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	11,90	11,88	11,90	-1,33%	11,76	12,13	11,94	65.843.040	5.513.909
A1YEN	30,28	30,28	30,30	-0,85%	30,20	30,94	30,45	39.948.984	1.311.986
ACSEL	103,60	103,60	103,80	-1,80%	102,00	106,10	104,35	10.310.343	98.804
ADEL	31,32	31,32	31,34	-1,01%	31,18	32,20	31,52	30.968.728	982.494
ADESE	1,84	1,84	-	9,52%	1,68	1,84	1,80	804.103.250	446.187.261
ADGYO	46,04	46,04	46,34	-1,79%	46,04	47,14	46,54	15.120.116	324.854
AEFES	16,32	16,30	16,32	1,87%	16,02	16,38	16,19	923.298.712	57.019.309
AFYON	13,49	13,49	13,53	-0,59%	13,48	13,70	13,58	25.888.739	1.906.560
AGESA	205,50	204,90	205,50	2,24%	200,10	206,20	204,18	33.156.292	162.391
AGHOL	29,78	29,76	29,80	0,61%	29,34	29,96	29,62	195.207.638	6.590.241
AGROT	6,93	6,92	6,93	-0,57%	6,92	7,03	6,97	34.917.159	5.012.345
AGYO	7,20	7,15	7,20	0,28%	7,12	7,29	7,18	3.172.821	442.046
AHGAZ	24,56	24,56	24,58	-1,37%	24,44	25,02	24,70	67.514.394	2.733.263
AHSGY	14,07	14,07	14,26	-0,64%	13,76	14,59	14,19	30.245.326	2.131.260
AKBNK	69,55	69,50	69,55	0,80%	68,45	70,30	69,24	5.524.156.276	79.782.866
AKCNS	152,10	151,00	152,10	2,22%	146,60	152,10	149,32	129.853.065	869.612
AKENR	12,32	12,32	-	10,00%	11,20	12,32	11,98	686.191.984	57.258.974
AKFGY	2,76	2,76	2,77	0,00%	2,76	2,82	2,78	43.977.266	15.808.003
AKFIS	21,62	21,62	21,64	0,56%	21,48	21,92	21,67	52.236.796	2.410.146
AKFYE	17,54	17,53	17,54	0,63%	17,47	17,76	17,62	57.764.302	3.278.038
AKGRT	7,22	7,21	7,22	5,09%	6,86	7,22	7,06	171.107.428	24.224.415
AKMGY	202,60	201,40	202,60	2,89%	195,90	202,60	199,81	3.217.862	16.105
AKSA	10,08	10,08	10,09	0,10%	10,05	10,24	10,13	167.224.290	16.516.402
AKSEN	60,95	60,95	61,00	-2,09%	60,55	62,60	61,34	450.154.449	7.338.149
AKSGY	7,50	7,47	7,50	0,00%	7,47	7,54	7,49	5.957.086	795.388
AKSUE	17,79	17,78	17,79	0,06%	17,00	18,44	17,40	9.786.874	562.545
AKYHO	2,87	2,86	2,87	0,00%	2,84	2,90	2,87	3.620.285	1.262.815
ALARK	97,35	97,30	97,35	1,72%	96,25	98,20	97,48	821.626.963	8.429.085
ALBRK	8,24	8,24	8,25	0,49%	8,20	8,29	8,26	63.432.721	7.684.103
ALCAR	882,00	881,50	882,00	-0,56%	877,50	899,00	886,66	20.176.906	22.756
ALCTL	106,30	106,30	106,50	-0,28%	105,80	107,70	106,70	26.840.777	251.546
ALFAS	44,40	44,40	44,44	1,56%	43,64	44,94	44,33	116.045.876	2.617.819
ALGYO	28,70	28,66	28,70	-0,35%	28,48	28,90	28,66	51.796.364	1.807.474
ALKA	10,12	10,12	10,13	6,41%	9,56	10,37	10,06	149.093.528	14.827.799
ALKIM	16,99	16,99	17,00	0,30%	16,95	17,37	17,10	33.916.273	1.984.041
ALKLC	171,50	171,50	171,60	9,10%	157,20	172,50	164,85	239.029.571	1.449.989
ALTINS1	82,00	82,00	82,01	3,77%	80,09	82,06	81,52	3.027.509.848	37.137.503
ALTNY	62,85	62,85	62,90	-0,87%	62,45	63,75	62,96	187.282.642	2.974.742
ALVES	24,34	24,34	24,36	1,00%	24,12	24,68	24,40	79.718.664	3.267.208
ANELE	16,11	16,11	16,15	-0,43%	16,03	16,25	16,11	7.299.522	453.094
ANGEN	11,76	11,76	11,77	1,03%	11,66	12,07	11,86	24.797.709	2.090.266
ANHYT	103,20	102,30	103,20	2,69%	100,30	103,20	101,92	66.871.513	656.101
ANSGR	23,86	23,78	23,86	0,93%	23,50	23,86	23,71	97.070.268	4.093.795
ARASE	64,00	64,00	64,05	2,07%	62,55	64,75	64,06	37.777.747	589.729
ARCLK	109,30	109,30	109,50	0,83%	108,50	110,70	109,55	314.350.185	2.869.600
ARDYZ	37,82	37,82	37,90	1,39%	37,02	38,70	37,94	274.616.572	7.237.788
ARENA	28,60	28,60	28,62	2,14%	27,90	29,18	28,69	38.024.446	1.325.336
ARMGD	58,20	58,20	58,30	1,31%	53,55	61,90	57,88	726.145.664	12.546.430
ARSAN	3,15	3,15	3,16	-2,48%	3,12	3,26	3,17	66.917.831	21.107.577
ARTMS	41,54	41,54	41,56	0,10%	41,04	41,86	41,37	33.855.901	818.360
ARZUM	2,71	2,71	2,72	-1,09%	2,70	2,77	2,72	20.749.429	7.624.083
ASELS	204,00	204,00	204,10	-0,44%	203,30	207,10	205,01	3.315.730.495	16.173.224
ASGYO	10,66	10,66	10,67	-0,37%	10,64	10,72	10,67	26.468.733	2.480.904
ASTOR	104,30	104,10	104,30	1,26%	102,50	104,60	103,40	2.698.773.718	26.101.712
ASUZU	55,75	55,70	55,75	1,00%	55,25	56,45	55,76	32.566.339	584.056
ATAGY	13,84	13,81	13,84	0,36%	13,60	13,92	13,75	3.237.539	235.456
ATAKP	52,35	52,20	52,35	-2,60%	51,95	54,00	52,92	20.200.634	381.753
ATATP	140,20	140,20	140,40	-1,61%	139,10	143,40	141,37	157.716.793	1.115.636
ATEKS	74,80	74,80	75,00	-0,53%	72,55	75,10	73,13	740.910	10.132
ATLAS	5,71	5,70	5,71	-1,38%	5,66	5,79	5,72	3.344.809	584.729
ATSYH	73,80	73,10	73,80	1,10%	73,80	74,50	73,92	991.731	13.417
AVGYO	11,38	11,37	11,38	4,02%	10,94	11,57	11,33	37.737.080	3.330.687
AVHOL	38,50	38,50	38,58	-0,77%	38,30	38,96	38,59	23.490.663	608.807
AVOD	3,52	3,52	3,53	0,00%	3,47	3,57	3,51	8.455.054	2.406.097
AVPGY	53,90	53,90	53,95	1,22%	52,70	54,15	53,29	68.555.006	1.286.541
AVTUR	16,03	15,82	16,03	-0,62%	15,72	16,22	15,98	5.803.408	363.086
AYCES	436,00	435,75	436,00	0,69%	435,50	459,75	445,68	48.292.708	108.358
AYDEM	19,87	19,80	19,87	1,58%	19,48	20,00	19,79	44.089.685	2.228.321
AYEN	25,64	25,64	25,70	-0,39%	25,50	25,90	25,69	11.227.193	437.021
AYES	17,44	17,44	17,47	-0,46%	17,20	17,57	17,41	892.698	51.290
AYGAZ	214,80	214,80	215,10	1,08%	213,00	216,80	215,25	35.957.610	167.049
AZTEK	4,35	4,35	4,36	-0,46%	4,33	4,43	4,37	17.095.113	3.910.761
BAGFS	27,40	27,40	27,46	0,22%	27,22	27,92	27,50	18.078.598	657.496
BAHKM	54,00	54,00	54,05	3,45%	47,14	56,90	52,00	571.739.763	10.995.048
BAKAB	38,72	38,72	38,76	0,36%	38,34	39,44	38,82	9.988.052	257.280
BALAT	83,65	83,65	-	9,99%	78,50	83,65	83,22	10.975.152	131.883
BALSU	16,07	16,07	16,10	-3,19%	16,03	16,75	16,30	106.406.575	6.526.882
BANVT	160,90	160,90	161,00	-0,12%	160,10	162,40	161,15	23.030.925	142.919
BARMA	33,76	33,70	33,76	1,38%	33,24	34,34	33,72	89.574.776	2.656.699
BASCM	14,00	13,99	14,00	0,00%	14,00	14,00	14,00	1.343.888	95.992
BASGZ	42,28	42,28	42,30	0,43%	41,96	43,60	42,50	35.151.703	827.202
BAYRK	24,80	24,78	24,80	0,98%	24,34	24,86	24,52	46.744.780	1.906.405
BEGYO	5,13	5,13	5,15	-3,21%	5,13	5,29	5,19	88.482.463	17.041.859
BERA	17,13	17,13	17,14	0,71%	17,06	17,48	17,21	181.163.508	10.527.634
BESLR	12,67	12,67	12,69	0,48%	12,62	12,72	12,67	17.541.055	1.384.298
BEYAZ	28,84	28,82	28,84	1,19%	28,18	29,94	29,14	71.559.882	2.455.471
BFREN	159,90	159,90	160,00	0,13%	159,20	160,90	160,11	24.556.129	153.369
BIENY	27,66	27,64	27,66	-1,21%	27,54	28,08	27,76	50.625.580	1.823.940
BIGCH	56,35	56,35	56,95	-8,74%	55,60	60,80	58,19	227.605.090	3.911.282
BIGEN	9,45	9,45	9,46	1,50%	9,28	9,61	9,43	79.322.801	8.415.046
BIGTK	314,75	314,75	315,25	-0,24%	314,00	322,00	316,84	26.611.539	83.990
BIMAS	557,00	557,00	557,50	0,54%	549,50	558,50	555,12	2.544.462.108	4.583.665
BINBN	192,20	192,10	192,20	-0,31%	190,50	195,60	192,90	85.938.977	445.507
BINHO	9,95	9,94	9,95	-1,19%	9,90	10,17	9,99	236.856.935	23.703.735
BIOEN	19,83	19,83	19,94	-0,85%	19,83	20,12	19,94	35.942.784	1.802.259
BIZIM	27,78	27,68	27,78	1,39%	27,38	28,00	27,78	6.906.020	248.574
BJKAS	1,76	1,76	1,77	0,00%	1,75	1,77	1,76	33.317.462	18.948.671
BLCYT	33,58	33,56	33,58	-0,36%	33,28	34,64	33,97	47.268.017	1.391.611
BLUME	45,34	45,34	45,38	2,35%	43,16	45,78	44,63	120.813.814	2.706.869
BMSCH	25,26	25,26	25,28	-1,02%	25,16	26,06	25,58	40.542.609	1.584.673
BMSTL	107,10	107,00	107,10	-1,29%	105,10	111,80	108,41	123.601.049	1.140.125
BNTAS	6,53	6,53	6,54	-0,61%	6,52	6,65	6,57	19.189.671	2.922.602
BOBET	19,02	19,02	19,03	0,11%	18,98	19,21	19,10	31.256.732	1.636.595
BORLS	5,34	5,33	5,34	-0,56%	5,30	5,59	5,41	305.171.843	56.377.084
BORSK	6,09	6,08	6,09	0,66%	6,04	6,32	6,16	115.280.411	18.707.936
BOSSA	6,79	6,77	6,79	0,89%	6,69	6,79	6,75	10.134.264	1.502.170
BRISA	83,85	83,85	83,90	2,95%	81,55	83,85	82,53	14.202.759	172.084
BRKO	8,85	8,85	8,88	4,12%	8,70	8,85	8,78	8.830.483	1.006.012
BRKSN	7,68	7,66	7,68	1,86%	7,50	7,70	7,59	2.634.598	346.959
BRKVY	118,80	118,80	119,40	8,00%	105,10	120,60	114,99	512.254.990	4.454.753
BRLSM	14,12	14,12	14,18	-1,26%	14,12	14,71	14,37	40.431.013	2.814.509
BRMEN	19,01	19,01	19,10	0,05%	19,01	20,34	19,97	1.432.756	71.763
BRSAN	503,00	503,00	503,50	1,46%	494,50	507,00	500,51	465.920.769	930.885
BRYAT	2.254,00	2.252,00	2.254,00	0,27%	2.239,00	2.281,00	2.254,81	93.195.876	41.332
BSOKE	16,10	16,10	16,12	-2,42%	16,01	16,60	16,24	164.165.478	10.107.367
BTCIM	3,71	3,71	3,72	0,00%	3,67	3,75	3,70	243.648.908	65.778.393
BUCIM	6,90	6,90	6,91	2,22%	6,73	6,93	6,83	77.987.481	11.411.284
BULGS	41,02	41,02	41,04	-2,38%	41,00	43,38	41,84	594.742.892	14.215.058
BURCE	52,95	52,90	52,95	0,00%	52,95	52,95	52,95	22.030.324	416.059
BURVA	400,00	400,00	408,00	-4,42%	381,00	417,00	401,40	40.462.262	100.802
BVSAN	101,80	101,80	101,90	-0,78%	101,70	103,40	102,50	45.228.684	441.250
BYDNR	26,44	26,20	26,44	-0,83%	25,90	27,00	26,24	6.438.373	245.415
CANTE	2,28	2,28	2,29	3,17%	2,20	2,32	2,27	1.896.707.361	837.183.888
CASA	102,10	102,10	102,30	-0,97%	102,00	103,10	102,51	1.801.641	17.575
CATES	35,36	35,36	35,38	0,06%	34,80	35,56	35,18	32.576.733	926.036
CCOLA	58,90	58,85	58,90	4,25%	56,70	58,90	58,38	531.549.282	9.104.386
CELHA	11,62	11,62	-	9,93%	11,08	11,62	11,45	55.919.579	4.882.203
CEMAS	4,78	4,78	4,79	0,21%	4,77	4,85	4,79	87.799.199	18.314.808
CEMTS	11,91	11,90	11,91	0,51%	11,85	12,29	12,01	77.009.476	6.411.481
CEMZY	41,20	41,20	41,30	-2,00%	40,64	42,58	41,33	91.826.359	2.221.862
CEOEM	25,00	25,00	25,02	-1,19%	24,90	25,84	25,30	25.670.354	1.014.533
CGCAM	33,24	33,24	33,28	-1,07%	33,24	33,84	33,50	69.707.331	2.081.057
CIMSA	48,50	48,42	48,50	0,83%	48,02	48,86	48,39	383.723.607	7.930.480
CLEBI	1.614,00	1.612,00	1.614,00	1,38%	1.590,00	1.618,00	1.604,80	94.110.364	58.643
CMBTN	2.018,00	2.018,00	2.019,00	0,00%	2.006,00	2.035,00	2.020,96	24.126.198	11.938
CMENT	329,75	329,00	329,75	0,38%	329,75	331,25	330,44	1.553.059	4.700
CONSE	3,11	3,11	3,12	-2,81%	3,08	3,29	3,20	165.470.889	51.778.552
COSMO	188,50	188,50	189,30	2,17%	181,10	195,30	189,48	20.441.856	107.885
CRDFA	51,75	51,70	51,75	-4,34%	51,75	54,20	52,50	62.041.661	1.181.786
CRFSA	133,10	133,10	-	10,00%	122,00	133,10	131,13	456.946.271	3.484.584
CUSAN	22,44	22,44	22,50	1,81%	22,00	23,00	22,44	21.136.669	941.789
CVKMD	22,36	22,34	22,36	7,19%	20,96	22,62	22,19	1.212.136.473	54.633.320
CWENE	28,18	28,16	28,18	0,28%	27,94	28,60	28,19	535.149.241	18.983.773
DAGI	8,55	8,54	8,55	0,00%	8,49	8,71	8,57	56.892.460	6.636.576
DAPGM	12,85	12,70	12,85	1,26%	12,30	12,85	12,67	266.313.322	21.027.560
DARDL	2,38	2,37	2,38	2,59%	2,29	2,39	2,34	171.362.394	73.196.769
DCTTR	26,00	25,98	26,00	-4,90%	26,00	27,48	26,37	105.245.174	3.990.850
DENGE	3,62	3,61	3,62	-1,36%	3,55	3,77	3,65	27.850.583	7.623.573
DERHL	13,72	13,71	13,72	-0,80%	13,63	13,95	13,79	58.198.851	4.221.418
DERIM	35,04	35,02	35,04	0,06%	34,78	35,30	35,02	4.649.130	132.743
DESA	11,25	11,25	11,28	0,72%	11,18	11,53	11,34	17.310.879	1.526.042
DESPC	45,00	44,98	45,00	-3,23%	44,96	46,74	45,67	20.900.573	457.694
DEVA	61,65	61,60	61,65	-1,04%	61,30	62,40	61,88	25.008.770	404.145
DGATE	62,65	62,55	62,65	3,90%	60,15	62,80	62,03	44.966.474	724.972
DGGYO	33,14	33,12	33,14	0,61%	32,06	33,30	32,52	8.758.056	269.323
DGNMO	5,35	5,34	5,35	0,19%	5,30	5,39	5,35	6.523.347	1.220.532
DIRIT	27,48	27,48	27,50	9,92%	26,30	27,48	26,79	4.088.225	152.622
DITAS	40,08	40,08	40,12	-1,28%	39,10	40,94	40,24	29.468.994	732.370
DMLKTG	5,90	5,89	5,90	0,00%	5,89	5,91	5,90	43.764.949	7.421.361
DMRGD	3,45	3,45	3,46	0,29%	3,31	3,62	3,48	249.323.915	71.578.734
DMSAS	12,05	12,05	12,06	1,86%	11,84	12,09	11,95	23.861.663	1.996.422
DNISI	20,94	20,72	20,94	0,77%	20,52	21,00	20,69	11.673.780	564.158
DOAS	193,10	193,00	193,10	1,21%	190,80	194,10	192,53	366.057.619	1.901.353
DOCO	9.615,00	9.612,50	9.615,00	-1,21%	9.612,50	9.860,00	9.763,28	27.688.658	2.836
DOFER	53,20	53,20	53,25	0,28%	51,25	54,40	53,23	68.274.403	1.282.664
DOFRB	75,35	75,35	75,40	1,01%	74,45	76,95	75,82	441.550.275	5.823.442
DOGUB	48,06	48,04	48,06	-8,98%	48,06	54,00	50,99	71.308.886	1.398.412
DOHOL	17,95	17,95	17,96	1,70%	17,67	18,03	17,88	158.615.809	8.872.619
DOKTA	21,80	21,70	21,80	1,21%	21,54	22,00	21,73	3.680.855	169.401
DSTKF	532,50	532,00	532,50	-0,56%	526,50	553,00	539,41	1.208.354.101	2.240.163
DUNYH	121,50	120,20	121,50	-1,06%	118,10	124,00	120,33	31.647.296	263.006
DURDO	3,76	3,76	3,78	0,00%	3,71	3,88	3,78	24.008.164	6.356.987
DURKN	14,41	14,41	14,42	-0,07%	14,27	14,57	14,40	17.338.672	1.204.108
DYOBY	13,38	13,38	13,40	-0,96%	13,32	13,60	13,43	20.496.436	1.526.103
DZGYO	7,91	7,90	7,91	-1,25%	7,73	8,05	7,86	76.041.363	9.671.585
EBEBK	58,05	58,00	58,05	-0,77%	57,65	59,20	58,21	33.530.743	576.023
ECILC	85,85	85,85	85,90	-0,98%	85,60	87,95	86,37	220.172.616	2.549.321
ECOGR	21,58	21,58	21,60	-1,01%	21,50	22,00	21,69	263.761.239	12.158.387
ECZYT	312,00	312,00	313,00	-1,89%	312,00	321,00	316,18	63.964.703	202.307
EDATA	5,28	5,27	5,28	-0,94%	5,25	5,41	5,31	24.510.296	4.618.030
EDIP	36,26	36,06	36,26	-1,31%	35,80	37,52	36,46	65.213.322	1.788.764
EFOR	28,32	28,32	28,44	-9,87%	28,28	31,94	29,62	303.335.490	10.241.411
EGEEN	7.420,00	7.412,50	7.420,00	0,75%	7.370,00	7.467,50	7.414,08	97.517.340	13.153
EGEGY	23,70	23,68	23,70	-1,50%	23,50	24,34	23,84	27.176.602	1.140.152
EGEPO	7,17	7,17	7,18	-0,28%	7,14	7,32	7,22	20.558.204	2.846.336
EGGUB	99,10	99,10	99,15	0,61%	98,50	101,90	99,81	70.634.891	707.665
EGPRO	25,48	25,48	25,50	0,08%	24,50	25,80	25,21	25.066.457	994.143
EGSER	3,04	3,04	3,05	-1,30%	3,03	3,09	3,06	10.247.181	3.352.403
EKGYO	20,82	20,80	20,82	1,96%	20,08	20,86	20,53	3.763.868.542	183.299.624
EKIZ	112,00	111,00	112,00	8,32%	105,00	112,00	109,22	1.912.406	17.509
EKOS	27,24	27,24	27,26	-2,85%	27,12	28,00	27,47	77.514.347	2.822.019
EKSUN	5,71	5,70	5,71	-1,89%	5,66	5,84	5,71	10.778.146	1.888.978
ELITE	30,46	30,46	30,52	-0,39%	30,40	30,76	30,51	19.182.771	628.745
EMKEL	73,60	73,55	73,60	-0,54%	73,45	75,50	74,33	502.895.637	6.765.651
EMNIS	167,00	167,00	168,00	-0,60%	167,00	171,00	168,85	771.492	4.569
ENDAE	14,17	14,16	14,17	0,00%	14,15	14,34	14,19	19.734.745	1.390.356
ENERY	10,11	10,11	10,12	0,30%	10,06	10,26	10,14	84.121.956	8.294.915
ENJSA	89,00	88,50	89,00	5,39%	84,60	89,00	87,49	394.421.950	4.508.027
ENKAI	80,15	80,15	80,20	0,12%	80,05	81,10	80,42	419.997.352	5.222.631
ENSRI	14,10	14,09	14,10	3,83%	12,61	14,55	13,38	326.859.685	24.438.621
ENTRA	10,71	10,69	10,71	0,75%	10,60	10,81	10,69	112.373.786	10.509.860
EPLAS	5,21	5,21	5,22	-2,98%	5,18	5,39	5,25	22.541.844	4.293.056
ERBOS	183,80	183,70	183,80	0,44%	182,00	184,10	183,12	7.261.114	39.653
ERCB	73,00	72,95	73,00	0,00%	72,55	73,75	73,20	120.521.319	1.646.390
EREGL	24,56	24,56	24,58	0,74%	24,44	25,04	24,64	5.767.830.718	234.071.746
ERSU	17,76	17,75	17,76	0,45%	17,56	17,83	17,70	4.940.671	279.129
ESCAR	21,38	21,36	21,40	-1,93%	21,28	21,88	21,49	103.398.986	4.811.222
ESCOM	3,07	3,07	3,08	-1,60%	3,04	3,16	3,10	52.045.422	16.803.629
ESEN	5,03	-	5,03	-9,86%	5,03	5,64	5,20	1.248.756.187	240.143.971
ETILR	4,07	4,07	4,08	-9,96%	4,07	4,82	4,35	389.871.123	89.722.120
ETYAT	25,22	25,20	25,22	-4,83%	25,00	27,00	26,23	11.350.554	432.763
EUHOL	11,49	11,48	11,49	-2,63%	11,46	11,75	11,50	4.560.762	396.628
EUKYO	14,40	14,40	14,48	-1,10%	14,32	14,60	14,42	3.276.409	227.239
EUPWR	30,20	30,14	30,20	-0,13%	29,80	30,34	30,04	191.189.879	6.365.179
EUREN	6,50	6,49	6,50	0,00%	6,45	6,55	6,50	170.984.691	26.322.200
EUYO	12,89	12,86	12,89	-1,00%	12,83	13,17	12,94	1.548.150	119.601
EYGYO	3,72	3,70	3,72	1,36%	3,58	3,79	3,68	43.906.743	11.922.463
FADE	13,60	13,59	13,60	0,29%	13,48	14,35	13,84	45.892.046	3.316.564
FENER	9,91	9,90	9,91	-0,20%	9,90	10,05	9,94	136.040.201	13.684.004
FLAP	9,65	9,63	9,65	7,22%	8,95	9,68	9,40	18.329.640	1.951.018
FMIZP	323,50	323,50	323,75	-4,08%	321,75	340,50	329,42	38.983.085	118.338
FONET	2,84	2,84	2,85	-1,39%	2,83	2,91	2,86	106.446.102	37.172.717
FORMT	3,57	3,57	3,58	0,28%	3,55	3,60	3,58	109.039.714	30.495.406
FORTE	79,80	79,80	79,85	-0,75%	78,80	80,65	79,55	75.976.169	955.035
FRIGO	10,00	9,95	10,00	-0,30%	9,62	10,05	9,79	58.267.665	5.951.207
FROTO	96,90	96,85	96,90	3,47%	94,15	97,10	95,96	2.195.252.228	22.877.575
FZLGY	12,84	12,84	12,85	3,88%	12,24	12,99	12,60	92.842.008	7.369.010
GARAN	140,40	140,40	140,50	0,86%	138,50	141,00	139,90	3.437.234.353	24.568.466
GARFA	25,54	25,54	25,60	-0,16%	25,20	25,72	25,45	8.410.026	330.396
GEDIK	6,12	6,12	6,13	0,33%	6,10	6,19	6,14	12.985.603	2.116.376
GEDZA	25,76	25,74	25,76	-0,31%	25,70	26,02	25,82	4.661.484	180.509
GENIL	195,60	195,50	195,60	1,56%	192,10	198,00	194,80	161.594.188	829.540
GENTS	10,80	10,79	10,80	4,25%	10,42	11,00	10,73	114.427.794	10.667.398
GEREL	18,75	18,75	18,76	-0,53%	18,43	19,31	18,83	85.631.291	4.547.683
GESAN	44,92	44,92	44,94	2,51%	43,68	45,10	44,47	248.364.439	5.585.650
GIPTA	67,15	67,15	67,30	4,03%	64,20	71,00	69,18	455.076.165	6.578.095
GLBMD	11,80	11,77	11,80	-0,84%	11,34	12,09	11,83	5.024.526	424.602
GLCVY	78,15	78,15	78,20	-0,82%	76,70	79,35	77,67	82.794.217	1.065.947
GLRMK	177,40	176,30	177,40	2,90%	172,60	177,50	175,03	203.290.296	1.161.485
GLRYH	4,08	4,08	4,09	-0,49%	4,05	4,12	4,08	14.839.168	3.633.061
GLYHO	12,59	12,59	12,60	-0,24%	12,54	12,93	12,74	164.788.804	12.937.483
GMTAS	46,48	46,36	46,48	2,97%	45,00	47,58	46,46	94.512.561	2.034.122
GOKNR	20,60	20,60	20,62	-0,39%	20,54	20,84	20,67	42.865.499	2.073.593
GOLTS	318,50	318,50	318,75	1,03%	315,25	318,50	316,90	24.767.958	78.158
GOODY	15,06	15,06	15,11	0,40%	15,00	15,24	15,10	13.408.012	888.127
GOZDE	22,18	22,10	22,18	0,45%	22,00	22,50	22,19	21.324.485	960.970
GRNYO	17,95	17,95	18,03	3,40%	16,51	18,50	18,02	30.843.142	1.711.734
GRSEL	323,00	323,00	324,25	-0,15%	322,00	326,75	324,33	82.659.396	254.865
GRTHO	266,75	265,75	266,75	-0,56%	259,75	280,00	270,20	184.395.940	682.443
GSDDE	10,07	10,03	10,07	-1,85%	9,99	10,50	10,21	39.174.194	3.838.494
GSDHO	4,81	4,80	4,81	1,26%	4,75	4,91	4,83	44.155.614	9.139.891
GSRAY	1,26	1,26	1,27	-0,79%	1,25	1,28	1,26	123.420.284	97.774.491
GUBRF	339,25	339,25	339,50	2,26%	331,75	341,25	337,85	786.068.311	2.326.707
GUNDG	232,10	232,10	233,00	7,35%	216,20	237,50	230,10	98.330.713	427.333
GWIND	23,70	23,70	23,72	0,17%	23,56	23,94	23,73	76.512.120	3.224.101
GZNMI	87,35	87,35	87,45	-3,37%	85,30	93,95	89,84	749.504.725	8.342.852
HALKB	36,34	36,34	36,36	0,44%	35,74	36,62	36,26	1.319.697.675	36.400.548
HATEK	17,00	17,00	17,09	1,37%	16,57	18,17	17,23	95.465.375	5.539.621
HATSN	40,24	40,20	40,24	-0,10%	40,08	40,58	40,30	20.788.282	515.906
HDFGS	2,79	2,79	2,80	-0,71%	2,76	2,83	2,79	146.471.950	52.451.096
HEDEF	51,50	51,45	51,50	-4,89%	51,50	54,30	52,79	165.972.168	3.144.114
HEKTS	3,19	3,18	3,19	0,31%	3,14	3,22	3,18	398.341.537	125.281.149
HKTM	11,84	11,83	11,84	-0,50%	11,76	12,25	11,97	47.643.055	3.980.439
HLGYO	3,85	3,84	3,85	0,79%	3,82	3,86	3,84	49.831.906	12.976.709
HOROZ	66,10	66,10	66,20	1,85%	63,45	66,55	64,78	113.448.225	1.751.177
HRKET	69,20	69,20	69,25	0,73%	68,40	69,60	69,05	49.348.675	714.696
HTTBT	43,34	43,34	43,48	-1,14%	43,30	44,08	43,62	15.693.728	359.827
HUBVC	2,79	2,78	2,79	-2,79%	2,74	2,86	2,78	19.399.384	6.968.463
HUNER	3,26	3,26	3,27	-0,31%	3,20	3,31	3,26	58.256.401	17.868.789
HURGZ	6,14	6,14	6,17	-0,97%	6,12	6,24	6,17	13.208.313	2.142.103
ICBCT	13,76	13,75	13,76	0,22%	13,64	13,95	13,75	20.781.337	1.510.894
ICUGS	2,78	2,78	2,79	-0,71%	2,76	2,82	2,79	23.476.260	8.421.185
IDGYO	3,00	3,00	3,02	0,67%	2,94	3,03	2,98	4.056.305	1.362.665
IEYHO	61,65	61,60	61,65	0,74%	60,25	62,25	61,47	1.078.461.996	17.544.199
IHAAS	40,10	40,10	40,12	0,25%	39,28	40,44	40,02	17.838.924	445.728
IHEVA	2,24	2,23	2,24	0,45%	2,21	2,25	2,23	2.908.323	1.307.241
IHGZT	1,72	1,72	1,73	0,00%	1,72	1,76	1,74	49.137.330	28.306.652
IHLAS	2,50	2,49	2,50	-2,72%	2,47	2,59	2,52	252.053.762	100.083.401
IHLGM	2,26	2,25	2,26	0,89%	2,22	2,27	2,25	25.868.363	11.520.397
IHYAY	2,16	2,15	2,16	0,00%	2,14	2,18	2,16	18.845.535	8.734.689
IMASM	5,24	5,24	5,25	-5,07%	5,24	5,65	5,42	644.838.417	118.890.371
INDES	7,16	7,16	7,17	-0,56%	7,13	7,25	7,18	30.896.682	4.301.547
INFO	3,75	3,75	3,76	-1,83%	3,75	3,84	3,79	76.927.342	20.305.928
INGRM	407,00	406,75	407,00	-2,98%	405,75	422,50	413,24	17.723.280	42.889
INTEK	264,00	261,75	264,00	0,00%	258,25	264,00	260,38	1.911.710	7.342
INTEM	276,50	276,50	277,00	-0,45%	274,00	281,50	277,21	9.716.812	35.052
INVEO	9,30	9,30	9,31	-0,75%	9,25	9,43	9,33	41.055.016	4.399.882
INVES	281,50	281,50	281,75	-0,18%	275,00	287,75	280,90	44.900.835	159.844
ISATR	4.950.000,00	-	4.455.000,00	0,00%	0,00	0,00	0,00	0	0
ISBIR	88,60	88,60	88,85	1,84%	88,60	89,00	88,93	1.575.386	17.715
ISBTR	486.997,50	466.025,00	485.000,00	-0,21%	486.997,50	486.997,50	486.997,50	486.998	1
ISCTR	13,91	13,91	13,92	0,14%	13,84	14,11	13,95	6.326.164.607	453.630.446
ISDMR	36,14	36,14	36,16	0,56%	36,02	36,86	36,30	105.169.754	2.896.921
ISFIN	19,05	19,05	19,10	-0,26%	18,98	19,24	19,10	64.491.639	3.416.142
ISGSY	73,45	73,45	73,50	-0,34%	73,05	75,65	73,50	51.677.228	703.136
ISGYO	20,76	20,74	20,76	1,67%	20,36	20,76	20,60	43.439.138	2.108.464
ISKPL	12,15	12,14	12,15	7,05%	11,14	12,33	12,07	867.112.803	71.815.586
ISKUR	3.600.000,00	-	3.900.000,00	-10,00%	3.600.000,00	3.600.000,00	3.600.000,00	3.600.000	1
ISMEN	41,24	41,22	41,24	1,53%	40,66	41,38	41,14	222.269.518	5.402.536
ISSEN	7,61	7,61	7,64	0,13%	7,59	7,73	7,64	8.269.520	1.082.921
ISYAT	8,78	8,78	8,79	-6,20%	8,77	9,35	8,98	63.047.853	7.024.546
IZENR	11,02	11,01	11,02	-1,34%	10,93	11,94	11,27	762.322.113	67.621.924
IZFAS	45,00	45,00	45,30	2,27%	43,58	47,16	44,75	429.274.433	9.593.115
IZINV	70,85	70,85	71,05	2,46%	68,60	73,00	71,27	12.128.428	170.184
IZMDC	7,01	7,01	7,02	-1,68%	6,94	7,25	7,11	95.211.165	13.387.367
JANTS	19,98	19,98	20,00	1,37%	19,81	20,80	20,26	170.535.961	8.416.176
KAPLM	297,00	296,75	297,00	0,42%	291,50	300,25	295,84	25.620.501	86.604
KAREL	8,80	8,79	8,80	-1,79%	8,75	9,05	8,87	42.040.537	4.741.812
KARSN	9,65	9,64	9,65	0,73%	9,59	9,75	9,65	78.082.735	8.093.989
KARTN	82,00	82,00	82,05	0,06%	81,90	83,95	82,85	12.325.024	148.760
KATMR	3,07	3,07	3,08	-0,97%	3,07	3,15	3,10	273.150.651	88.158.428
KAYSE	17,64	17,64	17,65	-0,17%	17,60	17,86	17,73	26.196.085	1.477.239
KBORU	15,99	15,99	16,00	1,33%	15,69	16,27	15,98	174.492.929	10.920.200
KCAER	10,62	10,62	10,63	0,09%	10,56	10,83	10,65	74.025.146	6.948.810
KCHOL	175,40	175,40	175,50	1,86%	173,10	176,60	175,00	5.276.091.243	30.149.118
KENT	766,50	755,00	766,50	2,20%	766,50	770,00	769,69	3.171.905	4.121
KERVN	2,09	2,08	2,09	0,48%	2,07	2,09	2,08	493.851	237.718
KFEIN	9,07	9,07	9,08	0,11%	8,98	9,19	9,07	39.975.866	4.407.342
KGYO	4,87	4,86	4,87	2,96%	4,62	4,87	4,76	28.445.641	5.971.519
KIMMR	13,71	13,71	13,75	-2,14%	13,71	14,18	13,84	10.290.090	743.280
KLGYO	6,34	6,33	6,34	-0,63%	6,30	6,43	6,37	56.888.455	8.933.610
KLKIM	32,64	32,64	32,66	-0,12%	32,40	33,30	32,69	87.485.135	2.675.937
KLMSN	31,20	31,20	31,28	-0,38%	31,02	32,14	31,53	19.185.055	608.469
KLNMA	11,00	10,99	11,00	-0,18%	10,90	11,00	10,99	2.095.338	190.686
KLRHO	238,50	237,90	238,50	4,61%	222,00	244,00	236,58	568.942.406	2.404.842
KLSER	28,04	28,04	28,08	-0,07%	27,90	28,28	28,11	20.845.748	741.498
KLSYN	5,57	5,56	5,57	0,72%	5,53	5,60	5,57	10.704.888	1.922.719
KLYPV	59,65	59,65	59,70	-1,00%	59,55	63,00	61,48	182.213.560	2.963.755
KMPUR	16,11	16,11	16,31	-2,83%	16,02	16,80	16,45	43.276.848	2.630.111
KNFRT	11,14	11,14	11,15	2,20%	10,85	11,17	11,03	18.092.523	1.641.093
KOCMT	2,88	2,88	2,89	-1,03%	2,87	2,94	2,91	59.384.577	20.432.436
KONKA	14,50	14,49	14,50	5,00%	13,55	14,69	14,06	44.420.919	3.160.123
KONTR	13,42	13,41	13,42	-4,96%	13,33	14,16	13,75	1.084.876.935	78.880.992
KONYA	4.670,00	4.670,00	4.680,00	-0,11%	4.640,00	4.725,00	4.680,82	38.200.200	8.161
KOPOL	6,23	6,23	-	9,88%	5,68	6,23	6,13	406.047.262	66.294.457
KORDS	51,45	51,45	51,50	2,29%	49,96	51,45	50,62	31.085.485	614.042
KOTON	15,46	15,45	15,46	-0,96%	15,32	15,80	15,52	55.909.572	3.648.486
KRDMA	26,46	26,46	26,52	2,16%	25,96	27,14	26,55	96.355.518	3.629.057
KRDMB	23,56	23,54	23,56	1,73%	23,16	24,38	23,62	31.271.668	1.324.013
KRDMD	26,94	26,94	26,98	2,75%	26,22	28,14	27,11	2.331.507.141	86.015.504
KRGYO	3,04	3,04	3,05	-0,33%	3,02	3,09	3,05	21.989.941	7.209.800
KRONT	12,96	12,96	12,97	-4,14%	12,96	13,51	13,14	22.960.233	1.747.566
KRPLS	7,88	7,87	7,88	0,38%	7,84	8,14	7,96	15.663.903	1.967.352
KRSTL	10,56	10,56	10,58	1,05%	10,45	10,70	10,58	47.298.256	4.469.744
KRTEK	26,06	26,00	26,06	0,77%	25,84	26,22	26,04	10.522.506	404.040
KRVGD	2,53	2,51	2,53	-1,56%	2,50	2,58	2,54	18.505.314	7.298.857
KSTUR	2.985,00	2.972,50	2.985,00	-0,50%	2.900,00	3.000,00	2.918,16	2.112.750	724
KTLEV	17,84	17,84	17,85	-1,00%	17,76	18,65	18,12	800.876.643	44.205.864
KTSKR	80,10	80,05	80,10	-0,68%	79,40	81,35	79,99	31.546.567	394.405
KUTPO	104,10	104,10	104,20	7,32%	96,70	106,50	102,30	146.347.904	1.430.557
KUVVA	142,00	142,00	142,50	-2,14%	140,10	144,00	141,74	4.298.019	30.323
KUYAS	57,65	57,10	57,65	9,60%	51,95	57,85	55,72	1.397.645.110	25.083.854
KZBGY	10,87	10,86	10,87	-2,69%	10,83	11,27	11,00	101.515.220	9.225.662
KZGYO	23,62	23,62	23,64	0,08%	23,52	23,90	23,66	9.202.129	388.866
LIDER	52,80	52,80	53,00	-2,22%	52,80	54,30	53,41	70.638.779	1.322.660
LIDFA	4,37	4,37	4,38	2,82%	4,22	4,39	4,29	20.612.546	4.807.109
LILAK	26,46	26,46	26,48	-0,15%	26,22	26,98	26,52	67.825.870	2.557.576
LINK	241,60	241,50	241,60	-0,70%	235,90	245,60	240,59	215.588.019	896.082
LKMNH	16,75	16,75	16,76	3,78%	16,14	17,15	16,60	57.454.095	3.460.266
LMKDC	28,86	28,86	28,88	1,05%	28,32	28,94	28,58	80.814.126	2.827.341
LOGO	158,00	158,00	158,10	-1,37%	157,20	160,80	158,64	48.142.782	303.475
LRSHO	5,87	5,86	5,87	2,62%	5,66	6,01	5,85	280.099.009	47.871.408
LUKSK	107,60	107,30	107,60	1,13%	106,40	110,30	107,34	9.104.480	84.822
LYDHO	172,10	172,10	172,60	-1,66%	171,50	176,30	173,57	61.754.367	355.791
LYDYE	13.437,50	13.437,50	13.472,50	-0,46%	13.435,00	13.680,00	13.502,31	20.131.945	1.491
MAALT	999,00	999,00	1.000,00	0,20%	990,00	1.055,00	1.019,50	77.927.733	76.437
MACKO	43,94	43,94	44,00	-3,68%	43,38	46,40	44,77	31.032.234	693.174
MAGEN	34,86	34,86	35,00	-2,24%	34,60	36,00	35,23	130.665.194	3.708.617
MAKIM	16,85	16,85	16,87	-2,03%	16,80	17,29	17,05	9.829.933	576.489
MAKTK	13,42	13,40	13,42	-0,67%	13,24	13,60	13,41	40.086.457	2.989.568
MANAS	16,25	16,25	-	9,95%	14,10	16,25	15,77	478.371.941	30.339.619
MARBL	12,85	12,85	12,86	0,39%	12,75	13,03	12,88	20.715.837	1.608.128
MARKA	38,52	37,90	38,52	2,72%	36,02	38,62	37,48	28.388.501	757.395
MARMR	1,93	1,92	1,93	-1,03%	1,92	1,97	1,94	170.544.541	87.861.897
MARTI	2,75	2,74	2,75	0,00%	2,74	2,80	2,77	33.273.668	12.024.265
MAVI	39,12	39,10	39,12	1,66%	38,48	39,80	39,23	564.367.614	14.385.017
MEDTR	28,40	28,34	28,40	0,50%	28,16	28,50	28,33	7.358.392	259.708
MEGAP	3,55	3,53	3,55	2,90%	3,44	3,55	3,50	2.399.776	685.084
MEGMT	55,35	55,35	55,60	-0,54%	55,00	58,45	56,83	731.158.237	12.866.180
MEKAG	3,92	3,92	3,93	2,08%	3,81	3,94	3,88	36.751.045	9.461.666
MEPET	15,51	15,51	15,57	-0,13%	15,30	15,73	15,48	4.112.755	265.623
MERCN	17,50	17,50	17,59	-2,99%	17,49	18,12	17,74	92.277.381	5.200.518
MERIT	17,80	17,78	17,80	1,60%	17,38	17,90	17,62	98.136.409	5.570.204
MERKO	12,70	12,68	12,70	-0,47%	12,66	12,87	12,76	25.070.618	1.965.097
METRO	5,17	5,17	5,18	-6,85%	5,15	5,56	5,33	69.335.869	13.010.309
MGROS	533,00	533,00	533,50	1,04%	527,00	538,00	533,16	1.206.121.258	2.262.208
MHRGY	3,58	3,57	3,58	-1,65%	3,56	3,65	3,60	17.158.736	4.768.610
MIATK	37,50	37,50	37,56	-2,75%	37,38	38,82	38,06	815.997.876	21.442.572
MMCAS	138,90	138,00	138,90	-5,51%	138,90	140,20	139,81	5.851.470	41.854
MNDRS	13,80	13,80	13,86	0,00%	13,74	14,04	13,84	30.139.216	2.178.526
MNDTR	6,98	6,98	6,99	0,87%	6,94	7,19	7,03	30.988.457	4.408.669
MOBTL	8,18	8,18	8,20	-2,85%	8,17	8,60	8,35	67.418.564	8.074.831
MOGAN	8,18	8,17	8,18	-0,12%	8,15	8,28	8,22	31.811.455	3.871.251
MOPAS	37,76	37,72	37,76	-0,58%	36,40	38,60	37,83	327.565.151	8.658.461
MPARK	360,00	358,00	360,00	2,86%	349,50	360,00	355,23	211.787.196	596.200
MRGYO	2,63	2,63	2,64	-1,50%	2,62	2,69	2,65	68.554.583	25.844.664
MRSHL	1.576,00	1.572,00	1.576,00	0,06%	1.566,00	1.584,00	1.574,04	13.327.362	8.467
MSGYO	5,34	5,32	5,34	0,75%	5,28	5,40	5,33	18.916.754	3.549.930
MTRKS	23,90	23,88	23,90	-0,42%	23,80	24,18	23,96	14.748.788	615.665
MTRYO	8,26	8,22	8,26	0,61%	8,12	8,34	8,25	1.854.482	224.785
MZHLD	6,72	6,72	6,73	0,00%	6,51	6,90	6,71	6.167.551	919.672
NATEN	8,27	8,26	8,27	-0,36%	8,24	8,48	8,34	55.832.715	6.693.566
NETAS	62,55	62,55	62,90	0,72%	61,85	64,50	63,42	19.596.088	308.986
NIBAS	27,00	27,00	27,02	6,89%	25,76	27,66	26,97	295.298.018	10.947.857
NTGAZ	10,06	10,05	10,06	-2,61%	10,02	10,34	10,14	37.072.932	3.656.175
NTHOL	47,50	47,48	47,50	-0,17%	47,34	47,84	47,55	67.541.883	1.420.494
NUGYO	9,10	9,09	9,10	-0,87%	9,03	9,29	9,15	15.871.238	1.735.101
NUHCM	233,40	233,20	233,40	1,21%	230,40	233,60	232,05	15.514.193	66.857
OBAMS	7,01	7,01	7,02	-1,82%	6,82	7,27	7,05	382.705.910	54.259.262
OBASE	33,40	33,36	33,40	0,54%	33,20	34,08	33,59	10.439.435	310.777
ODAS	5,36	5,36	5,37	-0,56%	5,36	5,44	5,39	119.761.574	22.219.640
ODINE	283,00	283,00	283,50	1,98%	274,25	290,75	282,52	179.342.278	634.804
OFSYM	60,30	60,25	60,30	-1,07%	59,35	62,20	60,69	104.598.902	1.723.634
ONCSM	275,25	275,00	275,25	-0,36%	273,50	283,75	278,49	205.953.318	739.527
ONRYT	63,25	63,25	63,30	-1,17%	62,95	64,50	63,47	27.912.826	439.767
ORCAY	3,85	3,84	3,85	0,26%	3,81	3,90	3,85	9.818.360	2.548.216
ORGE	66,65	66,65	66,75	0,08%	66,30	68,05	67,13	53.185.679	792.267
ORMA	174,50	173,60	174,50	2,23%	172,00	175,00	173,89	2.021.593	11.626
OSMEN	8,45	8,44	8,45	-0,82%	8,35	8,53	8,44	14.252.315	1.688.784
OSTIM	3,07	3,07	3,08	4,07%	2,96	3,16	3,08	125.359.120	40.759.319
OTKAR	496,00	495,75	496,00	0,71%	493,00	499,75	496,74	140.705.235	283.260
OTTO	512,00	510,50	512,00	7,68%	476,00	523,00	504,44	174.990.962	346.901
OYAKC	24,88	24,88	24,90	-0,16%	24,66	25,30	24,96	589.380.463	23.613.217
OYAYO	58,05	58,00	58,05	-2,03%	57,00	61,00	59,02	14.229.866	241.112
OYLUM	10,25	10,25	10,49	-2,84%	10,08	10,60	10,35	24.550.490	2.372.988
OYYAT	42,00	42,00	42,38	-0,62%	41,24	43,18	42,05	13.806.956	328.347
OZATD	168,10	168,10	169,00	-0,24%	168,00	171,50	169,73	16.967.457	99.966
OZGYO	3,19	3,19	3,20	3,24%	3,06	3,19	3,13	47.204.478	15.089.406
OZKGY	14,56	14,54	14,56	-1,15%	14,46	14,73	14,57	35.278.368	2.421.832
OZRDN	14,84	14,80	14,84	0,41%	14,06	15,33	14,85	7.422.126	499.664
OZSUB	18,78	18,70	18,78	-0,27%	18,45	18,93	18,59	21.225.383	1.142.011
OZYSR	45,20	45,20	45,28	1,35%	44,10	48,18	46,37	112.018.959	2.415.689
PAGYO	85,30	85,30	85,55	0,65%	84,85	86,30	85,40	11.049.299	129.384
PAHOL	1,60	1,60	1,61	-3,03%	1,60	1,67	1,63	1.495.957.049	917.616.785
PAMEL	87,30	87,20	87,30	-0,17%	86,50	90,00	87,63	8.026.295	91.591
PAPIL	18,30	18,30	18,31	7,58%	16,79	18,40	17,69	745.314.384	42.140.510
PARSN	86,05	85,95	86,05	0,53%	84,90	86,25	85,62	7.690.631	89.819
PASEU	146,00	145,70	146,00	-2,93%	142,20	150,00	146,38	549.256.934	3.752.286
PATEK	25,22	25,22	25,24	-3,89%	25,18	26,50	25,68	338.609.536	13.185.386
PCILT	22,82	22,82	22,90	-0,09%	22,58	23,18	22,90	7.928.264	346.197
PEKGY	11,50	11,49	11,50	6,09%	10,88	11,53	11,13	3.975.050.645	357.161.456
PENGD	8,42	8,42	8,45	-0,24%	8,36	8,50	8,43	19.566.105	2.322.179
PENTA	13,81	13,80	13,81	-0,14%	13,73	14,05	13,87	19.871.867	1.432.369
PETKM	17,38	17,38	17,39	0,12%	17,36	17,58	17,44	610.447.259	35.000.595
PETUN	11,52	11,50	11,52	1,41%	11,26	11,71	11,41	25.655.487	2.248.805
PGSUS	205,10	205,10	205,20	1,18%	203,30	206,20	204,74	3.041.157.008	14.853.912
PINSU	13,16	13,16	13,17	2,33%	12,86	13,67	13,42	179.549.760	13.376.506
PKART	71,55	71,55	71,70	-0,07%	71,30	73,05	71,84	6.159.783	85.738
PKENT	201,50	201,40	201,50	0,15%	197,60	204,40	200,97	94.758.611	471.506
PLTUR	21,46	21,44	21,46	-0,28%	21,36	21,74	21,53	28.192.956	1.309.795
PNLSN	39,40	39,40	39,42	0,92%	38,96	39,46	39,18	11.534.807	294.425
PNSUT	11,71	11,71	11,77	-0,43%	11,68	12,21	11,91	17.241.929	1.447.443
POLHO	18,01	18,00	18,01	-1,48%	17,91	18,50	18,22	53.848.524	2.955.885
POLTK	8.275,00	8.272,50	8.275,00	-0,90%	8.202,50	8.425,00	8.308,48	26.387.740	3.176
PRDGS	6,10	6,09	6,10	-1,45%	6,07	6,21	6,12	23.188.507	3.787.449
PRKAB	32,28	32,26	32,28	-2,18%	32,24	33,24	32,59	20.634.411	633.159
PRKME	17,39	17,38	17,39	0,64%	17,26	17,46	17,33	20.028.869	1.155.494
PRZMA	12,77	12,39	12,77	5,80%	11,99	12,77	12,34	7.088.319	574.664
PSDTC	141,80	141,40	141,80	0,21%	141,00	142,70	141,63	5.283.950	37.308
PSGYO	2,58	2,57	2,58	-1,15%	2,56	2,65	2,60	342.527.504	131.604.223
QNBFK	57,10	57,05	57,10	-2,39%	57,10	57,30	57,22	1.832.054	32.020
QNBTR	465,00	465,00	478,00	-2,77%	465,00	479,00	475,02	2.691.471	5.666
QUAGR	3,04	3,04	3,05	-7,03%	3,00	3,30	3,13	481.573.228	153.821.623
RALYH	206,90	205,70	206,90	0,83%	202,80	208,40	205,66	110.485.032	537.213
RAYSG	231,80	231,80	232,50	-0,09%	230,00	234,50	232,61	39.236.337	168.680
REEDR	7,25	7,24	7,25	-0,41%	7,23	7,31	7,26	95.730.850	13.186.699
RGYAS	140,80	140,70	140,80	0,57%	139,40	141,40	140,39	65.964.762	469.860
RNPOL	45,50	45,40	45,50	-1,00%	44,04	46,82	45,59	12.787.065	280.472
RODRG	21,00	20,86	21,00	-1,59%	20,54	21,36	21,03	7.792.920	370.658
ROYAL	6,80	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,71	3,70	3,71	0,54%	3,69	3,77	3,72	95.591.630	25.681.713
RUBNS	19,70	19,70	19,74	-0,35%	19,59	19,88	19,72	7.541.747	382.408
RUZYE	12,76	12,76	12,77	0,24%	12,67	12,99	12,82	88.192.076	6.881.021
RYGYO	21,74	21,74	21,76	1,21%	21,32	21,80	21,62	26.109.827	1.207.791
RYSAS	14,10	14,09	14,10	1,08%	13,94	14,21	14,13	71.527.319	5.061.803
SAFKR	24,60	24,60	24,64	-3,15%	24,58	25,82	24,91	95.858.140	3.848.599
SAHOL	86,15	86,15	86,20	1,95%	85,10	86,80	86,16	2.357.514.591	27.362.616
SAMAT	6,26	6,25	6,26	0,16%	6,17	6,40	6,28	10.046.503	1.600.767
SANEL	39,00	38,98	39,00	-0,96%	37,80	39,00	38,48	10.260.481	266.666
SANFM	7,11	7,11	7,14	2,30%	6,81	7,44	7,18	191.285.992	26.651.988
SANKO	21,06	20,98	21,06	0,96%	20,84	21,12	20,99	5.148.464	245.264
SARKY	16,90	16,90	16,91	6,49%	15,94	16,95	16,59	110.566.152	6.664.109
SASA	2,87	2,87	2,88	-0,69%	2,86	2,91	2,88	1.579.707.416	548.364.182
SAYAS	42,90	42,88	42,90	3,62%	41,40	44,38	42,81	78.665.408	1.837.397
SDTTR	185,10	185,10	185,30	1,15%	182,00	186,50	184,49	83.166.187	450.783
SEGMN	18,66	18,66	18,74	-2,15%	18,60	19,18	18,83	39.879.115	2.118.271
SEGYO	5,36	5,36	5,39	-0,56%	5,25	5,71	5,46	129.367.283	23.705.737
SEKFK	8,40	8,39	8,40	0,60%	8,30	8,47	8,38	3.081.485	367.734
SEKUR	4,02	4,02	4,05	0,50%	3,91	4,09	4,00	7.024.379	1.758.257
SELEC	72,70	72,70	72,85	1,25%	71,80	74,05	72,73	126.644.194	1.741.186
SELVA	2,70	2,70	2,74	-4,26%	2,61	2,98	2,79	225.553.854	80.977.626
SERNT	8,58	8,57	8,58	2,14%	8,31	8,81	8,52	124.203.344	14.573.716
SEYKM	5,88	5,88	5,95	-6,67%	5,85	6,20	5,98	10.521.073	1.759.325
SILVR	2,70	2,69	2,70	-1,82%	2,68	2,80	2,73	7.221.505	2.640.995
SISE	40,06	40,06	40,08	0,96%	39,76	40,66	40,19	1.323.872.752	32.944.058
SKBNK	8,02	8,02	8,04	4,16%	7,70	8,19	7,98	454.878.232	56.978.575
SKTAS	4,27	4,26	4,27	2,40%	4,17	4,30	4,24	29.909.308	7.056.781
SKYLP	228,50	228,50	229,90	-5,03%	228,50	240,70	233,93	18.338.234	78.392
SKYMD	12,25	12,25	12,27	-1,76%	12,23	12,53	12,36	16.125.361	1.304.297
SMART	23,36	23,36	23,44	-0,76%	23,34	23,84	23,55	13.368.232	567.674
SMRTG	26,66	26,64	26,66	-5,73%	26,66	28,52	27,24	341.864.019	12.551.042
SMRVA	289,00	-	289,00	-9,97%	289,00	326,50	300,67	1.279.979.010	4.257.107
SNGYO	4,65	4,64	4,65	-2,11%	4,62	4,80	4,69	86.427.926	18.412.322
SNICA	4,02	4,01	4,02	0,00%	4,00	4,05	4,02	23.005.515	5.717.331
SNKRN	283,50	283,00	283,50	-0,18%	280,00	283,50	282,29	3.299.626	11.689
SNPAM	21,50	21,50	21,78	0,00%	21,02	21,80	21,32	1.494.410	70.091
SODSN	113,40	113,30	113,40	2,62%	113,30	113,40	113,35	2.399.462	21.169
SOKE	10,73	10,72	10,73	0,19%	10,70	10,81	10,76	12.444.922	1.156.846
SOKM	50,55	50,55	50,60	0,20%	49,88	51,15	50,69	211.278.214	4.168.224
SONME	148,00	147,90	148,00	-1,33%	146,00	150,30	148,14	5.728.700	38.672
SRVGY	3,51	3,51	3,52	-2,77%	3,51	3,62	3,55	151.733.386	42.708.910
SUMAS	300,75	300,75	306,00	-2,35%	300,75	308,00	306,42	909.749	2.969
SUNTK	40,10	40,10	40,14	0,55%	39,70	41,12	40,33	28.566.770	708.401
SURGY	46,00	45,98	46,00	-2,83%	46,00	47,94	47,04	488.961.923	10.394.560
SUWEN	9,92	9,91	9,92	-0,50%	9,60	10,07	9,93	53.868.467	5.425.749
TABGD	222,50	222,50	222,70	0,04%	222,00	224,70	223,00	85.176.822	381.966
TARKM	344,50	344,25	344,50	2,07%	338,00	361,00	349,81	148.486.522	424.478
TATEN	17,95	17,95	-	9,99%	16,11	17,95	17,16	1.008.100.762	58.751.179
TATGD	12,59	12,59	12,63	-0,63%	12,55	12,75	12,63	10.042.994	795.180
TAVHL	303,25	303,25	303,50	1,59%	298,25	305,00	301,80	485.081.156	1.607.304
TBORG	164,00	163,70	164,00	1,05%	161,20	164,00	163,10	23.208.929	142.295
TCELL	104,20	104,20	104,30	3,68%	100,70	104,50	102,58	2.433.875.022	23.727.235
TCKRC	54,00	53,85	54,00	-1,55%	53,50	55,00	54,09	57.340.410	1.060.196
TDGYO	38,46	38,44	38,46	8,46%	33,74	38,48	37,02	76.333.557	2.061.867
TEHOL	33,40	33,10	33,40	1,27%	31,78	36,26	32,37	2.718.323.627	83.981.126
TEKTU	14,35	14,34	14,35	5,98%	13,01	14,79	13,94	460.740.624	33.051.453
TERA	326,00	313,50	326,00	4,49%	310,50	336,00	313,99	1.808.808.178	5.760.690
TEZOL	12,17	12,17	12,18	-0,57%	12,17	12,30	12,22	15.572.910	1.274.447
TGSAS	168,10	166,90	168,10	0,30%	165,60	170,00	167,15	9.880.906	59.113
THYAO	272,25	272,25	272,50	1,02%	270,75	274,50	272,17	7.468.048.809	27.438.909
TKFEN	70,40	70,40	70,50	4,07%	67,65	71,25	69,63	378.004.608	5.428.804
TKNSA	23,88	23,88	23,96	1,62%	23,50	24,22	23,92	65.182.483	2.725.036
TLMAN	99,65	99,65	100,20	-1,92%	97,50	102,10	100,26	36.741.306	366.452
TMPOL	368,00	332,75	368,00	5,44%	318,50	379,25	334,80	149.899.609	447.735
TMSN	104,10	104,10	104,20	0,00%	103,30	105,40	104,15	72.754.883	698.578
TNZTP	21,74	21,74	21,76	-0,28%	21,64	22,12	21,87	29.922.168	1.368.294
TOASO	240,00	239,80	240,00	2,48%	235,10	240,00	237,84	1.016.578.554	4.274.227
TRALT	37,48	-	37,48	-9,99%	37,48	41,00	38,53	5.229.093.164	135.733.899
TRCAS	42,72	42,00	42,72	-0,74%	41,62	43,20	42,47	46.054.269	1.084.397
TRENJ	83,20	83,20	83,35	-3,82%	81,00	87,60	84,02	575.365.122	6.848.384
TRGYO	74,10	74,10	74,35	-0,67%	74,10	74,75	74,33	86.572.185	1.164.773
TRHOL	767,50	765,00	767,50	2,06%	716,00	767,50	749,49	173.716.458	231.780
TRILC	16,72	16,72	16,76	-1,24%	16,66	16,97	16,79	51.097.927	3.043.343
TRMET	98,90	98,75	98,90	-4,72%	95,55	105,20	99,54	1.297.678.422	13.037.023
TSGYO	7,26	7,26	7,27	-0,27%	7,24	7,32	7,27	15.418.342	2.120.252
TSKB	12,97	12,97	12,98	2,94%	12,60	12,99	12,87	490.906.109	38.149.919
TSPOR	1,21	1,20	1,21	0,00%	1,19	1,21	1,20	260.898.779	216.867.308
TTKOM	57,95	57,90	57,95	2,11%	56,85	58,00	57,51	1.298.896.547	22.585.228
TTRAK	522,50	522,50	523,50	0,19%	521,00	528,50	524,29	69.300.319	132.179
TUCLK	4,82	4,82	4,83	-2,63%	4,79	5,01	4,91	46.260.692	9.419.612
TUKAS	2,58	2,58	2,59	-1,15%	2,57	2,63	2,59	256.724.882	99.009.628
TUPRS	197,60	197,50	197,60	0,10%	196,10	199,00	197,67	3.738.096.068	18.911.201
TUREX	7,58	7,58	7,59	-0,92%	7,57	7,69	7,62	96.360.427	12.648.434
TURGG	29,40	29,38	29,40	-3,61%	28,46	30,86	29,41	48.421.453	1.646.384
TURSG	12,04	12,03	12,04	1,86%	11,84	12,05	11,98	337.452.208	28.169.881
UFUK	1.703,00	1.700,00	1.703,00	-0,41%	1.680,00	1.722,00	1.696,95	23.869.283	14.066
ULAS	30,52	30,52	-	9,94%	27,20	30,52	29,79	35.213.149	1.181.940
ULKER	115,80	115,70	116,10	1,76%	114,10	116,40	115,54	415.066.099	3.592.436
ULUFA	3,87	3,86	3,87	-1,28%	3,83	3,96	3,88	55.607.949	14.344.631
ULUSE	158,00	157,90	158,00	0,19%	156,10	163,50	158,06	14.020.489	88.704
ULUUN	6,88	6,87	6,88	0,15%	6,82	6,97	6,89	12.153.402	1.764.601
UMPAS	9,30	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	15,54	15,53	15,54	1,64%	15,09	15,74	15,40	25.609.000	1.662.939
USAK	2,77	2,77	2,78	-0,72%	2,77	2,81	2,79	110.389.891	39.598.578
VAKBN	29,20	29,20	29,22	-0,95%	29,10	29,64	29,32	1.126.398.344	38.423.433
VAKFA	13,07	13,06	13,07	-1,95%	13,07	13,42	13,26	337.022.988	25.426.913
VAKFN	1,98	1,98	1,99	1,54%	1,95	2,00	1,98	200.261.809	101.322.247
VAKKO	57,35	57,30	57,35	1,06%	56,70	57,70	57,32	11.063.381	193.003
VANGD	45,60	45,58	45,60	-5,82%	45,06	47,76	45,95	26.604.683	579.019
VBTYZ	15,90	15,90	15,92	1,02%	15,89	17,31	16,73	216.988.684	12.969.655
VERTU	40,20	40,20	40,40	-1,47%	40,10	41,20	40,56	44.114.519	1.087.733
VERUS	253,75	253,75	254,00	-1,84%	251,00	264,50	256,83	64.573.169	251.423
VESBE	8,47	8,47	8,48	0,59%	8,41	8,54	8,47	41.371.754	4.885.177
VESTL	32,64	32,62	32,64	0,12%	32,50	33,18	32,79	123.849.494	3.777.035
VKFYO	41,22	41,22	41,40	8,42%	38,80	41,22	39,59	28.748.406	726.144
VKGYO	2,62	2,61	2,62	-0,38%	2,60	2,65	2,63	80.704.363	30.668.901
VKING	36,84	36,78	36,84	-3,81%	36,42	39,42	37,81	60.963.892	1.612.200
VRGYO	2,69	2,69	2,70	-1,82%	2,69	2,75	2,71	51.366.058	18.962.401
VSNMD	92,80	92,80	93,00	-1,33%	92,65	94,85	93,64	119.043.832	1.271.289
YAPRK	280,00	280,00	281,00	-3,78%	280,00	299,00	289,61	134.364.594	463.955
YATAS	36,22	36,20	36,22	0,11%	35,40	36,28	35,93	24.395.104	678.926
YAYLA	29,72	29,72	29,78	-0,93%	29,60	30,22	29,85	15.058.686	504.472
YBTAS	23,38	23,38	23,42	0,00%	23,38	23,38	23,38	1.505.368	64.387
YEOTK	37,38	37,36	37,38	-1,94%	37,30	38,30	37,76	170.803.786	4.523.308
YESIL	2,14	2,13	2,14	0,94%	2,10	2,16	2,13	52.165.743	24.500.077
YGGYO	129,80	129,80	130,20	0,15%	123,50	130,90	129,46	12.146.915	93.826
YGYO	1,43	1,43	1,44	0,00%	1,42	1,43	1,42	3.050.951	2.146.506
YIGIT	24,18	24,18	24,20	0,17%	23,98	24,34	24,14	60.460.300	2.504.712
YKBNK	36,40	36,40	36,42	1,79%	35,64	36,48	36,18	5.831.811.390	161.170.355
YKSLN	3,56	3,55	3,56	1,71%	3,48	3,61	3,56	62.894.312	17.664.400
YONGA	65,50	63,50	65,50	-0,76%	65,50	71,00	68,50	3.597.697	52.520
YUNSA	8,27	8,27	8,29	1,72%	8,14	8,53	8,33	84.171.131	10.109.100
YYAPI	2,05	2,04	2,05	1,99%	2,00	2,08	2,04	215.302.985	105.577.850
YYLGD	10,12	10,12	10,14	0,00%	10,07	10,23	10,14	26.999.491	2.661.806
ZEDUR	8,99	8,99	9,00	2,98%	8,70	9,01	8,86	28.973.046	3.269.739
ZOREN	3,18	3,17	3,18	0,32%	3,16	3,21	3,18	152.146.749	47.841.202
ZRGYO	22,46	22,46	22,52	-2,09%	22,40	23,04	22,70	17.033.341	750.262

Midas’ın Kulakları

Tümünü Gör

Ara 12, 2025 • 3 saat once

Midas ile gün sonu: TSLA, WRD, NVDA, PGSUS, KONTR, SAYAS

Ara 12, 2025 • 4 saat once

Tesla direktöründen 25,6 milyon dolarlık satış

Ara 12, 2025 • 4 saat once

Niğbaş Beton (NIBAS) %500 bedelsiz sermaye artırımı nasıl gerçekleşecek?

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Sayfamızda gösterilen hisse senedi fiyatları, Borsa İstanbul verilerine dayanmaktadır ve 15 dakika gecikmeli olarak sunulmaktadır. Canlı anlık veri için Midas uygulamasını indirebilirsin.

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hisse senedi verileri, Borsa İstanbul’un açık olduğu saatlerde, yani hafta içi 09:40 ile 18:10 arasında güncellenmektedir. Sayfamız bu saatler içinde her dakika otomatik olarak yenilenir, böylece manuel bir işlem yapmadan fiyat hareketlerini takip edebilirsin.

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Borsa İstanbul’da işlem gören tüm hisse senetlerini canlı olarak takip edebilirsin. Dilersen endeks sayfalarını ziyaret ederek BIST 100, BIST 30 ve BIST 50 gibi endekslere ait hisse senetlerini ayrı ayrı görebilirsin.

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Hisse senedi fiyatları, arz ve talebe göre şekillenir. Gün içinde yatırımcıların alım-satım işlemleri, ekonomik gelişmeler, şirket haberleri ve küresel piyasalardaki hareketlilik gibi pek çok etken, fiyatların sürekli değişmesine neden olur.

Borsa Istanbul Endeksleri

BIST 100 Hisseleri

BIST 50 Hisseleri

BIST 30 Hisseleri

Çimento Hisseleri

Enerji Hisseleri

Gıda Hisseleri

Demir Çelik Hisseleri

GYO Hisseleri

Bilişim Hisseleri

Otomotiv Hisseleri

Spor Hisseleri

Sigorta Hisseleri

Kağıt Hisseleri

Petrol Hisseleri

Faktoring Hisseleri

Katılım 100 Hisseleri

Holding Hisseleri

İletişim Hisseleri

İnşaat Hisseleri

Madencilik Hisseleri

Ticaret Hisseleri

Temettü Endeksi

Temettü 25 Endeksi

Turizm Hisseleri

BIST 500 Hisseleri

Bankacılık Hisseleri

Ulaştırma Hisseleri

SINAİ Hisseleri

Kurumsal Yönetim Hisseleri

Halka Arz Endeksi

Yıldız Pazar Hisseleri

Tekstil Hisseleri

Aracılık hizmetleri, Sermaye Piyasası tarafından yetkilendirilen, lisanslı Midas Menkul Değerler A.Ş. aracılığıyla sunulmaktadır. BIST isim ve logosu ‘Koruma Marka Belgesi’ altında korunmakta olup izinsiz kullanılamaz, iktibas edilemez, değiştirilemez. BIST piyasalarında oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup bu veriler tekrar yayınlanamaz. Pay Piyasası verileri BIST kaynaklı en az 15 dakika gecikmeli verilerdir. Borsa İstanbul seans saatleri içerisinde veriler temin edilmekte olup Borsa İstanbul’un kapalı olduğu gün ve saatlerde son işlem gününün kapanış verisi yansıtılmaktadır. Burada yer alan bilgi, yorum ve tavsiyeler yatırım danışmanlığı kapsamında değil sadece genel niteliktedir. Bu tavsiyeler mali durumunuz ile risk ve getiri tercihlerinize uygun olmayabilir. Bu nedenle, sadece burada yer alan bilgilere dayanılarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Finansal veriler Foreks A.Ş. tarafından sağlanmaktadır. Midas, yayınlanan verilerin doğruluğu ve tamlığı konusunda herhangi bir garanti vermez. Hesaplamalarda kullanılan verilerin ve hesaplanan değişkenlerin doğruluğu garanti edilemez. Yapılacak filtremeler sonucu ulaşılacak sonuçlar herhangi bir yatırım aracının alım-satım önerisi ya da getiri vaadi olarak yorumlanmamalıdır. Bu sonuçlara dayanarak yatırım kararı verilmesi beklentilerinize uygun sonuçlar doğurmayabilir. Hesaplamalarda veya teknoloji farklılıkları nedeni ile ortaya çıkabilecek hatalardan, veri yayınında oluşabilecek aksaklıklardan, verinin eksik ve yanlış yayınlanmasından meydana gelebilecek herhangi bir zarardan Midas sorumlu değildir.

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Destek Hattı

Adres

E-mail

Aktar, tut, kazan

Canlı Borsa

Midas’ın Kulakları

Canlı Borsada Hisse Senedi Fiyatları Anlık Mı Gösteriliyor?

Hisse Senedi Verileri Hangi Saatler Arasında Güncelleniyor?

Hangi Hisseleri Canlı Olarak Takip Edebilirim?

Hisse Senedi Fiyatları Gün Boyunca Neden Sürekli Değişiyor?

Borsa Istanbul Endeksleri

Sosyal Medya

Aktar, tut, kazan