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	14,89	14,86	14,88	0,13%	14,42	15,27	14,95	86.778.866	5.804.236
A1YEN	35,34	35,34	35,36	-0,79%	35,12	35,98	35,45	49.280.651	1.390.303
ACSEL	107,20	107,00	107,30	0,47%	106,50	108,20	107,39	6.821.220	63.517
ADEL	48,20	48,20	48,28	9,10%	43,00	48,46	45,78	352.970.510	7.710.000
ADESE	0,97	0,96	0,97	1,04%	0,96	0,97	0,96	43.169.975	44.779.326
ADGYO	59,10	59,10	59,25	-1,17%	58,45	62,00	60,18	46.868.544	778.836
AEFES	17,26	17,25	17,26	0,12%	17,20	17,42	17,30	198.158.790	11.454.071
AFYON	14,29	14,29	14,30	0,00%	14,27	14,46	14,35	29.392.704	2.048.670
AGESA	222,60	222,50	222,70	-0,40%	222,10	224,90	223,08	18.673.129	83.706
AGHOL	27,88	27,86	27,88	0,36%	27,78	28,02	27,91	44.266.915	1.586.302
AGROT	2,95	2,95	2,96	0,68%	2,94	2,98	2,96	23.711.465	8.017.033
AGYO	8,47	8,35	8,46	2,05%	8,19	8,70	8,46	3.399.938	402.118
AHGAZ	21,68	21,66	21,68	-0,09%	21,60	21,90	21,75	29.604.860	1.361.364
AHSGY	18,55	18,55	18,58	-2,88%	18,40	19,34	18,77	29.048.633	1.547.876
AKBNK	69,05	69,00	69,05	-0,29%	68,90	70,25	69,44	2.809.326.282	40.455.274
AKCNS	198,50	198,40	198,60	-0,70%	197,40	199,90	198,23	31.584.838	159.333
AKENR	10,27	10,27	10,28	8,11%	9,49	10,37	10,03	159.084.669	15.858.041
AKFGY	2,83	2,82	2,83	2,17%	2,76	2,85	2,82	21.417.687	7.590.222
AKFIS	45,42	45,42	45,46	-2,95%	45,28	47,02	46,01	168.088.715	3.653.122
AKFYE	24,52	24,50	24,52	4,07%	23,70	24,72	24,16	210.796.343	8.725.453
AKGRT	7,16	7,15	7,16	-0,56%	7,13	7,27	7,18	42.203.384	5.882.219
AKHAN	27,12	27,10	27,12	1,88%	26,62	27,88	27,27	222.865.262	8.172.336
AKMGY	286,00	286,00	286,50	4,95%	272,25	292,00	283,45	22.882.843	80.730
AKSA	10,62	10,61	10,62	-1,21%	10,58	11,10	10,83	174.504.672	16.107.536
AKSEN	79,35	79,30	79,35	0,95%	78,55	79,80	79,20	129.107.123	1.630.107
AKSGY	8,91	8,90	8,91	-0,78%	8,91	9,04	8,95	11.636.253	1.300.071
AKSUE	30,16	30,18	30,22	2,59%	29,18	31,26	30,43	51.597.191	1.695.853
AKYHO	2,59	2,58	2,59	1,17%	2,55	2,61	2,58	1.128.122	437.103
ALARK	89,35	89,30	89,35	-0,11%	89,20	89,85	89,50	100.626.494	1.124.348
ALBRK	8,36	8,36	8,37	0,84%	8,26	8,47	8,39	95.629.489	11.403.717
ALCAR	718,50	718,00	718,50	-0,48%	717,00	725,50	720,13	5.810.760	8.069
ALCTL	133,80	133,70	133,80	-1,62%	133,60	136,60	135,50	12.433.318	91.758
ALFAS	37,80	37,80	37,86	0,91%	37,22	38,44	37,88	42.473.356	1.121.283
ALGYO	6,17	6,17	6,18	-0,32%	6,13	6,35	6,22	149.363.320	24.011.302
ALKA	11,40	11,40	11,41	3,54%	10,85	11,70	11,37	91.047.088	8.005.878
ALKIM	17,25	17,25	17,27	1,17%	16,95	17,42	17,24	19.518.890	1.132.185
ALKLC	345,25	345,25	345,50	0,00%	344,75	355,00	347,65	260.528.602	749.402
ALTINS1	82,50	82,50	82,51	-0,31%	82,04	82,76	82,48	241.738.338	2.930.934
ALTNY	14,77	14,77	14,78	2,29%	14,43	14,87	14,73	218.294.503	14.816.158
ALVES	3,45	3,44	3,45	0,88%	3,35	3,51	3,45	255.899.743	74.191.372
ANELE	16,89	16,81	16,90	1,93%	16,33	17,48	16,78	21.627.581	1.288.923
ANGEN	10,36	10,35	10,36	0,19%	10,30	10,40	10,35	7.555.984	729.848
ANHYT	111,60	111,50	111,60	1,18%	109,90	111,60	110,86	28.108.126	253.550
ANSGR	26,10	26,10	26,14	1,16%	25,76	26,24	26,05	49.283.659	1.891.604
ARASE	94,15	94,05	94,15	5,37%	89,00	96,60	93,24	54.998.478	589.843
ARCLK	110,30	110,30	110,40	-0,45%	110,00	111,00	110,37	39.157.309	354.775
ARDYZ	40,18	40,18	40,20	-0,79%	40,14	40,64	40,33	17.286.180	428.639
ARENA	24,70	24,68	24,70	0,08%	24,66	24,96	24,77	10.342.421	417.565
ARFYE	29,26	29,20	29,24	3,03%	28,38	29,68	29,26	165.806.783	5.665.969
ARMGD	113,60	113,40	113,60	6,37%	109,00	116,60	113,28	346.672.802	3.060.357
ARSAN	3,75	3,74	3,75	-0,27%	3,72	3,77	3,74	27.784.640	7.422.273
ARTMS	42,64	42,58	42,64	-0,05%	41,66	43,66	42,69	34.216.444	801.454
ARZUM	3,25	3,25	-	9,80%	3,25	3,25	3,25	86.581.732	26.640.533
ASELS	333,25	333,25	333,50	-0,97%	332,50	338,50	335,77	2.211.305.643	6.585.705
ASGYO	10,62	10,61	10,62	0,57%	10,53	10,73	10,63	17.857.077	1.680.201
ASTOR	208,90	208,80	208,90	0,53%	207,50	211,80	209,69	2.116.259.647	10.092.195
ASUZU	62,60	62,60	62,70	-0,16%	62,55	63,00	62,75	4.646.892	74.052
ATAGY	12,04	12,00	12,03	0,33%	11,90	12,10	12,02	563.600	46.892
ATAKP	51,30	51,30	51,40	0,59%	50,95	51,40	51,17	7.078.740	138.352
ATATP	138,90	138,80	138,90	-0,36%	138,50	139,80	139,03	46.309.162	333.082
ATATR	16,61	16,60	16,61	5,13%	15,50	16,89	16,44	1.634.343.810	99.400.315
ATEKS	98,30	-	-	-1,50%	98,30	98,30	98,30	250.665	2.550
ATLAS	7,40	7,33	7,40	-1,73%	7,29	7,54	7,36	7.581.704	1.030.315
ATSYH	49,90	-	-	2,25%	49,90	49,90	49,90	121.008	2.425
AVGYO	11,66	11,66	11,68	-0,09%	11,65	11,95	11,78	4.835.389	410.510
AVHOL	36,36	36,36	36,38	1,56%	35,70	36,70	36,09	11.370.711	315.067
AVOD	4,57	4,56	4,58	-0,44%	4,56	4,64	4,60	25.058.546	5.448.908
AVPGY	50,35	50,35	50,40	0,50%	50,05	50,50	50,27	16.508.932	328.436
AVTUR	19,63	19,63	19,64	-1,21%	19,40	19,80	19,52	7.401.262	379.195
AYCES	908,50	908,50	909,00	1,51%	880,00	943,00	910,72	148.218.317	162.748
AYDEM	31,98	31,98	32,02	-0,06%	31,84	33,20	32,53	119.917.303	3.686.179
AYEN	37,70	37,66	37,70	3,63%	36,76	39,12	38,00	308.923.894	8.128.926
AYES	31,46	-	-	0,00%	31,46	31,46	31,46	481.684	15.311
AYGAZ	249,30	249,20	249,30	-0,28%	248,80	252,00	249,93	52.221.625	208.944
AZTEK	3,94	3,93	3,94	-0,51%	3,92	3,96	3,93	5.384.084	1.369.119
BAGFS	35,90	35,84	35,90	-1,54%	35,70	37,98	36,71	98.031.899	2.670.701
BAHKM	143,30	143,30	143,40	0,49%	141,70	149,40	145,36	55.215.884	379.857
BAKAB	41,76	41,72	41,76	-1,69%	41,26	43,00	42,25	12.382.934	293.114
BALAT	97,90	-	-	-0,10%	97,90	97,90	97,90	219.198	2.239
BALSU	14,62	14,61	14,63	0,97%	14,48	14,77	14,65	59.888.485	4.088.862
BANVT	154,30	154,10	154,30	0,33%	153,50	155,20	154,34	4.593.872	29.765
BARMA	48,30	48,30	48,36	0,08%	48,04	48,50	48,27	6.902.655	143.003
BASCM	13,56	-	-	0,97%	13,56	13,56	13,56	83.462	6.155
BASGZ	50,65	50,55	50,65	-0,30%	50,40	51,00	50,72	4.965.776	97.898
BAYRK	4,66	4,66	4,67	0,00%	4,63	4,69	4,65	10.234.641	2.199.768
BEGYO	4,75	4,75	4,76	-1,86%	4,60	4,95	4,73	70.328.908	14.869.951
BERA	17,16	17,15	17,16	-0,81%	17,13	17,38	17,20	51.572.231	2.999.152
BESLR	13,61	13,61	13,63	0,07%	13,57	13,88	13,73	31.581.480	2.300.012
BESTE	23,80	23,78	23,80	0,42%	23,34	24,46	23,88	269.337.453	11.279.385
BEYAZ	27,80	27,78	27,82	0,00%	27,44	27,92	27,71	6.869.744	247.932
BFREN	137,60	137,60	137,70	0,00%	137,00	137,90	137,51	4.353.520	31.660
BIENY	23,84	23,82	23,84	-0,75%	23,60	24,30	23,87	36.475.415	1.528.239
BIGCH	6,94	6,92	6,94	-0,86%	6,88	7,12	6,99	18.352.935	2.626.394
BIGEN	9,29	9,29	9,30	1,31%	9,19	9,36	9,29	55.383.588	5.960.516
BIGTK	216,10	216,00	216,10	-3,91%	213,70	228,50	221,12	179.846.693	813.360
BIMAS	690,50	690,00	690,50	-1,85%	689,50	708,00	696,22	1.402.439.749	2.014.364
BINBN	160,40	160,10	160,40	-1,17%	155,00	162,70	161,15	16.716.320	103.730
BINHO	9,30	9,29	9,30	-0,64%	9,25	9,39	9,30	103.089.035	11.081.376
BIOEN	16,96	16,95	16,96	-0,12%	16,94	17,22	17,06	22.390.945	1.312.499
BIZIM	26,00	25,96	26,02	0,08%	25,86	26,10	26,00	2.023.549	77.821
BJKAS	1,48	1,48	1,49	0,00%	1,48	1,50	1,49	14.050.042	9.425.557
BLCYT	53,35	53,35	53,50	1,91%	47,12	54,35	51,80	179.362.204	3.462.428
BLUME	42,94	42,90	42,94	-1,15%	42,80	43,52	43,05	38.736.986	899.891
BMSCH	16,69	16,68	16,69	-0,60%	16,67	16,91	16,77	6.200.696	369.657
BMSTL	87,25	87,15	87,25	2,35%	84,95	88,35	86,74	88.491.337	1.020.251
BNTAS	6,10	6,09	6,10	-0,16%	6,09	6,15	6,11	4.171.783	682.493
BOBET	19,34	19,34	19,35	0,05%	19,32	19,50	19,37	17.026.045	878.840
BORLS	3,03	3,02	3,03	-2,88%	3,03	3,33	3,20	189.428.159	59.203.955
BORSK	6,84	6,83	6,85	0,29%	6,74	6,96	6,84	39.185.814	5.725.264
BOSSA	6,44	6,44	6,45	1,10%	6,39	6,59	6,46	8.019.790	1.242.455
BRISA	83,80	83,70	83,80	0,24%	82,65	84,00	83,53	4.079.598	48.838
BRKO	11,20	-	-	-3,86%	11,20	11,20	11,20	235.469	21.024
BRKSN	8,93	8,95	9,00	-2,83%	8,93	9,65	9,16	8.813.436	962.337
BRKVY	90,90	90,80	90,90	-2,31%	90,20	96,00	92,13	45.857.945	497.773
BRLSM	14,73	14,73	14,74	-0,34%	14,60	14,85	14,72	13.946.611	947.397
BRMEN	8,45	-	-	-0,94%	8,45	8,45	8,45	65.065	7.700
BRSAN	521,50	520,50	521,50	-0,86%	520,50	528,50	523,91	172.530.269	329.310
BRYAT	2.138,00	2.138,00	2.140,00	-0,09%	2.132,00	2.155,00	2.142,77	33.352.137	15.565
BSOKE	33,68	33,68	33,72	-0,88%	33,64	34,48	34,10	76.122.233	2.232.346
BTCIM	6,18	6,17	6,18	-0,96%	6,16	6,32	6,24	161.811.076	25.914.788
BUCIM	6,07	6,06	6,07	-0,16%	6,05	6,10	6,07	10.597.092	1.744.798
BULGS	45,38	45,38	45,40	-0,04%	45,34	47,04	46,18	221.041.171	4.786.708
BURCE	42,68	42,64	42,68	2,25%	40,90	43,90	42,86	179.361.660	4.184.395
BURVA	820,00	819,50	820,00	5,13%	762,50	830,00	805,98	32.544.806	40.379
BVSAN	108,40	108,30	108,40	0,84%	107,60	110,00	108,92	35.453.347	325.509
BYDNR	38,52	38,46	38,58	-0,26%	37,92	39,02	38,31	10.552.050	275.459
CANTE	1,68	1,67	1,68	0,00%	1,66	1,69	1,67	473.895.291	283.076.127
CASA	88,50	-	-	0,00%	88,50	88,50	88,50	450.288	5.088
CATES	46,68	46,68	46,74	2,77%	45,10	48,30	47,19	141.050.365	2.989.099
CCOLA	67,65	67,55	67,65	-1,02%	67,55	68,95	67,95	57.925.441	852.436
CELHA	9,20	9,19	9,21	-0,22%	9,13	9,26	9,20	5.978.996	649.658
CEMAS	4,95	4,94	4,95	-2,17%	4,90	5,15	5,02	50.051.276	9.979.161
CEMTS	10,45	10,43	10,45	0,38%	10,36	10,58	10,42	7.982.309	766.104
CEMZY	71,70	71,70	71,75	0,21%	69,40	72,70	71,08	156.418.583	2.200.478
CEOEM	20,88	20,84	20,88	0,19%	20,50	21,06	20,90	7.910.734	378.476
CGCAM	35,78	35,74	35,78	-0,11%	35,70	36,02	35,85	41.413.676	1.155.152
CIMSA	49,46	49,46	49,48	-0,76%	49,46	50,15	49,85	68.720.967	1.378.548
CLEBI	1.771,00	1.770,00	1.772,00	-0,28%	1.767,00	1.783,00	1.773,84	16.757.478	9.447
CMBTN	1.669,00	1.668,00	1.672,00	0,36%	1.661,00	1.679,00	1.670,87	8.449.602	5.057
CMENT	321,00	-	-	0,00%	321,00	321,00	321,00	28.569	89
CONSE	3,40	3,39	3,40	-1,45%	3,39	3,47	3,41	22.271.725	6.528.558
COSMO	233,60	232,00	233,60	1,57%	219,90	239,00	228,12	12.603.521	55.249
CRDFA	25,86	25,80	25,86	-0,54%	25,64	26,38	25,96	11.231.174	432.605
CRFSA	123,80	123,60	123,80	0,57%	122,10	125,00	123,78	24.302.473	196.336
CUSAN	24,66	24,66	24,68	0,24%	24,26	24,70	24,50	10.859.021	443.155
CVKMD	33,64	33,62	33,66	4,47%	32,00	34,98	33,79	1.398.042.191	41.377.906
CWENE	30,40	30,36	30,40	3,40%	29,16	31,20	29,87	387.371.529	12.969.638
DAGI	5,75	5,75	5,76	-0,35%	5,70	5,80	5,74	6.280.156	1.093.258
DAPGM	14,13	14,12	14,14	-0,63%	14,07	14,38	14,18	83.560.026	5.891.727
DARDL	1,96	1,96	1,97	0,00%	1,95	1,98	1,96	17.074.905	8.707.108
DCTTR	10,50	10,50	10,52	0,38%	10,40	10,65	10,52	58.014.523	5.515.890
DENGE	2,47	2,47	2,48	-1,20%	2,46	2,57	2,50	29.511.189	11.815.126
DERHL	14,49	14,48	14,50	1,40%	14,26	14,85	14,62	81.507.957	5.573.658
DERIM	34,88	34,86	34,96	0,29%	34,54	35,10	34,93	2.990.269	85.617
DESA	13,32	13,32	13,34	-0,60%	13,00	13,56	13,33	5.555.101	416.718
DESPC	38,64	38,64	38,70	0,26%	37,70	39,00	38,63	7.501.123	194.204
DEVA	60,60	60,55	60,60	0,25%	60,40	60,90	60,67	12.840.711	211.666
DGATE	72,30	72,30	72,40	-1,03%	71,80	73,85	72,41	6.891.431	95.177
DGGYO	27,84	27,62	27,84	0,29%	27,34	27,84	27,60	1.438.226	52.109
DGNMO	3,96	3,96	3,97	6,74%	3,70	4,02	3,91	29.655.841	7.581.545
DIRIT	27,76	-	-	-1,91%	27,76	27,76	27,76	209.366	7.542
DITAS	38,90	38,82	38,86	-0,56%	38,52	39,30	38,91	24.852.578	638.745
DMLKTG	5,76	5,75	5,76	0,35%	5,74	5,77	5,76	27.293.687	4.742.264
DMRGD	4,48	4,47	4,48	0,67%	4,44	4,54	4,49	48.611.758	10.834.900
DMSAS	8,40	8,38	8,40	-0,36%	8,36	8,53	8,41	6.246.427	742.993
DNISI	19,57	19,54	19,57	0,36%	19,45	19,65	19,55	6.325.791	323.647
DOAS	194,70	194,70	194,80	0,46%	193,90	195,50	194,84	86.437.956	443.629
DOCO	8.735,00	8.730,00	8.745,00	-0,43%	8.712,50	8.927,50	8.766,34	10.221.558	1.166
DOFER	33,88	33,88	33,94	0,30%	33,60	34,06	33,85	8.270.824	244.326
DOFRB	104,30	104,30	104,40	-0,86%	104,30	106,90	105,58	274.731.165	2.602.191
DOGUB	88,10	88,00	88,10	-1,78%	86,20	93,00	89,30	28.611.305	320.394
DOHOL	19,74	19,74	19,75	-0,30%	19,72	19,93	19,85	60.680.215	3.057.397
DOKTA	23,28	23,28	23,30	0,17%	22,98	23,64	23,35	3.897.580	166.941
DSTKF	1.954,00	1.952,00	1.954,00	0,05%	1.952,00	1.996,00	1.969,58	311.557.592	158.185
DUNYH	102,80	102,80	102,90	0,78%	101,60	104,00	102,65	25.685.821	250.220
DURDO	3,70	3,69	3,70	-0,54%	3,69	3,73	3,71	3.845.229	1.035.546
DURKN	20,52	20,50	20,54	1,58%	19,72	21,24	20,71	122.313.812	5.906.097
DYOBY	13,07	13,07	13,08	0,15%	13,01	13,10	13,04	8.015.121	614.478
DZGYO	7,72	7,71	7,73	0,26%	7,65	7,95	7,74	9.481.080	1.225.247
EBEBK	59,95	59,90	59,95	0,33%	59,70	60,15	59,88	4.963.950	82.903
ECILC	108,10	108,00	108,10	0,19%	107,60	109,60	108,19	69.013.443	637.910
ECOGR	35,36	35,36	35,38	-1,61%	35,30	36,70	35,89	155.152.672	4.323.497
ECZYT	337,50	337,50	337,75	-1,10%	330,25	343,00	335,95	87.426.599	260.234
EDATA	17,53	17,53	17,55	0,57%	17,25	17,83	17,52	65.330.040	3.728.647
EDIP	34,86	34,80	34,86	2,53%	34,00	35,20	34,59	17.653.297	510.297
EFOR	7,34	-	7,34	-9,94%	7,34	7,87	7,46	234.756.539	31.486.205
EGEEN	5.512,50	5.512,50	5.515,00	-0,14%	5.497,50	5.535,00	5.515,89	17.821.843	3.231
EGEGY	30,08	30,08	30,12	0,07%	30,00	30,24	30,10	23.523.094	781.563
EGEPO	14,13	14,11	14,13	1,07%	13,97	14,30	14,12	8.563.965	606.323
EGGUB	121,50	121,50	121,60	-1,78%	121,30	124,30	122,91	55.679.605	453.017
EGPRO	28,92	28,92	28,94	-0,96%	28,90	29,48	29,10	7.654.276	263.021
EGSER	2,76	2,76	2,77	0,73%	2,74	2,79	2,76	2.850.790	1.031.867
EKGYO	19,77	19,77	19,78	0,87%	19,55	20,04	19,84	1.080.145.964	54.449.950
EKIZ	93,95	-	-	0,21%	93,95	93,95	93,95	2.161	23
EKOS	5,47	5,46	5,47	0,55%	5,41	5,56	5,49	40.101.150	7.311.186
EKSUN	5,37	5,36	5,37	1,32%	5,30	5,37	5,33	7.290.624	1.366.741
ELITE	28,90	28,80	28,88	0,21%	28,62	29,06	28,85	8.034.321	278.470
EMKEL	21,16	21,16	21,20	-2,04%	21,00	21,60	21,20	106.927.525	5.044.564
EMNIS	149,80	-	-	-0,13%	149,80	149,80	149,80	16.478	110
EMPAE	44,74	44,70	44,74	0,36%	44,20	45,70	44,82	339.123.533	7.565.767
ENDAE	17,08	17,06	17,09	7,69%	16,15	17,44	17,10	234.021.823	13.689.339
ENERY	8,51	8,50	8,51	0,12%	8,48	8,58	8,53	34.536.117	4.048.580
ENJSA	119,80	119,70	119,90	0,59%	119,10	121,10	120,02	117.296.212	977.335
ENKAI	94,00	94,00	94,05	-0,37%	93,75	94,35	94,05	174.060.478	1.850.640
ENSRI	31,10	31,10	31,12	-0,32%	31,04	31,96	31,45	43.341.220	1.377.944
ENTRA	11,34	11,33	11,35	-0,26%	11,32	11,57	11,41	58.858.959	5.160.936
EPLAS	5,73	5,73	5,74	0,70%	5,71	5,77	5,74	2.356.174	410.236
ERBOS	193,30	193,00	193,30	0,83%	191,70	196,60	194,73	5.914.977	30.376
ERCB	58,75	58,50	58,65	3,98%	57,20	60,50	58,87	259.877.279	4.414.514
EREGL	28,50	28,48	28,50	1,06%	28,02	28,50	28,26	1.049.842.632	37.150.406
ERSU	23,68	23,68	24,00	-1,17%	23,00	24,04	23,60	10.582.288	448.338
ESCAR	43,16	43,10	43,16	0,37%	42,66	44,00	43,14	81.056.121	1.878.946
ESCOM	4,46	4,45	4,46	-1,55%	4,43	4,57	4,48	90.917.718	20.297.417
ESEN	3,86	3,85	3,86	0,52%	3,82	3,88	3,85	53.330.280	13.866.557
ETILR	3,94	3,94	3,95	0,77%	3,90	3,99	3,95	9.833.986	2.489.390
ETYAT	21,42	21,26	21,42	-2,55%	21,14	21,72	21,34	1.951.313	91.461
EUHOL	12,80	-	-	0,79%	12,80	12,80	12,80	890.074	69.537
EUKYO	21,10	21,10	21,26	-3,48%	20,90	21,98	21,26	3.633.810	170.929
EUPWR	41,02	41,00	41,02	-0,82%	40,88	42,30	41,63	200.688.914	4.820.451
EUREN	4,62	4,61	4,62	1,54%	4,53	4,64	4,58	76.821.214	16.791.491
EUYO	18,82	18,62	18,86	-1,00%	18,31	19,35	18,85	4.382.983	232.574
EYGYO	2,74	2,73	2,74	0,74%	2,72	2,76	2,74	16.775.857	6.128.361
FADE	17,45	17,42	17,45	2,11%	17,09	18,60	17,74	239.741.371	13.512.732
FENER	2,69	2,68	2,69	0,37%	2,67	2,73	2,69	87.700.974	32.550.460
FLAP	10,75	10,75	10,79	-1,01%	10,67	10,99	10,77	1.113.406	103.369
FMIZP	273,50	273,50	274,25	0,18%	272,50	275,75	274,00	6.532.884	23.843
FONET	5,00	4,98	4,99	4,38%	4,75	5,02	4,86	149.538.192	30.754.659
FORMT	2,70	2,69	2,70	1,89%	2,64	2,70	2,68	36.059.986	13.462.229
FORTE	107,00	106,90	107,00	-2,82%	106,40	110,50	107,93	118.351.066	1.096.549
FRIGO	10,04	10,03	10,04	-0,59%	10,02	10,16	10,08	19.716.810	1.955.374
FRMPL	32,56	32,52	32,56	1,31%	32,08	33,08	32,62	66.912.949	2.051.500
FROTO	100,40	100,30	100,40	-0,30%	100,20	101,40	100,80	331.979.537	3.293.333
FZLGY	15,82	15,81	15,82	-1,00%	15,80	16,27	15,99	224.264.588	14.022.417
GARAN	131,00	130,90	131,00	-0,23%	130,30	133,10	131,57	1.361.369.945	10.347.440
GARFA	26,82	26,80	26,82	-1,40%	26,72	27,26	26,93	9.760.846	362.411
GATEG	303,00	-	-	-2,18%	303,00	303,00	303,00	259.065	855
GEDIK	5,39	5,38	5,39	-0,37%	5,36	5,44	5,38	5.295.832	984.262
GEDZA	28,62	28,62	28,66	-0,14%	28,28	28,82	28,64	6.490.145	226.626
GENIL	11,17	11,17	11,18	0,99%	10,97	11,31	11,19	164.276.184	14.685.364
GENKM	14,21	14,21	14,22	6,36%	13,33	14,35	13,87	831.141.246	59.919.840
GENTS	8,42	8,40	8,42	-2,77%	8,31	8,70	8,43	36.854.495	4.372.551
GEREL	29,98	30,00	30,10	3,74%	28,30	30,50	29,23	76.257.736	2.608.693
GESAN	48,02	47,98	48,02	-0,08%	47,70	49,08	48,47	162.999.048	3.363.213
GIPTA	69,30	69,15	69,30	-1,00%	69,10	71,45	70,13	72.185.968	1.029.288
GLBMD	12,40	12,26	12,40	1,31%	12,12	12,48	12,35	908.987	73.605
GLCVY	63,05	63,00	63,05	-0,94%	62,65	64,40	63,31	18.914.406	298.741
GLRMK	193,30	193,20	193,40	6,21%	180,60	197,20	187,42	2.428.771.303	12.958.913
GLRYH	4,27	4,26	4,27	0,47%	4,24	4,32	4,27	14.719.638	3.445.123
GLYHO	14,53	14,52	14,54	-1,62%	14,49	14,83	14,62	14.504.133	992.234
GMTAS	27,16	27,16	27,20	-1,67%	27,14	27,80	27,30	16.635.032	609.380
GOKNR	21,94	21,92	21,94	1,01%	21,74	22,06	21,90	37.483.898	1.711.442
GOLTS	378,25	378,25	378,50	-0,13%	377,50	382,50	380,25	18.021.255	47.393
GOODY	15,01	15,01	15,03	1,42%	14,86	15,06	14,97	16.447.860	1.098.780
GOZDE	21,14	21,12	21,16	-0,09%	21,00	21,36	21,11	6.542.395	309.892
GRNYO	14,08	14,08	14,15	-0,91%	14,06	14,29	14,16	1.838.289	129.792
GRSEL	310,25	310,00	310,50	0,00%	309,25	312,00	310,57	23.300.278	75.024
GRTHO	240,70	240,80	241,20	0,38%	239,00	246,80	242,38	61.640.045	254.307
GSDDE	9,65	9,65	9,66	-0,10%	9,64	9,80	9,72	3.630.871	373.717
GSDHO	4,69	4,69	4,70	1,74%	4,63	4,78	4,71	36.559.104	7.770.557
GSRAY	1,11	1,10	1,11	0,91%	1,10	1,12	1,11	69.841.557	62.940.637
GUBRF	489,00	489,00	489,25	-0,46%	486,00	500,50	492,35	298.451.701	606.177
GUNDG	785,00	784,50	785,00	-1,88%	782,00	812,00	795,83	132.126.379	166.023
GWIND	30,10	30,08	30,10	1,90%	29,44	30,90	30,37	202.136.145	6.655.432
GZNMI	61,25	61,15	61,25	-0,49%	59,55	62,20	60,80	123.779.607	2.035.718
HALKB	36,72	36,70	36,72	-0,05%	36,62	37,26	36,87	492.946.691	13.368.577
HATEK	14,80	14,79	14,80	0,54%	14,71	14,92	14,84	13.102.561	883.214
HATSN	37,64	37,60	37,64	-0,11%	37,54	38,18	37,78	21.845.037	578.236
HDFGS	3,24	3,23	3,24	-1,22%	3,23	3,42	3,34	181.064.700	54.225.401
HEDEF	139,50	139,40	139,50	-0,92%	138,40	141,50	140,15	184.027.688	1.313.103
HEKTS	2,93	2,92	2,93	0,00%	2,91	2,96	2,94	76.463.434	26.046.942
HKTM	11,48	11,47	11,48	0,00%	11,43	11,63	11,52	8.577.050	744.523
HLGYO	5,13	5,13	5,14	5,99%	4,85	5,22	5,09	429.409.330	84.446.048
HOROZ	57,90	57,90	58,00	0,87%	57,40	58,40	57,97	33.968.294	585.997
HRKET	61,40	61,35	61,45	0,33%	60,95	61,95	61,36	22.351.997	364.281
HTTBT	37,14	37,14	37,24	0,05%	36,88	37,30	37,15	7.373.987	198.506
HUBVC	3,47	3,46	3,47	-5,45%	3,31	3,66	3,44	13.565.360	3.942.233
HUNER	3,11	3,10	3,11	1,30%	3,06	3,15	3,11	18.808.980	6.051.122
HURGZ	5,96	5,95	5,96	-1,49%	5,94	6,08	6,00	15.183.942	2.528.818
ICBCT	14,08	14,07	14,09	-0,14%	14,07	14,25	14,12	12.064.570	854.412
ICUGS	3,51	3,51	3,52	2,33%	3,42	3,58	3,51	80.589.860	22.992.634
IDGYO	4,17	4,16	4,17	-1,18%	4,17	4,25	4,21	2.934.290	697.374
IEYHO	93,15	93,10	93,15	0,49%	93,00	93,30	93,10	168.457.507	1.809.375
IHAAS	83,70	83,60	83,70	-4,89%	82,95	95,00	88,78	194.621.510	2.192.108
IHEVA	2,15	2,15	2,16	0,94%	2,11	2,17	2,14	2.607.940	1.219.781
IHGZT	1,41	1,41	1,42	0,71%	1,40	1,43	1,42	8.462.263	5.971.858
IHLAS	2,03	2,03	2,04	1,50%	2,00	2,07	2,04	69.439.520	34.122.245
IHLGM	2,04	2,04	2,05	1,49%	2,00	2,06	2,03	23.260.573	11.443.091
IHYAY	1,71	1,70	1,71	0,59%	1,70	1,73	1,71	4.660.506	2.724.560
IMASM	3,78	3,78	3,79	-1,31%	3,77	3,88	3,82	54.333.691	14.220.485
INDES	9,32	9,32	9,33	-2,00%	9,32	9,50	9,40	40.413.224	4.301.512
INFO	3,34	3,33	3,34	2,14%	3,27	3,41	3,35	46.538.045	13.875.155
INGRM	388,75	388,50	389,00	0,06%	385,00	390,25	388,19	3.383.826	8.717
INTEK	242,90	-	-	-0,45%	242,90	242,90	242,90	386.940	1.593
INTEM	277,25	277,00	277,25	2,31%	271,00	278,00	275,61	24.654.830	89.455
INVEO	7,32	7,32	7,33	1,67%	7,15	7,35	7,26	14.618.759	2.012.639
INVES	499,50	498,50	499,50	1,94%	490,50	504,50	498,96	30.355.667	60.838
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	73,90	-	-	1,37%	73,90	73,90	73,90	119.866	1.622
ISBTR	405.455,00	-	-	-1,11%	405.455,00	405.455,00	405.455,00	405.455	1
ISCTR	13,20	13,19	13,20	0,15%	13,15	13,34	13,23	2.359.304.987	178.387.358
ISDMR	41,70	41,68	41,72	0,10%	41,50	41,76	41,62	30.978.181	744.238
ISFIN	19,96	19,93	19,96	0,91%	19,69	19,99	19,85	11.533.397	580.899
ISGSY	138,60	138,60	138,70	1,91%	135,90	143,60	140,32	240.842.426	1.716.437
ISGYO	19,98	19,94	19,98	0,05%	19,92	20,08	19,98	4.586.129	229.583
ISKPL	16,40	16,38	16,40	-0,30%	16,09	16,72	16,38	345.859.281	21.114.793
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	41,12	41,10	41,14	1,03%	40,50	41,60	41,16	237.131.172	5.761.084
ISSEN	7,61	7,59	7,61	0,79%	7,55	7,66	7,60	1.352.935	178.000
ISYAT	8,15	8,15	8,16	-0,12%	8,13	8,20	8,16	1.790.324	219.449
IZENR	9,59	9,59	9,60	-0,10%	9,53	9,64	9,59	40.712.156	4.244.914
IZFAS	51,40	51,30	51,40	2,49%	49,74	52,10	51,14	118.478.430	2.316.814
IZINV	68,50	68,40	68,55	-0,15%	67,10	69,60	68,03	14.885.310	218.793
IZMDC	6,48	6,48	6,49	0,31%	6,45	6,51	6,49	14.597.660	2.250.885
JANTS	16,94	16,94	16,95	0,59%	16,84	17,00	16,92	10.568.130	624.615
KAPLM	475,50	475,50	475,75	1,01%	465,25	485,00	472,12	40.980.388	86.800
KAREL	8,80	8,79	8,80	1,73%	8,55	8,85	8,73	38.423.964	4.399.505
KARSN	9,48	9,47	9,48	0,21%	9,45	9,53	9,49	26.300.404	2.772.006
KARTN	69,45	69,45	-	9,98%	63,55	69,45	67,97	37.959.873	558.445
KATMR	2,70	2,70	2,71	-1,46%	2,69	2,77	2,72	108.559.348	39.864.009
KAYSE	4,47	4,46	4,47	1,13%	4,40	4,52	4,47	35.040.863	7.842.082
KBORU	19,16	19,14	19,16	1,64%	18,68	19,29	18,95	76.725.545	4.048.754
KCAER	10,98	10,97	10,99	-0,18%	10,93	11,08	11,00	36.145.074	3.287.122
KCHOL	193,00	192,90	193,00	-0,05%	192,60	194,50	193,61	979.576.510	5.059.576
KENT	410,75	-	-	-0,12%	410,75	410,75	410,75	346.262	843
KERVN	4,30	-	-	-6,52%	4,30	4,30	4,30	1.294.691	301.091
KFEIN	8,33	8,32	8,33	0,24%	8,26	8,45	8,31	7.730.984	929.904
KGYO	8,68	8,67	8,69	2,24%	8,52	8,86	8,74	33.821.636	3.869.974
KIMMR	18,42	18,43	18,46	-1,86%	18,41	19,05	18,75	9.104.233	485.697
KLGYO	5,21	5,20	5,21	1,17%	5,14	5,35	5,21	47.399.348	9.106.315
KLKIM	37,08	37,02	37,08	0,22%	36,66	37,32	37,05	25.525.351	688.869
KLMSN	30,18	30,18	30,22	0,20%	30,10	30,50	30,25	7.108.062	235.004
KLNMA	10,10	-	-	1,00%	10,10	10,10	10,10	23.634	2.340
KLRHO	117,10	117,10	117,30	-9,22%	116,50	129,70	121,34	785.070.155	6.469.809
KLSER	25,52	25,50	25,52	0,39%	25,38	25,64	25,55	10.628.277	415.925
KLSYN	8,54	8,53	8,54	0,23%	8,47	8,60	8,52	10.933.850	1.282.873
KLYPV	61,50	61,50	61,55	-0,81%	61,35	62,90	61,96	63.589.413	1.026.380
KMPUR	16,05	16,04	16,05	0,31%	15,95	16,70	16,31	23.129.731	1.418.022
KNFRT	10,58	10,57	10,58	-0,47%	10,56	10,69	10,62	5.353.191	504.031
KOCMT	2,49	2,48	2,49	0,00%	2,47	2,52	2,49	14.295.293	5.733.992
KONKA	16,15	16,15	16,18	-0,62%	16,06	16,74	16,35	51.531.436	3.151.493
KONTR	8,03	8,02	8,03	-0,74%	8,02	8,12	8,05	144.720.486	17.980.236
KONYA	3.815,00	3.812,50	3.820,00	-0,20%	3.802,50	3.830,00	3.815,01	10.956.718	2.872
KOPOL	5,53	5,52	5,53	-0,90%	5,50	5,60	5,54	25.431.309	4.587.719
KORDS	58,70	58,65	58,75	-1,10%	58,25	59,65	59,04	28.860.230	488.792
KOTON	14,69	14,68	14,69	0,34%	14,60	14,77	14,65	10.725.136	731.909
KRDMA	29,60	29,58	29,62	0,34%	29,50	29,74	29,59	69.829.980	2.359.672
KRDMB	61,55	61,55	61,60	0,08%	61,40	62,20	61,74	99.912.306	1.618.371
KRDMD	31,64	31,62	31,64	-0,13%	31,36	32,14	31,76	392.502.550	12.357.982
KRGYO	2,71	2,70	2,71	1,12%	2,68	2,72	2,70	10.537.418	3.898.087
KRONT	20,40	20,40	20,46	-1,35%	20,22	20,74	20,46	13.489.050	659.433
KRPLS	8,63	8,63	8,64	0,35%	8,57	8,69	8,62	6.785.299	786.757
KRSTL	9,07	9,06	9,07	1,68%	8,84	9,12	8,99	46.653.863	5.189.472
KRTEK	23,84	23,84	23,90	-0,58%	23,70	23,96	23,82	2.556.074	107.321
KRVGD	2,73	2,72	2,73	2,63%	2,67	2,75	2,72	10.261.844	3.775.367
KSTUR	3.025,00	-	-	2,28%	3.025,00	3.025,00	3.025,00	378.125	125
KTLEV	79,80	79,80	79,85	0,38%	77,00	80,05	78,73	994.478.073	12.630.955
KTSKR	79,20	79,10	79,25	1,73%	78,00	81,00	79,74	49.121.492	615.989
KUTPO	89,85	89,70	89,85	0,90%	89,05	90,00	89,48	9.114.887	101.865
KUVVA	129,90	129,60	129,80	0,31%	128,60	132,90	130,04	6.478.876	49.823
KUYAS	75,20	75,15	75,20	3,16%	73,05	75,60	74,36	430.049.238	5.783.447
KZBGY	3,44	3,44	3,45	1,18%	3,42	3,55	3,48	101.066.270	29.063.358
KZGYO	23,02	23,00	23,04	0,79%	22,90	23,50	23,16	37.019.556	1.598.138
LIDER	118,90	118,70	118,90	-0,08%	118,40	121,30	119,88	35.538.837	296.452
LIDFA	3,83	3,82	3,83	0,79%	3,73	3,90	3,83	13.408.069	3.500.617
LILAK	37,44	37,44	37,46	-0,32%	37,30	38,12	37,64	82.325.767	2.187.425
LINK	5,23	5,23	5,24	0,77%	5,19	5,26	5,22	67.802.523	13.002.376
LKMNH	14,98	14,97	14,99	-0,53%	14,95	15,09	15,00	5.370.855	358.171
LMKDC	30,60	30,60	30,62	0,59%	30,30	30,76	30,53	68.534.455	2.244.894
LOGO	133,70	133,70	133,80	-0,59%	133,60	134,70	134,02	19.910.156	148.563
LRSHO	3,76	3,76	3,77	-2,34%	3,74	3,84	3,78	87.496.226	23.177.336
LUKSK	94,70	94,50	94,65	-0,05%	93,85	95,50	94,73	5.701.432	60.189
LXGYO	16,67	16,66	16,67	5,37%	15,86	17,33	16,56	1.423.770.339	85.967.886
LYDHO	184,80	184,70	184,90	0,76%	182,10	185,70	184,03	42.732.703	232.203
LYDYE	16.455,00	16.425,00	16.460,00	-2,32%	16.430,00	17.150,00	16.688,66	11.815.570	708
MAALT	1.179,00	1.176,00	1.179,00	0,17%	1.165,00	1.203,00	1.182,20	53.969.858	45.652
MACKO	35,92	35,92	35,94	1,47%	34,80	36,50	35,88	39.886.490	1.111.625
MAGEN	54,10	54,05	54,10	0,74%	53,40	54,15	53,86	47.449.180	881.008
MAKIM	17,46	17,43	17,46	0,63%	17,30	18,18	17,71	94.592.996	5.341.982
MAKTK	13,39	13,36	13,39	1,44%	13,31	13,50	13,41	12.248.006	913.220
MANAS	24,26	24,22	24,26	-4,79%	23,30	26,06	24,78	223.370.902	9.013.113
MARBL	12,80	12,79	12,81	2,73%	12,43	12,88	12,65	19.762.740	1.562.192
MARKA	55,50	55,50	55,60	-5,93%	54,40	61,00	56,57	197.850.983	3.497.540
MARMR	2,58	2,58	2,59	0,78%	2,51	2,67	2,60	297.056.382	114.337.675
MARTI	1,80	1,79	1,80	7,78%	1,67	1,83	1,79	370.088.381	207.360.224
MAVI	41,88	41,86	41,88	-0,33%	41,84	42,20	42,02	47.293.257	1.125.479
MCARD	157,90	157,60	157,80	5,55%	152,20	161,60	156,50	1.252.383.800	8.002.530
MEDTR	27,74	27,70	27,74	0,51%	27,32	27,92	27,77	3.353.594	120.785
MEGAP	2,47	-	-	2,07%	2,47	2,47	2,47	533.935	216.168
MEGMT	81,20	81,20	81,25	2,01%	79,30	81,80	80,29	327.357.076	4.077.321
MEKAG	7,18	7,17	7,18	-0,42%	7,07	7,24	7,13	49.698.504	6.966.502
MEPET	24,88	24,86	24,88	-1,27%	24,80	25,24	24,99	5.553.015	222.177
MERCN	16,33	16,32	16,33	0,06%	16,29	16,45	16,33	12.195.903	746.924
MERIT	15,97	15,94	15,97	0,63%	15,73	16,06	15,95	33.891.221	2.125.463
MERKO	17,12	17,11	17,12	0,18%	17,07	17,40	17,24	39.202.253	2.274.450
METRO	5,30	5,29	5,30	0,95%	5,26	5,42	5,33	17.063.120	3.200.327
MEYSU	14,31	14,30	14,32	0,07%	14,14	14,53	14,32	182.148.895	12.720.224
MGROS	607,00	606,50	607,00	-2,18%	606,00	623,00	611,02	574.645.275	940.466
MHRGY	3,44	3,43	3,44	0,29%	3,42	3,46	3,44	5.024.811	1.461.021
MIATK	42,50	42,46	42,50	0,33%	42,12	43,26	42,61	704.143.882	16.524.550
MMCAS	91,50	-	-	0,00%	91,50	91,50	91,50	188.307	2.058
MNDRS	12,03	12,02	12,04	1,35%	11,82	12,19	12,06	70.517.050	5.847.217
MNDTR	5,78	5,77	5,79	2,66%	5,63	5,83	5,76	13.663.075	2.373.981
MOBTL	12,95	12,94	12,96	-0,31%	12,76	13,14	13,00	40.685.210	3.130.242
MOGAN	13,30	13,29	13,30	2,94%	12,92	13,50	13,33	237.130.021	17.790.673
MOPAS	40,46	40,40	40,46	-0,15%	40,28	41,22	40,73	60.996.607	1.497.634
MPARK	410,00	409,75	410,00	-1,68%	408,75	417,25	411,89	96.589.543	234.505
MRGYO	1,50	1,49	1,50	2,04%	1,46	1,54	1,51	270.781.201	179.574.132
MRSHL	1.378,00	1.376,00	1.379,00	0,07%	1.367,00	1.384,00	1.376,69	5.586.623	4.058
MSGYO	8,37	8,36	8,37	-0,95%	8,25	8,55	8,42	24.366.878	2.894.039
MTRKS	21,28	21,26	21,30	0,00%	21,24	21,40	21,31	3.136.471	147.177
MTRYO	9,20	9,17	9,19	-0,43%	8,99	9,46	9,23	752.737	81.565
MZHLD	5,97	5,97	6,00	-0,50%	5,90	6,02	5,98	965.290	161.477
NATEN	7,23	7,23	7,24	0,70%	7,15	7,25	7,20	12.557.435	1.743.318
NETAS	61,20	61,15	61,20	1,92%	59,95	63,10	61,85	37.720.529	609.877
NETCD	151,40	151,30	151,40	1,41%	148,00	153,60	150,87	608.961.940	4.036.402
NIBAS	10,41	10,40	10,41	-7,47%	10,22	11,60	10,88	636.020.070	58.473.340
NTGAZ	11,87	11,86	11,88	0,59%	11,80	12,01	11,91	33.922.006	2.849.145
NTHOL	40,20	40,20	40,26	0,95%	39,74	40,40	40,03	23.722.807	592.625
NUGYO	9,12	9,10	9,12	0,00%	9,08	9,19	9,15	4.171.498	456.017
NUHCM	257,00	257,00	257,50	1,48%	253,00	265,50	259,81	65.582.489	252.427
OBAMS	8,60	8,59	8,60	2,26%	8,39	8,61	8,51	173.303.848	20.370.530
OBASE	33,82	33,82	33,86	-0,18%	33,50	34,14	33,89	4.209.399	124.197
ODAS	6,14	6,13	6,14	0,33%	6,09	6,21	6,16	128.776.376	20.917.411
ODINE	871,00	870,00	871,00	-1,53%	868,00	895,00	879,96	105.320.243	119.687
OFSYM	59,85	59,75	59,85	-0,50%	59,75	60,40	59,99	9.540.139	159.020
ONCSM	245,10	245,10	245,40	-1,57%	245,00	248,50	246,38	17.521.785	71.116
ONRYT	55,95	55,95	56,00	-0,62%	55,65	56,80	56,32	17.111.195	303.818
ORCAY	3,37	3,35	3,37	4,01%	3,20	3,38	3,30	4.529.533	1.370.891
ORGE	71,90	71,85	71,90	-0,96%	71,85	72,65	72,21	16.092.751	222.872
ORMA	148,20	-	-	-0,07%	148,20	148,20	148,20	234.452	1.582
OSMEN	7,06	7,05	7,06	-1,53%	7,03	7,20	7,08	12.434.137	1.755.928
OSTIM	2,72	2,72	2,73	0,00%	2,72	2,76	2,73	10.700.462	3.916.715
OTKAR	367,25	367,00	367,25	-0,47%	366,75	370,00	368,27	37.485.100	101.786
OTTO	316,25	316,25	316,75	-1,94%	315,25	329,00	320,72	42.288.434	131.853
OYAKC	23,78	23,76	23,78	-1,33%	23,76	24,18	23,96	88.667.130	3.700.385
OYAYO	53,85	53,85	53,90	-0,55%	53,45	55,00	53,98	3.208.994	59.451
OYLUM	7,60	7,58	7,60	0,26%	7,51	7,72	7,60	1.681.709	221.233
OYYAT	53,35	53,30	53,40	1,43%	52,85	54,00	53,34	6.035.618	113.150
OZATD	220,60	220,30	220,60	0,23%	220,00	223,90	221,20	25.762.415	116.466
OZGYO	2,00	2,00	2,01	1,01%	1,98	2,02	2,01	4.565.551	2.274.099
OZKGY	12,33	12,31	12,33	0,24%	12,27	12,39	12,32	22.886.625	1.857.741
OZRDN	35,76	35,16	35,76	1,13%	34,12	35,98	34,88	6.068.940	173.985
OZSUB	21,64	21,62	21,66	-1,64%	21,58	21,98	21,72	6.725.823	309.616
OZYSR	44,76	44,68	44,72	-0,58%	44,08	45,54	44,92	6.672.851	148.548
PAGYO	122,20	122,20	122,30	2,69%	117,60	123,00	120,17	13.643.922	113.542
PAHOL	1,52	1,51	1,52	0,00%	1,51	1,53	1,52	136.036.837	89.657.905
PAMEL	81,90	81,55	81,90	1,05%	81,05	83,00	81,80	2.692.722	32.920
PAPIL	15,54	15,54	15,56	-0,13%	15,53	15,79	15,66	48.089.128	3.071.858
PARSN	82,15	82,00	82,15	1,67%	80,45	82,45	81,57	8.228.454	100.873
PASEU	118,50	118,40	118,50	-0,08%	118,30	121,10	118,97	65.629.957	551.660
PATEK	17,82	17,81	17,82	-0,67%	17,76	18,09	17,90	88.966.842	4.969.181
PCILT	28,12	28,12	28,14	-2,43%	27,98	28,92	28,36	17.262.136	608.598
PEKGY	13,59	13,59	13,60	1,42%	13,14	13,75	13,54	1.097.544.767	81.072.904
PENGD	10,99	10,98	10,99	0,37%	10,97	11,36	11,17	119.801.542	10.726.445
PENTA	13,13	13,11	13,13	1,39%	12,95	13,16	13,07	10.859.245	830.915
PETKM	20,02	20,02	20,04	0,10%	19,83	20,44	20,07	874.503.424	43.582.405
PETUN	11,54	11,52	11,54	1,05%	11,45	11,58	11,52	11.756.206	1.020.441
PGSUS	177,90	177,80	177,90	-0,56%	177,60	179,10	178,19	403.657.032	2.265.332
PINSU	11,70	11,69	11,71	0,60%	11,51	11,83	11,66	54.838.707	4.703.725
PKART	75,55	75,50	75,60	-0,72%	75,00	76,35	75,65	9.331.085	123.350
PKENT	155,90	155,70	155,90	1,56%	153,40	157,20	155,45	27.177.443	174.828
PLTUR	23,86	23,86	23,90	-0,50%	23,82	24,24	23,96	22.012.175	918.593
PNLSN	46,38	46,36	46,38	-0,51%	46,12	46,94	46,45	25.362.851	546.080
PNSUT	11,17	11,17	11,19	-0,09%	11,14	11,25	11,19	12.161.901	1.086.578
POLHO	23,16	23,16	23,18	9,04%	21,24	23,36	22,83	443.265.496	19.414.700
POLTK	5.217,50	5.212,50	5.220,00	3,93%	5.032,50	5.325,00	5.195,56	80.224.583	15.441
PRDGS	7,14	7,14	7,15	1,85%	6,98	7,24	7,13	30.965.489	4.342.103
PRKAB	38,74	38,72	38,74	-1,68%	38,68	39,50	38,98	24.999.993	641.401
PRKME	18,13	18,10	18,11	0,00%	18,00	18,29	18,14	7.079.702	390.188
PRZMA	14,36	14,18	14,33	-0,62%	14,04	14,49	14,20	6.882.225	484.830
PSDTC	124,20	123,50	124,20	-1,04%	122,60	125,00	123,82	4.320.743	34.896
PSGYO	2,44	2,43	2,44	1,67%	2,40	2,48	2,44	256.015.594	104.952.705
QNBFK	42,70	-	-	1,67%	42,70	42,70	42,70	27.200	637
QNBTR	282,25	-	-	0,00%	282,25	282,25	282,25	488.293	1.730
QUAGR	3,24	3,23	3,24	0,62%	3,17	3,33	3,23	289.841.314	89.647.547
RALYH	200,50	200,30	200,50	1,06%	196,30	202,40	199,37	168.817.970	846.780
RAYSG	193,20	193,00	193,20	0,36%	192,80	194,20	193,61	8.829.400	45.605
REEDR	7,37	7,36	7,37	-1,34%	7,35	7,51	7,43	148.909.318	20.045.298
RGYAS	166,00	165,80	166,00	1,72%	162,20	167,30	165,19	71.825.680	434.814
RNPOL	2,51	2,50	2,51	4,58%	2,45	2,62	2,55	26.411.074	10.363.365
RODRG	19,78	19,80	19,88	-0,85%	19,70	19,95	19,85	1.346.287	67.835
ROYAL	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
RTALB	3,57	3,56	3,57	-0,28%	3,56	3,61	3,58	28.416.767	7.945.980
RUBNS	45,48	45,48	45,50	1,07%	44,50	45,68	45,20	25.006.691	553.260
RUZYE	11,99	11,98	12,00	-2,12%	11,92	12,28	12,07	51.789.315	4.291.875
RYGYO	30,36	30,36	30,40	0,26%	29,88	30,46	30,30	22.473.482	741.791
RYSAS	18,66	18,66	18,68	-1,11%	18,62	18,87	18,73	8.889.589	474.657
SAFKR	27,92	27,92	27,96	-0,92%	27,74	28,58	28,17	60.986.012	2.164.593
SAHOL	89,80	89,75	89,80	-0,33%	89,60	90,75	90,01	820.205.518	9.111.995
SAMAT	5,39	5,38	5,39	-1,28%	5,35	5,51	5,42	1.906.708	351.618
SANEL	34,40	34,12	34,40	0,41%	33,86	34,76	34,20	3.374.129	98.655
SANFM	7,83	7,82	7,83	2,35%	7,59	7,95	7,84	80.426.183	10.253.269
SANKO	20,44	20,40	20,44	4,45%	19,53	20,66	20,09	8.980.037	446.959
SARKY	27,00	26,96	27,00	-0,81%	26,82	27,58	27,03	80.583.723	2.981.738
SASA	2,41	2,40	2,41	-1,23%	2,38	2,49	2,42	2.009.965.323	829.603.391
SAYAS	41,94	41,90	41,94	2,29%	41,82	42,98	42,46	49.916.279	1.175.604
SDTTR	211,00	210,80	211,00	-0,71%	210,00	216,90	213,74	128.222.538	599.900
SEGMN	48,62	48,62	48,66	1,59%	47,30	49,04	48,16	61.816.571	1.283.468
SEGYO	4,53	4,52	4,53	0,22%	4,50	4,55	4,52	16.896.761	3.738.190
SEKFK	10,43	10,43	10,45	-2,07%	10,27	10,65	10,44	3.033.039	290.630
SEKUR	7,18	7,17	7,18	-4,27%	6,90	7,40	7,21	10.820.962	1.500.259
SELEC	80,30	80,30	80,40	-1,11%	80,25	81,10	80,52	5.617.309	69.766
SELVA	2,32	2,32	2,33	1,31%	2,29	2,40	2,34	136.803.095	58.384.439
SERNT	8,87	8,87	8,89	0,57%	8,79	9,04	8,91	38.348.366	4.305.272
SEYKM	4,69	4,62	4,68	0,00%	4,53	4,74	4,63	3.190.708	688.533
SILVR	2,51	2,50	2,51	-1,95%	2,45	2,55	2,49	4.524.981	1.817.400
SISE	44,26	44,26	44,28	-0,94%	44,26	44,90	44,63	362.140.091	8.114.519
SKBNK	10,64	10,63	10,64	0,47%	10,52	10,67	10,59	61.663.080	5.824.796
SKTAS	2,91	2,91	2,92	1,39%	2,88	2,93	2,91	9.422.063	3.242.038
SKYLP	285,50	285,00	285,25	0,18%	271,50	285,75	280,25	9.880.412	35.256
SKYMD	12,72	12,71	12,72	1,44%	12,42	12,98	12,76	45.541.314	3.568.829
SMART	30,78	30,74	30,78	-1,09%	30,56	31,32	30,76	29.483.981	958.624
SMRTG	6,49	6,49	6,51	-0,46%	6,49	6,69	6,58	77.909.572	11.838.750
SMRVA	58,40	58,35	58,40	-3,47%	58,20	60,55	59,24	94.581.658	1.596.602
SNGYO	3,57	3,57	3,58	0,85%	3,53	3,63	3,59	64.011.251	17.850.053
SNICA	3,90	3,90	3,91	0,52%	3,87	3,93	3,90	14.360.409	3.683.844
SNPAM	21,00	-	-	-0,47%	21,00	21,00	21,00	92.673	4.413
SODSN	9,12	-	-	0,00%	9,12	9,12	9,12	49.458	5.423
SOKE	15,44	15,44	15,46	-0,90%	15,40	15,69	15,54	17.770.808	1.143.865
SOKM	52,40	52,35	52,45	-1,32%	52,25	53,70	52,69	126.310.753	2.397.373
SONME	136,80	136,70	136,80	-2,22%	135,10	139,70	137,35	1.607.819	11.706
SRVGY	3,21	3,20	3,21	1,26%	3,16	3,24	3,20	64.372.578	20.099.517
SUMAS	255,25	-	-	-0,49%	255,25	255,25	255,25	76.575	300
SUNTK	33,34	33,30	33,34	-1,13%	33,16	33,84	33,42	8.353.918	249.952
SURGY	55,25	55,15	55,20	0,18%	54,95	56,00	55,34	38.958.432	704.037
SUWEN	8,76	8,76	8,77	-0,23%	8,75	8,90	8,80	5.202.990	591.187
SVGYO	13,23	13,23	-	9,98%	12,31	13,23	12,99	739.952.651	56.974.906
TABGD	244,90	244,70	244,90	0,78%	242,80	246,60	245,34	107.951.502	440.004
TARKM	382,00	381,75	382,00	-0,20%	381,00	389,00	383,31	15.269.267	39.835
TATEN	12,06	12,05	12,06	1,77%	11,60	12,24	11,98	275.932.212	23.040.233
TATGD	16,43	16,43	16,45	-0,36%	16,42	16,66	16,52	6.244.425	377.918
TAVHL	316,00	316,00	316,25	-2,09%	314,75	321,25	317,20	134.160.920	422.959
TBORG	143,40	143,30	143,40	0,14%	143,20	144,80	143,91	8.667.752	60.229
TCELL	107,80	107,80	107,90	0,84%	106,60	108,60	107,80	651.635.199	6.044.762
TCKRC	88,05	87,95	88,05	-0,56%	87,80	88,90	88,26	23.147.050	262.260
TDGYO	17,54	17,53	17,54	-0,90%	17,37	17,78	17,54	4.768.930	271.972
TEHOL	17,26	17,24	17,25	1,23%	16,96	17,54	17,30	819.355.334	47.373.739
TEKTU	9,56	9,55	9,56	0,10%	9,41	9,73	9,59	64.178.651	6.692.201
TERA	343,25	343,00	343,25	-0,07%	340,25	346,50	342,97	402.958.681	1.174.925
TEZOL	17,30	17,30	17,31	0,41%	17,00	17,64	17,21	55.078.629	3.200.293
TGSAS	162,80	162,60	162,80	-2,46%	162,50	167,90	163,76	28.311.838	172.888
THYAO	297,25	297,00	297,25	-0,83%	296,50	299,75	297,78	2.043.908.018	6.863.922
TKFEN	102,90	102,80	102,90	0,98%	101,60	105,10	103,53	522.058.858	5.042.399
TKNSA	22,64	22,62	22,66	0,98%	22,14	23,00	22,61	87.472.513	3.868.678
TLMAN	89,20	89,10	89,25	-0,22%	88,65	89,95	89,21	1.937.911	21.722
TMPOL	548,50	549,50	550,00	-1,61%	548,50	559,00	553,51	25.171.535	45.476
TMSN	101,70	101,70	101,80	0,00%	101,50	102,50	101,94	17.206.124	168.780
TNZTP	22,28	22,28	22,32	1,74%	21,80	22,48	22,26	38.536.918	1.731.058
TOASO	266,00	265,75	266,00	-1,30%	265,50	269,75	267,24	242.316.557	906.736
TRALT	44,12	44,12	44,14	-2,26%	43,92	45,28	44,49	1.314.416.620	29.544.873
TRCAS	41,66	41,66	41,72	0,39%	41,28	42,16	41,78	24.300.132	581.576
TRENJ	93,65	93,55	93,60	-1,52%	93,40	96,00	94,15	38.417.866	408.054
TRGYO	88,75	88,70	88,75	0,06%	88,10	89,10	88,58	50.862.401	574.211
TRHOL	1.029,00	1.028,00	1.029,00	-2,09%	1.012,00	1.050,00	1.022,16	47.691.933	46.658
TRILC	15,68	15,69	15,71	-0,32%	15,66	15,85	15,75	15.317.658	972.809
TRMET	124,40	124,30	124,40	-0,96%	123,00	126,50	124,32	145.253.619	1.168.423
TSGYO	6,49	6,48	6,50	-0,15%	6,45	6,53	6,49	6.647.658	1.023.776
TSKB	11,42	11,41	11,42	0,09%	11,36	11,47	11,42	45.765.530	4.009.321
TSPOR	0,94	0,94	0,95	-1,05%	0,94	0,96	0,95	54.650.943	57.529.228
TTKOM	59,00	58,95	59,00	1,20%	58,25	59,35	58,88	513.247.439	8.717.074
TTRAK	446,50	446,50	446,75	-0,56%	446,00	449,50	447,55	18.304.346	40.899
TUCLK	4,15	4,14	4,15	0,24%	4,13	4,18	4,15	14.277.829	3.437.299
TUKAS	2,34	2,33	2,34	0,43%	2,33	2,35	2,34	87.571.273	37.430.201
TUPRS	258,25	258,00	258,25	0,88%	256,25	261,25	258,12	2.195.429.823	8.505.503
TUREX	8,08	8,07	8,08	-0,74%	7,88	8,29	8,09	183.228.993	22.644.858
TURGG	29,34	29,34	29,44	1,24%	28,98	29,64	29,45	4.218.726	143.269
TURSG	12,63	12,62	12,63	-0,08%	12,58	12,80	12,68	168.119.832	13.259.409
UCAYM	27,52	27,48	27,50	1,47%	27,30	27,90	27,60	121.769.206	4.411.301
UFUK	1.541,00	1.537,00	1.541,00	-0,58%	1.507,00	1.552,00	1.531,72	7.019.861	4.583
ULAS	38,70	-	38,70	-10,00%	38,70	39,70	38,73	46.981.587	1.213.210
ULKER	116,80	116,80	116,90	-2,34%	116,60	118,50	117,61	252.065.100	2.143.161
ULUFA	4,68	4,67	4,68	-0,21%	4,67	4,73	4,70	21.885.570	4.660.027
ULUSE	162,10	162,00	162,20	1,76%	159,60	165,20	161,99	12.607.970	77.830
ULUUN	7,59	7,59	7,61	1,47%	7,50	7,72	7,64	29.921.398	3.918.141
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	12,93	12,93	12,94	0,08%	12,91	13,04	12,97	8.843.283	681.838
USAK	1,62	1,62	1,63	0,62%	1,60	1,65	1,63	64.752.221	39.826.240
VAKBN	31,22	31,20	31,22	-0,38%	31,10	31,56	31,33	303.601.015	9.691.958
VAKFA	13,55	13,55	13,56	5,20%	12,84	13,84	13,46	482.849.630	35.868.291
VAKFN	1,78	1,77	1,78	0,56%	1,76	1,80	1,78	46.064.766	25.866.232
VAKKO	87,75	87,75	87,85	-0,34%	87,40	88,65	88,02	23.950.093	272.093
VANGD	72,70	72,70	72,75	0,62%	70,75	73,45	72,28	4.991.451	69.060
VBTYZ	19,65	19,65	19,69	-0,35%	19,65	19,86	19,73	5.328.998	270.123
VERTU	39,94	39,92	39,96	-0,65%	39,88	41,50	40,58	15.228.275	375.239
VERUS	475,50	475,50	476,00	1,49%	465,00	479,75	472,46	30.964.773	65.540
VESBE	7,12	7,11	7,12	1,86%	6,95	7,27	7,10	76.092.653	10.719.552
VESTL	29,74	29,74	29,76	4,20%	28,48	30,62	29,42	113.847.478	3.870.212
VKFYO	31,90	31,80	31,90	-0,87%	31,50	32,32	31,90	5.714.699	179.146
VKGYO	2,64	2,64	2,65	1,54%	2,61	2,67	2,64	33.858.475	12.824.643
VKING	25,92	25,88	25,92	0,62%	25,74	26,36	26,09	9.651.123	369.912
VRGYO	2,24	2,24	2,25	0,45%	2,23	2,26	2,25	14.635.638	6.518.363
VSNMD	79,00	78,95	79,00	0,13%	75,05	79,50	78,54	32.395.679	412.459
YAPRK	14,42	14,42	14,43	-0,89%	14,30	14,71	14,44	13.389.487	927.558
YATAS	42,12	42,12	42,16	0,72%	41,86	42,58	42,24	15.497.991	366.899
YAYLA	22,50	22,46	22,50	-1,83%	22,32	22,96	22,56	12.952.583	574.044
YBTAS	18,50	-	-	2,21%	18,50	18,50	18,50	204.777	11.069
YEOTK	53,35	53,35	53,40	-2,11%	53,25	55,10	54,17	148.459.959	2.740.590
YESIL	1,66	1,66	-	9,93%	1,58	1,66	1,65	28.833.811	17.442.101
YGGYO	213,30	213,10	213,30	2,20%	208,10	213,30	211,37	36.160.040	171.075
YIGIT	24,06	24,04	24,08	1,60%	23,60	24,40	24,08	46.184.547	1.917.949
YKBNK	34,30	34,30	34,32	-0,92%	34,26	34,98	34,55	1.871.619.972	54.167.865
YKSLN	3,20	3,19	3,20	0,31%	3,15	3,44	3,22	9.558.907	2.969.542
YONGA	53,00	-	-	0,00%	53,00	53,00	53,00	114.480	2.160
YUNSA	8,16	8,15	8,16	-0,24%	8,13	8,23	8,17	8.905.420	1.090.259
YYAPI	1,05	-	-	9,38%	1,05	1,05	1,05	1.416.471	1.349.020
YYLGD	10,91	10,91	10,92	0,28%	10,86	11,07	10,94	32.774.177	2.994.583
ZEDUR	8,41	8,41	8,42	1,20%	8,31	8,48	8,40	6.196.794	737.505
ZERGY	23,18	23,18	23,20	5,75%	21,20	23,30	22,71	65.319.476	2.876.384
ZGYO	27,50	27,46	27,50	1,48%	26,92	27,96	27,42	178.375.999	6.505.431
ZOREN	2,86	2,86	2,87	1,06%	2,82	2,90	2,86	108.762.703	38.099.217
ZRGYO	21,76	21,72	21,76	0,18%	21,52	21,88	21,67	6.104.981	281.685

Midas’ın Kulakları

Tümünü Gör

Nis 3, 2026 • 2 saat once

Yeşil Global Enerji, Nasdaq'ta halka arz olma hazırlığında

Nis 3, 2026 • 2 saat once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Nis 3, 2026 • 2 saat once

Borsa İstanbul’da hacmi artan hisseler neler?

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