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	10,20	10,19	10,20	0,99%	10,17	10,25	10,20	7.881.297	772.693
A1YEN	3,53	3,53	3,54	3,82%	3,43	3,58	3,50	37.988.907	10.857.918
AAGYO	17,92	17,91	17,92	0,96%	17,85	17,95	17,89	26.124.354	1.459.932
ACSEL	160,90	160,70	160,90	0,19%	160,80	165,10	163,03	15.249.549	93.540
ADEL	32,64	32,64	32,68	1,62%	32,24	32,70	32,42	14.211.330	438.364
ADESE	1,03	1,02	1,03	1,98%	1,02	1,03	1,02	19.343.712	18.897.862
ADGYO	56,45	56,40	56,50	0,80%	56,20	56,60	56,39	7.053.386	125.078
AEFES	20,34	20,32	20,34	1,09%	20,12	20,44	20,29	76.982.074	3.794.916
AFYON	13,08	13,08	13,09	0,77%	12,99	13,10	13,06	2.206.234	168.937
AGESA	235,40	235,20	235,40	0,43%	234,30	235,50	234,96	3.487.780	14.844
AGHOL	33,70	33,68	33,70	0,36%	33,64	34,30	33,74	24.937.048	739.206
AGROT	2,94	2,93	2,94	1,38%	2,91	2,95	2,94	8.756.793	2.984.007
AGYO	8,72	8,64	8,72	1,40%	8,59	8,72	8,64	171.516	19.846
AHGAZ	31,94	31,92	31,94	0,69%	31,74	32,16	31,87	10.163.136	318.910
AHSGY	21,54	21,52	21,56	0,56%	21,00	22,00	21,66	4.586.411	211.756
AKBNK	66,05	66,00	66,05	1,85%	65,50	66,35	65,93	1.552.370.142	23.546.326
AKCNS	217,90	218,00	218,20	0,69%	216,60	218,80	217,97	10.180.076	46.705
AKENR	14,51	14,49	14,51	7,88%	13,50	14,79	14,54	209.397.914	14.401.022
AKFGY	2,80	2,80	2,81	1,08%	2,79	2,81	2,80	3.812.910	1.363.558
AKFIS	66,65	66,65	66,75	-0,30%	66,45	67,35	66,79	23.444.591	351.019
AKFYE	22,18	22,16	22,18	1,00%	21,94	22,24	22,15	10.708.857	483.465
AKGRT	7,60	7,60	7,61	-0,78%	7,59	7,75	7,62	20.956.863	2.750.327
AKHAN	31,48	31,42	31,48	1,42%	30,92	31,50	31,28	35.327.973	1.129.496
AKMGY	274,75	274,50	275,00	0,92%	273,25	278,25	274,72	1.043.099	3.797
AKSA	10,66	10,65	10,66	0,95%	10,57	10,70	10,64	17.847.409	1.677.299
AKSEN	82,75	82,70	82,75	2,86%	80,75	83,05	82,23	103.319.849	1.256.472
AKSGY	9,24	9,23	9,24	0,00%	9,19	9,25	9,22	1.488.174	161.370
AKSUE	35,22	35,16	35,22	0,80%	35,00	35,36	35,18	1.467.096	41.707
AKYHO	2,70	2,69	2,70	0,00%	2,67	2,72	2,70	959.182	355.009
ALARK	100,70	100,70	100,80	0,30%	100,50	102,50	101,47	90.034.732	887.283
ALBRK	8,16	8,16	8,17	1,24%	8,15	8,24	8,19	14.596.965	1.781.715
ALCAR	766,00	766,00	767,00	1,66%	760,00	774,00	766,05	1.591.844	2.078
ALCTL	152,10	151,90	152,10	0,66%	149,60	152,90	150,98	11.235.715	74.417
ALFAS	64,40	64,30	64,40	4,04%	63,30	65,55	64,41	250.432.470	3.888.268
ALGYO	7,09	7,09	7,10	1,00%	6,67	7,12	6,91	140.731.541	20.378.947
ALKA	10,37	10,37	10,38	0,88%	10,32	10,43	10,37	5.815.633	560.683
ALKIM	17,41	17,41	17,42	1,10%	17,30	17,47	17,41	7.062.904	405.661
ALKLC	323,25	322,75	323,25	2,13%	316,25	327,75	323,80	51.433.389	158.844
ALTINS1	77,89	77,88	77,89	0,05%	77,81	78,09	77,94	107.542.209	1.379.774
ALTNY	16,98	16,98	16,99	1,01%	16,85	17,04	16,97	44.516.698	2.623.585
ALVES	2,86	2,85	2,86	1,42%	2,84	2,90	2,87	46.118.519	16.069.658
ANELE	94,90	-	-	5,56%	94,90	94,90	94,90	36.298.586	382.493
ANGEN	11,27	11,25	11,27	0,63%	11,23	11,36	11,30	5.371.349	475.364
ANHYT	104,60	104,50	104,60	0,58%	104,20	105,00	104,59	7.414.078	70.890
ANSGR	28,18	28,18	28,20	0,28%	28,04	28,28	28,19	8.367.102	296.821
ARASE	122,80	122,50	122,80	0,66%	121,80	123,00	122,32	9.417.601	76.990
ARCLK	106,40	106,40	106,50	0,66%	105,80	106,80	106,31	24.399.316	229.519
ARDYZ	68,30	68,25	68,35	2,25%	67,45	69,40	68,42	41.499.280	606.511
ARENA	31,56	31,54	31,56	3,20%	30,60	31,56	31,20	14.936.289	478.685
ARFYE	30,30	30,28	30,30	1,68%	29,94	30,30	30,11	24.044.122	798.455
ARMGD	123,70	123,50	123,70	0,16%	122,90	125,10	123,51	9.030.307	73.115
ARSAN	3,46	3,45	3,46	2,06%	3,41	3,47	3,45	9.422.603	2.732.368
ARTMS	46,40	-	-	-1,90%	46,40	51,05	48,33	128.898.581	2.666.830
ARZUM	2,37	2,37	2,38	0,85%	2,36	2,39	2,38	5.166.794	2.174.728
ASELS	392,75	392,75	393,00	2,41%	384,75	393,00	389,66	2.151.000.365	5.520.195
ASGYO	12,04	12,03	12,05	0,92%	11,99	12,07	12,03	2.668.046	221.723
ASTOR	350,25	350,00	350,50	-2,30%	350,00	367,75	360,30	3.860.333.596	10.714.282
ASUZU	63,70	63,65	63,70	0,31%	63,50	64,50	63,93	6.159.523	96.350
ATAGY	12,96	12,90	12,96	1,25%	12,90	13,01	12,98	231.857	17.868
ATAKP	57,45	57,45	57,55	2,41%	56,80	61,70	57,53	9.040.783	157.163
ATATP	228,90	228,80	229,00	1,82%	225,00	231,90	228,98	100.449.103	438.680
ATATR	18,17	18,15	18,16	1,85%	18,02	18,61	18,32	281.964.077	15.388.269
ATEKS	95,00	-	-	2,70%	95,00	95,00	95,00	103.645	1.091
ATLAS	8,20	8,19	8,20	0,12%	8,11	8,26	8,20	1.082.436	132.086
ATSYH	69,45	-	-	-0,14%	69,45	69,45	69,45	156.193	2.249
AVGYO	12,40	12,38	12,41	1,14%	12,35	12,44	12,38	1.380.390	111.494
AVHOL	45,44	45,40	45,44	-0,35%	44,92	46,50	45,71	16.637.562	364.023
AVOD	4,49	4,48	4,49	2,75%	4,40	4,52	4,48	14.882.083	3.325.212
AVPGY	62,50	62,50	62,55	0,89%	62,25	63,50	62,77	7.239.107	115.327
AVTUR	17,00	17,00	17,09	-1,96%	16,90	17,24	17,05	4.082.324	239.458
AYCES	598,00	597,50	598,50	5,84%	566,50	607,50	592,17	178.544.952	301.508
AYDEM	26,38	26,36	26,38	1,15%	26,16	26,44	26,33	2.864.678	108.783
AYEN	36,46	36,40	36,44	0,00%	36,32	37,98	36,99	35.512.134	960.105
AYES	37,00	-	-	0,00%	37,00	37,00	37,00	100.973	2.729
AYGAZ	239,90	239,80	239,90	-0,62%	239,30	242,10	240,54	9.766.548	40.603
AZTEK	5,65	5,64	5,65	0,71%	5,54	5,70	5,62	23.163.872	4.119.247
BAGFS	28,16	28,10	28,14	1,00%	27,90	28,30	28,13	5.776.080	205.325
BAHKM	128,40	128,30	128,50	1,18%	127,50	130,20	129,14	23.987.888	185.756
BAKAB	49,46	49,40	49,46	2,57%	49,26	51,00	49,73	6.398.210	128.659
BALAT	71,00	-	-	2,75%	71,00	71,00	71,00	655.330	9.230
BALSU	13,90	13,89	13,90	1,09%	13,81	13,93	13,89	15.215.278	1.095.715
BANVT	154,20	154,30	154,60	0,65%	153,40	163,00	155,24	5.915.514	38.105
BARMA	60,85	60,75	60,85	0,91%	60,20	60,85	60,54	13.423.779	221.724
BASCM	14,70	-	-	-0,34%	14,70	14,70	14,70	38.044	2.588
BASGZ	50,45	50,40	50,55	0,98%	50,00	51,25	50,55	1.504.505	29.763
BAYRK	5,35	5,35	5,36	-1,83%	5,33	5,48	5,39	23.298.855	4.319.435
BEGYO	4,34	4,33	4,34	0,70%	4,32	4,38	4,35	2.937.252	675.554
BERA	17,16	17,15	17,16	1,18%	17,06	17,18	17,13	10.457.421	610.444
BESLR	14,44	14,44	14,46	0,56%	14,43	14,59	14,51	5.700.521	392.860
BESTE	34,94	34,94	34,96	0,06%	34,62	35,80	35,08	152.793.472	4.355.811
BEYAZ	29,00	28,96	29,00	-0,89%	28,94	29,36	29,12	5.159.246	177.170
BFREN	142,60	142,60	142,70	1,21%	141,20	142,70	142,14	3.723.441	26.196
BIENY	25,64	25,62	25,64	-1,69%	25,44	26,32	25,91	28.701.375	1.107.627
BIGCH	6,97	6,96	6,98	0,72%	6,93	7,04	6,98	3.608.937	517.147
BIGEN	50,55	50,55	50,60	-2,79%	49,00	53,00	51,15	36.472.006	713.006
BIGTK	241,90	241,60	241,90	0,08%	239,80	245,10	241,56	29.663.220	122.798
BIMAS	384,75	384,25	384,75	0,98%	380,75	385,50	383,34	559.086.994	1.458.475
BINBN	181,50	181,20	181,50	0,28%	180,30	183,50	181,35	13.957.314	76.965
BINHO	9,47	9,47	9,48	1,83%	9,35	9,49	9,41	23.209.991	2.467.383
BIOEN	17,11	17,09	17,11	1,72%	16,87	17,15	17,05	10.133.221	594.370
BIZIM	27,90	27,86	27,92	0,87%	27,68	28,02	27,93	2.161.971	77.398
BJKAS	1,76	1,76	1,77	-1,12%	1,74	1,80	1,77	37.943.372	21.406.213
BLCYT	32,56	-	32,56	-9,96%	32,56	35,76	33,46	89.343.009	2.669.995
BLUME	34,56	34,50	34,56	0,52%	34,18	34,72	34,45	8.929.832	259.179
BMSCH	16,85	16,84	16,85	0,96%	16,72	16,92	16,84	2.454.518	145.743
BMSTL	84,60	84,50	84,60	0,65%	84,05	84,85	84,51	17.491.308	206.984
BNTAS	6,89	6,88	6,90	1,32%	6,84	6,90	6,89	4.146.710	602.257
BOBET	18,97	18,96	18,97	0,90%	18,85	19,12	19,00	15.942.188	839.060
BORLS	6,35	6,30	6,34	1,28%	6,27	6,65	6,52	52.104.754	7.986.282
BORSK	6,56	6,55	6,56	1,08%	6,47	6,56	6,52	11.949.669	1.831.663
BOSSA	6,41	6,40	6,41	1,26%	6,35	6,42	6,40	1.021.613	159.581
BRISA	99,00	98,95	99,10	1,07%	98,20	99,70	99,06	4.657.728	47.021
BRKO	11,91	-	-	0,93%	11,91	11,91	11,91	223.170	18.738
BRKSN	8,63	8,61	8,63	-0,12%	8,59	8,70	8,63	225.183	26.083
BRKVY	95,25	95,25	95,35	0,74%	95,10	96,00	95,43	5.999.358	62.870
BRLSM	20,18	20,16	20,18	1,00%	20,16	20,48	20,27	27.545.839	1.358.995
BRMEN	10,90	-	-	-2,68%	10,90	10,90	10,90	74.621	6.846
BRSAN	574,00	573,50	574,00	0,61%	571,00	580,00	575,67	286.904.356	498.382
BRYAT	2.029,00	2.027,00	2.028,00	1,20%	2.016,00	2.060,00	2.037,97	40.559.605	19.902
BSOKE	35,82	35,78	35,80	-1,05%	35,00	37,00	36,06	37.377.735	1.036.436
BTCIM	6,17	6,17	6,18	0,49%	6,17	6,25	6,22	22.449.514	3.610.337
BUCIM	6,33	6,32	6,33	1,61%	6,26	6,38	6,31	5.581.207	884.052
BULGS	42,18	42,16	42,20	1,30%	41,90	42,46	42,16	12.994.204	308.205
BURCE	49,70	49,66	49,72	5,52%	47,12	49,80	48,92	64.172.294	1.311.739
BURVA	1.202,00	1.202,00	1.206,00	1,18%	1.173,00	1.220,00	1.189,98	4.802.766	4.036
BVSAN	127,90	127,70	127,90	0,71%	127,70	129,90	128,51	14.098.854	109.714
BYDNR	42,94	42,90	42,96	0,89%	42,64	44,12	43,40	7.039.442	162.207
CANTE	1,58	1,57	1,58	1,94%	1,56	1,58	1,57	53.448.519	34.091.827
CASA	88,00	-	-	-0,73%	88,00	88,00	88,00	56.496	642
CATES	42,10	42,06	42,10	0,86%	41,74	42,58	42,28	16.471.035	389.620
CCOLA	82,40	82,35	82,40	0,49%	81,15	83,10	82,12	104.661.538	1.274.545
CELHA	16,17	16,16	16,17	-7,86%	16,13	16,77	16,43	117.434.361	7.148.695
CEMAS	4,95	4,94	4,95	1,23%	4,89	4,98	4,94	8.690.370	1.759.043
CEMTS	10,59	10,59	10,60	0,76%	10,51	10,64	10,60	2.224.360	209.762
CEMZY	13,48	13,47	13,48	2,90%	13,15	13,53	13,43	27.151.595	2.021.281
CEOEM	27,56	27,56	27,58	1,85%	27,16	27,72	27,45	11.577.363	421.830
CGCAM	45,72	45,72	45,78	5,20%	44,50	46,96	45,69	228.716.519	5.005.756
CIMSA	52,90	52,85	52,90	1,34%	52,55	53,10	52,87	21.277.960	402.462
CLEBI	1.678,00	1.677,00	1.679,00	0,36%	1.674,00	1.687,00	1.678,57	6.595.086	3.929
CMBTN	1.636,00	1.634,00	1.637,00	1,11%	1.625,00	1.644,00	1.637,66	1.801.430	1.100
CMENT	302,25	-	-	0,00%	302,25	302,25	302,25	156.263	517
CONSE	2,98	2,97	2,98	1,71%	2,95	3,00	2,98	3.255.903	1.093.457
COSMO	172,70	172,60	172,70	-0,75%	169,60	175,00	172,13	2.013.782	11.699
CRDFA	37,84	37,64	37,84	2,27%	37,00	37,96	37,68	7.226.900	191.801
CRFSA	128,10	128,00	128,30	0,16%	127,90	129,40	128,52	11.878.584	92.427
CUSAN	27,60	27,54	27,60	-1,99%	27,50	29,16	28,31	64.223.182	2.268.794
CVKMD	45,42	45,42	45,46	0,71%	45,32	45,88	45,63	100.319.863	2.198.550
CWENE	41,14	41,14	41,16	0,59%	40,98	41,52	41,27	171.243.996	4.149.906
DAGI	7,25	7,24	7,25	0,83%	7,22	7,35	7,26	4.595.165	632.569
DAPGM	10,59	10,58	10,59	2,32%	10,32	10,82	10,57	480.120.291	45.431.654
DARDL	2,32	2,31	2,32	1,31%	2,29	2,33	2,31	8.292.389	3.591.918
DCTTR	12,25	12,23	12,25	1,24%	12,10	12,31	12,22	19.544.202	1.599.199
DENGE	2,38	2,37	2,38	1,71%	2,35	2,38	2,37	4.172.876	1.763.869
DERHL	13,86	13,85	13,86	0,95%	13,74	13,90	13,85	15.512.209	1.120.336
DERIM	38,40	38,28	38,44	2,40%	37,50	38,54	37,99	4.059.276	106.843
DESA	12,79	12,78	12,79	-0,39%	12,70	12,90	12,77	3.691.865	289.219
DESPC	48,38	48,38	48,46	-0,90%	48,12	49,80	48,77	5.420.693	111.148
DEVA	66,60	66,55	66,60	1,45%	65,80	66,65	66,39	2.095.142	31.560
DGATE	128,00	127,80	128,00	-0,31%	125,80	129,70	128,15	14.904.245	116.306
DGGYO	33,20	33,18	33,20	-0,60%	33,20	33,48	33,31	818.489	24.570
DGNMO	8,77	8,77	8,79	-5,09%	8,76	9,60	9,10	24.362.930	2.677.767
DIRIT	23,76	-	-	-5,94%	23,76	23,76	23,76	950.400	40.000
DITAS	36,90	36,88	36,94	1,82%	36,34	37,18	36,87	24.213.512	656.787
DMLKTG	6,13	6,13	6,14	-0,16%	6,13	6,15	6,14	5.960.221	970.330
DMRGD	10,90	10,88	10,90	0,00%	10,79	10,97	10,88	66.660.124	6.124.839
DMSAS	8,69	8,69	8,70	1,52%	8,63	8,72	8,68	2.057.318	236.997
DNISI	19,87	19,85	19,87	1,22%	19,65	19,91	19,79	1.836.421	92.812
DOAS	187,60	187,50	187,60	0,64%	186,50	188,20	187,66	33.228.958	177.070
DOCO	9.990,00	9.982,50	9.990,00	2,46%	9.812,50	10.027,50	9.962,05	20.860.525	2.094
DOFER	35,48	35,48	35,54	2,19%	34,88	35,62	35,37	9.380.431	265.186
DOFRB	180,00	179,70	180,00	2,45%	174,60	183,80	180,66	261.354.249	1.446.657
DOGUB	107,40	107,30	107,40	4,17%	104,00	107,60	106,25	6.830.567	64.285
DOHOL	23,06	23,06	23,08	1,77%	22,82	23,16	23,00	25.962.962	1.128.625
DOKTA	30,44	30,44	30,50	1,74%	29,80	30,84	30,41	9.295.496	305.677
DSTKF	2.222,00	2.222,00	2.225,00	1,00%	2.207,00	2.326,00	2.284,18	485.493.610	212.546
DUNYH	112,50	112,40	112,60	0,18%	112,40	114,00	112,98	25.131.486	222.440
DURDO	5,41	5,41	5,42	1,50%	5,37	5,43	5,40	2.105.175	389.974
DURKN	21,66	21,64	21,66	2,07%	21,20	21,68	21,46	8.583.613	399.956
DYOBY	15,91	15,89	15,90	2,32%	15,60	15,93	15,86	11.217.015	707.450
DZGYO	8,69	8,68	8,69	3,08%	8,47	8,80	8,70	8.064.153	926.803
EBEBK	86,00	85,95	86,00	2,02%	84,70	86,20	85,79	9.552.298	111.348
ECILC	86,90	86,90	86,95	1,28%	86,40	87,35	86,93	51.181.137	588.776
ECOGR	37,18	37,16	37,18	1,20%	36,64	37,46	37,18	38.046.579	1.023.352
ECZYT	363,25	363,25	363,50	1,89%	359,00	364,50	362,43	11.005.316	30.365
EDATA	17,30	17,28	17,30	2,19%	16,90	17,52	17,28	25.395.195	1.469.677
EDIP	37,18	37,14	37,22	0,92%	37,08	37,60	37,34	3.192.783	85.503
EFOR	11,78	11,77	11,78	1,38%	11,68	12,00	11,84	81.565.888	6.888.953
EGEEN	5.837,50	5.832,50	5.837,50	2,55%	5.712,50	5.880,00	5.819,26	25.057.725	4.306
EGEGY	30,16	30,14	30,20	0,27%	29,98	30,40	30,12	13.926.608	462.333
EGEPO	19,54	19,54	19,58	-1,01%	19,44	19,63	19,53	1.083.331	55.465
EGGUB	104,80	104,80	104,90	0,77%	104,70	105,30	105,04	2.802.146	26.677
EGPRO	42,46	42,44	42,50	4,68%	40,94	42,48	41,98	17.882.243	425.960
EGSER	3,47	3,46	3,47	1,46%	3,44	3,48	3,46	1.619.417	468.355
EKDMR	61,50	61,50	61,55	1,57%	60,60	62,25	61,40	375.681.933	6.118.910
EKGYO	20,10	20,08	20,10	1,52%	19,91	20,14	20,04	281.378.777	14.041.835
EKIZ	81,65	-	-	-5,28%	81,65	81,65	81,65	816.582	10.001
EKOS	9,29	9,28	9,29	3,45%	8,94	9,48	9,30	261.146.248	28.075.407
EKSUN	7,62	7,62	7,63	-0,52%	7,54	7,78	7,67	8.747.706	1.141.213
ELITE	41,64	41,64	41,68	2,36%	40,84	42,04	41,58	17.020.947	409.330
EMKEL	24,84	24,84	24,86	8,28%	22,92	25,20	24,48	193.915.794	7.921.946
EMNIS	169,40	-	-	2,23%	169,40	169,40	169,40	70.640	417
EMPAE	108,30	108,30	-	9,95%	108,30	108,30	108,30	38.435.670	354.900
ENDAE	19,85	19,85	19,87	8,12%	18,21	20,00	19,30	110.201.935	5.710.201
ENERY	8,88	8,87	8,88	0,91%	8,81	8,92	8,87	16.300.694	1.837.916
ENJSA	110,50	110,40	110,50	0,45%	110,30	111,00	110,52	23.121.467	209.210
ENKAI	96,90	96,90	96,95	1,04%	96,15	97,25	96,78	155.077.165	1.602.442
ENPRA	70,55	-	-	0,00%	70,55	70,55	70,55	377.513	5.351
ENSRI	12,50	12,49	12,51	3,73%	11,74	12,60	12,22	299.670.637	24.518.150
ENTRA	5,11	5,10	5,11	0,20%	5,09	5,16	5,13	15.659.146	3.055.027
EPLAS	5,93	5,92	5,93	1,54%	5,90	5,98	5,94	1.949.859	328.191
ERBOS	200,30	199,70	200,20	1,16%	198,00	200,80	200,14	470.538	2.351
ERCB	63,75	63,75	63,80	0,87%	63,20	64,50	63,96	13.149.317	205.590
EREGL	40,70	40,70	40,72	0,99%	40,58	41,22	40,92	981.693.825	23.993.335
ERSU	26,98	26,86	27,00	0,75%	26,40	27,28	26,67	1.350.538	50.635
ESCAR	52,00	51,95	52,00	1,56%	51,45	52,10	51,90	17.684.937	340.773
ESCOM	5,46	5,45	5,46	3,02%	5,32	5,47	5,41	35.767.101	6.614.244
ESEN	4,13	4,12	4,13	0,73%	4,10	4,14	4,12	38.454.526	9.339.049
ETILR	5,70	5,69	5,70	1,06%	5,64	5,97	5,75	8.155.571	1.417.264
ETYAT	10,01	9,97	10,01	1,93%	9,82	10,08	10,02	842.573	84.059
EUHOL	11,45	-	-	-0,43%	11,45	11,45	11,45	888.738	77.619
EUKYO	8,74	8,70	8,74	0,46%	8,64	8,75	8,70	1.046.864	120.272
EUPWR	88,20	88,10	88,20	4,63%	85,00	90,00	88,36	1.092.427.261	12.363.760
EUREN	4,96	4,95	4,96	1,64%	4,90	4,96	4,95	23.626.446	4.777.629
EUYO	6,38	6,35	6,38	-3,19%	6,25	6,48	6,35	2.238.271	352.747
EYGYO	2,72	2,72	2,73	1,12%	2,69	2,73	2,72	1.862.556	685.426
FADE	17,46	17,45	17,46	-0,51%	17,38	17,89	17,58	28.216.224	1.604.724
FENER	3,96	3,95	3,96	-2,94%	3,93	4,19	4,03	532.159.690	132.188.391
FLAP	14,60	14,59	14,60	-3,31%	13,59	14,98	14,31	11.187.249	781.995
FMIZP	317,75	317,25	317,75	1,68%	315,00	318,75	317,31	3.616.990	11.399
FONET	5,93	5,92	5,93	0,34%	5,91	6,08	6,00	50.347.434	8.387.354
FORMT	2,25	2,24	2,25	1,81%	2,22	2,25	2,23	12.229.407	5.480.236
FORTE	96,35	96,30	96,35	0,57%	96,05	97,50	96,30	12.103.387	125.682
FRIGO	3,16	3,15	3,16	2,27%	3,10	3,20	3,16	18.285.226	5.779.337
FRMPL	41,94	41,96	41,98	0,33%	41,72	42,20	41,98	36.414.431	867.536
FROTO	89,95	89,90	89,95	1,12%	89,20	90,65	90,09	583.587.668	6.477.529
FZLGY	14,69	14,69	14,71	2,01%	14,40	14,75	14,66	22.269.128	1.518.901
GARAN	127,50	127,40	127,50	1,27%	126,60	128,40	127,41	559.735.200	4.393.292
GARFA	30,98	30,96	30,98	2,31%	30,34	31,22	30,92	5.038.178	162.966
GATEG	306,00	-	-	2,68%	306,00	306,00	306,00	235.926	771
GEDIK	6,47	6,47	6,48	1,09%	6,47	6,63	6,55	13.700.806	2.092.698
GEDZA	39,48	39,48	39,50	0,97%	39,06	40,02	39,52	81.330.597	2.058.204
GENIL	8,85	8,85	8,86	4,61%	8,51	8,86	8,67	74.099.776	8.551.788
GENKM	16,01	16,01	-	9,96%	14,58	16,01	15,49	336.672.125	21.734.870
GENTS	7,41	7,40	7,41	1,79%	7,33	7,44	7,35	7.004.824	952.459
GEREL	39,18	39,16	39,18	2,14%	38,74	39,28	39,06	22.202.712	568.482
GESAN	84,45	84,40	84,45	2,12%	83,20	86,95	85,66	470.345.216	5.490.705
GIPTA	75,90	75,80	75,90	2,43%	74,25	76,05	75,34	20.544.820	272.713
GLBMD	12,78	12,77	12,79	-0,16%	12,63	12,80	12,76	647.700	50.770
GLCVY	59,40	59,45	59,50	0,68%	59,00	59,90	59,47	10.224.129	171.911
GLRMK	184,70	184,50	184,70	3,30%	180,40	185,40	183,26	251.193.972	1.370.735
GLRYH	3,40	3,39	3,40	0,89%	3,38	3,42	3,40	4.094.050	1.205.191
GLYHO	15,72	15,70	15,73	3,56%	15,46	15,89	15,73	34.541.050	2.195.993
GMTAS	50,55	50,50	50,55	-0,98%	50,25	51,40	50,69	35.564.210	701.543
GOKNR	24,34	24,34	24,36	2,61%	23,88	24,56	24,28	41.989.426	1.729.114
GOLTS	339,75	339,25	339,50	0,82%	338,50	340,25	339,42	5.316.325	15.663
GOODY	16,59	16,59	16,60	1,28%	16,41	16,65	16,60	1.934.129	116.517
GOZDE	19,86	19,86	19,90	1,22%	19,73	19,90	19,85	3.296.499	166.098
GRNYO	21,20	20,72	21,16	2,22%	19,94	21,28	20,66	1.042.715	50.478
GRSEL	317,00	317,00	317,25	-0,47%	317,00	319,75	318,00	15.182.867	47.745
GRTHO	211,00	210,80	211,10	1,05%	210,50	213,30	211,74	26.253.389	123.992
GSDDE	12,27	12,27	12,29	1,15%	12,18	12,33	12,25	15.145.149	1.236.491
GSDHO	5,28	5,28	5,29	0,76%	5,25	5,32	5,28	9.391.640	1.778.191
GSRAY	1,12	1,12	1,13	0,00%	1,11	1,15	1,13	93.189.390	82.447.667
GUBRF	544,00	543,50	544,00	0,74%	541,50	548,00	545,07	117.783.627	216.091
GUNDG	1.210,00	1.210,00	1.213,00	0,83%	1.197,00	1.246,00	1.225,11	78.084.750	63.737
GWIND	27,14	27,10	27,12	1,27%	26,98	27,20	27,10	23.753.928	876.542
GZNMI	73,70	73,70	73,80	-1,73%	73,50	77,90	75,67	119.738.058	1.582.466
HALKB	46,50	46,48	46,52	-1,52%	46,42	48,38	47,65	777.112.599	16.310.470
HATEK	17,62	17,62	17,65	0,69%	17,50	17,78	17,64	4.846.085	274.688
HATSN	58,65	58,60	58,70	1,38%	58,45	60,05	59,38	47.175.184	794.506
HDFGS	2,82	2,82	2,83	1,81%	2,78	2,84	2,82	11.972.729	4.248.342
HEDEF	110,30	110,20	110,30	2,13%	107,00	111,60	109,30	53.347.197	488.066
HEKTS	4,49	4,49	4,50	2,28%	4,44	4,58	4,51	697.738.589	154.711.762
HKTM	15,52	15,52	15,55	-0,89%	15,51	16,04	15,75	18.121.077	1.150.310
HLGYO	6,33	6,32	6,33	1,28%	6,26	6,49	6,35	64.698.813	10.186.256
HOROZ	68,80	68,80	68,90	1,33%	68,15	69,15	68,78	18.056.538	262.543
HRKET	114,70	114,50	114,70	-1,71%	111,00	122,90	116,38	494.038.375	4.245.189
HTTBT	41,74	41,66	41,74	0,82%	41,52	41,86	41,75	2.603.869	62.370
HUBVC	3,53	3,53	3,55	2,32%	3,45	3,56	3,53	1.707.065	483.845
HUNER	4,23	4,22	4,23	3,93%	4,08	4,24	4,16	90.501.497	21.732.135
HURGZ	8,22	8,21	8,22	4,71%	7,90	8,25	8,10	29.163.587	3.599.836
ICBCT	22,62	-	-	-4,31%	22,62	23,88	23,27	54.675.499	2.349.947
ICUGS	6,04	6,03	6,05	2,55%	5,88	6,10	6,00	7.121.291	1.186.226
IDGYO	4,70	4,67	4,70	-2,89%	4,70	4,90	4,80	1.855.462	386.268
IEYHO	114,30	114,30	114,40	0,44%	113,80	114,60	114,17	51.537.364	451.414
IHAAS	102,40	102,30	102,50	3,43%	99,65	102,70	101,72	23.418.387	230.230
IHEVA	2,18	2,18	2,19	-0,91%	2,18	2,19	2,19	823.249	376.512
IHGZT	1,48	1,47	1,48	2,07%	1,46	1,48	1,47	3.590.485	2.440.112
IHLAS	2,07	2,06	2,07	1,47%	2,05	2,08	2,06	15.510.216	7.513.642
IHLGM	2,04	2,03	2,04	1,49%	2,02	2,04	2,03	1.411.359	695.025
IHYAY	1,77	1,76	1,77	1,72%	1,75	1,77	1,76	937.158	533.299
IMASM	3,36	3,35	3,36	1,82%	3,34	3,37	3,35	6.135.820	1.830.052
INDES	12,79	12,78	12,80	1,11%	12,66	12,83	12,71	11.109.399	873.991
INFO	3,85	3,85	3,86	1,32%	3,82	3,87	3,85	8.914.954	2.314.231
INGRM	478,00	477,00	478,00	1,16%	472,50	492,25	480,95	6.983.848	14.521
INTEK	244,40	-	-	1,79%	244,40	244,40	244,40	69.410	284
INTEM	280,25	280,00	280,50	1,45%	280,00	282,00	280,78	2.758.086	9.823
INVEO	8,31	8,30	8,31	1,59%	8,23	8,33	8,29	6.924.258	834.892
INVES	625,50	625,50	626,00	-0,24%	625,00	630,00	626,44	5.459.409	8.715
ISATR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISBIR	78,50	-	-	1,29%	78,50	78,50	78,50	310.232	3.952
ISBTR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISCTR	13,59	13,58	13,59	1,49%	13,48	13,65	13,57	964.476.622	71.081.973
ISDMR	62,15	62,05	62,15	1,06%	61,70	64,95	63,54	126.583.985	1.992.107
ISFIN	19,96	19,93	19,96	1,22%	19,86	19,99	19,96	1.394.794	69.874
ISGSY	113,10	113,00	113,10	1,34%	111,90	113,40	112,92	11.423.995	101.166
ISGYO	21,08	21,06	21,10	1,05%	20,76	21,12	21,04	3.261.609	154.988
ISKPL	16,89	16,89	-	9,96%	16,89	16,89	16,89	74.725.566	4.424.249
ISKUR	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
ISMEN	37,96	37,94	37,96	0,90%	37,76	38,06	37,97	49.273.296	1.297.819
ISSEN	9,00	8,98	9,01	1,47%	8,92	9,03	8,98	3.828.571	426.550
ISYAT	8,05	8,04	8,05	0,37%	7,90	8,06	8,01	1.380.943	172.399
IZENR	11,00	10,99	11,00	0,92%	10,92	11,01	10,96	89.812.410	8.198.082
IZFAS	68,35	68,25	68,35	1,26%	66,65	68,40	67,75	16.177.591	238.771
IZINV	67,25	67,25	67,30	1,13%	66,70	67,60	67,23	3.289.604	48.930
IZMDC	7,82	7,81	7,82	1,43%	7,71	7,93	7,84	10.557.984	1.346.986
JANTS	17,60	17,58	17,60	1,09%	17,42	17,69	17,61	4.765.296	270.636
KAPLM	597,00	597,00	598,00	-0,50%	595,00	605,00	600,06	12.367.158	20.610
KAREL	12,93	12,93	12,95	-0,15%	12,67	13,08	12,89	65.007.151	5.042.532
KARSN	13,70	13,69	13,71	2,78%	13,41	13,76	13,63	61.183.811	4.489.118
KARTN	137,70	137,40	137,70	0,73%	136,00	145,90	141,97	145.270.657	1.023.262
KATMR	2,91	2,90	2,91	2,11%	2,87	2,91	2,88	35.581.258	12.337.099
KAYSE	4,73	4,73	4,74	1,07%	4,71	4,75	4,73	5.923.962	1.252.720
KBORU	25,64	25,60	25,64	2,07%	25,20	25,88	25,58	45.408.547	1.774.860
KCAER	13,90	13,89	13,90	2,58%	13,72	14,00	13,92	70.786.250	5.086.931
KCHOL	192,70	192,60	192,70	2,17%	189,20	192,90	191,52	595.100.269	3.107.212
KENT	400,00	-	-	0,00%	400,00	400,00	400,00	135.600	339
KERVN	5,75	-	-	0,88%	5,75	5,75	5,75	785.571	136.621
KFEIN	11,55	11,54	11,56	-0,94%	11,54	12,00	11,73	37.799.882	3.221.893
KGYO	12,06	12,06	12,07	-0,33%	12,06	12,21	12,10	6.171.919	510.239
KIMMR	16,91	16,91	16,92	0,96%	16,77	16,97	16,88	2.630.157	155.803
KLGYO	4,96	4,96	4,97	1,43%	4,91	4,97	4,95	8.643.298	1.748.049
KLKIM	31,64	31,64	31,68	0,96%	31,34	31,78	31,66	9.946.626	314.216
KLMSN	35,00	35,00	35,02	2,64%	34,36	35,24	34,75	3.420.898	98.435
KLNMA	9,10	-	-	0,00%	9,10	9,10	9,10	220.893	24.274
KLRHO	103,70	103,70	103,80	2,67%	101,60	105,20	103,87	162.988.876	1.569.202
KLSER	30,48	30,46	30,48	0,79%	30,24	30,82	30,52	13.749.735	450.533
KLSYN	13,88	13,89	13,90	-0,72%	13,46	14,10	13,89	41.932.828	3.018.688
KLYPV	63,90	63,85	63,90	0,95%	63,90	65,30	64,60	30.403.895	470.668
KMPUR	22,84	22,84	22,90	1,15%	22,66	23,02	22,86	10.271.715	449.274
KNFRT	16,48	16,46	16,48	2,42%	16,48	17,40	17,01	215.013.575	12.643.012
KOCMT	2,63	2,62	2,63	0,77%	2,62	2,64	2,63	4.907.978	1.867.517
KONKA	15,10	15,08	15,10	1,07%	15,03	15,17	15,11	2.210.361	146.305
KONTR	7,88	7,88	7,89	1,68%	7,80	7,97	7,91	137.499.824	17.393.207
KONYA	3.915,00	3.910,00	3.915,00	1,69%	3.862,50	3.935,00	3.912,64	6.240.655	1.595
KOPOL	6,33	6,32	6,33	1,61%	6,26	6,37	6,34	7.484.212	1.180.587
KORDS	79,35	79,25	79,35	0,13%	79,25	79,85	79,53	15.978.049	200.895
KOTON	15,08	15,08	15,09	1,07%	15,00	15,10	15,07	4.858.343	322.463
KRDMA	39,70	39,68	39,70	1,28%	39,50	40,02	39,85	43.258.463	1.085.662
KRDMB	118,50	118,40	118,50	2,16%	116,00	119,00	117,03	632.611.523	5.405.346
KRDMD	40,78	40,78	40,80	0,74%	40,68	41,46	41,06	406.616.122	9.903.450
KRGYO	2,77	2,77	2,78	0,73%	2,75	2,78	2,77	1.496.581	540.304
KRONT	20,16	20,16	20,18	0,80%	20,02	20,50	20,21	3.996.494	197.799
KRPLS	9,47	9,46	9,48	1,61%	9,33	9,49	9,44	1.815.276	192.406
KRSTL	12,03	12,00	12,03	0,67%	11,99	12,11	12,06	15.089.439	1.250.978
KRTEK	25,18	25,14	25,18	-0,79%	24,98	25,38	25,05	952.158	38.009
KRVGD	3,26	3,25	3,26	0,31%	3,25	3,28	3,26	2.286.612	700.881
KSTUR	2.962,50	-	-	0,08%	2.962,50	2.962,50	2.962,50	127.388	43
KTLEV	144,40	144,40	144,50	6,96%	135,00	145,00	140,58	1.216.534.025	8.653.428
KTSKR	102,50	102,50	102,60	1,69%	101,00	103,00	102,05	17.107.679	167.645
KUTPO	93,85	93,70	93,95	1,30%	93,25	94,40	93,73	2.236.382	23.861
KUVVA	150,50	149,00	150,40	-0,33%	145,00	151,00	148,43	5.592.673	37.680
KUYAS	78,80	78,75	78,85	1,74%	77,80	78,90	78,49	25.858.943	329.460
KZBGY	3,02	3,01	3,02	0,67%	2,99	3,05	3,02	23.814.591	7.884.985
KZGYO	26,10	26,10	26,14	4,74%	25,18	26,18	25,76	14.900.180	578.390
LIDER	122,30	122,10	122,30	0,99%	121,00	123,40	122,08	20.665.006	169.278
LIDFA	3,01	3,01	3,02	1,35%	2,98	3,04	3,02	5.058.145	1.675.251
LILAK	35,80	35,78	35,80	1,94%	35,24	35,82	35,56	19.624.241	551.833
LINK	7,61	7,61	7,62	0,26%	7,58	7,84	7,70	76.791.540	9.973.161
LKMNH	16,49	16,49	16,51	0,61%	16,24	16,61	16,49	5.987.004	362.982
LMKDC	32,52	32,50	32,52	0,18%	32,36	32,60	32,51	37.988.504	1.168.558
LOGO	158,40	158,20	158,40	0,76%	158,20	159,30	158,76	9.393.956	59.172
LRSHO	3,42	3,41	3,42	0,88%	3,41	3,44	3,42	8.629.634	2.521.184
LUKSK	113,90	113,70	113,90	-1,47%	112,80	118,80	116,41	39.824.256	342.102
LXGYO	17,35	17,35	17,36	2,06%	17,01	17,40	17,21	82.353.362	4.784.599
LYDHO	196,80	196,60	196,80	0,25%	195,60	197,80	196,77	7.183.563	36.507
LYDYE	15.790,00	15.787,50	15.852,50	-0,19%	15.785,00	15.877,50	15.804,18	1.627.830	103
MAALT	1.206,00	1.205,00	1.207,00	1,01%	1.190,00	1.210,00	1.199,98	23.777.644	19.815
MACKO	41,56	41,50	41,56	0,92%	41,36	41,70	41,48	5.005.809	120.681
MAGEN	58,25	-	-	-7,10%	58,25	61,80	59,01	219.298.043	3.716.129
MAKIM	19,09	19,09	19,12	-0,42%	18,98	19,74	19,31	57.571.075	2.981.628
MAKTK	13,89	13,86	13,88	1,39%	13,74	13,90	13,80	9.310.282	674.804
MANAS	26,26	26,22	26,26	-0,23%	26,10	26,66	26,32	112.295.089	4.267.376
MARBL	14,05	14,03	14,05	2,18%	13,82	14,15	14,02	6.400.437	456.419
MARKA	60,50	60,45	60,55	0,50%	59,75	61,25	60,19	11.478.587	190.700
MARMR	2,71	2,71	2,72	0,37%	2,69	2,74	2,71	57.198.540	21.097.891
MARTI	1,99	1,98	1,99	2,58%	1,94	2,02	1,98	33.893.133	17.080.532
MAVI	42,72	42,72	42,74	0,47%	42,56	42,92	42,76	19.461.615	455.106
MCARD	207,00	206,90	207,00	1,97%	204,00	208,50	206,72	154.657.827	748.142
MEDTR	30,94	30,90	30,94	1,31%	30,60	31,06	30,95	1.060.287	34.263
MEGAP	2,48	-	-	1,64%	2,48	2,48	2,48	100.785	40.639
MEGMT	79,25	79,25	79,30	3,19%	77,50	80,10	79,05	110.031.889	1.391.961
MEKAG	4,07	4,07	4,08	1,50%	4,03	4,08	4,06	13.280.980	3.268.627
MEPET	25,26	25,26	25,40	-4,89%	24,80	26,68	25,33	9.633.667	380.385
MERCN	24,72	24,72	24,74	0,41%	24,68	25,50	25,03	19.267.779	769.953
MERIT	16,77	16,73	16,76	1,51%	16,55	16,80	16,72	6.503.960	388.935
MERKO	2,12	2,12	2,13	1,44%	2,10	2,14	2,11	16.918.830	8.003.041
METRO	8,37	8,36	8,37	-1,53%	8,31	8,56	8,43	20.462.453	2.426.806
MEYSU	18,62	18,60	18,62	6,34%	17,75	18,72	18,24	256.642.611	14.068.935
MGROS	669,50	669,50	670,00	0,37%	664,50	671,00	668,45	186.685.529	279.283
MHRGY	4,78	4,77	4,78	-0,21%	4,74	4,86	4,80	4.616.865	962.374
MIATK	51,15	51,10	51,15	0,29%	50,90	53,00	52,19	583.506.483	11.181.099
MMCAS	66,80	-	-	-0,07%	66,80	66,80	66,80	102.605	1.536
MNDRS	11,77	11,76	11,77	0,60%	11,74	11,83	11,79	4.069.852	345.292
MNDTR	5,97	5,96	5,99	2,58%	5,84	5,99	5,93	2.025.173	341.410
MOBTL	16,52	16,50	16,52	3,19%	16,02	16,73	16,34	6.740.616	412.641
MOGAN	12,70	12,70	12,71	-0,94%	12,70	12,86	12,77	31.811.127	2.490.886
MOPAS	41,10	41,08	41,12	1,13%	40,72	41,38	41,03	13.241.773	322.776
MPARK	460,25	460,25	461,00	0,05%	458,50	462,25	460,50	17.313.024	37.596
MRGYO	1,66	1,66	1,67	2,47%	1,64	1,68	1,66	21.216.135	12.783.030
MRSHL	1.597,00	1.596,00	1.598,00	1,46%	1.573,00	1.618,00	1.600,00	5.134.396	3.209
MSGYO	6,71	6,70	6,72	1,67%	6,66	6,85	6,76	6.132.028	907.522
MTRKS	27,46	27,46	27,50	-0,15%	27,44	27,90	27,64	6.595.949	238.673
MTRYO	10,01	10,01	10,03	1,01%	9,92	10,23	10,02	818.096	81.665
MZHLD	6,28	6,25	6,28	0,00%	5,97	6,33	6,18	715.778	115.880
NATEN	7,13	7,13	7,14	0,85%	7,10	7,16	7,13	13.634.985	1.911.700
NETAS	69,95	69,90	69,95	1,60%	68,90	70,15	69,70	5.736.835	82.305
NETCD	194,40	194,30	194,50	2,10%	188,00	198,70	194,59	382.515.823	1.965.789
NIBAS	4,93	4,93	4,94	0,61%	4,91	4,98	4,94	10.043.987	2.032.627
NTGAZ	13,00	12,98	13,00	1,01%	12,87	13,04	12,98	5.467.639	421.199
NTHOL	39,40	39,40	39,42	0,51%	39,32	39,62	39,41	2.604.667	66.098
NUGYO	11,06	11,05	11,06	1,28%	11,04	11,29	11,14	7.092.877	636.622
NUHCM	218,80	218,90	219,40	1,02%	215,00	219,70	218,73	1.711.981	7.827
OBAMS	7,86	7,85	7,86	1,29%	7,81	7,90	7,84	52.848.547	6.737.743
OBASE	40,64	40,58	40,66	2,94%	39,52	41,02	40,55	7.485.423	184.617
ODAS	7,45	7,44	7,45	0,95%	7,42	7,50	7,46	59.063.390	7.922.501
ODINE	1.432,00	1.431,00	1.432,00	-0,56%	1.416,00	1.450,00	1.432,14	53.224.209	37.164
OFSYM	60,10	60,00	60,10	2,12%	58,90	60,25	59,78	5.943.989	99.437
ONCSM	275,00	274,75	275,25	-0,72%	274,00	281,00	277,43	27.718.478	99.913
ONRYT	91,35	91,20	91,40	-2,51%	87,85	92,40	89,83	145.044.006	1.614.606
ORCAY	4,76	4,73	4,76	-0,42%	4,67	4,82	4,72	1.917.820	406.268
ORGE	108,30	108,20	108,30	1,21%	107,90	109,80	108,89	38.613.891	354.625
ORMA	219,70	-	-	-3,81%	219,70	219,70	219,70	358.331	1.631
OSMEN	7,73	7,71	7,73	2,11%	7,62	7,74	7,71	1.992.830	258.600
OSTIM	2,91	2,91	2,92	3,93%	2,80	2,96	2,91	21.816.536	7.494.782
OTKAR	385,25	385,25	385,75	3,70%	376,50	387,75	383,19	178.806.087	466.621
OTTO	217,20	217,00	217,20	2,94%	212,20	217,30	215,77	22.610.609	104.791
OYAKC	21,34	21,34	21,36	1,81%	21,08	21,48	21,31	101.138.407	4.747.081
OYAYO	51,15	51,15	51,20	1,29%	50,40	51,15	50,95	325.936	6.397
OYLUM	8,62	8,62	8,69	-1,37%	8,62	8,83	8,68	2.224.500	256.272
OYYAT	48,62	48,54	48,62	-0,37%	48,58	49,00	48,82	581.190	11.905
OZATD	1.497,00	1.492,00	1.499,00	1,56%	1.441,00	1.525,00	1.497,66	76.553.078	51.115
OZGYO	2,16	2,16	2,17	1,89%	2,13	2,16	2,15	8.866.850	4.123.574
OZKGY	13,79	13,78	13,80	1,85%	13,55	13,80	13,70	4.718.908	344.553
OZRDN	33,88	33,84	33,88	0,36%	33,70	34,46	34,14	1.627.534	47.675
OZSUB	31,26	31,22	31,26	1,36%	30,80	31,48	31,24	11.906.799	381.193
OZYSR	12,49	12,48	12,50	-0,87%	12,45	12,60	12,52	4.494.277	358.999
PAGYO	127,10	126,90	127,10	0,95%	125,90	127,20	126,80	1.322.611	10.431
PAHOL	1,69	1,68	1,69	2,42%	1,67	1,69	1,68	46.235.522	27.544.627
PAMEL	89,90	89,80	89,90	1,01%	89,45	91,25	90,23	4.333.059	48.024
PAPIL	15,79	15,78	15,79	0,57%	15,72	15,84	15,79	10.607.128	671.638
PARSN	89,55	89,55	89,60	1,19%	88,50	89,95	89,26	7.699.704	86.264
PASEU	108,60	108,60	108,70	0,56%	108,10	109,20	108,71	56.464.433	519.425
PATEK	24,36	24,34	24,36	1,50%	24,24	24,66	24,47	81.556.207	3.333.290
PCILT	36,66	36,66	36,70	-2,34%	36,20	37,94	36,84	30.488.606	827.666
PEKGY	12,98	12,98	12,99	1,25%	12,87	13,09	13,00	203.989.413	15.697.262
PENGD	14,03	14,03	14,04	1,67%	13,81	14,07	13,92	14.121.072	1.014.845
PENTA	16,52	16,50	16,52	1,79%	16,28	16,67	16,51	13.414.794	812.339
PETKM	22,54	22,52	22,54	0,00%	22,36	22,70	22,54	192.721.584	8.552.100
PETUN	12,96	12,96	12,97	1,41%	12,80	12,97	12,88	2.840.366	220.474
PGSUS	172,10	172,00	172,10	1,24%	170,70	172,40	171,66	336.319.178	1.959.194
PINSU	12,00	12,00	12,01	0,93%	11,89	12,01	11,95	4.510.420	377.556
PKART	163,10	163,00	163,10	0,43%	160,50	164,50	162,50	33.130.082	203.877
PKENT	155,90	155,70	155,90	1,30%	154,20	157,40	156,29	5.262.810	33.674
PLTUR	23,86	23,84	23,86	1,53%	23,64	23,90	23,79	7.471.918	314.089
PNLSN	50,40	50,40	50,45	1,61%	49,90	50,65	50,28	8.606.736	171.178
PNSUT	13,46	13,46	13,48	1,74%	13,30	13,49	13,41	2.637.276	196.736
POLHO	20,50	20,48	20,52	1,18%	20,38	20,54	20,45	4.336.852	212.085
POLTK	5.147,50	5.145,00	5.150,00	1,33%	5.100,00	5.172,50	5.147,77	5.667.690	1.101
PRDGS	8,28	8,28	8,29	1,97%	8,18	8,33	8,25	5.309.244	643.594
PRKAB	44,18	44,12	44,18	-0,09%	43,86	45,96	44,56	29.900.814	671.075
PRKME	18,46	18,42	18,46	1,71%	18,15	18,71	18,43	5.136.574	278.703
PRZMA	59,40	59,30	59,40	8,00%	55,80	59,60	58,02	106.866.068	1.841.782
PSDTC	125,00	123,50	125,00	0,97%	122,10	125,50	124,31	1.357.541	10.921
PSGYO	3,09	3,09	3,10	0,65%	3,06	3,10	3,08	118.247.564	38.392.561
QNBFK	38,60	-	-	0,00%	38,60	38,60	38,60	27.097	702
QNBTR	223,20	-	-	0,00%	223,20	223,20	223,20	410.018	1.837
QUAGR	4,46	4,46	4,47	-0,89%	4,46	4,71	4,59	186.860.526	40.671.187
RALYH	221,70	222,10	222,30	5,42%	209,40	227,00	219,41	210.287.006	958.404
RAYSG	186,70	186,90	187,00	0,76%	186,20	187,50	186,78	3.348.053	17.925
REEDR	7,29	7,28	7,29	1,96%	7,17	7,32	7,25	14.436.887	1.992.066
RGYAS	197,50	197,40	197,50	0,97%	197,30	199,00	198,32	49.335.513	248.768
RNPOL	2,41	2,40	2,41	-0,82%	2,31	2,43	2,39	2.021.813	845.239
RODRG	29,92	29,90	29,92	-1,51%	29,90	30,64	30,38	1.862.344	61.296
RTALB	3,57	3,56	3,57	1,42%	3,54	3,59	3,57	15.940.270	4.462.856
RUBNS	31,14	31,10	31,14	0,06%	31,06	31,34	31,20	6.820.016	218.615
RUZYE	12,52	12,49	12,52	-0,24%	12,43	12,61	12,51	9.570.414	764.964
RYGYO	32,32	32,32	32,34	0,75%	32,12	32,48	32,36	4.811.128	148.683
RYSAS	26,64	26,60	26,64	1,68%	26,06	26,96	26,51	62.189.614	2.346.259
SAFKR	22,80	22,78	22,80	0,88%	22,74	23,10	22,89	8.260.518	360.820
SAHOL	91,85	91,80	91,85	1,27%	91,10	92,20	91,66	503.687.678	5.494.935
SAMAT	6,70	6,70	6,71	2,45%	6,54	6,82	6,66	14.086.234	2.115.370
SANEL	52,85	52,45	52,85	-2,22%	51,50	58,00	55,49	29.963.225	539.970
SANFM	9,69	9,69	9,71	2,00%	9,65	10,28	9,96	148.844.561	14.948.974
SANKO	22,84	22,78	22,82	1,42%	22,30	22,86	22,76	817.222	35.911
SARKY	32,44	32,44	32,48	1,38%	31,76	32,98	32,43	303.918.103	9.373.028
SASA	2,67	2,66	2,67	1,52%	2,65	2,67	2,66	756.721.413	284.371.351
SAYAS	67,25	67,25	67,40	2,28%	65,80	69,00	67,62	154.823.730	2.289.575
SDTTR	266,50	266,25	266,50	-0,09%	264,50	269,50	266,27	39.624.062	148.814
SEGMN	59,85	59,85	59,95	1,44%	59,00	60,40	59,99	15.036.303	250.630
SEGYO	5,00	5,00	5,01	1,42%	4,96	5,10	5,02	8.010.261	1.596.424
SEKFK	10,44	10,44	10,47	1,56%	10,26	10,44	10,38	453.477	43.674
SEKUR	7,47	7,43	7,46	1,08%	7,37	7,50	7,45	800.486	107.460
SELEC	99,30	99,20	99,25	3,28%	96,35	99,45	98,44	13.136.915	133.453
SELVA	2,15	2,15	2,16	0,94%	2,14	2,17	2,15	10.877.234	5.049.039
SERNT	10,33	10,31	10,33	1,18%	10,28	10,42	10,33	18.492.568	1.789.765
SEYKM	5,18	5,18	5,20	-0,38%	5,15	5,23	5,19	1.382.235	266.409
SILVR	2,79	2,78	2,79	0,36%	2,75	2,81	2,78	633.234	227.901
SISE	46,50	46,50	46,52	0,39%	46,46	46,72	46,58	362.392.411	7.779.831
SKBNK	13,15	13,14	13,15	1,15%	13,06	13,22	13,16	37.327.331	2.836.545
SKTAS	3,46	3,46	3,47	1,17%	3,42	3,48	3,46	2.588.963	747.978
SKYLP	319,50	319,25	319,50	-2,37%	314,50	324,75	318,45	3.797.457	11.925
SKYMD	15,30	15,33	15,34	-1,10%	15,30	15,98	15,68	29.079.784	1.854.917
SMART	39,02	38,98	39,02	2,31%	38,50	39,14	38,78	22.086.644	569.594
SMRTG	12,52	12,50	12,51	0,08%	12,48	12,80	12,68	162.069.449	12.781.853
SMRVA	16,61	16,60	16,61	0,48%	16,53	16,74	16,63	32.822.172	1.974.189
SNGYO	3,74	3,74	3,75	0,27%	3,73	3,77	3,75	16.225.503	4.327.491
SNICA	4,21	4,20	4,21	2,68%	4,14	4,22	4,19	7.356.873	1.755.875
SNPAM	21,90	-	-	0,00%	21,90	21,90	21,90	106.565	4.866
SODSN	9,26	-	-	-1,70%	9,26	9,26	9,26	138.900	15.000
SOKE	17,09	17,08	17,09	-2,06%	16,85	17,55	17,25	10.811.312	626.709
SOKM	49,16	49,16	49,18	0,20%	49,16	49,48	49,28	27.112.114	550.196
SONME	134,40	134,30	134,40	0,67%	133,50	137,00	135,53	1.088.339	8.030
SRVGY	3,06	3,05	3,06	0,99%	3,03	3,07	3,06	8.867.030	2.901.726
SUMAS	380,00	-	-	-2,44%	380,00	380,00	380,00	319.580	841
SUNTK	32,88	32,78	32,86	1,11%	32,52	32,88	32,70	2.766.848	84.606
SURGY	69,45	69,35	69,45	1,17%	68,55	69,90	69,23	27.601.057	398.670
SUWEN	8,11	8,09	8,11	1,25%	8,09	8,24	8,14	4.044.652	497.041
SVGYO	19,35	19,34	19,35	1,36%	19,13	19,46	19,27	63.199.468	3.280.610
TABGD	272,75	272,75	273,25	-0,37%	270,50	275,25	272,92	13.859.677	50.783
TARKM	588,00	588,00	589,00	1,29%	586,00	599,00	591,37	16.549.349	27.985
TATEN	14,93	14,91	14,93	-0,27%	14,89	15,25	15,05	60.572.356	4.025.080
TATGD	20,66	20,64	20,68	0,39%	20,56	20,82	20,65	5.433.809	263.084
TAVHL	267,50	267,50	267,75	1,81%	263,50	268,00	266,50	83.040.873	311.602
TBORG	138,50	138,40	138,60	0,87%	137,30	138,80	138,34	3.539.362	25.584
TCELL	107,60	107,50	107,60	1,70%	105,90	108,20	107,10	359.906.745	3.360.504
TCKRC	143,10	143,00	143,10	0,07%	141,90	144,70	143,01	151.210.207	1.057.368
TDGYO	14,45	14,40	14,45	1,05%	14,20	14,47	14,34	1.505.103	104.983
TEHOL	29,92	29,90	29,92	1,77%	29,46	30,00	29,76	281.096.641	9.444.974
TEKTU	10,94	10,93	10,94	1,77%	10,81	10,96	10,92	6.297.272	576.565
TERA	205,90	205,80	205,90	1,53%	203,40	207,00	205,34	376.162.900	1.831.871
TEZOL	19,05	19,05	19,08	-0,78%	19,05	19,45	19,29	16.584.835	859.762
TGSAS	164,60	164,60	164,80	-0,36%	163,60	168,30	164,90	9.701.287	58.830
THYAO	300,50	300,50	300,75	1,18%	298,75	301,50	300,38	2.168.402.374	7.218.829
TKFEN	151,50	151,50	151,60	0,66%	148,60	154,90	152,28	316.859.154	2.080.778
TKNSA	21,10	21,10	21,12	1,15%	20,92	21,14	21,09	5.702.693	270.427
TLMAN	100,10	100,10	100,30	1,47%	97,05	100,40	99,62	5.437.590	54.584
TMPOL	323,00	322,50	323,00	3,53%	310,50	324,75	319,43	31.771.238	99.462
TMSN	100,20	100,10	100,20	0,91%	99,80	100,60	100,12	11.139.996	111.265
TNZTP	25,58	25,54	25,58	1,03%	25,40	25,62	25,56	2.283.054	89.308
TOASO	304,00	304,00	304,25	1,67%	298,75	305,00	302,75	101.957.452	336.774
TRALT	48,56	48,56	48,58	3,10%	47,50	48,84	48,32	1.618.341.576	33.494.684
TRCAS	44,90	44,90	44,92	0,22%	44,80	45,04	44,94	1.033.279	22.995
TRENJ	91,50	91,50	91,55	2,58%	89,70	91,80	90,93	36.500.055	401.423
TRGYO	94,35	94,35	94,45	-0,37%	94,25	94,75	94,41	9.552.706	101.179
TRHOL	1.535,00	1.536,00	1.537,00	-0,97%	1.530,00	1.549,00	1.536,76	13.498.890	8.784
TRILC	2,22	-	-	-9,76%	2,22	2,22	2,22	357.220	160.910
TRMET	121,10	121,10	121,20	1,85%	117,90	121,40	119,88	161.626.423	1.348.194
TSGYO	6,72	6,69	6,72	1,82%	6,61	6,73	6,67	2.059.523	308.710
TSKB	11,76	11,76	11,77	0,94%	11,68	11,81	11,76	31.551.346	2.682.422
TSPOR	0,96	0,95	0,96	1,05%	0,95	0,96	0,96	26.452.885	27.663.595
TTKOM	63,65	63,65	63,70	1,19%	63,10	64,45	63,82	490.152.151	7.680.031
TTRAK	452,00	452,00	452,25	0,44%	440,00	456,00	453,04	10.361.395	22.871
TUCLK	4,52	4,51	4,52	1,35%	4,48	4,54	4,52	5.172.446	1.145.029
TUKAS	2,47	2,46	2,47	1,23%	2,45	2,47	2,46	28.046.913	11.399.098
TUPRS	238,50	238,40	238,50	0,25%	237,40	239,80	238,28	678.342.238	2.846.875
TUREX	9,37	9,36	9,37	3,31%	8,93	9,38	9,15	397.365.996	43.440.881
TURGG	30,76	30,76	30,78	1,25%	30,20	30,94	30,70	2.552.573	83.146
TURSG	12,77	12,76	12,77	1,19%	12,64	12,84	12,76	75.627.700	5.926.635
UCAYM	34,86	34,82	34,86	1,63%	34,32	35,18	34,89	115.108.416	3.299.303
UFUK	1.326,00	1.325,00	1.328,00	-3,21%	1.319,00	1.387,00	1.346,16	11.338.713	8.423
ULAS	27,48	27,42	27,48	1,18%	27,16	27,62	27,42	646.088	23.565
ULKER	116,40	116,40	116,50	0,87%	115,80	116,70	116,29	94.384.958	811.647
ULUFA	3,88	3,88	3,89	0,78%	3,85	3,90	3,88	5.167.094	1.331.071
ULUSE	345,00	345,00	345,50	1,02%	336,00	351,00	346,38	48.774.035	140.809
ULUUN	8,61	8,60	8,61	0,00%	8,58	8,69	8,62	11.882.865	1.377.888
UMPAS	0,00	-	-	0,00%	0,00	0,00	0,00	0	0
UNLU	13,48	13,48	13,50	1,05%	13,44	13,54	13,50	2.030.362	150.455
USAK	1,61	1,60	1,61	1,90%	1,59	1,61	1,60	11.799.236	7.394.194
VAKBN	33,02	33,00	33,02	1,73%	32,82	33,38	33,09	247.013.026	7.464.179
VAKFA	12,59	12,58	12,59	1,53%	12,43	12,59	12,55	20.710.007	1.649.867
VAKFN	1,73	1,72	1,73	1,76%	1,70	1,73	1,72	10.845.830	6.319.473
VAKKO	77,65	77,55	77,70	2,44%	76,60	77,75	77,42	2.876.046	37.150
VANGD	87,35	86,30	87,35	-1,36%	85,75	88,00	86,70	1.660.559	19.153
VBTYZ	30,10	30,06	30,10	0,27%	29,82	30,64	30,16	25.455.811	844.097
VERTU	42,06	42,02	42,06	0,14%	42,04	42,78	42,47	2.857.380	67.283
VERUS	587,50	587,50	588,00	0,34%	585,50	592,00	588,26	2.578.353	4.383
VESBE	6,85	6,85	6,86	0,88%	6,83	6,87	6,85	3.203.024	467.643
VESTL	26,54	26,52	26,54	1,30%	26,40	26,60	26,51	8.650.959	326.278
VKFYO	29,24	29,22	29,24	0,83%	28,92	29,26	29,17	984.704	33.754
VKGYO	2,83	2,83	2,84	1,43%	2,80	2,84	2,82	3.593.715	1.274.651
VKING	26,22	26,22	26,26	0,69%	26,00	26,34	26,23	787.347	30.015
VRGYO	2,23	2,22	2,23	1,36%	2,20	2,24	2,23	3.179.849	1.428.569
VSNMD	95,50	95,45	95,50	0,10%	95,40	98,95	96,37	55.166.797	572.479
YAPRK	13,45	13,44	13,45	-0,15%	13,41	13,91	13,55	19.670.073	1.451.208
YATAS	41,64	41,60	41,66	1,41%	41,20	41,98	41,56	4.361.893	104.951
YAYLA	27,20	27,16	27,18	1,12%	26,90	27,38	27,21	2.357.336	86.650
YBTAS	17,00	-	-	0,00%	17,00	17,00	17,00	19.907	1.171
YEOTK	115,20	115,20	115,30	-1,54%	115,00	119,80	117,34	311.362.425	2.653.495
YESIL	1,53	1,52	1,53	1,32%	1,51	1,54	1,53	4.602.234	3.014.713
YGGYO	216,90	216,70	216,90	2,31%	213,00	217,90	215,37	10.109.869	46.942
YIGIT	25,74	25,72	25,76	3,13%	25,08	25,82	25,50	30.622.191	1.201.000
YKBNK	34,88	34,86	34,88	1,45%	34,62	35,10	34,87	1.058.483.029	30.356.414
YKSLN	3,71	3,71	3,72	5,70%	3,51	3,73	3,67	18.528.525	5.055.239
YONGA	60,25	-	-	0,00%	60,25	60,25	60,25	37.958	630
YUNSA	10,70	10,68	10,69	0,94%	10,59	10,72	10,65	12.372.148	1.161.273
YYAPI	1,01	-	-	0,00%	1,01	1,01	1,01	620.638	614.493
YYLGD	11,87	11,85	11,87	1,11%	11,80	11,93	11,86	10.252.364	864.722
ZEDUR	10,63	10,60	10,62	0,28%	10,57	10,77	10,64	5.597.787	526.242
ZERGY	14,42	14,41	14,43	3,15%	14,13	14,69	14,52	112.793.901	7.767.249
ZGYO	43,22	43,22	43,26	4,90%	41,20	43,38	42,35	99.141.746	2.340.771
ZOREN	3,14	3,13	3,14	1,62%	3,10	3,14	3,13	13.211.157	4.225.964
ZRGYO	17,10	17,07	17,11	0,29%	16,91	18,08	17,36	118.345.761	6.818.632

Midas’ın Kulakları

Tümünü Gör

Haz 4, 2026 • 13 dakika once

FCC'nin denizaltı kablo düzenlemeleri Meta ve Google'a avantaj sağlayabilir

Haz 4, 2026 • 14 dakika once

Cerebras CEO'su: Nvidia dışındaki tüm yapay zekâ altyapısı oyuncularıyla iş birliği yapıyoruz

Haz 4, 2026 • 14 dakika once

Universal Music, Pershing Square'den 250 milyon avroluk hisse geri aldı

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