Canlı Borsa

Tüm Hisseler

BIST 100

BIST 50

BIST 30

En Çok Artan

En Çok Azalan

Hisse	Son	Alış	Satış	Fark	En Düşük	En Yüksek	AOF	Hacim TL	Hacim Lot
A1CAP	10,40	10,40	10,41	2,77%	10,22	10,45	10,36	33.998.665	3.282.293
A1YEN	3,55	3,54	3,55	0,57%	3,53	3,64	3,55	20.555.707	5.783.803
AAGYO	18,05	18,04	18,06	1,18%	17,94	18,10	18,01	62.535.252	3.472.718
ACSEL	175,20	175,00	175,20	-0,57%	173,40	185,00	179,33	84.765.783	472.684
ADEL	32,82	32,80	32,82	-0,36%	32,66	33,18	32,83	32.119.692	978.412
ADESE	1,04	1,03	1,04	0,97%	1,03	1,05	1,04	43.314.884	41.675.932
ADGYO	55,95	55,95	56,00	0,18%	55,55	56,10	55,92	10.018.634	179.167
AEFES	19,82	19,81	19,82	2,11%	19,47	19,84	19,69	196.431.954	9.975.653
AFYON	13,25	13,24	13,25	1,53%	13,12	13,25	13,19	5.430.370	411.837
AGESA	234,30	234,00	234,30	2,09%	229,50	234,70	232,37	9.553.939	41.116
AGHOL	34,66	34,64	34,66	2,42%	34,16	34,76	34,49	31.373.307	909.621
AGROT	2,99	2,98	2,99	2,05%	2,95	3,01	2,98	52.972.589	17.754.315
AGYO	8,86	8,86	8,87	-0,67%	8,84	8,94	8,90	777.051	87.331
AHGAZ	32,64	32,60	32,64	0,37%	32,30	32,82	32,60	30.047.065	921.705
AHSGY	22,62	22,58	22,64	0,44%	22,24	23,00	22,61	11.933.808	527.803
AKBNK	66,10	66,05	66,10	3,77%	64,50	66,15	65,45	3.892.947.612	59.480.115
AKCNS	216,80	216,50	216,80	0,18%	216,20	217,80	216,92	13.352.973	61.557
AKENR	13,71	13,71	13,73	1,71%	13,48	14,33	13,85	326.674.054	23.580.800
AKFGY	2,81	2,81	2,82	1,44%	2,78	2,82	2,80	10.239.977	3.654.038
AKFIS	65,35	65,25	65,35	1,00%	64,60	66,10	65,40	76.828.716	1.174.810
AKFYE	22,22	22,20	22,22	1,46%	21,82	22,24	21,99	36.958.049	1.681.068
AKGRT	7,29	7,28	7,29	0,14%	7,26	7,35	7,31	10.430.409	1.427.090
AKHAN	30,10	30,10	30,14	-2,59%	30,02	31,04	30,50	74.053.264	2.427.724
AKMGY	262,00	260,50	262,00	0,77%	259,00	264,50	260,93	1.908.410	7.314
AKSA	10,74	10,73	10,74	2,58%	10,55	10,78	10,68	67.319.538	6.302.554
AKSEN	79,65	79,65	79,70	2,97%	77,35	80,15	79,34	189.656.596	2.390.503
AKSGY	9,32	9,32	9,34	0,65%	9,26	9,34	9,30	5.666.192	609.050
AKSUE	36,10	36,12	36,14	-0,17%	36,06	36,48	36,26	6.686.126	184.391
AKYHO	2,75	2,75	2,76	0,00%	2,74	2,77	2,76	1.763.729	638.715
ALARK	98,10	98,00	98,10	2,13%	96,70	98,30	97,76	115.400.760	1.180.460
ALBRK	8,05	8,05	8,06	2,55%	7,91	8,06	7,99	53.930.224	6.747.831
ALCAR	751,50	750,50	752,00	1,49%	745,00	764,50	751,61	2.923.027	3.889
ALCTL	135,40	135,20	135,40	-0,07%	135,10	138,40	136,37	11.294.861	82.828
ALFAS	54,75	54,75	54,80	4,68%	52,25	55,10	53,76	229.107.440	4.262.001
ALGYO	7,55	7,54	7,55	2,17%	7,40	7,58	7,49	87.993.585	11.750.555
ALKA	10,45	10,44	10,45	0,97%	10,39	10,49	10,45	11.097.669	1.062.194
ALKIM	17,81	17,81	17,82	0,79%	17,70	17,94	17,82	5.549.463	311.375
ALKLC	324,25	324,00	324,50	0,93%	321,00	334,25	325,93	129.574.122	397.554
ALTINS1	79,21	79,20	79,21	0,71%	79,14	79,49	79,27	181.142.648	2.285.244
ALTNY	17,27	17,25	17,26	1,35%	17,07	17,33	17,21	91.695.304	5.329.083
ALVES	2,92	2,92	2,93	5,80%	2,78	2,96	2,90	195.965.337	67.570.892
ANELE	92,65	92,40	92,65	-3,59%	90,00	94,70	92,37	94.662.698	1.024.812
ANGEN	11,27	11,26	11,28	0,54%	11,20	11,30	11,26	7.490.021	665.421
ANHYT	104,40	104,30	104,40	0,19%	103,90	104,80	104,22	19.181.810	184.045
ANSGR	28,02	28,02	28,04	2,26%	27,50	28,06	27,87	19.498.536	699.558
ARASE	125,30	125,30	125,50	0,64%	121,40	127,00	124,46	47.973.161	385.453
ARCLK	105,70	105,70	105,80	1,63%	104,20	106,10	105,11	70.529.639	671.024
ARDYZ	64,85	64,80	64,90	0,54%	63,55	65,50	64,56	115.075.449	1.782.572
ARENA	30,66	30,66	30,70	1,32%	30,58	32,20	31,38	95.035.886	3.028.169
ARFYE	30,74	30,74	30,76	-0,19%	30,52	31,06	30,78	41.038.837	1.333.304
ARMGD	124,00	123,90	124,00	-1,74%	121,30	126,20	123,18	45.050.937	365.739
ARSAN	3,51	3,51	3,52	2,63%	3,45	3,55	3,51	18.152.090	5.173.124
ARTMS	42,06	42,02	42,06	0,24%	41,92	42,92	42,32	27.680.171	654.032
ARZUM	2,46	2,45	2,46	1,65%	2,44	2,46	2,45	6.892.693	2.812.871
ASELS	393,00	392,75	393,00	2,34%	383,00	394,50	388,38	3.183.643.973	8.197.255
ASGYO	12,09	12,10	12,11	0,83%	12,02	12,19	12,11	9.071.142	749.171
ASTOR	349,75	349,75	350,00	5,82%	331,75	351,75	343,12	4.188.770.996	12.207.996
ASUZU	62,20	62,20	62,25	1,30%	59,05	63,05	62,03	10.040.450	161.877
ATAGY	12,81	12,82	12,85	-0,54%	12,81	12,99	12,84	201.748	15.709
ATAKP	56,25	56,25	56,35	0,72%	56,00	57,50	56,67	10.320.529	182.131
ATATP	247,40	247,40	247,60	2,23%	246,20	253,25	249,54	265.632.549	1.064.493
ATATR	18,21	18,20	18,22	0,61%	17,79	19,07	18,47	807.275.260	43.719.519
ATEKS	95,65	-	-	-0,31%	95,65	95,65	95,65	621.247	6.495
ATLAS	8,23	8,21	8,23	0,49%	8,19	8,31	8,24	1.588.255	192.685
ATSYH	72,10	-	-	3,00%	72,10	72,10	72,10	319.908	4.437
AVGYO	12,18	12,16	12,17	-0,49%	12,12	12,35	12,23	2.187.628	178.819
AVHOL	43,16	43,12	43,16	-0,23%	42,92	44,18	43,36	20.430.485	471.135
AVOD	4,55	4,54	4,55	2,48%	4,46	4,56	4,52	12.852.200	2.844.999
AVPGY	62,60	62,60	62,70	0,56%	62,50	62,85	62,67	9.067.121	144.686
AVTUR	17,00	17,00	17,01	2,66%	16,50	17,05	16,87	7.050.896	417.881
AYCES	510,50	510,00	510,50	0,10%	508,50	516,50	512,32	20.315.374	39.654
AYDEM	26,26	26,26	26,28	2,42%	25,70	26,44	26,16	13.522.347	516.946
AYEN	33,70	33,70	33,72	0,90%	33,56	33,90	33,69	10.327.750	306.577
AYES	37,98	-	-	8,83%	37,98	37,98	37,98	1.354.519	35.664
AYGAZ	239,50	239,30	239,40	-1,88%	239,10	244,10	240,35	31.024.302	129.082
AZTEK	5,50	5,49	5,50	-3,51%	5,49	5,85	5,60	67.688.710	12.078.693
BAGFS	28,58	28,56	28,58	1,35%	28,42	28,90	28,53	8.601.797	301.499
BAHKM	109,00	108,60	108,90	-0,46%	108,70	111,70	109,79	7.607.385	69.291
BAKAB	49,36	49,30	49,36	-0,48%	48,30	49,64	49,04	7.595.219	154.892
BALAT	71,95	-	-	-0,07%	71,95	71,95	71,95	364.283	5.063
BALSU	14,06	14,04	14,06	0,64%	14,02	14,17	14,08	26.404.815	1.875.722
BANVT	154,40	154,40	154,80	0,92%	153,30	155,30	154,25	4.712.155	30.548
BARMA	60,35	60,30	60,35	0,25%	60,00	61,35	60,32	20.633.198	342.041
BASCM	15,00	-	-	0,33%	15,00	15,00	15,00	374.205	24.947
BASGZ	48,90	48,86	48,98	1,66%	48,20	49,40	48,99	4.234.464	86.437
BAYRK	5,33	5,33	5,34	-2,20%	5,31	5,49	5,36	27.392.030	5.107.160
BEGYO	4,30	4,29	4,30	0,94%	4,25	4,34	4,31	5.690.149	1.321.369
BERA	17,22	17,22	17,23	0,88%	17,10	17,24	17,19	33.272.080	1.935.584
BESLR	14,79	14,78	14,79	1,51%	14,68	14,85	14,78	10.084.778	682.192
BESTE	34,58	34,56	34,58	-2,26%	34,48	36,60	35,32	392.651.381	11.118.286
BEYAZ	29,54	29,50	29,54	0,61%	29,38	30,34	29,61	7.259.434	245.184
BFREN	141,40	141,20	141,40	1,07%	141,10	142,50	141,63	3.638.183	25.688
BIENY	25,36	25,36	25,38	2,84%	24,72	25,54	25,20	38.757.107	1.538.176
BIGCH	6,75	6,74	6,75	0,75%	6,64	6,91	6,80	15.372.149	2.262.178
BIGEN	48,20	48,00	48,20	7,69%	44,60	49,22	47,67	62.836.676	1.318.167
BIGTK	240,80	240,20	240,70	1,35%	238,00	252,75	245,70	146.574.786	596.571
BIMAS	374,75	374,50	374,75	0,94%	373,00	376,00	374,45	762.004.116	2.035.003
BINBN	178,80	178,80	179,00	1,76%	176,20	180,80	178,82	15.344.174	85.809
BINHO	9,31	9,30	9,31	0,98%	9,23	9,37	9,30	51.610.427	5.552.203
BIOEN	17,30	17,28	17,29	2,19%	17,07	17,46	17,28	30.722.786	1.778.224
BIZIM	27,60	27,54	27,58	1,32%	27,38	27,62	27,49	2.381.505	86.639
BJKAS	1,60	1,59	1,60	0,00%	1,58	1,61	1,60	24.890.958	15.604.251
BLCYT	37,94	37,94	38,02	2,04%	36,82	38,12	37,60	49.317.654	1.311.522
BLUME	37,34	37,34	37,38	0,54%	37,24	38,00	37,37	11.282.376	301.923
BMSCH	17,17	17,16	17,19	0,12%	17,09	17,40	17,21	6.148.867	357.242
BMSTL	81,25	81,20	81,25	-0,37%	81,00	82,50	81,48	23.369.311	286.802
BNTAS	7,07	7,06	7,07	2,17%	6,96	7,10	7,06	12.792.634	1.812.455
BOBET	18,90	18,89	18,90	0,53%	18,87	18,98	18,91	14.674.439	775.967
BORLS	5,65	5,62	5,65	-0,88%	5,55	5,82	5,66	18.364.733	3.243.738
BORSK	6,59	6,58	6,59	2,17%	6,46	6,60	6,53	24.917.404	3.813.545
BOSSA	6,42	6,41	6,42	0,47%	6,39	6,44	6,41	1.374.834	214.519
BRISA	98,70	98,65	98,75	2,33%	97,45	100,00	98,66	5.536.887	56.121
BRKO	11,74	-	-	0,00%	11,74	11,74	11,74	287.266	24.469
BRKSN	8,50	8,49	8,50	0,00%	8,46	8,55	8,51	2.146.684	252.180
BRKVY	97,85	97,75	97,85	1,56%	96,85	99,55	98,06	12.583.541	128.327
BRLSM	21,16	21,14	21,20	2,52%	20,76	21,68	21,27	155.926.825	7.332.325
BRMEN	12,02	-	-	0,00%	12,02	12,02	12,02	478.925	39.844
BRSAN	549,50	549,00	549,50	2,23%	530,50	552,00	542,31	1.412.621.336	2.604.824
BRYAT	2.021,00	2.019,00	2.020,00	-1,37%	2.000,00	2.049,00	2.017,18	114.033.367	56.531
BSOKE	37,70	37,68	37,72	-0,74%	37,58	38,40	38,05	30.076.295	790.479
BTCIM	6,40	6,40	6,41	0,95%	6,37	6,45	6,41	58.463.392	9.125.611
BUCIM	6,14	6,14	6,15	0,66%	6,09	6,19	6,15	12.446.123	2.024.267
BULGS	40,88	40,86	40,90	1,69%	40,56	40,94	40,73	29.358.324	720.898
BURCE	46,32	46,28	46,32	0,26%	45,62	47,24	46,15	53.595.261	1.161.259
BURVA	1.235,00	1.233,00	1.235,00	1,65%	1.190,00	1.245,00	1.206,65	10.474.894	8.681
BVSAN	127,50	127,30	127,50	1,67%	126,10	128,30	127,22	18.716.770	147.120
BYDNR	43,18	43,12	43,18	2,32%	41,78	43,40	42,58	12.651.684	297.141
CANTE	1,56	1,55	1,56	1,30%	1,54	1,57	1,56	132.386.521	85.072.641
CASA	88,00	-	-	-0,56%	88,00	88,00	88,00	66.000	750
CATES	40,82	40,78	40,82	3,08%	39,78	40,84	40,48	25.050.452	618.865
CCOLA	83,20	83,15	83,25	2,09%	81,90	83,80	82,71	195.909.336	2.368.557
CELHA	18,33	18,32	18,33	0,27%	17,88	18,70	18,35	81.757.703	4.454.603
CEMAS	5,11	5,10	5,11	1,79%	5,05	5,14	5,10	29.054.259	5.696.199
CEMTS	10,74	10,73	10,74	0,75%	10,70	10,81	10,75	5.453.550	507.483
CEMZY	13,19	13,19	13,21	1,46%	13,09	13,32	13,17	41.221.997	3.130.965
CEOEM	28,46	28,44	28,46	-1,18%	28,42	29,16	28,65	20.609.312	719.248
CGCAM	41,84	41,80	41,86	1,60%	41,24	42,00	41,54	30.612.236	736.994
CIMSA	52,05	52,05	52,10	1,76%	51,55	52,20	51,85	50.063.396	965.469
CLEBI	1.688,00	1.687,00	1.688,00	1,75%	1.661,00	1.689,00	1.682,28	15.000.892	8.917
CMBTN	1.618,00	1.617,00	1.619,00	0,25%	1.610,00	1.640,00	1.619,32	3.360.085	2.075
CMENT	304,00	-	-	0,00%	304,00	304,00	304,00	228.608	752
CONSE	2,98	2,97	2,98	1,71%	2,95	3,00	2,98	4.979.705	1.672.593
COSMO	183,60	183,10	183,60	0,49%	180,40	187,20	183,58	3.874.062	21.103
CRDFA	36,00	35,88	36,00	-0,94%	35,52	36,52	35,93	19.396.552	539.786
CRFSA	127,60	127,50	127,60	0,39%	127,10	128,50	127,71	12.546.770	98.244
CUSAN	25,94	25,94	26,00	3,43%	25,20	26,30	26,02	12.138.265	466.453
CVKMD	46,58	46,56	46,58	0,74%	46,46	47,40	47,00	255.688.746	5.440.443
CWENE	41,66	41,62	41,66	0,39%	40,70	42,42	41,39	458.903.750	11.088.182
DAGI	7,06	7,05	7,06	1,29%	6,94	7,10	7,03	6.921.089	984.540
DAPGM	9,93	9,92	9,93	0,40%	9,88	10,04	9,94	82.855.494	8.334.396
DARDL	2,35	2,34	2,35	-0,84%	2,34	2,40	2,36	27.911.278	11.805.530
DCTTR	12,49	12,48	12,50	1,63%	12,10	12,51	12,32	79.441.370	6.446.798
DENGE	2,37	2,36	2,37	1,72%	2,34	2,38	2,36	4.297.304	1.819.669
DERHL	14,67	14,66	14,67	-4,86%	14,65	16,00	15,05	163.057.498	10.831.419
DERIM	36,30	36,32	36,36	1,85%	35,70	36,44	36,17	2.890.186	79.914
DESA	12,70	12,68	12,70	1,11%	12,59	12,74	12,68	3.757.058	296.409
DESPC	47,86	47,76	47,86	0,17%	45,40	48,88	47,94	22.295.830	465.051
DEVA	65,90	65,80	65,85	1,38%	65,00	65,90	65,57	4.344.942	66.268
DGATE	119,30	119,30	119,50	2,67%	115,00	120,00	117,81	30.054.236	255.103
DGGYO	33,22	33,22	33,52	0,42%	33,10	33,58	33,31	682.307	20.484
DGNMO	9,68	9,66	9,68	1,04%	9,21	9,95	9,65	14.098.469	1.461.381
DIRIT	25,50	-	-	-1,39%	25,50	25,50	25,50	149.481	5.862
DITAS	35,84	35,84	35,88	-2,13%	35,14	36,98	35,64	37.669.244	1.056.832
DMLKTG	6,18	6,17	6,18	0,32%	6,17	6,23	6,20	6.476.238	1.044.849
DMRGD	10,11	10,10	10,11	0,10%	9,99	10,17	10,07	94.167.349	9.354.188
DMSAS	8,93	8,93	8,94	0,11%	8,88	9,00	8,94	2.751.376	307.702
DNISI	19,81	19,81	19,85	0,66%	19,69	19,90	19,82	1.646.392	83.075
DOAS	185,30	185,30	185,40	1,20%	184,00	185,80	185,14	63.726.160	344.198
DOCO	10.155,00	10.142,50	10.162,50	1,88%	9.982,50	10.247,50	10.170,24	18.316.593	1.801
DOFER	36,66	36,66	36,72	1,44%	36,54	37,54	37,09	30.568.961	824.211
DOFRB	171,90	172,00	172,10	-0,64%	171,00	175,50	173,02	318.461.360	1.840.597
DOGUB	107,40	107,40	107,70	-1,92%	106,40	112,60	108,05	16.008.130	148.151
DOHOL	22,96	22,96	23,00	2,04%	22,56	23,00	22,81	35.180.641	1.542.397
DOKTA	29,26	29,26	29,32	3,54%	28,42	30,40	29,68	17.044.788	574.376
DSTKF	1.976,00	1.975,00	1.977,00	1,33%	1.923,00	1.983,00	1.958,33	290.140.352	148.157
DUNYH	114,70	114,60	114,70	-1,12%	113,90	117,20	115,56	51.736.115	447.698
DURDO	5,32	5,32	5,33	2,31%	5,20	5,39	5,30	4.655.847	879.150
DURKN	21,16	21,12	21,14	1,73%	20,90	21,20	21,05	18.816.171	894.009
DYOBY	16,10	16,10	16,11	0,31%	16,06	16,36	16,15	23.957.992	1.483.887
DZGYO	8,62	8,61	8,62	1,53%	8,54	8,80	8,63	7.650.842	886.337
EBEBK	83,95	83,85	83,95	1,76%	83,00	84,40	83,88	17.879.702	213.160
ECILC	87,00	86,95	87,00	1,16%	86,75	87,70	87,16	61.768.891	708.711
ECOGR	38,82	38,84	38,88	-1,22%	38,80	39,70	39,07	84.940.884	2.174.285
ECZYT	362,75	362,25	362,75	0,00%	360,25	364,25	362,07	14.676.545	40.535
EDATA	16,76	16,76	16,79	-0,36%	16,61	16,95	16,74	18.495.863	1.104.659
EDIP	36,88	36,90	37,02	0,82%	36,66	37,82	37,03	7.463.286	201.524
EFOR	11,77	11,77	11,78	0,17%	11,66	12,00	11,76	213.519.846	18.159.897
EGEEN	5.755,00	5.755,00	5.760,00	1,86%	5.735,00	5.847,50	5.774,98	20.495.418	3.549
EGEGY	29,30	29,28	29,30	0,96%	29,10	29,36	29,23	17.845.698	610.575
EGEPO	19,86	19,66	19,86	0,30%	19,60	19,93	19,81	3.981.183	201.009
EGGUB	106,90	106,80	106,90	-0,37%	106,20	108,60	106,97	17.324.389	161.955
EGPRO	40,46	40,42	40,46	1,40%	40,14	41,64	40,70	14.575.482	358.099
EGSER	3,61	3,60	3,61	0,28%	3,60	3,65	3,62	6.909.921	1.910.221
EKDMR	67,30	67,30	67,45	2,28%	66,30	72,35	69,78	3.092.037.718	44.310.023
EKGYO	19,80	19,79	19,80	3,07%	19,40	19,81	19,69	513.488.282	26.074.684
EKIZ	85,25	-	-	-0,06%	85,25	85,25	85,25	69.479	815
EKOS	8,18	8,17	8,18	2,00%	8,07	8,31	8,20	113.403.871	13.835.521
EKSUN	7,98	7,97	7,99	1,66%	7,70	8,03	7,93	21.895.809	2.761.246
ELITE	41,26	41,20	41,24	0,39%	41,10	41,76	41,36	23.053.836	557.412
EMKEL	22,66	22,64	22,66	0,53%	22,50	22,92	22,62	34.491.525	1.524.536
EMNIS	170,80	-	-	0,47%	170,80	170,80	170,80	111.874	655
EMPAE	89,55	89,55	-	9,94%	83,85	89,55	88,05	512.628.376	5.822.153
ENDAE	17,10	17,10	17,12	0,12%	16,99	17,25	17,09	19.611.040	1.147.781
ENERY	8,83	8,83	8,84	0,46%	8,75	8,85	8,82	61.199.690	6.940.539
ENJSA	112,40	112,40	112,50	0,45%	112,20	113,40	112,73	41.282.987	366.198
ENKAI	99,55	99,55	99,60	1,07%	98,50	99,75	99,18	221.675.176	2.235.098
ENPRA	75,00	-	-	0,00%	75,00	75,00	75,00	1.602.675	21.369
ENSRI	10,26	10,25	10,26	0,20%	10,16	10,30	10,22	38.444.946	3.761.852
ENTRA	5,12	5,12	5,13	0,39%	5,07	5,18	5,12	50.613.099	9.877.379
EPLAS	6,02	6,01	6,03	1,35%	5,97	6,09	6,01	3.218.927	535.649
ERBOS	195,20	195,10	195,20	-0,71%	194,60	202,50	198,19	5.486.499	27.683
ERCB	66,15	66,10	66,20	-0,60%	65,55	68,50	67,23	60.399.225	898.425
EREGL	40,94	40,92	40,94	2,35%	40,32	41,12	40,81	2.167.824.080	53.125.123
ERSU	25,68	25,64	25,68	-0,62%	25,42	25,84	25,63	2.808.365	109.594
ESCAR	48,40	48,38	48,42	0,83%	47,90	48,64	48,19	41.787.291	867.068
ESCOM	5,36	5,35	5,36	1,13%	5,30	5,40	5,35	39.380.007	7.365.189
ESEN	4,13	4,12	4,13	0,98%	4,11	4,18	4,13	72.689.940	17.599.101
ETILR	5,88	5,87	5,88	0,86%	5,77	5,96	5,86	19.374.522	3.305.234
ETYAT	10,00	9,99	10,00	-2,91%	9,90	10,19	10,02	3.596.567	358.856
EUHOL	12,10	-	-	0,83%	12,10	12,10	12,10	635.940	52.557
EUKYO	8,81	8,80	8,81	1,26%	8,68	8,83	8,74	5.017.915	574.252
EUPWR	82,05	82,05	-	9,99%	74,90	82,05	78,98	1.675.752.868	21.217.202
EUREN	4,96	4,95	4,96	1,02%	4,91	4,97	4,94	50.310.337	10.186.588
EUYO	5,76	5,76	5,77	2,67%	5,61	5,84	5,74	1.542.348	268.554
EYGYO	2,74	2,73	2,74	1,48%	2,71	2,75	2,73	6.764.260	2.477.740
FADE	17,77	17,77	17,79	-1,44%	17,70	18,07	17,85	39.565.038	2.216.722
FENER	4,15	4,15	4,16	-3,94%	4,11	4,34	4,18	606.626.446	145.286.454
FLAP	15,91	15,91	16,05	1,66%	15,40	16,60	16,15	19.539.517	1.210.010
FMIZP	306,75	306,75	307,00	2,08%	303,50	308,00	306,36	5.969.983	19.487
FONET	5,70	5,70	5,71	0,88%	5,59	5,75	5,67	53.888.587	9.511.620
FORMT	2,25	2,24	2,25	0,90%	2,23	2,26	2,25	18.731.990	8.337.560
FORTE	95,10	95,15	95,35	-0,58%	95,00	97,35	96,09	49.301.845	513.067
FRIGO	3,16	3,16	3,17	0,32%	3,14	3,22	3,18	38.549.512	12.139.634
FRMPL	42,32	42,26	42,32	1,93%	40,98	42,84	41,90	156.537.646	3.735.896
FROTO	87,95	87,90	87,95	3,23%	86,80	88,20	87,55	1.163.917.635	13.294.028
FZLGY	14,42	14,40	14,42	4,57%	13,79	14,54	14,12	216.625.202	15.347.105
GARAN	127,90	127,90	128,00	3,90%	124,20	128,00	126,29	1.256.837.741	9.952.215
GARFA	31,50	31,44	31,48	0,64%	31,28	32,24	31,43	9.549.346	303.822
GATEG	302,25	-	-	-4,05%	302,25	302,25	302,25	1.831.635	6.060
GEDIK	6,43	6,42	6,43	1,90%	6,34	6,49	6,41	28.239.932	4.406.705
GEDZA	32,90	32,86	32,90	-3,24%	32,56	33,98	33,08	51.199.035	1.547.675
GENIL	8,78	8,78	8,79	1,15%	8,68	8,80	8,74	64.346.516	7.361.605
GENKM	14,70	14,69	14,70	3,74%	14,17	14,81	14,59	259.167.477	17.762.140
GENTS	7,53	7,52	7,53	0,67%	7,47	7,55	7,50	19.128.186	2.550.185
GEREL	38,66	38,64	38,66	-0,57%	38,60	39,30	38,94	42.878.357	1.101.128
GESAN	76,60	76,50	76,60	7,89%	71,10	77,35	74,32	1.203.437.100	16.193.632
GIPTA	78,50	78,50	78,60	0,96%	77,80	79,50	78,38	42.107.720	537.205
GLBMD	12,62	12,62	12,65	1,12%	12,45	12,68	12,57	1.546.153	123.035
GLCVY	60,15	60,10	60,15	0,75%	59,80	60,65	60,05	10.427.733	173.660
GLRMK	174,60	174,60	174,80	2,95%	170,50	175,60	173,23	376.101.581	2.171.069
GLRYH	3,37	3,37	3,38	0,30%	3,33	3,38	3,35	25.414.400	7.579.020
GLYHO	15,73	15,73	15,75	0,51%	15,71	15,87	15,78	18.635.708	1.181.055
GMTAS	49,06	49,06	-	10,00%	49,06	49,06	49,06	41.733.576	850.664
GOKNR	24,22	24,20	24,22	-1,06%	24,02	24,78	24,30	72.734.275	2.993.266
GOLTS	344,25	344,50	344,75	0,95%	342,50	345,25	343,76	7.638.265	22.220
GOODY	16,76	16,74	16,76	1,33%	16,51	16,77	16,71	4.403.227	263.460
GOZDE	19,55	19,55	19,58	0,98%	19,37	19,67	19,51	8.611.554	441.496
GRNYO	20,00	20,00	20,10	1,11%	19,50	21,06	20,24	2.420.528	119.598
GRSEL	321,25	321,25	321,50	0,78%	319,25	323,00	320,75	28.044.189	87.433
GRTHO	214,70	214,50	214,70	0,85%	214,00	217,30	215,53	30.650.788	142.212
GSDDE	12,51	12,49	12,51	1,96%	12,30	12,54	12,45	20.664.399	1.660.358
GSDHO	5,45	5,44	5,45	1,68%	5,37	5,46	5,43	16.460.456	3.033.108
GSRAY	1,08	1,07	1,08	0,93%	1,06	1,08	1,07	65.761.712	61.463.163
GUBRF	553,00	552,50	553,00	2,60%	541,00	554,50	549,68	194.403.547	353.667
GUNDG	1.139,00	1.134,00	1.138,00	4,50%	1.080,00	1.164,00	1.118,68	127.055.713	113.577
GWIND	27,20	27,18	27,20	0,89%	27,00	27,26	27,17	40.143.260	1.477.548
GZNMI	72,40	72,25	72,40	3,80%	69,00	72,80	71,15	117.041.000	1.645.061
HALKB	46,78	46,78	46,80	7,54%	44,26	46,80	45,57	1.241.271.517	27.238.234
HATEK	16,88	16,86	16,88	0,48%	16,81	16,99	16,89	4.370.504	258.728
HATSN	56,05	56,00	56,10	-0,44%	55,25	57,35	56,37	111.551.680	1.978.806
HDFGS	2,87	2,87	2,88	0,35%	2,86	2,91	2,88	20.468.273	7.098.119
HEDEF	146,30	146,30	146,50	-1,15%	146,00	150,30	147,83	41.564.870	281.174
HEKTS	4,06	4,05	4,06	2,53%	4,00	4,10	4,04	376.422.057	93.098.753
HKTM	15,15	15,15	15,17	2,78%	14,85	15,25	15,13	21.278.473	1.406.133
HLGYO	6,14	6,13	6,14	0,16%	6,13	6,18	6,15	54.824.785	8.914.315
HOROZ	72,50	72,40	72,50	1,19%	71,25	73,00	71,98	34.067.342	473.263
HRKET	94,80	94,80	94,95	-1,76%	92,00	100,50	95,62	440.905.406	4.610.876
HTTBT	41,52	41,48	41,54	1,02%	41,20	41,64	41,44	3.984.171	96.143
HUBVC	3,65	3,64	3,65	-2,67%	3,58	3,69	3,64	1.729.993	475.101
HUNER	3,90	3,89	3,90	1,56%	3,84	3,95	3,90	61.819.632	15.851.858
HURGZ	7,77	7,77	7,78	0,52%	7,65	7,82	7,73	37.718.597	4.880.192
ICBCT	23,30	23,28	23,34	-0,43%	23,00	24,40	23,70	78.544.418	3.314.212
ICUGS	6,12	6,08	6,12	0,00%	5,95	6,18	6,07	10.953.506	1.805.480
IDGYO	4,40	4,41	4,42	-1,12%	4,30	4,73	4,58	15.759.920	3.440.284
IEYHO	115,70	115,60	115,70	-0,69%	115,00	116,50	115,40	446.392.205	3.868.190
IHAAS	90,05	89,95	90,05	2,50%	87,50	91,50	89,80	36.523.747	406.729
IHEVA	2,18	2,17	2,18	0,46%	2,16	2,18	2,18	583.926	268.469
IHGZT	1,49	1,48	1,49	2,05%	1,47	1,49	1,48	2.249.148	1.519.489
IHLAS	2,07	2,06	2,07	1,97%	2,04	2,07	2,06	6.480.590	3.144.172
IHLGM	2,06	2,05	2,06	2,49%	2,02	2,06	2,04	11.158.350	5.461.393
IHYAY	1,76	1,76	1,77	0,57%	1,75	1,78	1,76	1.136.761	645.335
IMASM	3,41	3,40	3,41	2,10%	3,35	3,41	3,39	16.586.822	4.896.313
INDES	12,40	12,40	12,41	0,73%	12,26	12,49	12,39	33.850.277	2.731.965
INFO	3,83	3,83	3,84	1,86%	3,79	3,87	3,83	20.961.427	5.473.717
INGRM	459,50	459,50	460,50	-0,11%	456,50	475,00	464,49	11.192.368	24.096
INTEK	246,00	-	-	0,41%	246,00	246,00	246,00	64.206	261
INTEM	284,75	284,50	285,00	1,70%	280,00	286,00	284,01	5.996.278	21.113
INVEO	8,13	8,12	8,13	0,99%	8,08	8,48	8,30	65.996.864	7.950.730
INVES	625,50	625,50	626,50	-0,08%	625,00	631,50	628,33	6.260.014	9.963
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	78,00	-	-	0,00%	78,00	78,00	78,00	142.662	1.829
ISBTR	402.000,00	-	-	0,00%	402.000,00	402.000,00	402.000,00	402.000	1
ISCTR	13,46	13,46	13,47	2,75%	13,20	13,47	13,35	2.396.234.686	179.526.517
ISDMR	64,00	63,90	63,95	0,87%	63,50	66,85	65,15	229.421.870	3.521.731
ISFIN	19,86	19,84	19,86	0,15%	19,78	20,04	19,84	11.181.482	563.582
ISGSY	113,90	113,80	113,90	1,52%	112,80	114,90	113,76	33.716.084	296.370
ISGYO	20,84	20,80	20,84	0,97%	20,68	20,84	20,77	7.312.990	352.065
ISKPL	13,67	13,66	13,67	7,64%	12,82	13,68	13,34	507.626.017	38.060.954
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	37,94	37,94	37,96	1,17%	37,58	38,12	37,98	74.568.456	1.963.198
ISSEN	9,12	9,11	9,13	-1,62%	9,08	9,52	9,17	10.459.540	1.140.467
ISYAT	8,22	8,21	8,22	1,23%	8,15	8,22	8,19	2.087.702	254.992
IZENR	11,01	11,00	11,01	1,85%	10,73	11,18	10,91	399.308.207	36.595.263
IZFAS	65,25	65,15	65,30	-1,51%	63,00	66,30	65,54	58.863.024	898.156
IZINV	67,85	67,80	67,85	0,07%	67,35	68,70	68,02	14.378.722	211.391
IZMDC	7,96	7,94	7,96	-3,05%	7,93	8,24	8,04	36.971.073	4.597.064
JANTS	17,78	17,77	17,78	1,83%	17,57	17,82	17,72	5.135.357	289.868
KAPLM	600,00	599,50	600,00	1,10%	585,50	612,50	600,40	44.995.313	74.942
KAREL	13,21	13,19	13,21	1,77%	12,91	13,25	13,12	75.328.107	5.741.045
KARSN	13,66	13,66	13,67	3,88%	13,20	13,74	13,46	132.556.550	9.848.735
KARTN	124,30	124,30	-	10,00%	123,00	124,30	123,96	22.665.186	182.846
KATMR	2,87	2,86	2,87	1,06%	2,84	2,89	2,87	69.082.930	24.105.073
KAYSE	4,75	4,74	4,75	1,28%	4,72	4,77	4,74	12.585.633	2.654.029
KBORU	24,52	24,52	24,54	0,91%	24,34	24,64	24,45	19.560.507	799.916
KCAER	13,47	13,47	13,48	-1,10%	13,44	13,71	13,53	83.364.253	6.163.282
KCHOL	191,70	191,60	191,70	3,06%	187,70	191,70	189,73	1.424.169.463	7.506.393
KENT	417,00	-	-	0,00%	417,00	417,00	417,00	362.790	870
KERVN	5,25	-	-	2,34%	5,25	5,25	5,25	452.204	86.134
KFEIN	11,57	11,55	11,57	3,40%	11,32	12,04	11,69	241.438.989	20.654.257
KGYO	12,13	12,11	12,13	-0,74%	11,99	12,29	12,13	37.731.136	3.111.660
KIMMR	17,48	17,46	17,48	1,27%	17,33	17,57	17,48	6.771.493	387.362
KLGYO	4,94	4,94	4,95	1,86%	4,86	4,96	4,92	21.712.509	4.410.930
KLKIM	31,96	31,94	31,96	0,00%	31,86	32,30	32,06	17.224.020	537.182
KLMSN	33,46	33,42	33,46	1,33%	33,26	34,00	33,44	2.346.442	70.178
KLNMA	8,97	-	-	-0,33%	8,97	8,97	8,97	79.824	8.899
KLRHO	104,10	104,10	104,20	7,15%	97,50	105,40	101,40	633.968.515	6.252.348
KLSER	30,34	30,32	30,34	-1,24%	30,02	31,58	30,80	134.302.201	4.360.742
KLSYN	12,13	12,13	12,14	3,50%	11,55	12,22	11,81	33.835.832	2.865.689
KLYPV	64,00	63,95	64,00	1,99%	63,15	64,30	63,71	41.943.188	658.383
KMPUR	22,96	22,96	23,00	-0,86%	22,76	23,42	22,93	29.915.422	1.304.503
KNFRT	14,24	14,23	14,25	7,07%	13,14	14,63	14,31	133.586.723	9.337.730
KOCMT	2,63	2,62	2,63	0,00%	2,61	2,65	2,63	16.860.316	6.423.893
KONKA	15,06	15,06	15,07	1,69%	14,87	15,08	15,00	17.643.307	1.176.607
KONTR	8,01	8,01	8,02	0,88%	7,94	8,06	7,98	243.633.285	30.518.997
KONYA	3.867,50	3.860,00	3.867,50	1,64%	3.842,50	3.887,50	3.862,00	14.119.463	3.656
KOPOL	6,21	6,21	6,22	1,31%	6,15	6,30	6,19	8.606.406	1.389.471
KORDS	78,00	77,90	78,00	0,65%	76,35	78,50	77,71	48.953.260	629.923
KOTON	15,11	15,11	15,13	0,20%	15,06	15,39	15,21	42.844.475	2.816.837
KRDMA	40,38	40,36	40,38	-0,20%	40,30	41,38	40,63	160.626.159	3.953.765
KRDMB	109,00	109,00	109,10	-4,80%	107,70	115,90	111,88	572.130.589	5.113.802
KRDMD	41,00	41,00	41,02	1,03%	40,90	41,34	41,10	507.512.348	12.349.196
KRGYO	2,78	2,77	2,78	1,46%	2,76	2,78	2,77	2.591.537	935.884
KRONT	19,83	19,80	19,84	1,33%	19,03	19,94	19,54	18.187.527	930.951
KRPLS	9,45	9,45	9,46	0,32%	9,42	9,59	9,47	4.744.992	500.977
KRSTL	12,09	12,09	12,10	0,67%	12,03	12,27	12,13	27.313.648	2.251.978
KRTEK	25,62	25,62	25,64	0,87%	25,10	25,96	25,72	1.596.102	62.050
KRVGD	3,38	3,37	3,38	3,36%	3,28	3,41	3,35	32.295.733	9.645.450
KSTUR	3.030,00	-	-	0,00%	3.030,00	3.030,00	3.030,00	118.170	39
KTLEV	125,90	125,80	125,90	-3,00%	125,00	129,80	126,58	1.231.370.110	9.728.185
KTSKR	110,50	110,50	110,60	-2,99%	109,40	115,80	111,66	71.955.070	644.434
KUTPO	93,65	93,65	93,70	1,35%	92,50	93,95	93,53	2.919.604	31.217
KUVVA	157,80	157,70	157,80	-0,25%	157,50	160,10	158,80	3.441.084	21.670
KUYAS	79,90	79,90	79,95	1,78%	78,70	79,90	79,41	65.400.929	823.635
KZBGY	3,14	3,13	3,14	0,64%	3,12	3,17	3,14	37.074.485	11.802.487
KZGYO	25,00	25,00	25,02	-0,71%	24,88	25,36	25,14	9.491.220	377.472
LIDER	117,60	117,50	117,60	3,61%	113,80	118,70	116,85	68.361.018	585.040
LIDFA	2,99	2,98	2,99	0,67%	2,97	3,01	2,99	4.516.138	1.510.511
LILAK	35,66	35,60	35,66	1,42%	35,18	36,18	35,43	35.856.051	1.011.954
LINK	7,80	7,79	7,80	1,43%	7,72	8,04	7,87	208.986.189	26.544.142
LKMNH	17,26	17,24	17,27	-1,82%	17,22	17,74	17,39	14.225.144	817.837
LMKDC	34,26	34,26	34,28	-0,70%	34,22	35,08	34,46	57.435.935	1.666.890
LOGO	163,60	163,50	163,60	0,37%	160,80	165,50	163,58	34.534.423	211.114
LRSHO	3,57	3,56	3,57	0,85%	3,55	3,60	3,57	13.333.532	3.735.631
LUKSK	105,30	105,20	105,40	-0,66%	104,60	106,40	105,36	2.144.609	20.356
LXGYO	16,93	16,92	16,93	-0,41%	16,91	17,40	17,05	90.279.053	5.294.591
LYDHO	202,10	202,00	202,30	0,50%	201,20	205,00	202,67	22.197.098	109.522
LYDYE	16.025,00	16.005,00	16.025,00	0,08%	16.005,00	16.142,50	16.031,10	5.081.860	317
MAALT	1.270,00	1.269,00	1.270,00	-0,47%	1.265,00	1.293,00	1.274,32	30.098.075	23.619
MACKO	40,42	40,40	40,44	1,05%	39,92	40,68	40,24	10.284.392	255.572
MAGEN	64,45	64,40	64,45	-0,54%	63,65	64,75	64,20	38.543.342	600.376
MAKIM	17,42	17,43	17,46	1,40%	17,30	17,46	17,40	3.693.483	212.326
MAKTK	13,76	13,74	13,76	2,46%	13,48	13,93	13,76	53.239.374	3.869.224
MANAS	25,18	25,16	25,18	-0,32%	25,00	25,46	25,22	110.194.430	4.370.270
MARBL	13,48	13,48	13,50	0,52%	13,40	13,69	13,50	9.020.780	668.459
MARKA	59,95	59,95	60,00	-1,32%	59,70	61,65	60,41	29.246.741	484.146
MARMR	2,62	2,61	2,62	0,77%	2,60	2,65	2,62	41.604.691	15.884.872
MARTI	2,02	2,02	2,03	4,66%	1,92	2,09	2,01	202.437.382	100.741.182
MAVI	41,92	41,92	41,94	1,65%	41,48	42,30	42,05	51.055.550	1.214.201
MCARD	210,80	210,70	210,80	-0,09%	209,00	216,60	213,48	510.380.189	2.390.798
MEDTR	30,82	30,82	30,88	0,72%	30,40	31,00	30,66	9.707.763	316.601
MEGAP	2,47	-	-	0,00%	2,47	2,47	2,47	283.242	114.673
MEGMT	75,45	75,40	75,50	-0,53%	75,35	76,75	75,91	42.501.807	559.898
MEKAG	4,13	4,13	4,14	-1,20%	4,12	4,20	4,14	25.877.549	6.253.047
MEPET	25,10	25,10	-	9,99%	23,42	25,10	24,82	24.998.791	1.007.375
MERCN	23,38	23,36	23,38	4,19%	22,58	23,44	22,95	32.396.897	1.411.374
MERIT	16,64	16,64	16,66	1,46%	16,51	16,73	16,62	8.687.075	522.665
MERKO	2,05	2,05	2,06	0,49%	2,04	2,07	2,06	26.025.265	12.667.314
METRO	7,62	7,62	7,63	-1,55%	7,58	7,85	7,68	22.606.280	2.942.417
MEYSU	18,48	18,46	18,48	0,11%	18,39	18,80	18,51	116.511.736	6.294.989
MGROS	670,50	670,00	670,50	0,98%	666,00	673,50	669,90	259.606.515	387.530
MHRGY	4,97	4,97	4,98	-1,19%	4,96	5,21	5,10	39.663.404	7.784.307
MIATK	56,55	56,50	56,55	2,91%	53,15	56,90	55,27	1.892.724.747	34.244.899
MMCAS	66,45	-	-	-2,28%	66,45	66,45	66,45	90.040	1.355
MNDRS	11,84	11,83	11,84	1,72%	11,65	11,84	11,74	18.649.897	1.588.617
MNDTR	5,95	5,95	5,96	1,71%	5,85	5,99	5,95	1.955.597	328.724
MOBTL	15,50	15,50	15,51	-0,13%	15,43	15,81	15,58	26.906.561	1.726.730
MOGAN	12,80	12,79	12,80	1,35%	12,68	12,99	12,83	60.038.794	4.680.479
MOPAS	41,26	41,20	41,26	0,59%	41,02	41,64	41,24	33.049.272	801.489
MPARK	463,00	462,50	463,00	0,54%	459,50	465,00	462,49	36.763.468	79.490
MRGYO	1,74	1,73	1,74	3,57%	1,68	1,78	1,74	182.880.190	105.353.427
MRSHL	1.570,00	1.572,00	1.575,00	-0,25%	1.566,00	1.620,00	1.582,39	11.693.877	7.390
MSGYO	5,97	5,96	5,98	1,02%	5,95	6,03	6,00	2.740.682	457.192
MTRKS	27,02	27,00	27,04	1,89%	26,48	27,34	26,99	20.373.556	754.779
MTRYO	9,98	9,98	9,99	1,42%	9,88	10,05	9,99	1.224.611	122.574
MZHLD	6,26	6,23	6,26	0,00%	6,22	6,28	6,26	419.111	66.963
NATEN	7,20	7,18	7,19	1,55%	7,15	7,23	7,19	24.064.413	3.345.807
NETAS	69,25	69,20	69,30	1,24%	68,50	69,80	69,30	3.596.688	51.897
NETCD	177,90	177,70	177,90	2,07%	173,90	182,00	178,13	686.196.588	3.852.135
NIBAS	4,97	4,97	4,98	-0,60%	4,95	5,03	4,98	23.901.565	4.799.556
NTGAZ	13,00	12,99	13,00	-0,91%	12,95	13,18	13,02	16.429.318	1.261.578
NTHOL	39,04	39,04	39,06	1,30%	38,70	39,08	38,96	12.383.069	317.854
NUGYO	10,35	10,33	10,35	3,29%	10,02	10,49	10,31	15.808.641	1.533.972
NUHCM	219,40	219,30	219,60	1,48%	216,60	219,50	218,43	5.786.735	26.493
OBAMS	8,16	8,15	8,16	0,49%	8,13	8,21	8,16	70.896.321	8.691.951
OBASE	41,16	41,12	41,16	-0,77%	40,90	42,72	41,48	21.510.106	518.591
ODAS	7,60	7,60	7,61	3,97%	7,38	7,65	7,57	167.705.769	22.167.080
ODINE	1.282,00	1.280,00	1.282,00	0,63%	1.252,00	1.284,00	1.268,08	91.503.207	72.159
OFSYM	58,95	58,95	59,00	0,51%	58,75	59,70	59,04	7.683.425	130.136
ONCSM	299,00	298,75	299,00	0,08%	296,75	300,50	298,86	22.717.487	76.015
ONRYT	85,25	85,20	85,40	-0,87%	82,30	88,35	85,17	147.063.649	1.726.727
ORCAY	4,90	4,89	4,90	0,82%	4,80	4,97	4,88	3.491.630	715.429
ORGE	115,00	114,90	115,10	6,09%	108,30	115,40	112,75	109.484.690	971.027
ORMA	234,00	-	-	1,30%	234,00	234,00	234,00	135.486	579
OSMEN	7,70	7,70	7,72	0,39%	7,69	7,83	7,74	3.290.612	425.102
OSTIM	2,77	2,77	2,78	0,73%	2,76	2,80	2,78	6.358.623	2.289.910
OTKAR	372,00	371,75	372,00	0,81%	370,75	373,25	371,79	45.124.095	121.370
OTTO	217,60	217,30	217,60	-2,60%	215,50	226,90	221,60	44.636.761	201.426
OYAKC	20,84	20,84	20,86	1,66%	20,64	20,86	20,77	70.014.528	3.371.413
OYAYO	51,30	51,30	51,45	-2,66%	50,95	52,70	51,77	3.968.879	76.668
OYLUM	8,86	8,85	8,86	-1,12%	8,62	8,90	8,82	2.290.033	259.776
OYYAT	48,44	48,50	48,60	0,62%	48,18	48,64	48,49	1.462.526	30.160
OZATD	1.383,00	1.383,00	1.386,00	-1,21%	1.331,00	1.400,00	1.377,93	57.045.050	41.399
OZGYO	2,13	2,13	2,14	0,95%	2,12	2,14	2,13	5.162.369	2.423.546
OZKGY	13,72	13,69	13,72	3,24%	13,22	13,87	13,67	37.757.782	2.762.067
OZRDN	34,96	34,90	34,96	-1,80%	34,02	35,18	34,79	3.980.672	114.421
OZSUB	30,38	30,34	30,38	0,93%	30,10	30,84	30,47	17.649.536	579.178
OZYSR	12,66	12,65	12,70	-0,39%	12,59	12,97	12,78	14.843.903	1.161.504
PAGYO	132,00	132,00	132,10	1,69%	130,30	135,80	132,39	4.604.722	34.781
PAHOL	1,68	1,68	1,69	0,60%	1,67	1,70	1,69	162.920.136	96.515.849
PAMEL	90,90	90,75	90,95	-0,11%	89,50	94,45	91,80	29.022.035	316.132
PAPIL	15,67	15,66	15,68	-0,25%	15,65	15,90	15,76	27.776.805	1.762.387
PARSN	85,40	85,40	85,45	2,09%	84,00	85,90	85,35	8.174.758	95.781
PASEU	108,10	108,00	108,10	-0,83%	107,30	110,40	108,36	122.093.390	1.126.725
PATEK	25,08	25,08	25,10	1,13%	24,90	25,48	25,11	165.787.462	6.601.294
PCILT	35,96	35,96	36,02	-0,17%	35,18	36,20	35,68	31.410.883	880.262
PEKGY	12,84	12,83	12,84	0,47%	12,70	12,90	12,81	327.985.454	25.614.662
PENGD	14,32	14,32	14,34	-1,58%	14,24	14,72	14,41	29.801.414	2.067.520
PENTA	16,51	16,51	16,52	-0,12%	16,44	16,78	16,60	21.198.786	1.277.415
PETKM	23,38	23,38	23,40	1,39%	22,44	23,50	22,95	433.066.655	18.868.505
PETUN	13,20	13,18	13,21	1,15%	13,07	13,21	13,16	3.326.733	252.875
PGSUS	171,80	171,70	171,80	2,02%	169,40	171,90	170,90	463.027.689	2.709.359
PINSU	11,79	11,77	11,79	2,17%	11,55	11,85	11,71	9.912.968	846.536
PKART	148,30	148,00	148,30	1,99%	144,80	152,50	148,56	60.473.462	407.071
PKENT	155,50	155,40	155,60	0,84%	154,30	155,90	155,11	5.748.067	37.059
PLTUR	24,06	24,00	24,06	1,01%	23,76	24,16	23,91	12.513.678	523.424
PNLSN	49,58	49,52	49,58	-0,08%	49,32	50,65	49,99	16.815.326	336.399
PNSUT	13,96	13,95	13,97	0,87%	13,89	14,09	13,96	6.323.440	453.077
POLHO	20,34	20,34	20,38	0,69%	20,22	20,56	20,43	19.134.560	936.508
POLTK	5.155,00	5.150,00	5.155,00	0,34%	5.130,00	5.245,00	5.170,43	7.202.408	1.393
PRDGS	8,22	8,22	8,23	-1,20%	8,15	8,51	8,31	21.898.586	2.636.688
PRKAB	41,82	41,82	41,84	3,82%	40,70	42,80	41,97	62.576.564	1.491.168
PRKME	18,09	18,12	18,14	1,29%	17,91	18,20	18,09	5.391.977	297.991
PRZMA	47,02	46,88	47,02	-4,82%	46,14	49,96	47,80	77.872.043	1.629.222
PSDTC	123,80	123,90	125,40	-0,72%	122,50	126,00	124,48	1.341.115	10.774
PSGYO	3,07	3,07	3,08	0,00%	3,03	3,12	3,07	139.204.947	45.315.771
QNBFK	39,50	-	-	0,00%	39,50	39,50	39,50	109.455	2.771
QNBTR	223,10	-	-	0,00%	223,10	223,10	223,10	109.096	489
QUAGR	4,10	4,09	4,10	2,50%	4,00	4,14	4,08	136.205.318	33.394.097
RALYH	213,50	213,50	213,70	-5,11%	205,10	218,90	210,04	262.238.934	1.248.529
RAYSG	190,00	189,80	190,00	0,74%	188,40	190,50	189,36	8.247.361	43.554
REEDR	7,28	7,28	7,29	1,25%	7,21	7,31	7,27	18.869.552	2.596.290
RGYAS	195,60	195,70	195,90	0,31%	194,10	198,00	196,05	130.717.018	666.741
RNPOL	2,53	2,52	2,53	0,00%	2,50	2,56	2,53	3.864.008	1.528.529
RODRG	32,46	32,44	32,46	1,25%	31,84	33,06	32,31	3.753.481	116.168
RTALB	3,72	3,71	3,72	0,00%	3,69	3,76	3,71	46.870.970	12.621.259
RUBNS	30,64	30,62	30,64	0,39%	30,44	31,48	30,69	12.778.087	416.349
RUZYE	12,30	12,30	12,31	1,32%	12,13	12,31	12,22	13.155.566	1.076.674
RYGYO	33,52	33,50	33,54	-1,41%	33,20	34,06	33,56	43.847.954	1.306.430
RYSAS	24,98	24,94	24,98	4,26%	24,04	25,42	24,66	180.141.628	7.304.265
SAFKR	22,30	22,28	22,30	0,00%	22,20	22,62	22,38	22.688.046	1.013.647
SAHOL	91,75	91,75	91,80	3,09%	91,25	92,10	91,74	1.736.539.609	18.928.505
SAMAT	7,41	7,41	7,42	-1,72%	7,09	7,50	7,22	11.895.883	1.648.418
SANEL	49,08	49,08	49,10	9,80%	46,04	49,16	48,36	30.940.157	639.817
SANFM	8,44	8,44	8,45	-0,47%	8,43	8,62	8,48	24.347.998	2.871.845
SANKO	22,94	22,92	22,94	1,41%	22,46	23,18	22,82	4.427.058	194.028
SARKY	30,00	29,98	30,00	5,49%	29,32	30,32	29,95	236.429.659	7.895.266
SASA	2,76	2,75	2,76	2,60%	2,74	2,78	2,76	1.842.505.848	668.169.311
SAYAS	59,10	59,00	59,05	5,91%	56,60	59,80	58,34	77.816.147	1.333.803
SDTTR	270,50	270,25	270,50	2,08%	263,75	273,00	268,60	70.926.842	264.065
SEGMN	64,20	64,15	64,20	8,08%	61,40	65,30	64,12	308.202.874	4.806.671
SEGYO	5,04	5,04	5,05	0,40%	4,98	5,07	5,03	11.835.673	2.351.554
SEKFK	10,29	10,26	10,29	0,10%	10,20	10,29	10,25	280.128	27.320
SEKUR	7,67	7,60	7,66	-1,16%	7,40	7,83	7,56	6.315.327	834.998
SELEC	99,60	99,50	99,60	0,81%	98,05	99,90	98,92	14.836.490	149.992
SELVA	2,19	2,18	2,19	0,92%	2,17	2,20	2,18	21.531.484	9.870.901
SERNT	10,62	10,61	10,62	-0,38%	10,50	10,99	10,75	111.603.683	10.386.014
SEYKM	5,32	5,31	5,32	-1,48%	5,30	5,44	5,35	3.861.383	721.964
SILVR	2,73	2,72	2,73	1,87%	2,70	2,74	2,71	2.104.653	775.448
SISE	46,86	46,84	46,86	2,99%	45,92	46,88	46,50	726.134.629	15.617.262
SKBNK	13,12	13,11	13,12	2,18%	12,86	13,13	12,98	128.812.684	9.922.795
SKTAS	3,57	3,57	3,58	0,56%	3,56	3,60	3,58	5.073.946	1.418.350
SKYLP	339,75	339,75	340,00	3,66%	330,00	350,50	338,90	14.210.364	41.931
SKYMD	14,28	14,28	14,30	0,92%	14,14	14,46	14,33	24.048.829	1.677.814
SMART	39,94	39,92	39,96	4,12%	38,68	40,84	39,80	217.828.660	5.472.539
SMRTG	12,55	12,55	12,56	4,41%	12,04	12,62	12,35	344.520.872	27.893.603
SMRVA	16,81	16,80	16,81	1,82%	16,32	16,94	16,63	96.776.226	5.820.061
SNGYO	3,66	3,65	3,66	2,81%	3,60	3,69	3,63	17.166.685	4.723.476
SNICA	4,19	4,18	4,19	1,70%	4,15	4,20	4,18	5.714.066	1.367.613
SNPAM	22,78	-	-	-0,09%	22,78	22,78	22,78	31.755	1.394
SODSN	9,57	-	-	-0,21%	9,57	9,57	9,57	117.271	12.254
SOKE	18,55	18,49	18,52	0,27%	18,39	18,55	18,47	10.785.905	584.020
SOKM	48,62	48,60	48,62	1,29%	48,10	48,76	48,54	68.247.044	1.405.944
SONME	136,70	135,10	136,70	1,26%	134,40	137,00	135,22	1.907.558	14.107
SRVGY	3,04	3,03	3,04	1,00%	3,00	3,05	3,03	19.691.548	6.508.425
SUMAS	413,75	-	-	1,97%	413,75	413,75	413,75	271.834	657
SUNTK	33,48	33,44	33,50	0,97%	33,16	33,82	33,48	6.149.748	183.687
SURGY	67,10	67,10	67,15	-0,59%	66,70	68,30	67,24	60.901.145	905.742
SUWEN	7,79	7,78	7,80	1,70%	7,70	7,85	7,78	2.411.604	309.796
SVGYO	19,02	19,02	19,04	0,37%	18,97	19,44	19,10	138.898.260	7.273.580
TABGD	279,50	279,25	279,75	1,64%	276,25	279,75	278,17	22.264.504	80.038
TARKM	554,50	554,50	555,00	0,36%	549,50	560,00	553,42	33.199.337	59.989
TATEN	14,92	14,92	14,93	2,68%	14,49	15,49	15,02	225.539.354	15.015.978
TATGD	20,86	20,82	20,86	1,66%	20,66	20,94	20,78	11.883.567	571.817
TAVHL	267,50	267,25	267,50	4,09%	261,75	268,75	265,85	338.607.588	1.273.671
TBORG	137,00	137,00	137,30	0,51%	136,30	137,70	137,16	4.399.571	32.076
TCELL	105,10	105,10	105,20	2,44%	103,60	105,20	104,23	842.492.149	8.083.144
TCKRC	155,70	155,70	155,80	-2,57%	153,50	160,00	155,91	385.728.396	2.474.027
TDGYO	14,88	14,88	14,89	-0,47%	14,77	15,04	14,84	2.611.530	176.031
TEHOL	28,34	28,32	28,34	1,21%	28,10	28,38	28,21	232.961.632	8.257.399
TEKTU	11,27	11,25	11,27	0,90%	11,19	11,55	11,30	34.763.633	3.075.864
TERA	203,50	203,50	203,70	1,80%	199,60	204,60	202,42	586.394.725	2.896.940
TEZOL	19,41	19,40	19,42	-0,41%	19,30	19,59	19,40	29.620.497	1.527.161
TGSAS	180,50	180,20	180,60	1,12%	179,00	181,50	180,37	6.680.229	37.037
THYAO	297,75	297,50	297,75	2,14%	294,25	298,50	296,43	3.288.477.419	11.093.455
TKFEN	151,40	151,30	151,50	1,61%	150,50	154,40	152,25	264.519.654	1.737.384
TKNSA	20,72	20,70	20,74	1,17%	20,58	20,78	20,68	11.529.269	557.423
TLMAN	98,75	98,70	98,85	0,51%	97,20	99,75	98,32	7.916.171	80.517
TMPOL	306,00	305,50	306,00	0,33%	303,25	310,75	306,22	17.436.051	56.940
TMSN	100,80	100,70	100,80	1,26%	100,00	101,00	100,34	11.343.012	113.050
TNZTP	26,12	26,12	26,14	1,32%	25,90	26,12	26,02	9.733.593	374.094
TOASO	305,50	305,50	305,75	3,21%	299,50	307,25	302,90	320.223.357	1.057.179
TRALT	45,02	45,02	45,04	3,97%	44,36	45,04	44,65	1.314.762.325	29.444.439
TRCAS	45,56	45,50	45,54	0,13%	45,02	45,58	45,25	5.030.076	111.174
TRENJ	87,75	87,65	87,75	2,87%	86,45	87,95	86,91	44.749.487	514.889
TRGYO	93,75	93,70	93,75	1,02%	93,00	94,25	93,65	27.172.245	290.140
TRHOL	1.498,00	1.496,00	1.498,00	-1,71%	1.487,00	1.530,00	1.502,98	57.368.895	38.170
TRILC	2,46	2,45	2,46	-0,40%	2,44	2,47	2,45	44.169.793	17.998.900
TRMET	114,50	114,50	114,70	2,42%	113,60	115,00	114,31	70.026.039	612.620
TSGYO	6,57	6,55	6,56	1,55%	6,51	6,57	6,54	1.299.190	198.658
TSKB	11,54	11,54	11,55	2,85%	11,30	11,56	11,48	89.667.697	7.813.922
TSPOR	0,95	0,94	0,95	0,00%	0,94	0,96	0,95	64.579.055	67.880.459
TTKOM	62,25	62,25	62,30	2,05%	61,45	62,75	62,19	694.391.774	11.165.974
TTRAK	454,25	454,25	454,75	0,94%	450,25	455,25	454,07	17.267.352	38.028
TUCLK	4,60	4,59	4,60	1,10%	4,56	4,68	4,61	24.393.964	5.292.978
TUKAS	2,47	2,46	2,47	2,07%	2,43	2,47	2,45	42.550.258	17.361.523
TUPRS	244,50	244,50	244,60	-0,16%	238,20	244,80	241,57	1.751.987.521	7.252.654
TUREX	8,25	8,24	8,25	0,73%	8,21	8,29	8,24	44.876.993	5.445.871
TURGG	30,76	30,70	30,76	0,92%	30,56	30,98	30,77	1.446.579	47.010
TURSG	12,55	12,54	12,55	1,54%	12,40	12,56	12,51	154.193.393	12.328.198
UCAYM	36,84	36,82	36,84	-7,90%	36,44	40,28	37,58	790.364.798	21.029.297
UFUK	1.424,00	1.424,00	1.428,00	-1,11%	1.416,00	1.543,00	1.451,94	3.202.975	2.206
ULAS	27,46	27,44	27,54	1,40%	27,10	27,58	27,35	2.302.786	84.194
ULKER	116,40	116,40	116,50	0,43%	115,80	116,60	116,16	193.672.270	1.667.282
ULUFA	3,87	3,86	3,87	1,57%	3,82	3,90	3,85	6.646.819	1.725.050
ULUSE	348,50	348,00	348,50	-1,27%	332,75	353,50	344,47	113.220.006	328.682
ULUUN	8,73	8,72	8,73	0,92%	8,58	8,74	8,67	16.308.326	1.881.638
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,54	13,51	13,54	2,03%	13,28	13,79	13,49	5.499.122	407.780
USAK	1,61	1,60	1,61	1,90%	1,59	1,62	1,60	27.660.394	17.258.346
VAKBN	32,28	32,28	32,30	3,86%	31,50	32,30	31,90	658.353.366	20.636.694
VAKFA	12,62	12,62	12,63	0,72%	12,57	12,69	12,62	41.905.781	3.321.631
VAKFN	1,71	1,70	1,71	1,18%	1,69	1,71	1,70	23.391.687	13.754.083
VAKKO	76,65	76,65	76,80	2,20%	75,70	77,10	76,48	4.184.579	54.713
VANGD	92,65	91,60	92,65	0,71%	91,00	93,85	91,97	4.090.083	44.471
VBTYZ	29,26	29,24	29,28	1,95%	29,00	30,80	29,93	195.625.056	6.537.276
VERTU	41,32	41,34	41,44	4,61%	39,96	41,82	41,06	16.164.126	393.676
VERUS	577,50	577,00	578,00	0,09%	576,00	580,50	577,86	9.024.984	15.618
VESBE	6,93	6,92	6,93	1,02%	6,85	6,93	6,90	7.626.951	1.104.663
VESTL	26,88	26,86	26,88	1,66%	26,60	26,98	26,83	18.993.130	707.956
VKFYO	29,76	29,74	29,76	-0,80%	29,50	30,18	29,82	2.007.792	67.331
VKGYO	2,85	2,85	2,86	1,79%	2,84	2,88	2,86	12.194.161	4.268.032
VKING	26,26	26,20	26,26	0,00%	26,10	26,54	26,26	2.004.580	76.324
VRGYO	2,27	2,26	2,27	1,34%	2,25	2,27	2,26	4.030.399	1.784.193
VSNMD	93,00	93,00	93,05	4,61%	88,55	94,45	92,34	168.508.892	1.824.835
YAPRK	13,14	13,14	13,15	-0,83%	13,12	13,41	13,21	19.653.684	1.488.291
YATAS	41,38	41,38	41,44	0,93%	41,14	41,58	41,42	8.980.712	216.846
YAYLA	27,88	27,86	27,88	1,75%	26,96	28,28	27,88	6.787.354	243.489
YBTAS	17,30	-	-	0,00%	17,30	17,30	17,30	44.721	2.585
YEOTK	120,20	120,10	120,20	7,03%	112,70	121,60	118,77	702.629.228	5.915.916
YESIL	1,55	1,54	1,55	1,31%	1,53	1,55	1,54	10.892.732	7.067.522
YGGYO	227,50	227,30	227,50	1,11%	227,00	229,70	228,20	15.034.583	65.884
YIGIT	25,08	25,06	25,10	1,70%	24,84	25,12	25,00	17.393.984	695.636
YKBNK	34,74	34,72	34,74	3,95%	33,88	34,76	34,34	2.346.439.752	68.331.373
YKSLN	3,62	3,61	3,62	-0,82%	3,58	3,71	3,64	19.404.547	5.333.614
YONGA	62,00	-	-	0,65%	62,00	62,00	62,00	150.350	2.425
YUNSA	10,76	10,75	10,76	1,89%	10,50	10,79	10,62	31.698.775	2.985.502
YYAPI	1,08	-	-	0,00%	1,08	1,08	1,08	197.994	183.328
YYLGD	11,75	11,75	11,76	1,03%	11,70	11,79	11,74	18.034.004	1.536.766
ZEDUR	10,21	10,20	10,21	-1,07%	10,20	10,43	10,31	14.631.539	1.419.084
ZERGY	14,57	14,56	14,57	0,62%	14,53	14,76	14,62	46.471.505	3.178.901
ZGYO	37,32	37,28	37,32	0,16%	36,88	38,02	37,30	75.891.662	2.034.756
ZOREN	3,11	3,11	3,12	1,63%	3,07	3,12	3,10	46.910.371	15.121.174
ZRGYO	15,64	15,63	15,64	0,39%	15,62	15,91	15,73	45.492.416	2.892.346

Midas’ın Kulakları

Tümünü Gör

Haz 2, 2026 • 35 dakika once

EUPWR ve GESAN neden yükseliyor?

Haz 2, 2026 • 44 dakika once

Göstergeleri al sinyali veren BIST 100 hisseleri hangileri?

Haz 2, 2026 • 1 saat once

Altın fiyatları ne kadar? (2 Haziran)

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