	46.178.786	393.987
HTTBT	40,24	40,24	40,30	1,11%	40,14	40,90	40,48	2.938.837	72.606
HUBVC	3,06	3,06	3,07	0,66%	3,04	3,11	3,07	848.069	275.926
HUNER	3,85	3,84	3,85	0,00%	3,80	3,91	3,85	25.190.916	6.537.798
HURGZ	6,57	6,56	6,57	-0,15%	6,55	6,73	6,62	9.175.339	1.386.094
ICBCT	20,64	20,60	20,64	-2,92%	20,52	21,98	21,20	74.575.607	3.517.148
ICUGS	4,21	-	4,21	-9,85%	4,21	4,57	4,28	144.136.698	33.707.905
IDGYO	4,77	4,74	4,78	0,00%	4,77	4,96	4,84	2.114.162	436.782
IEYHO	124,10	124,00	124,10	0,16%	123,90	124,90	124,17	71.404.911	575.042
IHAAS	96,20	96,10	96,20	-1,18%	94,90	99,00	96,26	36.284.014	376.950
IHEVA	2,09	2,08	2,09	0,97%	2,05	2,09	2,07	601.244	291.106
IHGZT	1,36	1,35	1,36	1,49%	1,34	1,37	1,36	2.872.319	2.120.196
IHLAS	1,23	1,22	1,23	0,00%	1,22	1,25	1,23	27.100.092	21.978.784
IHLGM	1,85	1,84	1,85	1,09%	1,84	1,88	1,86	4.457.171	2.401.633
IHYAY	1,62	1,61	1,62	0,62%	1,61	1,64	1,63	943.853	579.562
IMASM	3,03	3,02	3,03	1,00%	3,02	3,07	3,04	3.492.119	1.149.545
INDES	11,26	11,26	11,28	0,63%	11,26	11,44	11,32	3.498.857	309.080
INFO	4,09	4,07	4,08	3,28%	3,85	4,12	4,05	70.651.496	17.466.993
INGRM	410,00	410,00	410,75	0,24%	407,50	414,50	410,19	5.111.319	12.461
INTEK	222,50	-	-	-1,77%	222,50	222,50	222,50	251.425	1.130
INTEM	259,75	260,00	260,75	0,68%	259,75	267,25	262,77	2.634.538	10.026
INVEO	7,84	7,83	7,84	0,38%	7,81	8,00	7,89	5.517.148	699.279
INVES	653,00	652,50	654,00	0,00%	652,00	658,50	654,20	11.449.111	17.501
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	72,90	-	-	-0,14%	72,90	72,90	72,90	110.371	1.514
ISBTR	420.000,00	-	-	0,48%	420.000,00	420.000,00	420.000,00	420.000	1
ISCTR	14,05	14,04	14,05	2,26%	14,02	14,15	14,10	1.184.428.270	84.000.990
ISDMR	59,40	59,35	59,45	0,68%	59,20	60,30	59,66	8.703.563	145.878
ISFIN	19,48	19,47	19,48	0,78%	19,42	19,72	19,55	2.522.038	128.991
ISGSY	105,30	105,20	105,40	-0,57%	105,00	109,10	106,55	20.630.515	193.620
ISGYO	20,14	20,12	20,16	0,10%	20,12	20,60	20,31	4.634.494	228.171
ISKPL	9,19	9,19	9,21	-8,01%	9,02	9,84	9,42	314.039.952	33.341.836
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	35,90	35,88	35,90	0,34%	35,84	36,44	36,12	32.243.260	892.640
ISSEN	7,70	7,69	7,70	1,45%	7,67	7,81	7,74	2.098.586	271.267
ISYAT	7,91	7,91	7,92	0,64%	7,90	7,95	7,92	1.329.212	167.941
IZENR	9,75	9,74	9,75	0,41%	9,73	9,97	9,80	53.888.764	5.497.270
IZFAS	60,70	60,60	60,70	-0,08%	60,20	61,30	60,77	24.463.602	402.565
IZINV	61,75	61,70	61,80	0,49%	61,60	62,80	61,97	3.433.822	55.409
IZMDC	7,93	7,93	7,95	1,41%	7,90	7,99	7,94	3.149.277	396.468
JANTS	16,63	16,63	16,64	0,79%	16,60	16,83	16,72	5.737.633	343.111
KAPLM	635,00	635,00	636,00	5,13%	612,00	640,00	626,15	62.185.901	99.315
KAREL	11,77	11,76	11,77	3,43%	11,41	11,85	11,68	77.575.636	6.642.536
KARSN	12,19	12,18	12,19	0,99%	12,15	12,36	12,25	32.355.157	2.640.560
KARTN	132,60	132,60	-	9,95%	122,20	132,60	129,62	41.855.189	322.920
KATMR	2,70	2,70	2,71	-1,46%	2,69	2,77	2,72	60.765.918	22.307.222
KAYSE	4,47	4,46	4,47	0,68%	4,46	4,51	4,48	5.015.055	1.118.557
KBORU	23,42	23,38	23,42	0,00%	23,36	24,00	23,60	13.042.681	552.597
KCAER	15,01	15,00	15,01	1,35%	14,93	15,21	15,03	71.164.122	4.735.085
KCHOL	186,90	186,80	186,90	1,47%	186,60	188,00	187,26	584.581.749	3.121.823
KENT	377,00	-	-	0,13%	377,00	377,00	377,00	41.470	110
KERVN	6,24	-	-	0,00%	6,24	6,24	6,24	360.622	57.792
KFEIN	10,39	10,38	10,39	4,00%	10,22	10,64	10,43	48.835.539	4.683.007
KGYO	12,46	12,44	12,46	0,40%	12,39	12,74	12,50	21.219.764	1.697.772
KIMMR	16,85	16,84	16,85	1,44%	16,67	16,88	16,78	4.779.014	284.796
KLGYO	4,92	4,91	4,92	0,41%	4,91	4,97	4,94	5.505.804	1.115.713
KLKIM	30,68	30,66	30,68	1,25%	30,64	31,12	30,91	10.498.399	339.619
KLMSN	31,78	31,76	31,80	1,21%	31,78	32,10	31,87	3.397.436	106.610
KLNMA	9,09	-	-	-0,11%	9,09	9,09	9,09	1.003.427	110.388
KLRHO	97,30	97,30	97,35	2,37%	97,00	99,25	98,28	123.599.117	1.257.621
KLSER	28,12	28,10	28,12	0,43%	28,04	28,50	28,22	4.793.000	169.832
KLSYN	14,16	14,16	14,18	4,89%	13,50	14,60	13,89	36.212.859	2.606.321
KLYPV	58,10	58,05	58,10	0,87%	57,80	59,00	58,23	17.250.361	296.223
KMPUR	21,00	20,98	21,00	0,86%	20,94	21,44	21,22	3.628.854	171.038
KNFRT	14,25	14,25	14,26	-0,42%	14,15	15,38	14,44	21.793.353	1.508.811
KOCMT	2,49	2,49	2,50	-0,80%	2,49	2,54	2,51	12.574.113	5.003.937
KONKA	13,99	13,98	14,00	-0,07%	13,97	14,28	14,08	5.428.939	385.704
KONTR	6,27	6,27	6,28	1,95%	6,18	6,31	6,24	103.359.433	16.572.267
KONYA	3.687,50	3.687,50	3.692,50	0,89%	3.672,50	3.740,00	3.703,48	5.147.838	1.390
KOPOL	6,18	6,17	6,18	0,16%	6,16	6,28	6,22	5.111.451	822.161
KORDS	82,50	82,35	82,50	0,24%	81,80	84,20	82,81	13.626.213	164.557
KOTON	14,57	14,57	14,58	0,69%	14,56	14,73	14,63	5.691.173	389.051
KRDMA	41,14	41,14	41,18	-0,10%	41,12	41,32	41,22	143.960.192	3.492.441
KRDMB	115,30	115,10	115,30	1,50%	114,80	116,90	115,32	22.414.895	194.371
KRDMD	38,84	38,84	38,88	0,73%	38,70	39,46	39,08	356.504.927	9.122.104
KRGYO	3,01	3,00	3,01	-0,99%	2,97	3,14	3,04	35.234.809	11.596.030
KRONT	19,94	19,91	19,96	-0,25%	19,90	20,24	20,12	6.314.706	313.904
KRPLS	9,13	9,09	9,12	1,22%	9,06	9,24	9,13	2.074.537	227.263
KRSTL	11,08	11,06	11,08	1,56%	11,02	11,12	11,06	9.634.974	871.013
KRTEK	23,48	23,48	23,60	-0,09%	23,40	23,90	23,62	515.154	21.808
KRVGD	2,96	2,95	2,96	0,34%	2,93	3,00	2,95	2.544.876	862.056
KSTUR	2.800,00	-	-	1,82%	2.800,00	2.800,00	2.800,00	187.600	67
KTLEV	171,40	171,20	171,40	2,63%	167,10	171,70	169,91	940.112.902	5.532.907
KTSKR	89,60	89,60	89,70	2,22%	89,50	91,10	90,26	14.196.007	157.288
KUTPO	90,35	90,35	90,40	1,40%	89,80	90,95	90,29	5.196.199	57.548
KUVVA	150,00	148,80	150,00	-1,38%	148,70	154,40	150,48	3.102.308	20.616
KUYAS	70,15	70,25	70,30	0,07%	70,15	71,35	70,82	28.068.852	396.339
KZBGY	3,13	3,13	3,14	0,32%	3,12	3,17	3,14	19.734.297	6.280.722
KZGYO	23,42	23,42	23,44	0,17%	23,32	23,80	23,55	5.204.954	221.057
LIDER	111,60	111,50	111,60	-0,09%	109,20	112,00	110,91	15.013.539	135.368
LIDFA	2,82	2,82	2,83	0,00%	2,82	2,85	2,84	3.584.506	1.264.376
LILAK	35,24	35,18	35,20	0,92%	35,06	35,60	35,26	14.091.348	399.659
LINK	7,13	7,12	7,13	0,28%	7,11	7,29	7,19	71.485.412	9.937.065
LKMNH	15,26	15,23	15,25	0,26%	15,24	15,50	15,35	2.049.841	133.566
LMKDC	28,40	28,38	28,42	-0,35%	28,34	28,78	28,56	18.509.572	648.132
LOGO	144,20	143,90	144,20	1,05%	143,90	145,60	144,60	12.791.758	88.465
LRSHO	3,35	3,34	3,35	1,21%	3,33	3,39	3,36	5.756.105	1.714.489
LUKSK	99,35	99,15	99,35	0,35%	97,05	100,90	99,45	3.068.508	30.856
LXGYO	17,23	17,21	17,23	0,17%	17,17	17,55	17,36	52.696.708	3.035.883
LYDHO	181,90	181,80	182,00	0,11%	181,90	185,30	183,32	6.825.332	37.232
LYDYE	13.705,00	13.715,00	13.750,00	-1,76%	13.600,00	14.097,50	13.767,94	5.892.678	428
MAALT	1.136,00	1.134,00	1.137,00	0,09%	1.133,00	1.187,00	1.152,97	12.633.118	10.957
MACKO	39,90	39,84	39,90	0,20%	39,68	40,48	40,01	5.834.042	145.799
MAGEN	30,06	-	30,06	-10,00%	30,06	31,22	30,09	1.121.753.935	37.279.700
MAKIM	17,86	17,83	17,86	0,90%	17,77	18,03	17,89	2.760.952	154.339
MAKTK	12,80	12,80	12,81	1,75%	12,61	12,86	12,72	9.753.926	766.831
MANAS	28,34	28,30	28,34	1,21%	27,86	28,66	28,22	180.771.317	6.405.559
MARBL	12,80	12,79	12,81	0,71%	12,77	12,94	12,84	5.352.025	416.839
MARKA	73,10	73,00	73,10	1,53%	72,10	73,80	73,21	14.128.826	192.997
MARMR	2,44	2,43	2,44	0,83%	2,43	2,48	2,45	49.805.584	20.311.286
MARTI	1,88	1,88	1,89	1,62%	1,86	1,90	1,87	13.650.223	7.284.243
MAVI	42,40	42,40	42,44	-0,24%	42,40	43,32	42,81	34.814.740	813.230
MCARD	182,90	182,90	183,10	0,72%	181,60	186,50	183,57	83.839.110	456.705
MEDTR	29,94	29,90	29,94	-0,27%	29,86	30,42	30,05	2.300.615	76.561
MEGAP	2,46	-	-	5,13%	2,46	2,46	2,46	495.646	201.482
MEGMT	87,00	87,00	87,05	0,29%	85,80	87,85	86,87	161.291.411	1.856.767
MEKAG	3,79	3,78	3,79	1,07%	3,77	3,83	3,79	8.082.381	2.132.958
MEPET	26,00	26,00	26,46	-2,33%	25,74	27,00	26,28	3.871.403	147.344
MERCN	23,06	23,04	23,06	0,87%	22,96	23,40	23,24	7.073.142	304.387
MERIT	16,87	16,84	16,87	0,84%	16,72	17,07	16,85	11.145.485	661.514
MERKO	1,89	1,88	1,89	-2,58%	1,87	1,97	1,91	47.703.093	24.985.276
METRO	8,85	8,85	8,86	-0,11%	8,82	9,11	8,95	14.462.269	1.616.036
MEYSU	16,46	16,45	16,47	-2,08%	16,32	16,92	16,61	102.815.512	6.191.988
MGROS	674,50	674,00	674,50	1,20%	672,50	678,50	675,64	195.450.276	289.281
MHRGY	4,24	4,23	4,25	3,41%	4,18	4,37	4,27	8.129.910	1.904.061
MIATK	47,50	47,48	47,50	1,37%	47,34	48,40	47,79	273.756.528	5.727.806
MMCAS	58,85	-	-	5,09%	58,85	58,85	58,85	36.487	620
MNDRS	11,27	11,26	11,27	0,81%	11,26	11,37	11,30	3.307.895	292.755
MNDTR	5,92	5,92	5,94	2,25%	5,80	6,03	5,96	6.322.250	1.060.726
MOBTL	13,85	13,84	13,85	-1,63%	13,80	14,28	13,95	6.933.271	497.198
MOGAN	13,82	13,80	13,82	3,83%	13,29	13,86	13,59	102.984.292	7.578.179
MOPAS	35,68	35,66	35,70	-0,61%	35,48	36,28	35,85	36.567.555	1.020.047
MPARK	440,00	440,00	440,25	0,46%	439,75	445,50	441,73	12.506.142	28.312
MRGYO	1,61	1,60	1,61	1,90%	1,59	1,61	1,60	12.235.976	7.662.121
MRSHL	1.510,00	1.507,00	1.511,00	0,73%	1.505,00	1.550,00	1.518,10	2.489.682	1.640
MSGYO	6,04	6,03	6,04	0,17%	6,04	6,14	6,10	1.395.029	228.890
MTRKS	27,10	27,06	27,10	1,35%	26,86	27,56	27,20	13.836.022	508.664
MTRYO	10,15	10,09	10,16	0,50%	10,06	10,24	10,09	297.233	29.447
MZHLD	5,94	5,92	5,95	0,17%	5,77	6,02	5,88	626.555	106.604
NATEN	6,75	6,74	6,75	0,75%	6,73	6,81	6,77	4.865.495	718.463
NETAS	65,05	64,95	65,00	2,12%	64,40	65,80	65,21	4.896.393	75.089
NETCD	163,80	163,70	163,80	-2,15%	163,00	169,70	165,74	305.566.429	1.843.681
NIBAS	4,64	4,63	4,64	0,87%	4,63	4,72	4,66	6.679.505	1.433.286
NTGAZ	12,53	12,50	12,52	-0,08%	12,45	12,65	12,55	3.978.437	316.936
NTHOL	39,08	39,06	39,08	1,24%	38,92	39,40	39,12	13.015.283	332.695
NUGYO	10,23	10,23	10,25	1,29%	10,21	10,36	10,28	2.323.114	225.950
NUHCM	214,20	214,20	214,40	0,66%	213,90	216,40	214,76	1.741.675	8.110
OBAMS	6,85	6,84	6,85	2,24%	6,82	7,00	6,93	88.082.374	12.706.845
OBASE	39,86	39,86	39,90	4,84%	38,08	40,98	39,63	14.207.888	358.524
ODAS	7,21	7,20	7,21	0,56%	7,18	7,32	7,24	52.293.223	7.219.791
ODINE	1.574,00	1.569,00	1.572,00	2,54%	1.505,00	1.578,00	1.554,75	98.099.915	63.097
OFSYM	58,85	58,85	58,95	-1,92%	58,65	60,35	59,80	31.136.934	520.701
ONCSM	254,25	254,00	254,50	-0,49%	253,50	261,25	256,22	17.966.041	70.120
ONRYT	63,90	63,80	63,90	-0,31%	63,75	65,70	64,42	20.650.542	320.551
ORCAY	4,42	4,40	4,42	1,14%	4,33	4,45	4,39	440.347	100.229
ORGE	104,80	104,60	104,80	-0,29%	104,10	108,00	105,66	33.277.848	314.948
ORMA	208,80	-	-	4,40%	208,80	208,80	208,80	83.729	401
OSMEN	7,37	7,36	7,37	1,24%	7,33	7,42	7,35	826.369	112.440
OSTIM	3,19	3,18	3,19	5,63%	3,06	3,32	3,21	249.491.172	77.617.649
OTKAR	353,50	353,25	353,50	1,87%	346,75	353,50	350,50	83.567.253	238.420
OTTO	215,40	215,00	215,40	7,27%	208,10	220,80	219,11	188.652.781	861.012
OYAKC	20,84	20,82	20,84	0,97%	20,80	21,04	20,93	47.919.636	2.290.032
OYAYO	46,74	46,66	46,74	-0,43%	45,98	46,94	46,13	1.829.269	39.656
OYLUM	8,50	8,48	8,50	-0,12%	8,44	8,62	8,50	1.250.726	147.214
OYYAT	43,08	43,00	43,08	0,84%	42,88	43,50	43,12	1.231.676	28.564
OZATD	1.510,00	1.510,00	1.511,00	-0,53%	1.498,00	1.548,00	1.514,94	26.117.620	17.240
OZGYO	2,12	2,12	2,13	0,47%	2,12	2,16	2,14	4.868.622	2.274.790
OZKGY	14,14	14,12	14,14	-0,07%	14,08	14,28	14,19	5.440.532	383.351
OZRDN	31,58	31,30	31,60	2,20%	30,70	31,76	31,07	1.613.954	51.940
OZSUB	28,24	28,20	28,24	1,44%	28,20	28,50	28,32	5.106.948	180.339
OZYSR	12,04	12,03	12,05	0,42%	11,96	12,12	12,01	2.378.337	198.050
PAGYO	134,10	133,90	134,10	-0,07%	133,70	138,00	134,50	2.584.346	19.214
PAHOL	1,64	1,64	1,65	1,23%	1,63	1,66	1,64	74.058.934	45.051.541
PAMEL	81,60	81,60	81,70	1,18%	81,20	81,90	81,55	1.781.435	21.845
PAPIL	14,56	14,56	14,57	-0,82%	14,53	14,83	14,61	23.151.978	1.585.255
PARSN	80,35	80,25	80,40	0,75%	80,15	81,20	80,74	3.084.583	38.206
PASEU	115,60	115,60	115,70	-0,77%	115,50	117,20	116,24	38.665.818	332.643
PATEK	23,16	23,14	23,16	0,17%	23,10	23,54	23,32	42.939.074	1.841.020
PCILT	34,12	34,04	34,10	0,35%	33,94	34,96	34,40	7.023.116	204.140
PEKGY	13,02	13,00	13,02	2,20%	12,78	13,18	13,02	498.540.427	38.285.389
PENGD	12,35	12,35	12,36	1,65%	12,29	12,49	12,38	22.286.204	1.800.942
PENTA	14,56	14,54	14,56	1,68%	14,46	14,76	14,55	6.145.613	422.435
PETKM	19,20	19,20	19,21	-2,59%	19,13	19,59	19,34	404.365.244	20.909.884
PETUN	12,04	12,03	12,04	0,75%	12,03	12,15	12,09	1.539.438	127.291
PGSUS	169,30	169,20	169,30	2,30%	168,90	171,40	170,20	619.537.086	3.640.100
PINSU	11,13	11,11	11,13	0,18%	11,11	11,26	11,18	2.685.533	240.323
PKART	128,80	128,80	-	9,99%	117,60	128,80	125,27	52.468.318	418.839
PKENT	147,40	147,20	147,40	0,96%	147,00	149,00	147,63	3.455.419	23.406
PLTUR	22,34	22,32	22,34	1,45%	22,24	22,50	22,40	4.224.993	188.625
PNLSN	46,54	46,50	46,56	2,11%	46,00	47,00	46,70	6.628.044	141.916
PNSUT	12,15	12,14	12,19	1,00%	12,14	12,37	12,23	5.645.510	461.749
POLHO	20,40	20,38	20,42	0,29%	20,34	20,64	20,45	4.160.665	203.481
POLTK	4.902,50	4.897,50	4.902,50	1,13%	4.885,00	4.937,50	4.905,48	2.859.895	583
PRDGS	7,62	7,61	7,62	1,46%	7,58	7,73	7,64	2.719.933	356.061
PRKAB	40,24	40,14	40,24	1,36%	40,04	41,60	40,51	10.827.967	267.323
PRKME	17,35	17,32	17,35	0,87%	17,20	17,74	17,34	4.181.229	241.071
PRZMA	46,90	46,82	46,90	7,42%	43,92	47,10	46,03	82.408.488	1.790.417
PSDTC	118,00	118,00	118,50	-0,51%	118,00	119,90	118,92	677.459	5.697
PSGYO	3,25	3,25	3,26	0,00%	3,24	3,29	3,26	114.495.269	35.077.851
QNBFK	36,96	-	-	-0,27%	36,96	36,96	36,96	17.076	462
QNBTR	210,00	-	-	0,00%	210,00	210,00	210,00	94.920	452
QUAGR	3,88	3,88	3,89	3,47%	3,81	3,95	3,89	106.249.292	27.304.887
RALYH	217,60	-	-	-5,19%	217,60	231,00	225,32	212.075.192	941.207
RAYSG	196,50	196,30	196,60	-0,46%	196,20	201,70	197,76	9.978.777	50.459
REEDR	7,22	7,22	7,23	-0,41%	7,16	7,34	7,23	26.716.871	3.693.330
RGYAS	201,00	201,00	201,10	1,06%	199,40	202,00	200,47	43.729.381	218.135
RNPOL	2,61	2,60	2,61	-0,38%	2,54	2,68	2,60	961.042	370.152
RODRG	26,58	26,56	26,58	-1,34%	26,50	27,12	26,69	943.923	35.365
RTALB	3,54	3,53	3,54	1,43%	3,53	3,66	3,58	40.989.527	11.435.269
RUBNS	27,54	-	27,54	-10,00%	27,54	28,46	27,62	94.460.839	3.420.030
RUZYE	10,41	10,39	10,41	-0,95%	10,40	10,69	10,51	11.312.509	1.075.900
RYGYO	32,52	32,50	32,52	0,12%	32,52	33,10	32,79	10.199.428	311.043
RYSAS	25,44	25,44	25,46	1,35%	25,36	26,50	25,62	25.381.739	990.697
SAFKR	25,22	25,20	25,22	-0,32%	25,20	26,00	25,49	16.009.029	628.092
SAHOL	93,20	93,15	93,20	1,75%	93,00	94,00	93,54	521.918.017	5.579.596
SAMAT	6,45	6,44	6,45	-0,77%	6,30	6,66	6,48	3.682.895	568.576
SANEL	51,70	51,70	51,75	-3,99%	51,20	53,80	52,42	6.775.974	129.267
SANFM	9,92	9,90	9,92	2,27%	9,69	9,94	9,83	18.176.502	1.849.937
SANKO	21,78	21,80	21,86	0,65%	21,72	22,30	21,90	357.935	16.344
SARKY	28,16	28,16	28,18	2,77%	28,10	28,80	28,45	61.879.478	2.174.884
SASA	2,62	2,61	2,62	-0,38%	2,60	2,67	2,63	1.500.413.795	570.685.535
SAYAS	52,15	52,05	52,15	1,86%	51,95	53,00	52,32	17.744.868	339.192
SDTTR	254,75	254,50	254,75	-1,07%	244,70	256,50	251,43	187.275.864	744.852
SEGMN	52,85	52,85	52,90	1,25%	52,40	53,45	52,79	4.579.761	86.763
SEGYO	4,84	4,83	4,84	0,62%	4,70	4,89	4,79	4.733.364	988.813
SEKFK	9,99	9,93	9,99	0,40%	9,95	10,05	10,03	216.531	21.591
SEKUR	8,72	8,72	8,86	-3,11%	8,64	9,13	8,77	9.736.230	1.110.856
SELEC	109,70	109,50	109,70	0,18%	108,60	111,20	109,78	33.274.382	303.102
SELVA	2,09	2,08	2,09	0,48%	2,08	2,13	2,10	9.437.910	4.492.174
SERNT	9,29	9,28	9,30	0,54%	9,25	9,48	9,34	9.138.573	978.955
SEYKM	4,67	4,65	4,67	0,65%	4,60	4,70	4,65	510.671	109.783
SILVR	2,60	2,59	2,60	0,39%	2,56	2,62	2,59	268.582	103.546
SISE	44,36	44,36	44,38	1,60%	44,14	44,66	44,44	433.791.534	9.762.489
SKBNK	13,64	13,63	13,64	1,41%	13,55	13,73	13,63	50.768.454	3.725.389
SKTAS	3,19	3,18	3,19	-1,24%	3,19	3,30	3,25	11.063.201	3.407.331
SKYLP	312,25	312,25	312,50	-2,35%	310,50	315,50	313,32	3.828.479	12.219
SKYMD	13,49	13,48	13,49	-0,88%	13,48	14,01	13,78	13.355.206	969.250
SMART	33,26	33,24	33,28	2,72%	32,70	33,84	33,31	32.931.716	988.550
SMRTG	11,86	11,85	11,86	1,89%	11,61	11,88	11,77	80.355.334	6.825.867
SMRVA	15,41	15,41	-	9,99%	14,15	15,41	14,87	178.886.866	12.028.171
SNGYO	3,60	3,60	3,61	0,84%	3,60	3,66	3,63	5.186.836	1.430.294
SNICA	3,96	3,95	3,96	0,76%	3,95	4,00	3,97	3.020.341	759.974
SNPAM	20,98	-	-	-0,85%	20,98	20,98	20,98	396.354	18.892
SODSN	8,75	-	-	1,74%	8,75	8,75	8,75	179.944	20.565
SOKE	15,12	15,12	15,14	-4,61%	15,10	16,17	15,50	14.958.222	965.097
SOKM	48,68	48,64	48,68	1,63%	48,38	48,92	48,67	37.641.073	773.413
SONME	126,30	125,00	126,20	1,04%	125,00	126,90	126,51	139.289	1.101
SRVGY	3,11	3,10	3,11	0,65%	3,09	3,14	3,11	16.386.722	5.263.413
SUMAS	396,75	-	-	4,89%	396,75	396,75	396,75	65.464	165
SUNTK	32,14	32,12	32,16	0,56%	32,10	32,38	32,23	1.619.416	50.244
SURGY	73,00	72,90	73,00	-0,34%	72,45	73,85	73,17	26.527.131	362.526
SUWEN	7,27	7,26	7,28	0,97%	7,25	7,34	7,30	1.095.257	150.145
SVGYO	20,36	20,34	20,36	1,80%	20,18	20,60	20,35	103.962.193	5.107.772
TABGD	256,75	256,50	256,75	0,10%	256,00	263,25	259,34	12.926.064	49.843
TARKM	537,50	537,00	537,50	2,77%	530,00	545,00	537,49	27.735.254	51.601
TATEN	14,55	14,54	14,55	3,19%	14,00	14,75	14,34	118.571.339	8.268.195
TATGD	18,66	18,64	18,66	0,43%	18,61	18,91	18,73	5.308.049	283.448
TAVHL	268,50	268,25	268,50	3,67%	265,25	269,50	267,66	327.472.685	1.223.479
TBORG	133,30	133,30	133,60	0,76%	133,20	135,00	133,80	1.800.768	13.459
TCELL	108,00	107,90	108,00	0,47%	107,80	109,50	108,64	267.928.740	2.466.176
TCKRC	145,00	144,80	145,00	2,47%	144,20	145,70	144,94	107.104.064	738.936
TDGYO	15,09	15,01	15,09	0,60%	14,71	15,20	15,01	2.051.379	136.674
TEHOL	33,10	33,08	33,10	0,30%	32,74	33,20	32,97	350.670.261	10.635.989
TEKTU	10,13	10,11	10,13	1,30%	10,00	10,23	10,11	11.631.215	1.150.325
TERA	228,80	228,80	229,00	1,92%	225,40	237,00	230,29	2.012.368.313	8.738.261
TEZOL	17,69	17,67	17,69	-1,72%	17,66	18,04	17,81	9.604.719	539.440
TGSAS	179,00	178,70	179,20	0,34%	178,00	181,90	179,31	4.740.855	26.440
THYAO	301,50	301,25	301,50	2,81%	301,00	304,25	302,36	4.646.607.435	15.367.919
TKFEN	135,10	135,10	135,20	-2,17%	135,00	141,70	138,03	127.794.038	925.851
TKNSA	19,80	19,77	19,80	0,51%	19,76	20,02	19,88	3.960.140	199.191
TLMAN	96,90	96,75	96,90	2,22%	96,15	97,20	96,73	7.073.764	73.130
TMPOL	432,25	432,50	433,25	2,98%	416,50	441,00	425,44	45.699.919	107.418
TMSN	89,00	88,95	89,00	0,23%	88,90	90,50	89,35	12.266.419	137.284
TNZTP	23,94	23,94	23,98	0,50%	23,94	24,26	24,06	3.085.881	128.238
TOASO	288,50	288,25	288,50	1,94%	286,75	292,00	290,06	260.959.137	899.674
TRALT	43,34	43,32	43,34	1,78%	43,28	44,30	43,92	1.012.664.088	23.057.150
TRCAS	41,94	41,92	41,94	-1,32%	41,80	43,10	42,26	5.719.307	135.329
TRENJ	83,20	83,20	83,25	1,22%	82,85	85,45	84,29	27.294.929	323.826
TRGYO	98,60	98,55	98,60	0,36%	98,55	99,20	98,86	8.080.300	81.733
TRHOL	1.680,00	1.679,00	1.680,00	-0,59%	1.676,00	1.710,00	1.689,19	24.763.511	14.660
TRILC	1,35	-	-	0,00%	1,35	1,35	1,35	4.546.191	3.367.549
TRMET	106,70	106,60	106,70	0,57%	106,40	110,90	108,48	107.018.417	986.563
TSGYO	6,67	6,66	6,67	0,60%	6,65	6,72	6,69	967.824	144.715
TSKB	11,63	11,62	11,63	1,48%	11,61	11,76	11,67	49.221.575	4.217.510
TSPOR	0,94	0,93	0,94	2,17%	0,93	0,94	0,93	12.379.297	13.267.774
TTKOM	62,70	62,70	62,75	1,62%	62,55	63,05	62,82	274.741.443	4.373.765
TTRAK	445,25	445,00	445,25	2,12%	440,00	447,00	444,68	18.902.270	42.508
TUCLK	4,19	4,18	4,19	1,21%	4,19	4,24	4,21	4.003.003	949.945
TUKAS	2,37	2,37	2,38	0,85%	2,37	2,40	2,39	17.761.918	7.447.053
TUPRS	230,60	230,50	230,60	-2,29%	230,50	234,00	231,84	660.058.855	2.847.047
TUREX	8,19	8,18	8,19	1,99%	8,14	8,28	8,20	36.777.185	4.484.959
TURGG	27,84	27,84	27,88	0,65%	27,70	28,28	27,88	1.195.476	42.881
TURSG	13,00	12,99	13,00	0,85%	12,93	13,05	13,00	86.696.396	6.670.998
UCAYM	37,38	37,38	37,44	1,85%	36,56	37,50	37,01	119.110.235	3.218.610
UFUK	1.297,00	1.296,00	1.298,00	-0,99%	1.289,00	1.330,00	1.302,20	4.134.476	3.175
ULAS	26,66	26,58	26,66	0,38%	26,50	26,80	26,60	901.001	33.871
ULKER	113,20	113,20	113,30	1,89%	112,00	113,30	112,60	196.773.670	1.747.485
ULUFA	1,86	1,86	1,87	0,00%	1,85	1,89	1,87	4.587.375	2.455.134
ULUSE	316,00	316,25	317,00	-2,24%	316,00	329,00	322,01	28.609.149	88.845
ULUUN	7,89	7,89	7,90	0,51%	7,86	8,00	7,93	3.606.562	454.701
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,68	12,67	12,70	0,63%	12,67	12,81	12,75	956.210	75.010
USAK	1,50	1,49	1,50	1,35%	1,49	1,52	1,50	13.247.359	8.820.494
VAKBN	32,26	32,24	32,26	1,38%	32,20	32,74	32,51	259.256.781	7.974.174
VAKFA	12,56	12,54	12,56	0,72%	12,51	12,70	12,59	17.207.671	1.366.933
VAKFN	1,67	1,67	1,68	0,60%	1,67	1,70	1,69	16.075.963	9.533.711
VAKKO	78,90	78,80	78,90	-0,19%	78,00	80,70	79,25	5.433.738	68.566
VANGD	81,90	81,85	81,90	-1,03%	81,80	83,00	82,09	781.114	9.515
VBTYZ	32,24	32,24	-	9,96%	31,24	32,24	32,14	45.679.715	1.421.321
VERTU	38,04	38,02	38,04	0,90%	37,96	38,46	38,16	1.051.912	27.564
VERUS	610,50	610,00	611,00	0,25%	608,00	615,00	610,35	8.298.360	13.596
VESBE	6,26	6,25	6,26	0,97%	6,22	6,29	6,25	4.909.064	785.011
VESTL	24,38	24,38	24,40	0,99%	24,18	24,66	24,50	12.825.737	523.541
VKFYO	28,56	28,56	28,58	0,56%	28,30	29,04	28,58	1.440.287	50.391
VKGYO	2,71	2,71	2,72	0,37%	2,71	2,73	2,72	19.468.043	7.164.777
VKING	25,46	25,44	25,46	0,87%	25,40	25,68	25,50	757.382	29.699
VRGYO	2,08	2,07	2,08	1,46%	2,06	2,09	2,08	9.709.409	4.679.736
VSNMD	86,15	86,10	86,20	1,23%	85,20	86,85	85,84	15.182.005	176.866
YAPRK	12,93	12,90	12,93	0,54%	12,88	13,10	12,93	4.569.453	353.320
YATAS	39,98	39,92	39,98	1,52%	39,44	40,34	40,00	5.271.509	131.790
YAYLA	22,74	22,68	22,72	0,53%	22,64	23,20	22,89	4.161.175	181.811
YBTAS	16,28	-	-	1,06%	16,28	16,28	16,28	28.197	1.732
YEOTK	105,90	105,90	106,00	0,00%	105,70	108,50	106,63	126.402.493	1.185.413
YESIL	1,42	1,41	1,42	0,00%	1,40	1,43	1,42	8.525.870	6.021.718
YGGYO	216,30	216,20	216,60	-0,41%	215,70	218,80	216,87	719.589	3.318
YIGIT	23,62	23,60	23,62	0,94%	23,58	23,84	23,70	10.946.769	461.962
YKBNK	36,08	36,06	36,08	3,03%	35,94	36,44	36,18	1.430.701.690	39.541.844
YKSLN	3,23	3,22	3,23	0,94%	3,21	3,27	3,23	3.139.420	970.794
YONGA	56,00	-	-	1,82%	56,00	56,00	56,00	94.864	1.694
YUNSA	10,66	10,65	10,66	0,38%	10,66	10,84	10,74	10.094.833	939.827
YYAPI	0,98	-	-	1,03%	0,98	0,98	0,98	136.813	139.605
YYLGD	11,15	11,14	11,15	0,45%	11,11	11,30	11,21	10.883.662	970.548
ZEDUR	10,43	10,41	10,43	0,58%	10,41	10,79	10,59	8.425.823	795.795
ZERGY	14,36	14,35	14,36	-0,49%	14,29	14,82	14,51	34.533.075	2.379.359
ZGYO	40,76	40,78	40,82	-2,35%	40,64	41,94	41,13	57.340.705	1.394.278
ZOREN	2,88	2,87	2,88	1,05%	2,86	2,90	2,88	14.412.657	4.999.263
ZRGYO	17,57	17,54	17,57	3,96%	17,40	17,87	17,58	38.973.303	2.216.603

Midas’ın Kulakları

Tümünü Gör

Haz 12, 2026 • 26 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Haz 12, 2026 • 27 dakika once

Nvidia, Çinli müşterilere Vera CPU siparişi almaya başladı; teslimat ağustosta

Haz 12, 2026 • 38 dakika once

Kripto piyasası 4 trilyon dolara ulaşırken Bitcoin hakimiyeti kurumsal çeşitlendirmeye yenik düştü

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